577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183400,1805169260,10020,10020,10020,10020,1542
|
|
20230911,183300,1805169260,10020,10020,10020,10020,0
|
|
20230911,183200,1805169260,10020,10020,10020,10020,0
|
|
20230911,183100,1805169260,10020,10020,10020,10020,0
|
|
20230911,183000,1805169260,10020,10020,10020,10020,0
|
|
20230911,182900,1805169260,10020,10020,10020,10020,0
|
|
20230911,182800,1805169260,10020,10020,10020,10020,0
|
|
20230911,182700,1805169260,10020,10020,10020,10020,0
|
|
20230911,182600,1805169260,10020,10020,10020,10020,0
|
|
20230911,182500,1805169260,10020,10020,10020,10020,0
|
|
20230911,182400,1805169260,10020,10020,10020,10020,0
|
|
20230911,182300,1805169260,10020,10020,10020,10020,0
|
|
20230911,182200,1805169260,10020,10020,10020,10020,0
|
|
20230911,182100,1805169260,10020,10020,10020,10020,0
|
|
20230911,182000,1805169260,10020,10020,10020,10020,0
|
|
20230911,181900,1805169260,10020,10020,10020,10020,0
|
|
20230911,181800,1805169260,10020,10020,10020,10020,0
|
|
20230911,181700,1805169260,10020,10020,10020,10020,0
|
|
20230911,181600,1805169260,10020,10020,10020,10020,0
|
|
20230911,181500,1805169260,10020,10020,10020,10020,0
|
|
20230911,181400,1805169260,10020,10020,10020,10020,0
|
|
20230911,181300,1805169260,10020,10020,10020,10020,0
|
|
20230911,181200,1805169260,10020,10020,10020,10020,0
|
|
20230911,181100,1805169260,10020,10020,10020,10020,0
|
|
20230911,181000,1805169260,10020,10020,10020,10020,0
|
|
20230911,180900,1805169260,10020,10020,10020,10020,0
|
|
20230911,180800,1805169260,10020,10020,10020,10020,0
|
|
20230911,180700,1805169260,10020,10020,10020,10020,0
|
|
20230911,180600,1805169260,10020,10020,10020,10020,0
|
|
20230911,180500,1805169260,10020,10020,10020,10020,0
|
|
20230911,180400,1805169260,10020,10020,10020,10020,1542
|
|
20230911,180300,1805169260,10020,10020,10020,10020,0
|
|
20230911,180200,1805169260,10020,10020,10020,10020,0
|
|
20230911,180100,1805169260,10020,10020,10020,10020,0
|
|
20230911,180000,1805169260,10020,10020,10020,10020,0
|
|
20230911,175900,1805169260,10020,10020,10020,10020,0
|
|
20230911,175800,1805169260,10020,10020,10020,10020,0
|
|
20230911,175700,1805169260,10020,10020,10020,10020,0
|
|
20230911,175600,1805169260,10020,10020,10020,10020,0
|
|
20230911,175500,1805169260,10020,10020,10020,10020,0
|
|
20230911,175400,1805169260,10020,10020,10020,10020,0
|
|
20230911,175300,1805169260,10020,10020,10020,10020,0
|
|
20230911,175200,1805169260,10020,10020,10020,10020,0
|
|
20230911,175100,1805169260,10020,10020,10020,10020,0
|
|
20230911,175000,1805169260,10020,10020,10020,10020,0
|
|
20230911,174900,1805169260,10020,10020,10020,10020,0
|
|
20230911,174800,1805169260,10020,10020,10020,10020,0
|
|
20230911,174700,1805169260,10020,10020,10020,10020,0
|
|
20230911,174600,1805169260,10020,10020,10020,10020,0
|
|
20230911,174500,1805169260,10020,10020,10020,10020,0
|
|
20230911,174400,1805169260,10020,10020,10020,10020,0
|
|
20230911,174300,1805169260,10020,10020,10020,10020,0
|
|
20230911,174200,1805169260,10020,10020,10020,10020,0
|
|
20230911,174100,1805169260,10020,10020,10020,10020,0
|
|
20230911,174000,1805169260,10020,10020,10020,10020,0
|
|
20230911,173900,1805169260,10020,10020,10020,10020,0
|
|
20230911,173800,1805169260,10020,10020,10020,10020,0
|
|
20230911,173700,1805169260,10020,10020,10020,10020,0
|
|
20230911,173600,1805169260,10020,10020,10020,10020,0
|
|
20230911,173500,1805169260,10020,10020,10020,10020,0
|
|
20230911,173400,1805169260,10020,10020,10020,10020,1542
|
|
20230911,173300,1805169260,10020,10020,10020,10020,0
|
|
20230911,173200,1805169260,10020,10020,10020,10020,0
|
|
20230911,173100,1805169260,10020,10020,10020,10020,0
|
|
20230911,173000,1805169260,10020,10020,10020,10020,0
|
|
20230911,172900,1805169260,10020,10020,10020,10020,0
|
|
20230911,172800,1805169260,10020,10020,10020,10020,0
|
|
20230911,172700,1805169260,10020,10020,10020,10020,0
|
|
20230911,172600,1805169260,10020,10020,10020,10020,0
|
|
20230911,172500,1805169260,10020,10020,10020,10020,0
|
|
20230911,172400,1805169260,10020,10020,10020,10020,0
|
|
20230911,172300,1805169260,10020,10020,10020,10020,0
|
|
20230911,172200,1805169260,10020,10020,10020,10020,0
|
|
20230911,172100,1805169260,10020,10020,10020,10020,0
|
|
20230911,172000,1805169260,10020,10020,10020,10020,0
|
|
20230911,171900,1805169260,10020,10020,10020,10020,0
|
|
20230911,171800,1805169260,10020,10020,10020,10020,0
|
|
20230911,171700,1805169260,10020,10020,10020,10020,0
|
|
20230911,171600,1805169260,10020,10020,10020,10020,0
|
|
20230911,171500,1805169260,10020,10020,10020,10020,0
|
|
20230911,171400,1805169260,10020,10020,10020,10020,0
|
|
20230911,171300,1805169260,10020,10020,10020,10020,0
|
|
20230911,171200,1805169260,10020,10020,10020,10020,0
|
|
20230911,171100,1805169260,10020,10020,10020,10020,0
|
|
20230911,171000,1805169260,10020,10020,10020,10020,0
|
|
20230911,170900,1805169260,10020,10020,10020,10020,0
|
|
20230911,170800,1805169260,10020,10020,10020,10020,0
|
|
20230911,170700,1805169260,10020,10020,10020,10020,0
|
|
20230911,170600,1805169260,10020,10020,10020,10020,0
|
|
20230911,170500,1805169260,10020,10020,10020,10020,0
|
|
20230911,170400,1805169260,10020,10020,10020,10020,1542
|
|
20230911,170300,1805169260,10020,10020,10020,10020,0
|
|
20230911,170200,1805169260,10020,10020,10020,10020,0
|
|
20230911,170100,1805169260,10020,10020,10020,10020,0
|
|
20230911,170000,1805169260,10020,10020,10020,10020,0
|
|
20230911,165900,1805169260,10020,10020,10020,10020,0
|
|
20230911,165800,1805169260,10020,10020,10020,10020,0
|
|
20230911,165700,1805169260,10020,10020,10020,10020,0
|
|
20230911,165600,1805169260,10020,10020,10020,10020,0
|
|
20230911,165500,1805169260,10020,10020,10020,10020,0
|
|
20230911,165400,1805169260,10020,10020,10020,10020,0
|
|
20230911,165300,1805169260,10020,10020,10020,10020,0
|
|
20230911,165200,1805169260,10020,10020,10020,10020,0
|
|
20230911,165100,1805169260,10020,10020,10020,10020,0
|
|
20230911,165000,1805169260,10020,10020,10020,10020,0
|
|
20230911,164900,1805169260,10020,10020,10020,10020,0
|
|
20230911,164800,1805169260,10020,10020,10020,10020,0
|
|
20230911,164700,1805169260,10020,10020,10020,10020,0
|
|
20230911,164600,1805169260,10020,10020,10020,10020,0
|
|
20230911,164500,1805169260,10020,10020,10020,10020,0
|
|
20230911,164400,1805169260,10020,10020,10020,10020,0
|
|
20230911,164300,1805169260,10020,10020,10020,10020,0
|
|
20230911,164200,1805169260,10020,10020,10020,10020,0
|
|
20230911,164100,1805169260,10020,10020,10020,10020,0
|
|
20230911,164000,1805169260,10020,10020,10020,10020,0
|
|
20230911,163900,1805169260,10020,10020,10020,10020,0
|
|
20230911,163800,1805169260,10020,10020,10020,10020,0
|
|
20230911,163700,1805169260,10020,10020,10020,10020,0
|
|
20230911,163600,1805169260,10020,10020,10020,10020,0
|
|
20230911,163500,1805169260,10020,10020,10020,10020,0
|
|
20230911,163400,1805169260,10020,10020,10020,10020,1542
|
|
20230911,163300,1805169260,10020,10020,10020,10020,0
|
|
20230911,163200,1805169260,10020,10020,10020,10020,0
|
|
20230911,163100,1805169260,10020,10020,10020,10020,0
|
|
20230911,163000,1805169260,10020,10020,10020,10020,0
|
|
20230911,162900,1805169260,10020,10020,10020,10020,0
|
|
20230911,162800,1805169260,10020,10020,10020,10020,0
|
|
20230911,162700,1805169260,10020,10020,10020,10020,0
|
|
20230911,162600,1805169260,10020,10020,10020,10020,0
|
|
20230911,162500,1805169260,10020,10020,10020,10020,0
|
|
20230911,162400,1805169260,10020,10020,10020,10020,0
|
|
20230911,162300,1805169260,10020,10020,10020,10020,0
|
|
20230911,162200,1805169260,10020,10020,10020,10020,0
|
|
20230911,162100,1805169260,10020,10020,10020,10020,0
|
|
20230911,162000,1805169260,10020,10020,10020,10020,0
|
|
20230911,161900,1805169260,10020,10020,10020,10020,0
|
|
20230911,161800,1805169260,10020,10020,10020,10020,0
|
|
20230911,161700,1805169260,10020,10020,10020,10020,0
|
|
20230911,161600,1805169260,10020,10020,10020,10020,0
|
|
20230911,161500,1805169260,10020,10020,10020,10020,0
|
|
20230911,161400,1805169260,10020,10020,10020,10020,0
|
|
20230911,161300,1805169260,10020,10020,10020,10020,0
|
|
20230911,161200,1805169260,10020,10020,10020,10020,0
|
|
20230911,161100,1805169260,10020,10020,10020,10020,0
|
|
20230911,161000,1805169260,10020,10020,10020,10020,0
|
|
20230911,160900,1805169260,10020,10020,10020,10020,0
|
|
20230911,160800,1805169260,10020,10020,10020,10020,0
|
|
20230911,160700,1805169260,10020,10020,10020,10020,0
|
|
20230911,160600,1805169260,10020,10020,10020,10020,0
|
|
20230911,160500,1805169260,10020,10020,10020,10020,0
|
|
20230911,160400,1805169260,10020,10020,10020,10020,1542
|
|
20230911,160300,1805169260,10020,10020,10020,10020,0
|
|
20230911,160200,1805169260,10020,10020,10020,10020,0
|
|
20230911,160100,1805169260,10020,10020,10020,10020,0
|
|
20230911,160000,1805169260,10020,10020,10020,10020,0
|
|
20230911,155900,1805169260,10020,10020,10020,10020,0
|
|
20230911,155800,1805169260,10020,10020,10020,10020,0
|
|
20230911,155700,1805169260,10020,10020,10020,10020,0
|
|
20230911,155600,1805169260,10020,10020,10020,10020,0
|
|
20230911,155500,1805169260,10020,10020,10020,10020,0
|
|
20230911,155400,1805169260,10020,10020,10020,10020,0
|
|
20230911,155300,1805169260,10020,10020,10020,10020,0
|
|
20230911,155200,1805169260,10020,10020,10020,10020,0
|
|
20230911,155100,1805169260,10020,10020,10020,10020,0
|
|
20230911,155000,1805169260,10020,10020,10020,10020,0
|
|
20230911,154900,1805169260,10020,10020,10020,10020,0
|
|
20230911,154800,1805169260,10020,10020,10020,10020,0
|
|
20230911,154700,1805169260,10020,10020,10020,10020,0
|
|
20230911,154600,1805169260,10020,10020,10020,10020,0
|
|
20230911,154500,1805169260,10020,10020,10020,10020,0
|
|
20230911,154400,1805169260,10020,10020,10020,10020,0
|
|
20230911,154300,1805169260,10020,10020,10020,10020,0
|
|
20230911,154200,1805169260,10020,10020,10020,10020,0
|
|
20230911,154100,1805169260,10020,10020,10020,10020,0
|
|
20230911,154000,1805169260,10020,10020,10020,10020,0
|
|
20230911,153900,1805169260,10020,10020,10020,10020,0
|
|
20230911,153800,1805169260,10020,10020,10020,10020,0
|
|
20230911,153700,1805169260,10020,10020,10020,10020,0
|
|
20230911,153600,1805169260,10020,10020,10020,10020,0
|
|
20230911,153500,1805169260,10020,10020,10020,10020,0
|
|
20230911,153400,1805169260,10020,10020,10020,10020,1542
|
|
20230911,153300,1805169260,10020,10020,10020,10020,0
|
|
20230911,153200,1805169260,10020,10020,10020,10020,0
|
|
20230911,153100,1805169260,10020,10020,10020,10020,0
|
|
20230911,153000,1805169260,10020,10020,10020,10020,1542
|
|
20230911,152900,1789718420,9980,9980,9980,9980,0
|
|
20230911,152800,1789718420,9980,9980,9980,9980,0
|
|
20230911,152700,1789718420,9980,9980,9980,9980,0
|
|
20230911,152600,1789718420,9980,9980,9980,9980,0
|
|
20230911,152500,1789718420,9980,9980,9980,9980,0
|
|
20230911,152400,1789718420,9980,9980,9980,9980,0
|
|
20230911,152300,1789718420,9980,9980,9980,9980,0
|
|
20230911,152200,1789718420,9980,9980,9980,9980,0
|
|
20230911,152100,1789718420,9980,9980,9980,9980,0
|
|
20230911,152000,1789718420,9980,9980,9980,9980,0
|
|
20230911,151900,1789718420,9980,9970,9980,9970,854
|
|
20230911,151800,1781200540,9980,9970,9980,9970,674
|
|
20230911,151700,1774480310,9970,9970,9970,9970,470
|
|
20230911,151600,1769794410,9970,9970,9970,9970,1081
|
|
20230911,151500,1759016840,9970,9970,9980,9970,2410
|
|
20230911,151400,1734989020,9970,9980,9980,9970,496
|
|
20230911,151300,1730043870,9970,9980,9990,9970,2567
|
|
20230911,151200,1704426160,9990,9990,9990,9980,510
|
|
20230911,151100,1699333030,9990,9980,9990,9980,2734
|
|
20230911,151000,1672026470,9990,9980,9990,9980,180
|
|
20230911,150900,1670228970,9990,9990,9990,9990,104
|
|
20230911,150800,1669190010,9990,9990,9990,9990,79
|
|
20230911,150700,1668400800,9990,10000,10000,9990,2059
|
|
20230911,150600,1647824640,10000,10000,10000,10000,55
|
|
20230911,150500,1647274640,10000,10000,10000,9990,520
|
|
20230911,150400,1642077390,10000,10000,10000,10000,33
|
|
20230911,150300,1641747390,10010,10010,10010,10010,300
|
|
20230911,150200,1638744390,10010,9990,10010,9990,12
|
|
20230911,150100,1638624470,9990,9990,9990,9990,41
|
|
20230911,150000,1638214880,10010,10010,10010,10010,21
|
|
20230911,145900,1638004670,10020,10020,10020,10020,6
|
|
20230911,145800,1637944550,10020,10020,10020,10020,9
|
|
20230911,145700,1637854370,10020,10000,10020,9990,21
|
|
20230911,145600,1637644450,9990,9990,9990,9990,40
|
|
20230911,145500,1637244850,9990,9990,9990,9990,0
|
|
20230911,145400,1637244850,9990,10010,10010,9990,252
|
|
20230911,145300,1634723160,10010,10010,10010,10010,21
|
|
20230911,145200,1634512950,9990,9990,9990,9990,159
|
|
20230911,145100,1632924540,10000,10000,10000,10000,1509
|
|
20230911,145000,1617834540,10000,10000,10000,9990,19
|
|
20230911,144900,1617644550,10010,10010,10010,10010,0
|
|
20230911,144800,1617644550,10010,10010,10010,10010,0
|
|
20230911,144700,1617644550,10010,10010,10010,10010,0
|
|
20230911,144600,1617644550,10010,10010,10010,10010,1446
|
|
20230911,144500,1603170090,10010,10010,10010,10010,0
|
|
20230911,144400,1603170090,10010,9990,10010,9990,81
|
|
20230911,144300,1602360300,10000,10010,10010,10000,309
|
|
20230911,144200,1599267300,10010,10010,10010,10010,0
|
|
20230911,144100,1599267300,10010,10010,10010,10010,2
|
|
20230911,144000,1599247280,9990,9990,9990,9990,0
|
|
20230911,143900,1599247280,9990,9990,9990,9990,0
|
|
20230911,143800,1599247280,9990,9990,9990,9990,217
|
|
20230911,143700,1597079450,9990,9990,9990,9990,47
|
|
20230911,143600,1596609920,9990,10000,10000,9990,8
|
|
20230911,143500,1596529940,10030,10030,10030,10030,0
|
|
20230911,143400,1596529940,10030,10030,10030,10030,199
|
|
20230911,143300,1594533970,10030,10030,10030,10030,1
|
|
20230911,143200,1594523940,10030,10030,10030,10030,10
|
|
20230911,143100,1594423640,10040,10030,10040,10030,815
|
|
20230911,143000,1586248700,10020,9960,10020,9960,8798
|
|
20230911,142900,1498292970,9950,9950,9950,9950,554
|
|
20230911,142800,1492780670,9950,9950,9950,9950,8
|
|
20230911,142700,1492701070,9950,9950,9950,9950,1
|
|
20230911,142600,1492691120,9960,9960,9960,9960,5
|
|
20230911,142500,1492641320,9970,9950,9970,9950,2
|
|
20230911,142400,1492621400,9950,9970,9970,9950,1004
|
|
20230911,142300,1482631520,9950,9950,9950,9950,400
|
|
20230911,142200,1478651520,9950,9950,9950,9950,316
|
|
20230911,142100,1475507320,9960,9960,9960,9960,320
|
|
20230911,142000,1472320120,9960,9970,9970,9960,117
|
|
20230911,141900,1471154340,9980,9980,9980,9980,1
|
|
20230911,141800,1471144360,9990,9990,9990,9990,0
|
|
20230911,141700,1471144360,9990,9990,9990,9990,1
|
|
20230911,141600,1471134370,9990,9990,9990,9990,210
|
|
20230911,141500,1469036470,9960,9960,9960,9960,0
|
|
20230911,141400,1469036470,9960,9960,9960,9960,0
|
|
20230911,141300,1469036470,9960,9960,9960,9960,1000
|
|
20230911,141200,1459076470,9970,9970,9970,9970,55
|
|
20230911,141100,1458528120,9970,9970,9970,9970,146
|
|
20230911,141000,1457072500,9990,9990,9990,9990,0
|
|
20230911,140900,1457072500,9990,9990,9990,9990,1
|
|
20230911,140800,1457062510,9970,9990,9990,9970,59
|
|
20230911,140700,1456473280,9990,9990,9990,9990,0
|
|
20230911,140600,1456473280,9990,9990,9990,9990,100
|
|
20230911,140500,1455474280,9990,9990,9990,9970,411
|
|
20230911,140400,1451376390,9990,9980,9990,9980,124
|
|
20230911,140300,1450137690,9990,9990,9990,9990,0
|
|
20230911,140200,1450137690,9990,9990,9990,9990,0
|
|
20230911,140100,1450137690,9990,9990,9990,9990,25
|
|
20230911,140000,1449887940,9990,9990,9990,9990,18
|
|
20230911,135900,1449708120,9970,9990,9990,9970,801
|
|
20230911,135800,1441709510,9990,9990,9990,9990,96
|
|
20230911,135700,1440750470,9990,9990,9990,9990,0
|
|
20230911,135600,1440750470,9990,9990,9990,9990,0
|
|
20230911,135500,1440750470,9990,9990,9990,9990,20
|
|
20230911,135400,1440550670,10000,9990,10000,9990,491
|
|
20230911,135300,1435645570,9980,9990,9990,9980,23
|
|
20230911,135200,1435415960,9980,9980,9980,9980,370
|
|
20230911,135100,1431723360,9980,9980,9980,9980,100
|
|
20230911,135000,1430725360,9990,9980,9990,9980,1468
|
|
20230911,134900,1416071460,9980,9980,9980,9980,140
|
|
20230911,134800,1414674260,9960,9960,9960,9960,0
|
|
20230911,134700,1414674260,9960,9960,9960,9960,0
|
|
20230911,134600,1414674260,9960,9960,9960,9960,1
|
|
20230911,134500,1414664300,9960,9960,9960,9960,0
|
|
20230911,134400,1414664300,9960,9960,9960,9960,0
|
|
20230911,134300,1414664300,9960,9970,9980,9960,550
|
|
20230911,134200,1409184530,9970,9970,9970,9970,501
|
|
20230911,134100,1404189560,9980,9980,9980,9980,200
|
|
20230911,134000,1402193560,9980,9980,9980,9980,101
|
|
20230911,133900,1401185580,9970,9970,9970,9970,46
|
|
20230911,133800,1400726960,9970,9970,9970,9970,0
|
|
20230911,133700,1400726960,9970,9970,9970,9970,0
|
|
20230911,133600,1400726960,9970,9970,9970,9970,2
|
|
20230911,133500,1400707020,9950,9950,9950,9950,0
|
|
20230911,133400,1400707020,9950,9950,9950,9950,0
|
|
20230911,133300,1400707020,9950,9950,9950,9950,0
|
|
20230911,133200,1400707020,9950,9950,9950,9950,56
|
|
20230911,133100,1400149820,9940,9940,9940,9940,0
|
|
20230911,133000,1400149820,9940,9940,9940,9940,0
|
|
20230911,132900,1400149820,9940,9940,9940,9940,100
|
|
20230911,132800,1399155820,9940,9940,9940,9940,0
|
|
20230911,132700,1399155820,9940,9950,9950,9940,163
|
|
20230911,132600,1397535200,9950,9950,9950,9950,76
|
|
20230911,132500,1396779000,9980,9980,9980,9980,0
|
|
20230911,132400,1396779000,9980,9980,9980,9980,0
|
|
20230911,132300,1396779000,9980,9980,9980,9980,0
|
|
20230911,132200,1396779000,9980,9980,9980,9980,1
|
|
20230911,132100,1396769020,9980,9980,9980,9980,1
|
|
20230911,132000,1396759040,9940,9940,9940,9940,0
|
|
20230911,131900,1396759040,9940,9980,9980,9940,8
|
|
20230911,131800,1396679340,9940,9940,9940,9940,600
|
|
20230911,131700,1390715340,9940,9980,9980,9940,1203
|
|
20230911,131600,1378754980,9980,9980,9980,9980,0
|
|
20230911,131500,1378754980,9980,9980,9980,9980,9
|
|
20230911,131400,1378665160,9990,9990,9990,9990,0
|
|
20230911,131300,1378665160,9990,9990,9990,9990,0
|
|
20230911,131200,1378665160,9990,9990,9990,9990,1
|
|
20230911,131100,1378655170,10000,10000,10000,10000,1
|
|
20230911,131000,1378645170,10000,10000,10000,10000,0
|
|
20230911,130900,1378645170,10000,10000,10000,10000,50
|
|
20230911,130800,1378145170,9950,9950,9950,9950,29
|
|
20230911,130700,1377856620,9940,9940,9940,9940,0
|
|
20230911,130600,1377856620,9940,9940,9940,9940,0
|
|
20230911,130500,1377856620,9940,9950,9950,9940,1000
|
|
20230911,130400,1367909810,9940,9940,9940,9940,0
|
|
20230911,130300,1367909810,9940,9940,9940,9940,0
|
|
20230911,130200,1367909810,9940,9940,9940,9940,0
|
|
20230911,130100,1367909810,9940,10000,10000,9940,1553
|
|
20230911,130000,1352464780,10010,10010,10010,10010,0
|
|
20230911,125900,1352464780,10010,9970,10010,9940,1008
|
|
20230911,125800,1342431300,9960,9960,9960,9960,0
|
|
20230911,125700,1342431300,9960,9960,9960,9960,8
|
|
20230911,125600,1342351620,9960,10000,10000,9960,419
|
|
20230911,125500,1338163790,10010,10010,10010,10010,30
|
|
20230911,125400,1337863490,10010,10010,10010,10010,124
|
|
20230911,125300,1336622250,10010,10010,10010,10010,0
|
|
20230911,125200,1336622250,10010,10020,10020,10010,307
|
|
20230911,125100,1333546220,10020,10020,10020,10020,10
|
|
20230911,125000,1333446020,10030,10030,10030,10030,26
|
|
20230911,124900,1333185240,10040,10040,10040,10040,1
|
|
20230911,124800,1333175200,10030,10030,10030,10030,1
|
|
20230911,124700,1333165170,10030,10030,10030,10030,56
|
|
20230911,124600,1332603490,10030,10020,10030,10020,1037
|
|
20230911,124500,1322208090,10010,10010,10010,10010,0
|
|
20230911,124400,1322208090,10010,10010,10010,10010,547
|
|
20230911,124300,1316732620,10010,9970,10010,9970,4128
|
|
20230911,124200,1275506380,9960,9960,9960,9950,1058
|
|
20230911,124100,1264974700,9960,9960,9960,9960,0
|
|
20230911,124000,1264974700,9960,9960,9960,9960,1
|
|
20230911,123900,1264964740,9960,9960,9960,9960,2
|
|
20230911,123800,1264944820,9960,9940,9960,9940,43
|
|
20230911,123700,1264516600,9920,9930,9930,9920,1000
|
|
20230911,123600,1254596550,9930,9940,9940,9930,2038
|
|
20230911,123500,1234359180,9930,9930,9930,9930,43
|
|
20230911,123400,1233932190,9930,9930,9930,9930,0
|
|
20230911,123300,1233932190,9930,9940,9940,9930,1975
|
|
20230911,123200,1214303560,9940,9940,9940,9940,9
|
|
20230911,123100,1214214100,9950,9950,9950,9950,0
|
|
20230911,123000,1214214100,9950,9950,9960,9950,527
|
|
20230911,122900,1208969450,9970,9970,9970,9970,0
|
|
20230911,122800,1208969450,9970,9970,9970,9970,0
|
|
20230911,122700,1208969450,9970,9970,9970,9970,1900
|
|
20230911,122600,1190026450,9970,9970,9970,9970,0
|
|
20230911,122500,1190026450,9970,9970,9970,9970,1
|
|
20230911,122400,1190016480,9970,9970,9970,9970,0
|
|
20230911,122300,1190016480,9970,9950,9970,9950,71
|
|
20230911,122200,1189310010,9950,9950,9950,9950,185
|
|
20230911,122100,1187469260,9950,9960,9960,9950,1046
|
|
20230911,122000,1177061550,9950,9950,9950,9950,200
|
|
20230911,121900,1175071550,9950,9950,9950,9950,200
|
|
20230911,121800,1173081550,9970,9970,9970,9970,10
|
|
20230911,121700,1172981850,9970,9970,9970,9970,10
|
|
20230911,121600,1172882150,9950,9950,9950,9950,0
|
|
20230911,121500,1172882150,9950,9970,9970,9950,1126
|
|
20230911,121400,1161667730,9970,9970,9970,9970,0
|
|
20230911,121300,1161667730,9970,9970,9970,9970,775
|
|
20230911,121200,1153940980,9970,9970,9970,9970,218
|
|
20230911,121100,1151767520,9970,9970,9970,9970,0
|
|
20230911,121000,1151767520,9970,9970,9970,9970,0
|
|
20230911,120900,1151767520,9970,9970,9970,9970,229
|
|
20230911,120800,1149484390,9980,9980,9980,9980,0
|
|
20230911,120700,1149484390,9980,9980,9980,9980,0
|
|
20230911,120600,1149484390,9980,9980,9980,9980,99
|
|
20230911,120500,1148496370,9980,9980,9980,9980,13
|
|
20230911,120400,1148366630,9980,9980,9980,9980,0
|
|
20230911,120300,1148366630,9980,9980,9980,9980,1
|
|
20230911,120200,1148356650,9980,9980,9980,9980,0
|
|
20230911,120100,1148356650,9980,9980,9980,9980,0
|
|
20230911,120000,1148356650,9980,9980,9980,9980,55
|
|
20230911,115900,1147807750,9990,9990,9990,9990,109
|
|
20230911,115800,1146718840,9990,9990,9990,9990,6
|
|
20230911,115700,1146658900,9990,9990,9990,9990,20
|
|
20230911,115600,1146459100,9990,9990,9990,9990,0
|
|
20230911,115500,1146459100,9990,9970,9990,9970,52
|
|
20230911,115400,1145939640,9990,9980,9990,9980,400
|
|
20230911,115300,1141947240,9980,9980,9980,9980,3
|
|
20230911,115200,1141917300,9980,9980,9980,9980,0
|
|
20230911,115100,1141917300,9980,9980,9980,9980,100
|
|
20230911,115000,1140919300,9980,9980,9980,9980,1
|
|
20230911,114900,1140909320,9980,9980,9980,9980,50
|
|
20230911,114800,1140410320,9970,9970,9970,9970,190
|
|
20230911,114700,1138516020,9970,9970,9980,9970,204
|
|
20230911,114600,1136482120,9980,9980,9980,9980,22
|
|
20230911,114500,1136262560,9970,9970,9970,9970,0
|
|
20230911,114400,1136262560,9970,9970,9970,9970,0
|
|
20230911,114300,1136262560,9970,9970,9970,9970,0
|
|
20230911,114200,1136262560,9970,9970,9970,9970,0
|
|
20230911,114100,1136262560,9970,9970,9970,9970,1
|
|
20230911,114000,1136252590,9980,9980,9980,9980,0
|
|
20230911,113900,1136252590,9980,9980,9980,9980,0
|
|
20230911,113800,1136252590,9980,9980,9980,9980,81
|
|
20230911,113700,1135444210,9980,9980,9980,9980,1
|
|
20230911,113600,1135434230,9980,9970,9980,9970,216
|
|
20230911,113500,1133278740,9980,9980,9980,9980,33
|
|
20230911,113400,1132949400,9980,9980,9980,9980,498
|
|
20230911,113300,1127979360,9980,9970,9980,9970,26
|
|
20230911,113200,1127720120,9970,9970,9970,9970,54
|
|
20230911,113100,1127181740,9970,9970,9970,9970,20
|
|
20230911,113000,1126982340,9970,9970,9970,9970,30
|
|
20230911,112900,1126683240,9970,9970,9970,9970,10
|
|
20230911,112800,1126583540,9970,9970,9970,9970,0
|
|
20230911,112700,1126583540,9970,9960,9970,9960,307
|
|
20230911,112600,1123524820,9970,9970,9970,9970,93
|
|
20230911,112500,1122597610,9990,9990,9990,9990,0
|
|
20230911,112400,1122597610,9990,9970,9990,9970,17
|
|
20230911,112300,1122427920,9960,9960,9960,9960,300
|
|
20230911,112200,1119439920,9960,9960,9960,9960,506
|
|
20230911,112100,1114400160,9950,9950,9950,9950,0
|
|
20230911,112000,1114400160,9950,9950,9950,9950,50
|
|
20230911,111900,1113902660,9950,9960,9960,9950,266
|
|
20230911,111800,1111255550,9990,9990,9990,9990,0
|
|
20230911,111700,1111255550,9990,9990,9990,9990,0
|
|
20230911,111600,1111255550,9990,9990,9990,9990,31
|
|
20230911,111500,1110945860,9950,9950,9950,9950,0
|
|
20230911,111400,1110945860,9950,9960,9960,9950,308
|
|
20230911,111300,1107880260,9950,9960,9960,9950,1182
|
|
20230911,111200,1096108820,9970,9970,9970,9970,11
|
|
20230911,111100,1095999150,9970,9970,9970,9960,117
|
|
20230911,111000,1094833700,9960,9960,9960,9960,432
|
|
20230911,110900,1090530980,9970,9970,9970,9970,119
|
|
20230911,110800,1089344550,9970,9970,9970,9970,0
|
|
20230911,110700,1089344550,9970,9980,9980,9970,1169
|
|
20230911,110600,1077689550,9980,9980,9980,9980,11
|
|
20230911,110500,1077579770,9980,9980,9980,9980,65
|
|
20230911,110400,1076931070,9980,9980,9980,9980,143
|
|
20230911,110300,1075503930,9980,9980,9980,9980,0
|
|
20230911,110200,1075503930,9980,9980,9980,9980,25
|
|
20230911,110100,1075254430,9980,9980,9980,9980,476
|
|
20230911,110000,1070503950,9980,9990,9990,9980,8
|
|
20230911,105900,1070424100,9980,9980,9980,9980,216
|
|
20230911,105800,1068268420,9980,10000,10000,9980,214
|
|
20230911,105700,1066132680,9980,9980,9980,9980,300
|
|
20230911,105600,1063138680,9980,9980,9980,9980,0
|
|
20230911,105500,1063138680,9980,9980,9980,9980,0
|
|
20230911,105400,1063138680,9980,9980,9980,9980,0
|
|
20230911,105300,1063138680,9980,9980,9980,9980,347
|
|
20230911,105200,1059675620,9990,9990,9990,9990,203
|
|
20230911,105100,1057647650,9990,9990,9990,9990,100
|
|
20230911,105000,1056648650,9990,9990,9990,9990,100
|
|
20230911,104900,1055649650,9990,9990,9990,9990,131
|
|
20230911,104800,1054340960,9990,9990,9990,9990,0
|
|
20230911,104700,1054340960,9990,9990,9990,9990,276
|
|
20230911,104600,1051583720,9980,9990,9990,9980,93
|
|
20230911,104500,1050655530,9970,9990,9990,9970,500
|
|
20230911,104400,1045664530,9990,9970,9990,9970,353
|
|
20230911,104300,1042143530,9960,9960,9960,9960,200
|
|
20230911,104200,1040151530,9960,9970,9970,9960,288
|
|
20230911,104100,1037283020,9970,9970,9970,9970,1
|
|
20230911,104000,1037273050,9970,9970,9970,9970,173
|
|
20230911,103900,1035548240,9970,9970,9970,9970,130
|
|
20230911,103800,1034252140,9960,9960,9960,9960,52
|
|
20230911,103700,1033734220,9970,9970,9970,9970,91
|
|
20230911,103600,1032826950,9970,9970,9970,9970,16
|
|
20230911,103500,1032667430,9970,9970,9970,9970,2
|
|
20230911,103400,1032647490,9970,9970,9970,9970,1
|
|
20230911,103300,1032637520,9970,9970,9970,9970,53
|
|
20230911,103200,1032109110,9970,9970,9970,9970,0
|
|
20230911,103100,1032109110,9970,9970,9970,9970,58
|
|
20230911,103000,1031530850,9960,9970,9970,9960,109
|
|
20230911,102900,1030444130,9970,9970,9970,9970,126
|
|
20230911,102800,1029187910,9970,9970,9970,9970,130
|
|
20230911,102700,1027891810,9970,9970,9980,9970,190
|
|
20230911,102600,1025996610,9980,9980,9980,9980,24
|
|
20230911,102500,1025757090,9970,9970,9970,9970,335
|
|
20230911,102400,1022417140,9980,9980,9980,9980,7
|
|
20230911,102300,1022347280,9980,9980,9980,9980,101
|
|
20230911,102200,1021339300,9980,9980,9980,9980,0
|
|
20230911,102100,1021339300,9980,9980,9980,9980,9
|
|
20230911,102000,1021249480,9970,9970,9970,9970,0
|
|
20230911,101900,1021249480,9970,9970,9970,9970,200
|
|
20230911,101800,1019255480,9970,9970,9970,9970,53
|
|
20230911,101700,1018727070,9990,9990,9990,9990,1
|
|
20230911,101600,1018717080,9970,9970,9970,9970,0
|
|
20230911,101500,1018717080,9970,9970,9970,9970,1
|
|
20230911,101400,1018707110,9970,9970,9970,9970,97
|
|
20230911,101300,1017740020,9970,9970,9970,9970,92
|
|
20230911,101200,1016822780,9970,9970,9970,9970,0
|
|
20230911,101100,1016822780,9970,9970,9970,9970,600
|
|
20230911,101000,1010840780,9950,9970,9970,9950,1322
|
|
20230911,100900,997682330,10000,9970,10000,9970,225
|
|
20230911,100800,995434420,9970,9970,9970,9970,53
|
|
20230911,100700,994906010,9970,9970,9970,9970,52
|
|
20230911,100600,994387570,9970,9980,9990,9970,193
|
|
20230911,100500,992461750,9990,9990,9990,9990,357
|
|
20230911,100400,988895320,10000,10000,10000,9990,555
|
|
20230911,100300,983347820,10000,10000,10000,10000,546
|
|
20230911,100200,977887820,10010,10010,10010,10010,455
|
|
20230911,100100,973333270,10040,10040,10040,10040,2
|
|
20230911,100000,973313190,10040,10030,10040,10010,146
|
|
20230911,095900,971850480,10030,10020,10040,10010,354
|
|
20230911,095800,968303270,10020,10040,10040,10020,124
|
|
20230911,095700,967059240,10050,10070,10080,10040,685
|
|
20230911,095600,960173760,10090,10070,10090,10070,20
|
|
20230911,095500,959972280,10070,10060,10100,10060,510
|
|
20230911,095400,954830290,10040,10020,10040,10020,2297
|
|
20230911,095300,931790440,10010,10010,10010,10010,285
|
|
20230911,095200,928937590,10000,10000,10010,10000,79
|
|
20230911,095100,928147430,10000,10010,10010,10000,417
|
|
20230911,095000,923975070,10010,10010,10010,10000,22
|
|
20230911,094900,923754860,10010,10010,10010,10010,129
|
|
20230911,094800,922463570,10010,10010,10010,10010,17
|
|
20230911,094700,922293400,10010,10020,10020,10010,671
|
|
20230911,094600,915576060,10010,10030,10030,10010,35
|
|
20230911,094500,915225380,10010,10020,10030,10010,380
|
|
20230911,094400,911417880,10030,10020,10030,10020,25
|
|
20230911,094300,911167330,10030,10050,10060,10020,197
|
|
20230911,094200,909190520,10030,10020,10040,10020,855
|
|
20230911,094100,900612620,10010,9970,10010,9970,2385
|
|
20230911,094000,876772770,9960,9960,9960,9960,64
|
|
20230911,093900,876135330,9950,9950,9990,9950,236
|
|
20230911,093800,873783410,9950,9970,9970,9950,1755
|
|
20230911,093700,856305230,9970,9990,9990,9970,39
|
|
20230911,093600,855915820,9970,9970,9970,9960,133
|
|
20230911,093500,854590790,9980,9970,9990,9950,933
|
|
20230911,093400,845295450,9970,9960,9980,9960,34
|
|
20230911,093300,844956600,9980,9950,9980,9950,421
|
|
20230911,093200,840767440,9950,9980,9980,9950,1277
|
|
20230911,093100,828043980,9980,10000,10000,9970,66
|
|
20230911,093000,827385380,10000,9990,10000,9980,236
|
|
20230911,092900,825027850,9990,9970,9990,9970,613
|
|
20230911,092800,818916220,9970,9990,10000,9970,321
|
|
20230911,092700,815711610,9980,10010,10010,9980,217
|
|
20230911,092600,813542660,10010,10000,10020,10000,108
|
|
20230911,092500,812462480,10000,10010,10010,10000,478
|
|
20230911,092400,807680290,10010,9960,10010,9960,600
|
|
20230911,092300,801680570,9960,9940,9960,9940,1010
|
|
20230911,092200,791641070,9930,9900,9940,9900,140
|
|
20230911,092100,790250750,9940,9930,9940,9890,1969
|
|
20230911,092000,770743410,9890,9910,9920,9890,2506
|
|
20230911,091900,745954020,9910,9930,9940,9910,125
|
|
20230911,091800,744713420,9930,9890,9930,9890,372
|
|
20230911,091700,741028060,9910,9890,9940,9870,4594
|
|
20230911,091600,695627800,9890,9950,9950,9890,1309
|
|
20230911,091500,682655870,9910,9900,9940,9900,3842
|
|
20230911,091400,644544810,9900,9900,9910,9880,4619
|
|
20230911,091300,598868120,9900,9910,9920,9890,1205
|
|
20230911,091200,586936530,9900,9920,9920,9900,5232
|
|
20230911,091100,535109840,9920,9930,9930,9920,2055
|
|
20230911,091000,514708460,9930,9920,9940,9920,825
|
|
20230911,090900,506520230,9920,9920,9930,9910,4376
|
|
20230911,090800,463090390,9920,9950,9950,9910,2661
|
|
20230911,090700,436672550,9940,10000,10010,9940,3264
|
|
20230911,090600,404151670,10000,10020,10020,10000,4759
|
|
20230911,090500,356551770,10020,10020,10020,10000,3132
|
|
20230911,090400,325209130,10020,10070,10070,10020,1311
|
|
20230911,090300,312027720,10070,9980,10110,9980,8350
|
|
20230911,090200,227972150,9950,10080,10080,9950,7108
|
|
20230911,090100,156809970,10050,10050,10090,10010,4170
|
|
20230911,090000,114904310,10050,10120,10120,10050,10914
|