620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,191700,1771519950,9900,9900,9900,9900,1675
|
|
20240927,191600,1771519950,9900,9900,9900,9900,0
|
|
20240927,191500,1771519950,9900,9900,9900,9900,0
|
|
20240927,191400,1771519950,9900,9900,9900,9900,0
|
|
20240927,191300,1771519950,9900,9900,9900,9900,0
|
|
20240927,191200,1771519950,9900,9900,9900,9900,0
|
|
20240927,191100,1771519950,9900,9900,9900,9900,0
|
|
20240927,191000,1771519950,9900,9900,9900,9900,0
|
|
20240927,190900,1771519950,9900,9900,9900,9900,0
|
|
20240927,190800,1771519950,9900,9900,9900,9900,0
|
|
20240927,190700,1771519950,9900,9900,9900,9900,0
|
|
20240927,190600,1771519950,9900,9900,9900,9900,0
|
|
20240927,190500,1771519950,9900,9900,9900,9900,0
|
|
20240927,190400,1771519950,9900,9900,9900,9900,0
|
|
20240927,190300,1771519950,9900,9900,9900,9900,0
|
|
20240927,190200,1771519950,9900,9900,9900,9900,0
|
|
20240927,190100,1771519950,9900,9900,9900,9900,0
|
|
20240927,190000,1771519950,9900,9900,9900,9900,0
|
|
20240927,185900,1771519950,9900,9900,9900,9900,0
|
|
20240927,185800,1771519950,9900,9900,9900,9900,0
|
|
20240927,185700,1771519950,9900,9900,9900,9900,0
|
|
20240927,185600,1771519950,9900,9900,9900,9900,0
|
|
20240927,185500,1771519950,9900,9900,9900,9900,0
|
|
20240927,185400,1771519950,9900,9900,9900,9900,0
|
|
20240927,185300,1771519950,9900,9900,9900,9900,0
|
|
20240927,185200,1771519950,9900,9900,9900,9900,0
|
|
20240927,185100,1771519950,9900,9900,9900,9900,0
|
|
20240927,185000,1771519950,9900,9900,9900,9900,0
|
|
20240927,184900,1771519950,9900,9900,9900,9900,0
|
|
20240927,184800,1771519950,9900,9900,9900,9900,0
|
|
20240927,184700,1771519950,9900,9900,9900,9900,1675
|
|
20240927,184600,1771519950,9900,9900,9900,9900,0
|
|
20240927,184500,1771519950,9900,9900,9900,9900,0
|
|
20240927,184400,1771519950,9900,9900,9900,9900,0
|
|
20240927,184300,1771519950,9900,9900,9900,9900,0
|
|
20240927,184200,1771519950,9900,9900,9900,9900,0
|
|
20240927,184100,1771519950,9900,9900,9900,9900,0
|
|
20240927,184000,1771519950,9900,9900,9900,9900,0
|
|
20240927,183900,1771519950,9900,9900,9900,9900,0
|
|
20240927,183800,1771519950,9900,9900,9900,9900,0
|
|
20240927,183700,1771519950,9900,9900,9900,9900,0
|
|
20240927,183600,1771519950,9900,9900,9900,9900,0
|
|
20240927,183500,1771519950,9900,9900,9900,9900,0
|
|
20240927,183400,1771519950,9900,9900,9900,9900,0
|
|
20240927,183300,1771519950,9900,9900,9900,9900,0
|
|
20240927,183200,1771519950,9900,9900,9900,9900,0
|
|
20240927,183100,1771519950,9900,9900,9900,9900,0
|
|
20240927,183000,1771519950,9900,9900,9900,9900,0
|
|
20240927,182900,1771519950,9900,9900,9900,9900,0
|
|
20240927,182800,1771519950,9900,9900,9900,9900,0
|
|
20240927,182700,1771519950,9900,9900,9900,9900,0
|
|
20240927,182600,1771519950,9900,9900,9900,9900,0
|
|
20240927,182500,1771519950,9900,9900,9900,9900,0
|
|
20240927,182400,1771519950,9900,9900,9900,9900,0
|
|
20240927,182300,1771519950,9900,9900,9900,9900,0
|
|
20240927,182200,1771519950,9900,9900,9900,9900,0
|
|
20240927,182100,1771519950,9900,9900,9900,9900,0
|
|
20240927,182000,1771519950,9900,9900,9900,9900,0
|
|
20240927,181900,1771519950,9900,9900,9900,9900,0
|
|
20240927,181800,1771519950,9900,9900,9900,9900,0
|
|
20240927,181700,1771519950,9900,9900,9900,9900,1675
|
|
20240927,181600,1771519950,9900,9900,9900,9900,0
|
|
20240927,181500,1771519950,9900,9900,9900,9900,0
|
|
20240927,181400,1771519950,9900,9900,9900,9900,0
|
|
20240927,181300,1771519950,9900,9900,9900,9900,0
|
|
20240927,181200,1771519950,9900,9900,9900,9900,0
|
|
20240927,181100,1771519950,9900,9900,9900,9900,0
|
|
20240927,181000,1771519950,9900,9900,9900,9900,0
|
|
20240927,180900,1771519950,9900,9900,9900,9900,0
|
|
20240927,180800,1771519950,9900,9900,9900,9900,0
|
|
20240927,180700,1771519950,9900,9900,9900,9900,0
|
|
20240927,180600,1771519950,9900,9900,9900,9900,0
|
|
20240927,180500,1771519950,9900,9900,9900,9900,0
|
|
20240927,180400,1771519950,9900,9900,9900,9900,0
|
|
20240927,180300,1771519950,9900,9900,9900,9900,0
|
|
20240927,180200,1771519950,9900,9900,9900,9900,0
|
|
20240927,180100,1771519950,9900,9900,9900,9900,0
|
|
20240927,180000,1771519950,9900,9900,9900,9900,0
|
|
20240927,175900,1771519950,9900,9900,9900,9900,0
|
|
20240927,175800,1771519950,9900,9900,9900,9900,0
|
|
20240927,175700,1771519950,9900,9900,9900,9900,0
|
|
20240927,175600,1771519950,9900,9900,9900,9900,0
|
|
20240927,175500,1771519950,9900,9900,9900,9900,0
|
|
20240927,175400,1771519950,9900,9900,9900,9900,0
|
|
20240927,175300,1771519950,9900,9900,9900,9900,0
|
|
20240927,175200,1771519950,9900,9900,9900,9900,0
|
|
20240927,175100,1771519950,9900,9900,9900,9900,0
|
|
20240927,175000,1771519950,9900,9900,9900,9900,0
|
|
20240927,174900,1771519950,9900,9900,9900,9900,0
|
|
20240927,174800,1771519950,9900,9900,9900,9900,0
|
|
20240927,174700,1771519950,9900,9900,9900,9900,1675
|
|
20240927,174600,1771519950,9900,9900,9900,9900,0
|
|
20240927,174500,1771519950,9900,9900,9900,9900,0
|
|
20240927,174400,1771519950,9900,9900,9900,9900,0
|
|
20240927,174300,1771519950,9900,9900,9900,9900,0
|
|
20240927,174200,1771519950,9900,9900,9900,9900,0
|
|
20240927,174100,1771519950,9900,9900,9900,9900,0
|
|
20240927,174000,1771519950,9900,9900,9900,9900,0
|
|
20240927,173900,1771519950,9900,9900,9900,9900,0
|
|
20240927,173800,1771519950,9900,9900,9900,9900,0
|
|
20240927,173700,1771519950,9900,9900,9900,9900,0
|
|
20240927,173600,1771519950,9900,9900,9900,9900,0
|
|
20240927,173500,1771519950,9900,9900,9900,9900,0
|
|
20240927,173400,1771519950,9900,9900,9900,9900,0
|
|
20240927,173300,1771519950,9900,9900,9900,9900,0
|
|
20240927,173200,1771519950,9900,9900,9900,9900,0
|
|
20240927,173100,1771519950,9900,9900,9900,9900,0
|
|
20240927,173000,1771519950,9900,9900,9900,9900,0
|
|
20240927,172900,1771519950,9900,9900,9900,9900,0
|
|
20240927,172800,1771519950,9900,9900,9900,9900,0
|
|
20240927,172700,1771519950,9900,9900,9900,9900,0
|
|
20240927,172600,1771519950,9900,9900,9900,9900,0
|
|
20240927,172500,1771519950,9900,9900,9900,9900,0
|
|
20240927,172400,1771519950,9900,9900,9900,9900,0
|
|
20240927,172300,1771519950,9900,9900,9900,9900,0
|
|
20240927,172200,1771519950,9900,9900,9900,9900,0
|
|
20240927,172100,1771519950,9900,9900,9900,9900,0
|
|
20240927,172000,1771519950,9900,9900,9900,9900,0
|
|
20240927,171900,1771519950,9900,9900,9900,9900,0
|
|
20240927,171800,1771519950,9900,9900,9900,9900,0
|
|
20240927,171700,1771519950,9900,9900,9900,9900,1675
|
|
20240927,171600,1771519950,9900,9900,9900,9900,0
|
|
20240927,171500,1771519950,9900,9900,9900,9900,0
|
|
20240927,171400,1771519950,9900,9900,9900,9900,0
|
|
20240927,171300,1771519950,9900,9900,9900,9900,0
|
|
20240927,171200,1771519950,9900,9900,9900,9900,0
|
|
20240927,171100,1771519950,9900,9900,9900,9900,0
|
|
20240927,171000,1771519950,9900,9900,9900,9900,0
|
|
20240927,170900,1771519950,9900,9900,9900,9900,0
|
|
20240927,170800,1771519950,9900,9900,9900,9900,0
|
|
20240927,170700,1771519950,9900,9900,9900,9900,0
|
|
20240927,170600,1771519950,9900,9900,9900,9900,0
|
|
20240927,170500,1771519950,9900,9900,9900,9900,0
|
|
20240927,170400,1771519950,9900,9900,9900,9900,0
|
|
20240927,170300,1771519950,9900,9900,9900,9900,0
|
|
20240927,170200,1771519950,9900,9900,9900,9900,0
|
|
20240927,170100,1771519950,9900,9900,9900,9900,0
|
|
20240927,170000,1771519950,9900,9900,9900,9900,0
|
|
20240927,165900,1771519950,9900,9900,9900,9900,0
|
|
20240927,165800,1771519950,9900,9900,9900,9900,0
|
|
20240927,165700,1771519950,9900,9900,9900,9900,0
|
|
20240927,165600,1771519950,9900,9900,9900,9900,0
|
|
20240927,165500,1771519950,9900,9900,9900,9900,0
|
|
20240927,165400,1771519950,9900,9900,9900,9900,0
|
|
20240927,165300,1771519950,9900,9900,9900,9900,0
|
|
20240927,165200,1771519950,9900,9900,9900,9900,0
|
|
20240927,165100,1771519950,9900,9900,9900,9900,0
|
|
20240927,165000,1771519950,9900,9900,9900,9900,0
|
|
20240927,164900,1771519950,9900,9900,9900,9900,0
|
|
20240927,164800,1771519950,9900,9900,9900,9900,0
|
|
20240927,164700,1771519950,9900,9900,9900,9900,1675
|
|
20240927,164600,1771519950,9900,9900,9900,9900,0
|
|
20240927,164500,1771519950,9900,9900,9900,9900,0
|
|
20240927,164400,1771519950,9900,9900,9900,9900,0
|
|
20240927,164300,1771519950,9900,9900,9900,9900,0
|
|
20240927,164200,1771519950,9900,9900,9900,9900,0
|
|
20240927,164100,1771519950,9900,9900,9900,9900,0
|
|
20240927,164000,1771519950,9900,9900,9900,9900,0
|
|
20240927,163900,1771519950,9900,9900,9900,9900,0
|
|
20240927,163800,1771519950,9900,9900,9900,9900,0
|
|
20240927,163700,1771519950,9900,9900,9900,9900,0
|
|
20240927,163600,1771519950,9900,9900,9900,9900,0
|
|
20240927,163500,1771519950,9900,9900,9900,9900,0
|
|
20240927,163400,1771519950,9900,9900,9900,9900,0
|
|
20240927,163300,1771519950,9900,9900,9900,9900,0
|
|
20240927,163200,1771519950,9900,9900,9900,9900,0
|
|
20240927,163100,1771519950,9900,9900,9900,9900,0
|
|
20240927,163000,1771519950,9900,9900,9900,9900,0
|
|
20240927,162900,1771519950,9900,9900,9900,9900,0
|
|
20240927,162800,1771519950,9900,9900,9900,9900,0
|
|
20240927,162700,1771519950,9900,9900,9900,9900,0
|
|
20240927,162600,1771519950,9900,9900,9900,9900,0
|
|
20240927,162500,1771519950,9900,9900,9900,9900,0
|
|
20240927,162400,1771519950,9900,9900,9900,9900,0
|
|
20240927,162300,1771519950,9900,9900,9900,9900,0
|
|
20240927,162200,1771519950,9900,9900,9900,9900,0
|
|
20240927,162100,1771519950,9900,9900,9900,9900,0
|
|
20240927,162000,1771519950,9900,9900,9900,9900,0
|
|
20240927,161900,1771519950,9900,9900,9900,9900,0
|
|
20240927,161800,1771519950,9900,9900,9900,9900,0
|
|
20240927,161700,1771519950,9900,9900,9900,9900,1675
|
|
20240927,161600,1771519950,9900,9900,9900,9900,0
|
|
20240927,161500,1771519950,9900,9900,9900,9900,0
|
|
20240927,161400,1771519950,9900,9900,9900,9900,0
|
|
20240927,161300,1771519950,9900,9900,9900,9900,0
|
|
20240927,161200,1771519950,9900,9900,9900,9900,0
|
|
20240927,161100,1771519950,9900,9900,9900,9900,0
|
|
20240927,161000,1771519950,9900,9900,9900,9900,0
|
|
20240927,160900,1771519950,9900,9900,9900,9900,0
|
|
20240927,160800,1771519950,9900,9900,9900,9900,0
|
|
20240927,160700,1771519950,9900,9900,9900,9900,0
|
|
20240927,160600,1771519950,9900,9900,9900,9900,0
|
|
20240927,160500,1771519950,9900,9900,9900,9900,0
|
|
20240927,160400,1771519950,9900,9900,9900,9900,0
|
|
20240927,160300,1771519950,9900,9900,9900,9900,0
|
|
20240927,160200,1771519950,9900,9900,9900,9900,0
|
|
20240927,160100,1771519950,9900,9900,9900,9900,0
|
|
20240927,160000,1771519950,9900,9900,9900,9900,0
|
|
20240927,155900,1771519950,9900,9900,9900,9900,0
|
|
20240927,155800,1771519950,9900,9900,9900,9900,0
|
|
20240927,155700,1771519950,9900,9900,9900,9900,0
|
|
20240927,155600,1771519950,9900,9900,9900,9900,0
|
|
20240927,155500,1771519950,9900,9900,9900,9900,0
|
|
20240927,155400,1771519950,9900,9900,9900,9900,0
|
|
20240927,155300,1771519950,9900,9900,9900,9900,0
|
|
20240927,155200,1771519950,9900,9900,9900,9900,0
|
|
20240927,155100,1771519950,9900,9900,9900,9900,0
|
|
20240927,155000,1771519950,9900,9900,9900,9900,0
|
|
20240927,154900,1771519950,9900,9900,9900,9900,0
|
|
20240927,154800,1771519950,9900,9900,9900,9900,0
|
|
20240927,154700,1771519950,9900,9900,9900,9900,1675
|
|
20240927,154600,1771519950,9900,9900,9900,9900,0
|
|
20240927,154500,1771519950,9900,9900,9900,9900,0
|
|
20240927,154400,1771519950,9900,9900,9900,9900,0
|
|
20240927,154300,1771519950,9900,9900,9900,9900,0
|
|
20240927,154200,1771519950,9900,9900,9900,9900,0
|
|
20240927,154100,1771519950,9900,9900,9900,9900,0
|
|
20240927,154000,1771519950,9900,9900,9900,9900,0
|
|
20240927,153900,1771519950,9900,9900,9900,9900,0
|
|
20240927,153800,1771519950,9900,9900,9900,9900,0
|
|
20240927,153700,1771519950,9900,9900,9900,9900,0
|
|
20240927,153600,1771519950,9900,9900,9900,9900,0
|
|
20240927,153500,1771519950,9900,9900,9900,9900,0
|
|
20240927,153400,1771519950,9900,9900,9900,9900,0
|
|
20240927,153300,1771519950,9900,9900,9900,9900,0
|
|
20240927,153200,1771519950,9900,9900,9900,9900,0
|
|
20240927,153100,1771519950,9900,9900,9900,9900,0
|
|
20240927,153000,1771519950,9900,9900,9900,9900,1675
|
|
20240927,152900,1754937450,9900,9900,9900,9900,0
|
|
20240927,152800,1754937450,9900,9900,9900,9900,0
|
|
20240927,152700,1754937450,9900,9900,9900,9900,0
|
|
20240927,152600,1754937450,9900,9900,9900,9900,0
|
|
20240927,152500,1754937450,9900,9900,9900,9900,0
|
|
20240927,152400,1754937450,9900,9900,9900,9900,0
|
|
20240927,152300,1754937450,9900,9900,9900,9900,0
|
|
20240927,152200,1754937450,9900,9900,9900,9900,0
|
|
20240927,152100,1754937450,9900,9900,9900,9900,0
|
|
20240927,152000,1754937450,9900,9900,9900,9900,0
|
|
20240927,151900,1754937450,9900,9930,9970,9900,521
|
|
20240927,151800,1749746860,9930,9890,9930,9890,450
|
|
20240927,151700,1745278440,9890,9930,9930,9890,401
|
|
20240927,151600,1741307420,9940,9920,9940,9920,438
|
|
20240927,151500,1736961070,9900,9900,9900,9900,701
|
|
20240927,151400,1730021170,9920,9890,9920,9890,678
|
|
20240927,151300,1723300780,9890,9890,9890,9890,165
|
|
20240927,151200,1721668930,9930,9930,9930,9930,51
|
|
20240927,151100,1721162500,9900,9900,9900,9890,496
|
|
20240927,151000,1716255310,9880,9920,9920,9880,1074
|
|
20240927,150900,1705628540,9920,9920,9930,9920,34
|
|
20240927,150800,1705291250,9920,9920,9920,9910,502
|
|
20240927,150700,1700311500,9930,9930,9930,9930,70
|
|
20240927,150600,1699616400,9890,9920,9920,9890,2715
|
|
20240927,150500,1672741110,9920,9930,9930,9920,370
|
|
20240927,150400,1669068190,9930,9960,9960,9930,113
|
|
20240927,150300,1667945830,9960,9960,9960,9960,99
|
|
20240927,150200,1666959790,9960,9960,9960,9960,0
|
|
20240927,150100,1666959790,9960,9960,9960,9960,0
|
|
20240927,150000,1666959790,9960,9960,9960,9960,0
|
|
20240927,145900,1666959790,9960,9960,9960,9960,502
|
|
20240927,145800,1661959870,9960,9950,9960,9950,154
|
|
20240927,145700,1660427550,9960,9960,9960,9960,19
|
|
20240927,145600,1660238310,9960,9960,9960,9960,4
|
|
20240927,145500,1660198470,9960,9960,9960,9960,6
|
|
20240927,145400,1660138710,9960,9960,9960,9960,0
|
|
20240927,145300,1660138710,9960,9960,9960,9960,30
|
|
20240927,145200,1659839910,9970,9970,9970,9970,0
|
|
20240927,145100,1659839910,9970,9960,9970,9960,10
|
|
20240927,145000,1659740300,9950,9960,9960,9950,157
|
|
20240927,144900,1658177430,9970,9960,9970,9960,21
|
|
20240927,144800,1657968260,9950,9950,9950,9950,1
|
|
20240927,144700,1657958310,9960,9960,9960,9960,1
|
|
20240927,144600,1657948350,9950,9930,9950,9930,344
|
|
20240927,144500,1654527550,9950,9950,9950,9950,147
|
|
20240927,144400,1653064900,9950,9950,9950,9950,0
|
|
20240927,144300,1653064900,9950,9950,9950,9950,4
|
|
20240927,144200,1653025100,9950,9950,9960,9920,634
|
|
20240927,144100,1646730430,9960,9960,9970,9930,28
|
|
20240927,144000,1646451920,9960,9960,9960,9960,41
|
|
20240927,143900,1646043560,10000,10000,10000,10000,0
|
|
20240927,143800,1646043560,10000,10000,10000,10000,0
|
|
20240927,143700,1646043560,10000,10000,10000,10000,0
|
|
20240927,143600,1646043560,10000,9930,10000,9930,800
|
|
20240927,143500,1638072630,9910,9910,9910,9910,821
|
|
20240927,143400,1629936520,9930,9930,9930,9930,200
|
|
20240927,143300,1627950520,9930,9910,9930,9910,92
|
|
20240927,143200,1627038780,9910,9920,9940,9910,119
|
|
20240927,143100,1625858160,9940,9940,9940,9940,1
|
|
20240927,143000,1625848220,9920,9920,9920,9920,0
|
|
20240927,142900,1625848220,9920,9930,9930,9920,159
|
|
20240927,142800,1624270840,9950,9950,9950,9950,11
|
|
20240927,142700,1624161390,9900,9910,9910,9900,240
|
|
20240927,142600,1621785050,9900,9900,9900,9900,0
|
|
20240927,142500,1621785050,9900,9900,9900,9900,1
|
|
20240927,142400,1621775150,9900,9900,9900,9870,1364
|
|
20240927,142300,1608297880,9910,9910,9910,9910,292
|
|
20240927,142200,1605404160,9960,9960,9960,9960,10
|
|
20240927,142100,1605304560,9970,9970,9970,9970,10
|
|
20240927,142000,1605204860,9970,9970,9970,9970,10
|
|
20240927,141900,1605105160,9980,9970,9980,9970,1636
|
|
20240927,141800,1588778810,9970,9980,9980,9970,130
|
|
20240927,141700,1587481710,9980,9970,9980,9970,95
|
|
20240927,141600,1586534230,9980,9980,9980,9980,4
|
|
20240927,141500,1586494310,9980,9950,9980,9950,503
|
|
20240927,141400,1581485510,9950,9950,9950,9950,0
|
|
20240927,141300,1581485510,9950,9890,9950,9890,2
|
|
20240927,141200,1581465670,9950,9950,9950,9950,0
|
|
20240927,141100,1581465670,9950,9880,9950,9880,337
|
|
20240927,141000,1578122040,9890,9890,9890,9890,588
|
|
20240927,140900,1572306720,9960,9960,9960,9960,0
|
|
20240927,140800,1572306720,9960,9960,9960,9960,1
|
|
20240927,140700,1572296760,9890,9910,9910,9890,1705
|
|
20240927,140600,1555414070,9960,9960,9960,9960,3
|
|
20240927,140500,1555384190,9910,9920,9920,9910,500
|
|
20240927,140400,1550426790,10000,10000,10000,10000,0
|
|
20240927,140300,1550426790,10000,9930,10000,9930,2000
|
|
20240927,140200,1530447270,9920,9920,9920,9920,35
|
|
20240927,140100,1530100070,9930,9930,9930,9930,17
|
|
20240927,140000,1529931260,9930,9930,9930,9930,1
|
|
20240927,135900,1529921330,9920,9920,9920,9920,25
|
|
20240927,135800,1529673330,9920,9920,9920,9920,210
|
|
20240927,135700,1527590130,9920,9920,9920,9920,0
|
|
20240927,135600,1527590130,9920,9920,9920,9920,159
|
|
20240927,135500,1526012850,9920,9920,9920,9920,13
|
|
20240927,135400,1525883890,9920,9920,9920,9920,0
|
|
20240927,135300,1525883890,9920,9920,9920,9920,20
|
|
20240927,135200,1525685490,9920,9910,9920,9910,265
|
|
20240927,135100,1523059330,9900,9900,9900,9900,151
|
|
20240927,135000,1521564430,9900,9900,9900,9900,1
|
|
20240927,134900,1521554530,9890,9900,9900,9890,16
|
|
20240927,134800,1521396260,9890,9890,9890,9880,314
|
|
20240927,134700,1518292400,9890,9890,9890,9890,13
|
|
20240927,134600,1518163830,9910,9890,9910,9890,17
|
|
20240927,134500,1517995680,9890,9890,9890,9890,0
|
|
20240927,134400,1517995680,9890,9900,9900,9890,1367
|
|
20240927,134300,1504471050,9900,9900,9900,9900,256
|
|
20240927,134200,1501936650,9900,9900,9900,9900,50
|
|
20240927,134100,1501441650,9910,9900,9910,9900,16
|
|
20240927,134000,1501283160,9900,9900,9900,9900,536
|
|
20240927,133900,1495976760,9910,9910,9910,9910,7
|
|
20240927,133800,1495907390,9910,9910,9910,9910,0
|
|
20240927,133700,1495907390,9910,9910,9910,9910,550
|
|
20240927,133600,1490456890,9910,9910,9910,9910,1
|
|
20240927,133500,1490446980,9910,9910,9910,9910,0
|
|
20240927,133400,1490446980,9910,9910,9910,9910,86
|
|
20240927,133300,1489594720,9900,9900,9900,9900,1
|
|
20240927,133200,1489584820,9910,9910,9910,9910,12
|
|
20240927,133100,1489465900,9900,9910,9910,9900,51
|
|
20240927,133000,1488960500,9910,9900,9910,9900,41
|
|
20240927,132900,1488554200,9900,9900,9900,9900,0
|
|
20240927,132800,1488554200,9900,9900,9900,9900,100
|
|
20240927,132700,1487564200,9900,9900,9900,9900,121
|
|
20240927,132600,1486366300,9900,9930,9930,9900,1093
|
|
20240927,132500,1475528130,9930,9930,9930,9930,100
|
|
20240927,132400,1474535130,9930,9930,9930,9930,500
|
|
20240927,132300,1469570130,9920,9920,9920,9920,100
|
|
20240927,132200,1468578130,9950,9950,9950,9950,0
|
|
20240927,132100,1468578130,9950,9920,9950,9920,186
|
|
20240927,132000,1466732980,9940,9960,9960,9940,56
|
|
20240927,131900,1466175820,9950,9950,9950,9950,1001
|
|
20240927,131800,1456215870,9910,9910,9910,9910,0
|
|
20240927,131700,1456215870,9910,9980,9980,9910,211
|
|
20240927,131600,1454124650,10000,9910,10000,9910,600
|
|
20240927,131500,1448154580,9910,9910,9910,9910,83
|
|
20240927,131400,1447332050,9900,9900,9900,9900,0
|
|
20240927,131300,1447332050,9900,9900,9900,9900,34
|
|
20240927,131200,1446995450,9890,9890,9890,9890,0
|
|
20240927,131100,1446995450,9890,9900,9900,9890,63
|
|
20240927,131000,1446371760,9900,9900,9900,9900,1
|
|
20240927,130900,1446361860,9900,9890,9900,9880,184
|
|
20240927,130800,1444543800,9890,9890,9890,9890,10
|
|
20240927,130700,1444444900,9900,9890,9900,9880,311
|
|
20240927,130600,1441371550,9900,9900,9900,9880,347
|
|
20240927,130500,1437942730,9900,9900,9900,9890,1356
|
|
20240927,130400,1424531460,9890,9890,9890,9890,100
|
|
20240927,130300,1423542460,9920,9900,9920,9900,15
|
|
20240927,130200,1423393860,9910,9900,9910,9900,73
|
|
20240927,130100,1422670580,9890,9890,9890,9890,306
|
|
20240927,130000,1419644240,9900,9910,9910,9900,237
|
|
20240927,125900,1417297920,9920,9920,9920,9920,10
|
|
20240927,125800,1417198720,9920,9920,9920,9920,262
|
|
20240927,125700,1414599680,9920,9900,9920,9900,33
|
|
20240927,125600,1414272580,9900,9900,9900,9900,20
|
|
20240927,125500,1414074580,9900,9910,9910,9900,1157
|
|
20240927,125400,1402620270,9910,9920,9920,9910,49
|
|
20240927,125300,1402134570,9920,9920,9920,9920,13
|
|
20240927,125200,1402005610,9920,9910,9920,9900,587
|
|
20240927,125100,1396194070,9910,9900,9910,9900,115
|
|
20240927,125000,1395055520,9900,9900,9900,9900,14
|
|
20240927,124900,1394916920,9890,9900,9900,9890,331
|
|
20240927,124800,1391641680,9900,9900,9900,9900,0
|
|
20240927,124700,1391641680,9900,9900,9900,9900,49
|
|
20240927,124600,1391156580,9890,9910,9910,9890,820
|
|
20240927,124500,1383039400,9900,9900,9900,9890,766
|
|
20240927,124400,1375457510,9900,9910,9910,9900,1690
|
|
20240927,124300,1358723470,9900,9900,9900,9900,0
|
|
20240927,124200,1358723470,9900,9900,9900,9900,15
|
|
20240927,124100,1358574970,9920,9920,9920,9910,152
|
|
20240927,124000,1357067950,9920,9930,9930,9920,1008
|
|
20240927,123900,1347068480,9930,9930,9930,9930,3
|
|
20240927,123800,1347038690,9940,9940,9940,9940,146
|
|
20240927,123700,1345587450,9940,9940,9940,9940,1
|
|
20240927,123600,1345577510,9920,9920,9920,9920,0
|
|
20240927,123500,1345577510,9920,9910,9920,9900,135
|
|
20240927,123400,1344240290,9900,9900,9910,9900,1369
|
|
20240927,123300,1330686780,9900,9930,9930,9900,7586
|
|
20240927,123200,1255495150,9930,9970,9970,9930,3140
|
|
20240927,123100,1224268720,9970,9970,9970,9970,0
|
|
20240927,123000,1224268720,9970,9970,9970,9970,11
|
|
20240927,122900,1224159050,9970,9970,9970,9970,50
|
|
20240927,122800,1223660550,9970,9970,9970,9970,113
|
|
20240927,122700,1222533940,9970,9970,9970,9970,13
|
|
20240927,122600,1222404330,9970,9970,9970,9970,120
|
|
20240927,122500,1221207930,9980,9980,9980,9980,0
|
|
20240927,122400,1221207930,9980,9980,9980,9980,13
|
|
20240927,122300,1221078190,9960,9960,9960,9960,0
|
|
20240927,122200,1221078190,9960,9960,9960,9960,0
|
|
20240927,122100,1221078190,9960,9960,9960,9960,100
|
|
20240927,122000,1220082190,9990,9990,9990,9990,0
|
|
20240927,121900,1220082190,9990,9990,9990,9990,25
|
|
20240927,121800,1219832440,9990,9970,9990,9960,419
|
|
20240927,121700,1215659160,9990,9990,9990,9990,3
|
|
20240927,121600,1215629190,9980,9960,9980,9960,222
|
|
20240927,121500,1213414050,9960,9960,9960,9960,1
|
|
20240927,121400,1213404090,9960,9960,9960,9960,50
|
|
20240927,121300,1212906090,9960,9960,9960,9960,44
|
|
20240927,121200,1212467850,9970,9970,9970,9970,32
|
|
20240927,121100,1212148810,9970,9980,9980,9970,169
|
|
20240927,121000,1210463220,9980,9980,9980,9980,2
|
|
20240927,120900,1210443260,9980,9980,9980,9980,0
|
|
20240927,120800,1210443260,9980,9980,9980,9980,20
|
|
20240927,120700,1210243660,9980,9980,9980,9980,159
|
|
20240927,120600,1208656840,9990,9990,9990,9990,200
|
|
20240927,120500,1206658840,9980,9980,9980,9980,101
|
|
20240927,120400,1205650860,9980,9980,9980,9980,0
|
|
20240927,120300,1205650860,9980,9980,9980,9980,12
|
|
20240927,120200,1205531100,9980,9970,9980,9970,2
|
|
20240927,120100,1205511150,9970,9970,9970,9970,21
|
|
20240927,120000,1205301780,9970,9960,9970,9960,157
|
|
20240927,115900,1203737480,9970,9970,9970,9970,10
|
|
20240927,115800,1203637780,9970,9970,9970,9970,19
|
|
20240927,115700,1203448350,9970,9970,9970,9970,1
|
|
20240927,115600,1203438380,9960,9960,9960,9960,9
|
|
20240927,115500,1203348740,9960,9960,9960,9960,5
|
|
20240927,115400,1203298940,9960,9960,9960,9960,3
|
|
20240927,115300,1203269060,9950,9960,9960,9950,14
|
|
20240927,115200,1203129750,9940,9940,9940,9940,8
|
|
20240927,115100,1203050230,9940,9940,9940,9940,794
|
|
20240927,115000,1195157870,9950,9950,9950,9950,58
|
|
20240927,114900,1194580770,9960,9960,9960,9950,1504
|
|
20240927,114800,1179615720,9960,9960,9960,9960,20
|
|
20240927,114700,1179416520,9960,9960,9960,9960,0
|
|
20240927,114600,1179416520,9960,9970,9970,9960,878
|
|
20240927,114500,1170662930,9960,9960,9960,9960,0
|
|
20240927,114400,1170662930,9960,9970,9970,9960,44
|
|
20240927,114300,1170224380,9970,9970,9970,9970,9
|
|
20240927,114200,1170134650,9970,9980,9980,9970,15
|
|
20240927,114100,1169985080,9990,9990,9990,9990,0
|
|
20240927,114000,1169985080,9990,9990,9990,9990,0
|
|
20240927,113900,1169985080,9990,9990,9990,9990,7
|
|
20240927,113800,1169915150,9990,9990,9990,9990,0
|
|
20240927,113700,1169915150,9990,9990,9990,9990,101
|
|
20240927,113600,1168906160,9990,9960,9990,9960,77
|
|
20240927,113500,1168137680,9960,9950,9960,9950,240
|
|
20240927,113400,1165749280,9960,9960,9960,9960,170
|
|
20240927,113300,1164056080,9960,9960,9960,9960,0
|
|
20240927,113200,1164056080,9960,9970,9970,9960,501
|
|
20240927,113100,1159066090,9970,9970,9970,9970,2
|
|
20240927,113000,1159046150,9960,9960,9960,9960,0
|
|
20240927,112900,1159046150,9960,9960,9960,9960,0
|
|
20240927,112800,1159046150,9960,9960,9960,9960,700
|
|
20240927,112700,1152074150,9960,9970,9970,9960,503
|
|
20240927,112600,1147064240,9970,9970,9970,9970,191
|
|
20240927,112500,1145159970,9970,9970,9970,9960,510
|
|
20240927,112400,1140080270,9960,9970,9970,9960,739
|
|
20240927,112300,1132717150,9980,9980,9980,9970,588
|
|
20240927,112200,1126853580,9980,9980,9980,9980,200
|
|
20240927,112100,1124857580,9980,9980,9980,9980,0
|
|
20240927,112000,1124857580,9980,9980,9980,9980,30
|
|
20240927,111900,1124558180,9970,10000,10000,9970,200
|
|
20240927,111800,1122560820,9970,9970,9970,9970,0
|
|
20240927,111700,1122560820,9970,10050,10050,9960,2026
|
|
20240927,111600,1102355160,10050,10050,10050,10050,200
|
|
20240927,111500,1100345160,10050,10050,10050,10050,0
|
|
20240927,111400,1100345160,10050,10060,10060,10050,70
|
|
20240927,111300,1099641080,10060,10040,10060,10040,28
|
|
20240927,111200,1099359640,10040,10030,10040,10030,92
|
|
20240927,111100,1098436290,10030,10030,10030,10030,277
|
|
20240927,111000,1095657980,10020,10020,10020,10010,219
|
|
20240927,110900,1093463700,10020,10010,10020,10010,647
|
|
20240927,110800,1086982330,10010,10010,10010,10010,0
|
|
20240927,110700,1086982330,10010,9970,10010,9970,264
|
|
20240927,110600,1084346690,9970,9970,9970,9970,331
|
|
20240927,110500,1081046620,9970,10010,10010,9970,201
|
|
20240927,110400,1079042610,10000,10010,10010,10000,103
|
|
20240927,110300,1078011600,9950,9950,9950,9950,0
|
|
20240927,110200,1078011600,9950,9960,9960,9950,1919
|
|
20240927,110100,1058915550,9960,9980,9980,9960,5421
|
|
20240927,110000,1004879510,9980,10060,10060,9980,652
|
|
20240927,105900,998372150,9980,9990,9990,9980,1804
|
|
20240927,105800,980366190,9990,9990,9990,9990,775
|
|
20240927,105700,972623940,9980,10000,10000,9980,2102
|
|
20240927,105600,951634560,10020,10020,10020,10020,0
|
|
20240927,105500,951634560,10020,10020,10020,10020,11
|
|
20240927,105400,951524340,10020,10020,10020,10020,4
|
|
20240927,105300,951484260,10020,10020,10020,10020,151
|
|
20240927,105200,949971240,10020,10020,10020,10020,118
|
|
20240927,105100,948788880,9990,10000,10000,9990,758
|
|
20240927,105000,941216070,9990,9990,9990,9990,0
|
|
20240927,104900,941216070,9990,9990,9990,9990,297
|
|
20240927,104800,938249040,9990,10000,10000,9990,100
|
|
20240927,104700,937249920,10010,10020,10020,10010,259
|
|
20240927,104600,934654760,10020,10020,10020,10020,12
|
|
20240927,104500,934534520,10020,10020,10020,10020,10
|
|
20240927,104400,934434320,10020,10030,10030,10020,58
|
|
20240927,104300,933852760,10030,10050,10050,10030,341
|
|
20240927,104200,930430990,10030,10030,10030,10030,50
|
|
20240927,104100,929929490,10050,10030,10050,10030,656
|
|
20240927,104000,923347570,10030,10020,10030,10020,2
|
|
20240927,103900,923327520,9990,10060,10060,9990,22
|
|
20240927,103800,923107600,10080,9940,10090,9940,873
|
|
20240927,103700,914334090,9890,9890,9890,9890,0
|
|
20240927,103600,914334090,9890,9930,9930,9890,1252
|
|
20240927,103500,901932870,9970,9960,9970,9960,104
|
|
20240927,103400,900896000,9970,9970,9970,9970,260
|
|
20240927,103300,898303800,9970,9940,9970,9890,82
|
|
20240927,103200,897488550,9880,9970,9970,9880,5199
|
|
20240927,103100,846027990,9970,10050,10050,9970,7617
|
|
20240927,103000,769797130,10050,10050,10050,10050,502
|
|
20240927,102900,764752030,10050,10050,10050,10050,500
|
|
20240927,102800,759727030,10050,10060,10060,10050,589
|
|
20240927,102700,753807570,10050,10050,10050,10050,0
|
|
20240927,102600,753807570,10050,10060,10060,10050,613
|
|
20240927,102500,747646900,10060,10060,10060,10060,177
|
|
20240927,102400,745866280,10090,10090,10090,10090,9
|
|
20240927,102300,745775470,10060,10060,10060,10040,3721
|
|
20240927,102200,708345030,10060,10060,10060,10060,13
|
|
20240927,102100,708214250,10090,10090,10090,10090,0
|
|
20240927,102000,708214250,10090,10090,10090,10090,68
|
|
20240927,101900,707528130,10090,10120,10120,10090,374
|
|
20240927,101800,703752970,10120,10120,10120,10120,0
|
|
20240927,101700,703752970,10120,10090,10120,10030,2718
|
|
20240927,101600,676329850,10030,10090,10090,10030,5226
|
|
20240927,101500,623737880,10090,10090,10090,10090,23
|
|
20240927,101400,623505810,10080,10080,10080,10080,142
|
|
20240927,101300,622074450,10080,10080,10080,10080,617
|
|
20240927,101200,615855090,10080,10100,10100,10080,3117
|
|
20240927,101100,584431490,10120,10090,10120,10090,230
|
|
20240927,101000,582110760,10090,10090,10090,10090,66
|
|
20240927,100900,581444820,10090,10090,10090,10090,1
|
|
20240927,100800,581434730,10090,10090,10090,10090,0
|
|
20240927,100700,581434730,10090,10090,10090,10090,0
|
|
20240927,100600,581434730,10090,10090,10090,10090,250
|
|
20240927,100500,578912230,10090,10090,10090,10090,0
|
|
20240927,100400,578912230,10090,10100,10100,10090,300
|
|
20240927,100300,575885050,10090,10090,10090,10090,0
|
|
20240927,100200,575885050,10090,10100,10100,10090,183
|
|
20240927,100100,574038480,10090,10090,10090,10090,0
|
|
20240927,100000,574038480,10090,10090,10090,10090,0
|
|
20240927,095900,574038480,10090,10090,10090,10090,93
|
|
20240927,095800,573100110,10090,10090,10090,10090,0
|
|
20240927,095700,573100110,10090,10090,10090,10090,3331
|
|
20240927,095600,539490320,10090,10100,10100,10090,652
|
|
20240927,095500,532907430,10120,10120,10120,10120,1
|
|
20240927,095400,532897310,10090,10090,10090,10090,0
|
|
20240927,095300,532897310,10090,10090,10090,10090,0
|
|
20240927,095200,532897310,10090,10090,10090,10090,0
|
|
20240927,095100,532897310,10090,10090,10090,10090,0
|
|
20240927,095000,532897310,10090,10090,10090,10090,0
|
|
20240927,094900,532897310,10090,10100,10100,10090,151
|
|
20240927,094800,531373710,10090,10090,10100,10090,502
|
|
20240927,094700,526307820,10120,10120,10120,10120,206
|
|
20240927,094600,524223100,10120,10110,10120,10110,1280
|
|
20240927,094500,511272320,10090,10110,10110,10090,700
|
|
20240927,094400,504208720,10120,10130,10130,10120,197
|
|
20240927,094300,502214510,10130,10130,10140,10130,135
|
|
20240927,094200,500846830,10130,10130,10130,10130,263
|
|
20240927,094100,498182640,10130,10130,10130,10130,2
|
|
20240927,094000,498162380,10090,10120,10120,10090,5100
|
|
20240927,093900,446673150,10110,10150,10150,10110,1896
|
|
20240927,093800,427502820,10150,10130,10150,10110,2234
|
|
20240927,093700,404897190,10130,10150,10150,10130,1290
|
|
20240927,093600,391811600,10160,10160,10160,10160,0
|
|
20240927,093500,391811600,10160,10160,10160,10160,232
|
|
20240927,093400,389454480,10170,10170,10170,10170,0
|
|
20240927,093300,389454480,10170,10170,10170,10170,137
|
|
20240927,093200,388061190,10170,10170,10170,10170,747
|
|
20240927,093100,380464200,10170,10170,10170,10170,0
|
|
20240927,093000,380464200,10170,10180,10180,10170,483
|
|
20240927,092900,375549990,10210,10210,10210,10210,14
|
|
20240927,092800,375407050,10220,10220,10220,10220,0
|
|
20240927,092700,375407050,10220,10210,10230,10210,394
|
|
20240927,092600,371380420,10210,10180,10210,10180,187
|
|
20240927,092500,369476700,10150,10140,10150,10140,185
|
|
20240927,092400,367599800,10140,10180,10180,10140,552
|
|
20240927,092300,361982440,10180,10180,10180,10180,6
|
|
20240927,092200,361921360,10180,10150,10180,10150,895
|
|
20240927,092100,352836990,10150,10170,10170,10100,8111
|
|
20240927,092000,270732990,10160,10180,10180,10160,1098
|
|
20240927,091900,259559540,10180,10200,10200,10160,975
|
|
20240927,091800,249629940,10180,10250,10250,10180,3081
|
|
20240927,091700,218261860,10250,10180,10250,10180,2236
|
|
20240927,091600,195482860,10180,10180,10180,10180,489
|
|
20240927,091500,190504840,10180,10180,10180,10180,126
|
|
20240927,091400,189222160,10180,10210,10230,10180,2511
|
|
20240927,091300,163643520,10210,10150,10210,10150,380
|
|
20240927,091200,159773960,10150,10150,10150,10150,1100
|
|
20240927,091100,148608960,10160,10210,10210,10160,272
|
|
20240927,091000,145841960,10210,10230,10230,10210,313
|
|
20240927,090900,142643580,10230,10230,10230,10230,1431
|
|
20240927,090800,128004450,10230,10230,10230,10230,1500
|
|
20240927,090700,112659450,10300,10300,10300,10300,62
|
|
20240927,090600,112020850,10300,10250,10300,10170,2142
|
|
20240927,090500,90102910,10250,10220,10260,10150,1791
|
|
20240927,090400,71776610,10120,10230,10230,10100,2193
|
|
20240927,090300,49464700,10240,10260,10260,10240,2082
|
|
20240927,090200,28121790,10350,10350,10350,10350,0
|
|
20240927,090100,28121790,10350,10240,10350,10240,695
|
|
20240927,090000,20953950,10240,10360,10360,10240,2028
|