637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,193400,1876603900,10180,10180,10180,10180,7960
|
|
20240715,193300,1876603900,10180,10180,10180,10180,0
|
|
20240715,193200,1876603900,10180,10180,10180,10180,0
|
|
20240715,193100,1876603900,10180,10180,10180,10180,0
|
|
20240715,193000,1876603900,10180,10180,10180,10180,0
|
|
20240715,192900,1876603900,10180,10180,10180,10180,0
|
|
20240715,192800,1876603900,10180,10180,10180,10180,0
|
|
20240715,192700,1876603900,10180,10180,10180,10180,0
|
|
20240715,192600,1876603900,10180,10180,10180,10180,0
|
|
20240715,192500,1876603900,10180,10180,10180,10180,0
|
|
20240715,192400,1876603900,10180,10180,10180,10180,0
|
|
20240715,192300,1876603900,10180,10180,10180,10180,0
|
|
20240715,192200,1876603900,10180,10180,10180,10180,0
|
|
20240715,192100,1876603900,10180,10180,10180,10180,0
|
|
20240715,192000,1876603900,10180,10180,10180,10180,0
|
|
20240715,191900,1876603900,10180,10180,10180,10180,0
|
|
20240715,191800,1876603900,10180,10180,10180,10180,0
|
|
20240715,191700,1876603900,10180,10180,10180,10180,0
|
|
20240715,191600,1876603900,10180,10180,10180,10180,0
|
|
20240715,191500,1876603900,10180,10180,10180,10180,0
|
|
20240715,191400,1876603900,10180,10180,10180,10180,0
|
|
20240715,191300,1876603900,10180,10180,10180,10180,0
|
|
20240715,191200,1876603900,10180,10180,10180,10180,0
|
|
20240715,191100,1876603900,10180,10180,10180,10180,0
|
|
20240715,191000,1876603900,10180,10180,10180,10180,0
|
|
20240715,190900,1876603900,10180,10180,10180,10180,0
|
|
20240715,190800,1876603900,10180,10180,10180,10180,0
|
|
20240715,190700,1876603900,10180,10180,10180,10180,0
|
|
20240715,190600,1876603900,10180,10180,10180,10180,0
|
|
20240715,190500,1876603900,10180,10180,10180,10180,0
|
|
20240715,190400,1876603900,10180,10180,10180,10180,7960
|
|
20240715,190300,1876603900,10180,10180,10180,10180,0
|
|
20240715,190200,1876603900,10180,10180,10180,10180,0
|
|
20240715,190100,1876603900,10180,10180,10180,10180,0
|
|
20240715,190000,1876603900,10180,10180,10180,10180,0
|
|
20240715,185900,1876603900,10180,10180,10180,10180,0
|
|
20240715,185800,1876603900,10180,10180,10180,10180,0
|
|
20240715,185700,1876603900,10180,10180,10180,10180,0
|
|
20240715,185600,1876603900,10180,10180,10180,10180,0
|
|
20240715,185500,1876603900,10180,10180,10180,10180,0
|
|
20240715,185400,1876603900,10180,10180,10180,10180,0
|
|
20240715,185300,1876603900,10180,10180,10180,10180,0
|
|
20240715,185200,1876603900,10180,10180,10180,10180,0
|
|
20240715,185100,1876603900,10180,10180,10180,10180,0
|
|
20240715,185000,1876603900,10180,10180,10180,10180,0
|
|
20240715,184900,1876603900,10180,10180,10180,10180,0
|
|
20240715,184800,1876603900,10180,10180,10180,10180,0
|
|
20240715,184700,1876603900,10180,10180,10180,10180,0
|
|
20240715,184600,1876603900,10180,10180,10180,10180,0
|
|
20240715,184500,1876603900,10180,10180,10180,10180,0
|
|
20240715,184400,1876603900,10180,10180,10180,10180,0
|
|
20240715,184300,1876603900,10180,10180,10180,10180,0
|
|
20240715,184200,1876603900,10180,10180,10180,10180,0
|
|
20240715,184100,1876603900,10180,10180,10180,10180,0
|
|
20240715,184000,1876603900,10180,10180,10180,10180,0
|
|
20240715,183900,1876603900,10180,10180,10180,10180,0
|
|
20240715,183800,1876603900,10180,10180,10180,10180,0
|
|
20240715,183700,1876603900,10180,10180,10180,10180,0
|
|
20240715,183600,1876603900,10180,10180,10180,10180,0
|
|
20240715,183500,1876603900,10180,10180,10180,10180,0
|
|
20240715,183400,1876603900,10180,10180,10180,10180,7960
|
|
20240715,183300,1876603900,10180,10180,10180,10180,0
|
|
20240715,183200,1876603900,10180,10180,10180,10180,0
|
|
20240715,183100,1876603900,10180,10180,10180,10180,0
|
|
20240715,183000,1876603900,10180,10180,10180,10180,0
|
|
20240715,182900,1876603900,10180,10180,10180,10180,0
|
|
20240715,182800,1876603900,10180,10180,10180,10180,0
|
|
20240715,182700,1876603900,10180,10180,10180,10180,0
|
|
20240715,182600,1876603900,10180,10180,10180,10180,0
|
|
20240715,182500,1876603900,10180,10180,10180,10180,0
|
|
20240715,182400,1876603900,10180,10180,10180,10180,0
|
|
20240715,182300,1876603900,10180,10180,10180,10180,0
|
|
20240715,182200,1876603900,10180,10180,10180,10180,0
|
|
20240715,182100,1876603900,10180,10180,10180,10180,0
|
|
20240715,182000,1876603900,10180,10180,10180,10180,0
|
|
20240715,181900,1876603900,10180,10180,10180,10180,0
|
|
20240715,181800,1876603900,10180,10180,10180,10180,0
|
|
20240715,181700,1876603900,10180,10180,10180,10180,0
|
|
20240715,181600,1876603900,10180,10180,10180,10180,0
|
|
20240715,181500,1876603900,10180,10180,10180,10180,0
|
|
20240715,181400,1876603900,10180,10180,10180,10180,0
|
|
20240715,181300,1876603900,10180,10180,10180,10180,0
|
|
20240715,181200,1876603900,10180,10180,10180,10180,0
|
|
20240715,181100,1876603900,10180,10180,10180,10180,0
|
|
20240715,181000,1876603900,10180,10180,10180,10180,0
|
|
20240715,180900,1876603900,10180,10180,10180,10180,0
|
|
20240715,180800,1876603900,10180,10180,10180,10180,0
|
|
20240715,180700,1876603900,10180,10180,10180,10180,0
|
|
20240715,180600,1876603900,10180,10180,10180,10180,0
|
|
20240715,180500,1876603900,10180,10180,10180,10180,0
|
|
20240715,180400,1876603900,10180,10180,10180,10180,7960
|
|
20240715,180300,1876603900,10180,10180,10180,10180,0
|
|
20240715,180200,1876603900,10180,10180,10180,10180,0
|
|
20240715,180100,1876603900,10180,10180,10180,10180,0
|
|
20240715,180000,1876603900,10180,10180,10180,10180,0
|
|
20240715,175900,1876603900,10180,10180,10180,10180,0
|
|
20240715,175800,1876603900,10180,10180,10180,10180,0
|
|
20240715,175700,1876603900,10180,10180,10180,10180,0
|
|
20240715,175600,1876603900,10180,10180,10180,10180,0
|
|
20240715,175500,1876603900,10180,10180,10180,10180,0
|
|
20240715,175400,1876603900,10180,10180,10180,10180,0
|
|
20240715,175300,1876603900,10180,10180,10180,10180,0
|
|
20240715,175200,1876603900,10180,10180,10180,10180,0
|
|
20240715,175100,1876603900,10180,10180,10180,10180,0
|
|
20240715,175000,1876603900,10180,10180,10180,10180,0
|
|
20240715,174900,1876603900,10180,10180,10180,10180,0
|
|
20240715,174800,1876603900,10180,10180,10180,10180,0
|
|
20240715,174700,1876603900,10180,10180,10180,10180,0
|
|
20240715,174600,1876603900,10180,10180,10180,10180,0
|
|
20240715,174500,1876603900,10180,10180,10180,10180,0
|
|
20240715,174400,1876603900,10180,10180,10180,10180,0
|
|
20240715,174300,1876603900,10180,10180,10180,10180,0
|
|
20240715,174200,1876603900,10180,10180,10180,10180,0
|
|
20240715,174100,1876603900,10180,10180,10180,10180,0
|
|
20240715,174000,1876603900,10180,10180,10180,10180,0
|
|
20240715,173900,1876603900,10180,10180,10180,10180,0
|
|
20240715,173800,1876603900,10180,10180,10180,10180,0
|
|
20240715,173700,1876603900,10180,10180,10180,10180,0
|
|
20240715,173600,1876603900,10180,10180,10180,10180,0
|
|
20240715,173500,1876603900,10180,10180,10180,10180,0
|
|
20240715,173400,1876603900,10180,10180,10180,10180,7960
|
|
20240715,173300,1876603900,10180,10180,10180,10180,0
|
|
20240715,173200,1876603900,10180,10180,10180,10180,0
|
|
20240715,173100,1876603900,10180,10180,10180,10180,0
|
|
20240715,173000,1876603900,10180,10180,10180,10180,0
|
|
20240715,172900,1876603900,10180,10180,10180,10180,0
|
|
20240715,172800,1876603900,10180,10180,10180,10180,0
|
|
20240715,172700,1876603900,10180,10180,10180,10180,0
|
|
20240715,172600,1876603900,10180,10180,10180,10180,0
|
|
20240715,172500,1876603900,10180,10180,10180,10180,0
|
|
20240715,172400,1876603900,10180,10180,10180,10180,0
|
|
20240715,172300,1876603900,10180,10180,10180,10180,0
|
|
20240715,172200,1876603900,10180,10180,10180,10180,0
|
|
20240715,172100,1876603900,10180,10180,10180,10180,0
|
|
20240715,172000,1876603900,10180,10180,10180,10180,0
|
|
20240715,171900,1876603900,10180,10180,10180,10180,0
|
|
20240715,171800,1876603900,10180,10180,10180,10180,0
|
|
20240715,171700,1876603900,10180,10180,10180,10180,0
|
|
20240715,171600,1876603900,10180,10180,10180,10180,0
|
|
20240715,171500,1876603900,10180,10180,10180,10180,0
|
|
20240715,171400,1876603900,10180,10180,10180,10180,0
|
|
20240715,171300,1876603900,10180,10180,10180,10180,0
|
|
20240715,171200,1876603900,10180,10180,10180,10180,0
|
|
20240715,171100,1876603900,10180,10180,10180,10180,0
|
|
20240715,171000,1876603900,10180,10180,10180,10180,0
|
|
20240715,170900,1876603900,10180,10180,10180,10180,0
|
|
20240715,170800,1876603900,10180,10180,10180,10180,0
|
|
20240715,170700,1876603900,10180,10180,10180,10180,0
|
|
20240715,170600,1876603900,10180,10180,10180,10180,0
|
|
20240715,170500,1876603900,10180,10180,10180,10180,0
|
|
20240715,170400,1876603900,10180,10180,10180,10180,7960
|
|
20240715,170300,1876603900,10180,10180,10180,10180,0
|
|
20240715,170200,1876603900,10180,10180,10180,10180,0
|
|
20240715,170100,1876603900,10180,10180,10180,10180,0
|
|
20240715,170000,1876603900,10180,10180,10180,10180,0
|
|
20240715,165900,1876603900,10180,10180,10180,10180,0
|
|
20240715,165800,1876603900,10180,10180,10180,10180,0
|
|
20240715,165700,1876603900,10180,10180,10180,10180,0
|
|
20240715,165600,1876603900,10180,10180,10180,10180,0
|
|
20240715,165500,1876603900,10180,10180,10180,10180,0
|
|
20240715,165400,1876603900,10180,10180,10180,10180,0
|
|
20240715,165300,1876603900,10180,10180,10180,10180,0
|
|
20240715,165200,1876603900,10180,10180,10180,10180,0
|
|
20240715,165100,1876603900,10180,10180,10180,10180,0
|
|
20240715,165000,1876603900,10180,10180,10180,10180,0
|
|
20240715,164900,1876603900,10180,10180,10180,10180,0
|
|
20240715,164800,1876603900,10180,10180,10180,10180,0
|
|
20240715,164700,1876603900,10180,10180,10180,10180,0
|
|
20240715,164600,1876603900,10180,10180,10180,10180,0
|
|
20240715,164500,1876603900,10180,10180,10180,10180,0
|
|
20240715,164400,1876603900,10180,10180,10180,10180,0
|
|
20240715,164300,1876603900,10180,10180,10180,10180,0
|
|
20240715,164200,1876603900,10180,10180,10180,10180,0
|
|
20240715,164100,1876603900,10180,10180,10180,10180,0
|
|
20240715,164000,1876603900,10180,10180,10180,10180,0
|
|
20240715,163900,1876603900,10180,10180,10180,10180,0
|
|
20240715,163800,1876603900,10180,10180,10180,10180,0
|
|
20240715,163700,1876603900,10180,10180,10180,10180,0
|
|
20240715,163600,1876603900,10180,10180,10180,10180,0
|
|
20240715,163500,1876603900,10180,10180,10180,10180,0
|
|
20240715,163400,1876603900,10180,10180,10180,10180,7960
|
|
20240715,163300,1876603900,10180,10180,10180,10180,0
|
|
20240715,163200,1876603900,10180,10180,10180,10180,0
|
|
20240715,163100,1876603900,10180,10180,10180,10180,0
|
|
20240715,163000,1876603900,10180,10180,10180,10180,0
|
|
20240715,162900,1876603900,10180,10180,10180,10180,0
|
|
20240715,162800,1876603900,10180,10180,10180,10180,0
|
|
20240715,162700,1876603900,10180,10180,10180,10180,0
|
|
20240715,162600,1876603900,10180,10180,10180,10180,0
|
|
20240715,162500,1876603900,10180,10180,10180,10180,0
|
|
20240715,162400,1876603900,10180,10180,10180,10180,0
|
|
20240715,162300,1876603900,10180,10180,10180,10180,0
|
|
20240715,162200,1876603900,10180,10180,10180,10180,0
|
|
20240715,162100,1876603900,10180,10180,10180,10180,0
|
|
20240715,162000,1876603900,10180,10180,10180,10180,0
|
|
20240715,161900,1876603900,10180,10180,10180,10180,0
|
|
20240715,161800,1876603900,10180,10180,10180,10180,0
|
|
20240715,161700,1876603900,10180,10180,10180,10180,0
|
|
20240715,161600,1876603900,10180,10180,10180,10180,0
|
|
20240715,161500,1876603900,10180,10180,10180,10180,0
|
|
20240715,161400,1876603900,10180,10180,10180,10180,0
|
|
20240715,161300,1876603900,10180,10180,10180,10180,0
|
|
20240715,161200,1876603900,10180,10180,10180,10180,0
|
|
20240715,161100,1876603900,10180,10180,10180,10180,0
|
|
20240715,161000,1876603900,10180,10180,10180,10180,0
|
|
20240715,160900,1876603900,10180,10180,10180,10180,0
|
|
20240715,160800,1876603900,10180,10180,10180,10180,0
|
|
20240715,160700,1876603900,10180,10180,10180,10180,0
|
|
20240715,160600,1876603900,10180,10180,10180,10180,0
|
|
20240715,160500,1876603900,10180,10180,10180,10180,0
|
|
20240715,160400,1876603900,10180,10180,10180,10180,7960
|
|
20240715,160300,1876603900,10180,10180,10180,10180,0
|
|
20240715,160200,1876603900,10180,10180,10180,10180,0
|
|
20240715,160100,1876603900,10180,10180,10180,10180,0
|
|
20240715,160000,1876603900,10180,10180,10180,10180,0
|
|
20240715,155900,1876603900,10180,10180,10180,10180,0
|
|
20240715,155800,1876603900,10180,10180,10180,10180,0
|
|
20240715,155700,1876603900,10180,10180,10180,10180,0
|
|
20240715,155600,1876603900,10180,10180,10180,10180,0
|
|
20240715,155500,1876603900,10180,10180,10180,10180,0
|
|
20240715,155400,1876603900,10180,10180,10180,10180,0
|
|
20240715,155300,1876603900,10180,10180,10180,10180,0
|
|
20240715,155200,1876603900,10180,10180,10180,10180,0
|
|
20240715,155100,1876603900,10180,10180,10180,10180,0
|
|
20240715,155000,1876603900,10180,10180,10180,10180,0
|
|
20240715,154900,1876603900,10180,10180,10180,10180,0
|
|
20240715,154800,1876603900,10180,10180,10180,10180,0
|
|
20240715,154700,1876603900,10180,10180,10180,10180,0
|
|
20240715,154600,1876603900,10180,10180,10180,10180,0
|
|
20240715,154500,1876603900,10180,10180,10180,10180,0
|
|
20240715,154400,1876603900,10180,10180,10180,10180,0
|
|
20240715,154300,1876603900,10180,10180,10180,10180,0
|
|
20240715,154200,1876603900,10180,10180,10180,10180,0
|
|
20240715,154100,1876603900,10180,10180,10180,10180,0
|
|
20240715,154000,1876603900,10180,10180,10180,10180,0
|
|
20240715,153900,1876603900,10180,10180,10180,10180,0
|
|
20240715,153800,1876603900,10180,10180,10180,10180,0
|
|
20240715,153700,1876603900,10180,10180,10180,10180,0
|
|
20240715,153600,1876603900,10180,10180,10180,10180,0
|
|
20240715,153500,1876603900,10180,10180,10180,10180,0
|
|
20240715,153400,1876603900,10180,10180,10180,10180,7960
|
|
20240715,153300,1876603900,10180,10180,10180,10180,0
|
|
20240715,153200,1876603900,10180,10180,10180,10180,0
|
|
20240715,153100,1876603900,10180,10180,10180,10180,0
|
|
20240715,153000,1876603900,10180,10180,10180,10180,7960
|
|
20240715,152900,1795571100,10140,10140,10140,10140,0
|
|
20240715,152800,1795571100,10140,10140,10140,10140,0
|
|
20240715,152700,1795571100,10140,10140,10140,10140,0
|
|
20240715,152600,1795571100,10140,10140,10140,10140,0
|
|
20240715,152500,1795571100,10140,10140,10140,10140,0
|
|
20240715,152400,1795571100,10140,10140,10140,10140,0
|
|
20240715,152300,1795571100,10140,10140,10140,10140,0
|
|
20240715,152200,1795571100,10140,10140,10140,10140,0
|
|
20240715,152100,1795571100,10140,10140,10140,10140,0
|
|
20240715,152000,1795571100,10140,10140,10140,10140,0
|
|
20240715,151900,1795571100,10140,10030,10140,10030,5575
|
|
20240715,151800,1739308800,10010,10010,10040,10010,990
|
|
20240715,151700,1729380960,10020,10030,10030,10020,115
|
|
20240715,151600,1728228650,10020,10030,10030,10020,18
|
|
20240715,151500,1728048280,10030,10020,10030,10020,122
|
|
20240715,151400,1726825820,10030,10020,10030,10020,313
|
|
20240715,151300,1723689530,10020,10020,10020,10020,101
|
|
20240715,151200,1722677510,10020,10020,10030,10020,80
|
|
20240715,151100,1721875900,10020,10010,10020,10010,1061
|
|
20240715,151000,1711248750,10000,9980,10000,9980,1196
|
|
20240715,150900,1699292440,9970,9950,9970,9950,290
|
|
20240715,150800,1696404330,9960,9950,9960,9950,60
|
|
20240715,150700,1695806810,9950,9950,9950,9950,0
|
|
20240715,150600,1695806810,9950,9950,9950,9950,0
|
|
20240715,150500,1695806810,9950,9950,9950,9950,40
|
|
20240715,150400,1695408810,9950,9950,9950,9950,3
|
|
20240715,150300,1695378960,9950,9950,9950,9950,205
|
|
20240715,150200,1693339210,9950,9950,9950,9950,20
|
|
20240715,150100,1693140210,9950,9950,9950,9950,215
|
|
20240715,150000,1691000960,9950,9950,9950,9950,2
|
|
20240715,145900,1690981060,9950,9950,9950,9950,108
|
|
20240715,145800,1689906460,9930,9930,9930,9900,234
|
|
20240715,145700,1687589300,9930,9930,9930,9930,0
|
|
20240715,145600,1687589300,9930,9930,9930,9930,1
|
|
20240715,145500,1687579370,9940,9940,9940,9940,94
|
|
20240715,145400,1686645010,9930,9930,9930,9930,12
|
|
20240715,145300,1686525850,9940,9940,9940,9940,0
|
|
20240715,145200,1686525850,9940,9900,9940,9900,2291
|
|
20240715,145100,1663844910,9890,9900,9900,9890,1811
|
|
20240715,145000,1645917320,9900,9900,9900,9900,0
|
|
20240715,144900,1645917320,9900,9940,9940,9900,52
|
|
20240715,144800,1645400480,9910,9920,9920,9910,633
|
|
20240715,144700,1639125950,9930,9910,9930,9910,1030
|
|
20240715,144600,1628905710,9910,9910,9910,9910,3
|
|
20240715,144500,1628875980,9920,9930,9930,9920,262
|
|
20240715,144400,1626275880,9930,9930,9930,9930,6
|
|
20240715,144300,1626216300,9940,9940,9940,9940,0
|
|
20240715,144200,1626216300,9940,9940,9940,9940,0
|
|
20240715,144100,1626216300,9940,9930,9940,9930,101
|
|
20240715,144000,1625213360,9920,9940,9940,9920,2
|
|
20240715,143900,1625193500,9930,9930,9930,9930,104
|
|
20240715,143800,1624160780,9930,9940,9940,9930,442
|
|
20240715,143700,1619771320,9940,9940,9940,9940,46
|
|
20240715,143600,1619314080,9940,9940,9940,9940,18
|
|
20240715,143500,1619135160,9960,9970,9970,9960,1041
|
|
20240715,143400,1608762010,9980,9980,9980,9980,475
|
|
20240715,143300,1604021510,9990,9990,9990,9990,0
|
|
20240715,143200,1604021510,9990,9990,9990,9990,12
|
|
20240715,143100,1603901630,9990,9990,9990,9990,0
|
|
20240715,143000,1603901630,9990,9990,9990,9990,65
|
|
20240715,142900,1603252280,9980,9980,9980,9980,2
|
|
20240715,142800,1603232320,9980,9990,9990,9980,12
|
|
20240715,142700,1603112450,9990,9980,9990,9980,13
|
|
20240715,142600,1602982590,9980,9980,9980,9980,29
|
|
20240715,142500,1602693170,9980,9980,9980,9980,51
|
|
20240715,142400,1602184190,9980,9990,9990,9980,21
|
|
20240715,142300,1601974500,9990,9990,9990,9990,22
|
|
20240715,142200,1601754720,9990,9990,9990,9990,78
|
|
20240715,142100,1600975500,9990,9990,10000,9990,340
|
|
20240715,142000,1597578150,9990,9990,9990,9990,137
|
|
20240715,141900,1596209520,9990,9990,9990,9990,16
|
|
20240715,141800,1596049680,9990,9990,9990,9990,10
|
|
20240715,141700,1595949780,9990,9990,9990,9990,182
|
|
20240715,141600,1594131600,9990,9990,9990,9990,0
|
|
20240715,141500,1594131600,9990,9990,9990,9990,88
|
|
20240715,141400,1593252480,9990,10000,10000,9990,323
|
|
20240715,141300,1590022490,10000,10000,10000,10000,23
|
|
20240715,141200,1589792490,10000,10000,10000,9990,334
|
|
20240715,141100,1586453200,9990,9990,10000,9990,315
|
|
20240715,141000,1583303790,9990,10000,10000,9990,310
|
|
20240715,140900,1580206750,9990,9990,9990,9990,237
|
|
20240715,140800,1577839120,9990,9990,9990,9990,22
|
|
20240715,140700,1577619340,9990,10000,10000,9990,63
|
|
20240715,140600,1576989860,10000,10000,10000,10000,122
|
|
20240715,140500,1575769860,10000,10000,10000,10000,23
|
|
20240715,140400,1575539860,10000,10000,10000,10000,22
|
|
20240715,140300,1575319860,10000,10000,10000,10000,12
|
|
20240715,140200,1575199860,9990,9990,9990,9990,534
|
|
20240715,140100,1569865200,9990,9990,9990,9990,161
|
|
20240715,140000,1568256810,9990,9980,9990,9980,597
|
|
20240715,135900,1562297340,9970,9970,9970,9970,103
|
|
20240715,135800,1561270430,9960,9960,9960,9960,1
|
|
20240715,135700,1561260470,9940,9940,9940,9940,0
|
|
20240715,135600,1561260470,9940,9940,9940,9940,1
|
|
20240715,135500,1561250530,9940,9940,9940,9940,65
|
|
20240715,135400,1560604430,9940,9950,9950,9940,100
|
|
20240715,135300,1559610350,9930,9930,9930,9930,0
|
|
20240715,135200,1559610350,9930,9950,9950,9930,250
|
|
20240715,135100,1557126370,9950,9960,9960,9950,6737
|
|
20240715,135000,1490085550,9960,9960,9960,9960,99
|
|
20240715,134900,1489099510,9960,9960,9960,9960,2
|
|
20240715,134800,1489079590,9960,9960,9960,9960,200
|
|
20240715,134700,1487087590,9960,9960,9960,9960,1
|
|
20240715,134600,1487077630,9980,9980,9980,9980,0
|
|
20240715,134500,1487077630,9980,9980,9980,9980,0
|
|
20240715,134400,1487077630,9980,9980,9980,9980,1
|
|
20240715,134300,1487067650,9980,9980,9980,9980,0
|
|
20240715,134200,1487067650,9980,9980,9980,9980,0
|
|
20240715,134100,1487067650,9980,9970,9980,9970,425
|
|
20240715,134000,1482826960,9960,9960,9960,9960,0
|
|
20240715,133900,1482826960,9960,9960,9960,9960,545
|
|
20240715,133800,1477398760,9960,9960,9960,9960,6
|
|
20240715,133700,1477339000,9970,9970,9970,9970,0
|
|
20240715,133600,1477339000,9970,9970,9970,9970,20
|
|
20240715,133500,1477139600,9960,9960,9960,9960,0
|
|
20240715,133400,1477139600,9960,9960,9960,9960,1
|
|
20240715,133300,1477129640,9980,9980,9980,9980,0
|
|
20240715,133200,1477129640,9980,9980,9980,9980,0
|
|
20240715,133100,1477129640,9980,9960,9980,9960,176
|
|
20240715,133000,1475375080,9950,9960,9960,9950,52
|
|
20240715,132900,1474857670,9960,9960,9960,9960,1
|
|
20240715,132800,1474847710,9950,9950,9950,9950,999
|
|
20240715,132700,1464907660,9950,9960,9960,9950,2003
|
|
20240715,132600,1444975380,9970,9970,9970,9970,0
|
|
20240715,132500,1444975380,9970,9960,9970,9960,4
|
|
20240715,132400,1444935530,9960,9960,9960,9960,0
|
|
20240715,132300,1444935530,9960,9960,9960,9960,3
|
|
20240715,132200,1444905650,9960,9960,9960,9960,0
|
|
20240715,132100,1444905650,9960,9960,9960,9960,2
|
|
20240715,132000,1444885730,9970,9970,9970,9970,1
|
|
20240715,131900,1444875760,9950,9950,9950,9950,0
|
|
20240715,131800,1444875760,9950,9950,9950,9950,0
|
|
20240715,131700,1444875760,9950,9970,9970,9950,307
|
|
20240715,131600,1441815210,9980,9980,9980,9980,53
|
|
20240715,131500,1441286270,9980,9980,9980,9980,137
|
|
20240715,131400,1439919010,9980,9980,9980,9980,1
|
|
20240715,131300,1439909030,9980,9980,9980,9980,40
|
|
20240715,131200,1439509830,9990,9960,9990,9960,414
|
|
20240715,131100,1435381440,9970,9970,9970,9970,0
|
|
20240715,131000,1435381440,9970,9970,9970,9970,0
|
|
20240715,130900,1435381440,9970,9970,9970,9970,0
|
|
20240715,130800,1435381440,9970,9940,9970,9940,279
|
|
20240715,130700,1432602460,9960,9960,9960,9960,1
|
|
20240715,130600,1432592500,9920,9920,9920,9920,5
|
|
20240715,130500,1432542900,9920,9920,9920,9920,3
|
|
20240715,130400,1432513140,9920,9920,9920,9920,0
|
|
20240715,130300,1432513140,9920,9920,9920,9920,124
|
|
20240715,130200,1431283060,9920,9920,9920,9920,10
|
|
20240715,130100,1431183860,9930,9930,9930,9930,131
|
|
20240715,130000,1429883030,9920,9920,9920,9920,755
|
|
20240715,125900,1422393430,9920,9920,9920,9920,13
|
|
20240715,125800,1422264470,9920,9920,9920,9920,0
|
|
20240715,125700,1422264470,9920,9930,9930,9920,14
|
|
20240715,125600,1422125540,9930,9930,9930,9930,0
|
|
20240715,125500,1422125540,9930,9930,9930,9930,50
|
|
20240715,125400,1421629040,9930,9930,9930,9930,434
|
|
20240715,125300,1417319420,9930,9930,9930,9930,0
|
|
20240715,125200,1417319420,9930,9930,9930,9930,0
|
|
20240715,125100,1417319420,9930,9930,9930,9930,0
|
|
20240715,125000,1417319420,9930,9940,9940,9930,485
|
|
20240715,124900,1412501520,9960,9960,9960,9960,10
|
|
20240715,124800,1412401920,9960,9960,9960,9960,1
|
|
20240715,124700,1412391960,9960,9960,9960,9960,0
|
|
20240715,124600,1412391960,9960,9960,9960,9960,0
|
|
20240715,124500,1412391960,9960,9960,9960,9960,1
|
|
20240715,124400,1412382000,9960,9960,9960,9960,10
|
|
20240715,124300,1412282400,9940,9940,9940,9940,0
|
|
20240715,124200,1412282400,9940,9940,9940,9940,75
|
|
20240715,124100,1411536900,9940,9940,9940,9940,594
|
|
20240715,124000,1405632540,9940,9950,9950,9940,666
|
|
20240715,123900,1399005890,9950,9950,9950,9950,0
|
|
20240715,123800,1399005890,9950,9950,9950,9950,14
|
|
20240715,123700,1398866590,9950,9950,9950,9950,24
|
|
20240715,123600,1398627790,9950,9950,9950,9950,4
|
|
20240715,123500,1398587990,9970,9970,9970,9970,0
|
|
20240715,123400,1398587990,9970,9950,9970,9950,48
|
|
20240715,123300,1398110370,9950,9950,9950,9950,0
|
|
20240715,123200,1398110370,9950,9950,9950,9950,0
|
|
20240715,123100,1398110370,9950,9950,9950,9950,5
|
|
20240715,123000,1398060620,9950,9950,9950,9950,5
|
|
20240715,122900,1398010870,9970,9970,9970,9970,0
|
|
20240715,122800,1398010870,9970,9970,9970,9970,2
|
|
20240715,122700,1397990930,9950,9940,9950,9940,15
|
|
20240715,122600,1397841730,9940,9950,9950,9940,4
|
|
20240715,122500,1397801950,9980,9980,9980,9980,50
|
|
20240715,122400,1397302950,9980,9970,9980,9970,3
|
|
20240715,122300,1397273030,9940,9940,9940,9940,7
|
|
20240715,122200,1397203450,9940,9950,9950,9940,680
|
|
20240715,122100,1390442740,9950,9980,9980,9950,53
|
|
20240715,122000,1389915000,9950,9950,9950,9950,0
|
|
20240715,121900,1389915000,9950,9950,9950,9950,5
|
|
20240715,121800,1389865250,9950,9950,9950,9950,0
|
|
20240715,121700,1389865250,9950,9950,9950,9950,10
|
|
20240715,121600,1389765750,9960,9960,9960,9960,3
|
|
20240715,121500,1389735870,9960,9960,9960,9960,1
|
|
20240715,121400,1389725910,9980,9980,9980,9960,107
|
|
20240715,121300,1388658110,9980,9980,9980,9980,14
|
|
20240715,121200,1388518390,9980,9960,9980,9960,27
|
|
20240715,121100,1388249450,9960,9960,9960,9960,13
|
|
20240715,121000,1388119970,9960,9960,9960,9960,1
|
|
20240715,120900,1388110010,9970,9970,9970,9970,1
|
|
20240715,120800,1388100040,9970,9970,9970,9970,0
|
|
20240715,120700,1388100040,9970,9970,9970,9970,144
|
|
20240715,120600,1386664360,9970,9970,9970,9970,3
|
|
20240715,120500,1386634450,9970,9970,9970,9970,1
|
|
20240715,120400,1386624480,9970,9970,9970,9970,0
|
|
20240715,120300,1386624480,9970,9970,9970,9970,45
|
|
20240715,120200,1386175830,9970,9970,9970,9970,0
|
|
20240715,120100,1386175830,9970,9970,9970,9970,31
|
|
20240715,120000,1385866760,9960,9980,9980,9960,99
|
|
20240715,115900,1384880600,9980,9980,9980,9980,0
|
|
20240715,115800,1384880600,9980,9980,9980,9980,1
|
|
20240715,115700,1384870620,9990,10000,10000,9990,135
|
|
20240715,115600,1383521960,10000,10000,10000,10000,0
|
|
20240715,115500,1383521960,10000,10000,10000,10000,2
|
|
20240715,115400,1383501960,9970,9960,9970,9960,244
|
|
20240715,115300,1381069600,9960,9970,9970,9960,73
|
|
20240715,115200,1380342490,9970,9970,9970,9970,10
|
|
20240715,115100,1380242790,9970,9940,9970,9940,14
|
|
20240715,115000,1380103540,9940,9940,9940,9940,2
|
|
20240715,114900,1380083660,9940,9940,9940,9940,0
|
|
20240715,114800,1380083660,9940,9940,9940,9920,68
|
|
20240715,114700,1379408440,9930,9950,9950,9920,1148
|
|
20240715,114600,1367991250,10010,9970,10010,9960,372
|
|
20240715,114500,1364284720,9980,9980,9980,9980,68
|
|
20240715,114400,1363606080,9980,9980,9980,9980,5
|
|
20240715,114300,1363556180,9980,9980,9980,9980,0
|
|
20240715,114200,1363556180,9980,9980,9980,9980,1
|
|
20240715,114100,1363546200,9990,10000,10000,9990,1747
|
|
20240715,114000,1346078350,10010,10010,10010,10010,352
|
|
20240715,113900,1342554830,10010,10010,10010,10010,1
|
|
20240715,113800,1342544820,10020,10020,10020,10020,0
|
|
20240715,113700,1342544820,10020,10010,10020,10010,13
|
|
20240715,113600,1342414590,10020,10020,10020,10020,61
|
|
20240715,113500,1341803370,10020,10030,10030,10020,57
|
|
20240715,113400,1341231680,10040,10040,10040,10040,1
|
|
20240715,113300,1341221640,10040,10040,10040,10040,0
|
|
20240715,113200,1341221640,10040,10040,10040,10040,40
|
|
20240715,113100,1340820040,10040,10050,10050,10040,21
|
|
20240715,113000,1340609190,10040,10040,10040,10040,119
|
|
20240715,112900,1339414430,10040,10050,10050,10040,700
|
|
20240715,112800,1332384430,10050,10040,10050,10040,204
|
|
20240715,112700,1330335290,10020,10020,10020,10020,100
|
|
20240715,112600,1329333290,10020,10020,10020,10020,4
|
|
20240715,112500,1329293210,10040,10020,10040,10020,622
|
|
20240715,112400,1323053850,10020,10010,10020,10010,235
|
|
20240715,112300,1320699420,10010,10010,10010,10010,0
|
|
20240715,112200,1320699420,10010,10010,10010,10010,212
|
|
20240715,112100,1318577300,10020,10020,10020,10020,0
|
|
20240715,112000,1318577300,10020,10020,10020,10020,75
|
|
20240715,111900,1317825800,10020,10020,10020,10020,752
|
|
20240715,111800,1310290760,10020,10020,10020,10020,39
|
|
20240715,111700,1309899980,10040,10040,10040,10020,304
|
|
20240715,111600,1306853780,10040,10040,10040,10040,10
|
|
20240715,111500,1306753380,10040,10040,10040,10040,87
|
|
20240715,111400,1305879900,10020,10030,10040,10020,139
|
|
20240715,111300,1304486010,10030,10030,10030,10030,52
|
|
20240715,111200,1303964450,10020,10010,10020,10010,51
|
|
20240715,111100,1303453630,10010,10000,10010,9990,227
|
|
20240715,111000,1301183250,10000,10000,10000,10000,0
|
|
20240715,110900,1301183250,10000,9990,10000,9990,374
|
|
20240715,110800,1297443310,9990,9990,9990,9990,89
|
|
20240715,110700,1296554200,9990,9990,9990,9990,30
|
|
20240715,110600,1296254500,10000,10000,10000,10000,0
|
|
20240715,110500,1296254500,10000,9990,10000,9990,100
|
|
20240715,110400,1295254840,9990,9970,9990,9970,566
|
|
20240715,110300,1289602520,9970,9970,9970,9970,150
|
|
20240715,110200,1288107020,9970,9990,9990,9970,497
|
|
20240715,110100,1283149760,9990,9990,9990,9990,0
|
|
20240715,110000,1283149760,9990,9990,9990,9990,3
|
|
20240715,105900,1283119790,10000,9980,10000,9980,122
|
|
20240715,105800,1281899830,10000,10000,10000,10000,1
|
|
20240715,105700,1281889830,10000,10000,10000,10000,5
|
|
20240715,105600,1281839830,10000,10000,10000,10000,0
|
|
20240715,105500,1281839830,10000,9990,10000,9980,526
|
|
20240715,105400,1276583390,10000,9990,10000,9990,449
|
|
20240715,105300,1272097860,9990,9990,9990,9990,184
|
|
20240715,105200,1270259700,9990,10000,10000,9990,737
|
|
20240715,105100,1262894070,10090,10000,10090,10000,1226
|
|
20240715,105000,1250601200,10000,10060,10060,10000,2499
|
|
20240715,104900,1225580530,10060,10100,10100,10060,62
|
|
20240715,104800,1224956770,10100,10100,10100,10100,424
|
|
20240715,104700,1220674370,10050,10140,10150,10050,368
|
|
20240715,104600,1216945950,10140,10070,10150,10070,1302
|
|
20240715,104500,1203777180,10070,10070,10070,10070,1
|
|
20240715,104400,1203767110,10090,10080,10090,10080,362
|
|
20240715,104300,1200114630,10090,10080,10090,10080,506
|
|
20240715,104200,1195014090,10080,10060,10080,10060,97
|
|
20240715,104100,1194037130,10070,10020,10070,10020,177
|
|
20240715,104000,1192255360,10020,10060,10060,10020,401
|
|
20240715,103900,1188234700,10060,10060,10060,10060,5
|
|
20240715,103800,1188184400,10060,10060,10060,10060,47
|
|
20240715,103700,1187711580,10060,10020,10060,10020,156
|
|
20240715,103600,1186144260,10080,10060,10080,10010,563
|
|
20240715,103500,1180489210,10020,10030,10030,10020,145
|
|
20240715,103400,1179035790,10030,10030,10070,10030,236
|
|
20240715,103300,1176664710,10030,10070,10070,10030,223
|
|
20240715,103200,1174421380,10120,10150,10150,10070,1154
|
|
20240715,103100,1162751780,10150,10080,10150,10080,4949
|
|
20240715,103000,1112649950,10080,10070,10080,10070,28
|
|
20240715,102900,1112367740,10090,10070,10090,10070,313
|
|
20240715,102800,1109209810,10070,10060,10080,10060,1130
|
|
20240715,102700,1097827070,10070,10040,10070,10040,593
|
|
20240715,102600,1091865440,10030,10030,10030,10030,191
|
|
20240715,102500,1089949710,10020,9990,10020,9990,176
|
|
20240715,102400,1088188830,10000,9970,10000,9970,106
|
|
20240715,102300,1087129290,10000,10000,10020,10000,39
|
|
20240715,102200,1086739270,10010,10030,10030,10010,1245
|
|
20240715,102100,1074262470,10030,10030,10030,10030,68
|
|
20240715,102000,1073580430,10030,10030,10030,10030,54
|
|
20240715,101900,1073038810,10040,10040,10050,10030,226
|
|
20240715,101800,1070771290,10050,10070,10070,10050,130
|
|
20240715,101700,1069462510,10070,10040,10070,10040,37
|
|
20240715,101600,1069090690,10010,10050,10050,10010,4
|
|
20240715,101500,1069050610,10050,10070,10100,10050,2219
|
|
20240715,101400,1046708900,10070,10060,10070,10050,1110
|
|
20240715,101300,1035541460,10060,10090,10090,10060,1078
|
|
20240715,101200,1024675260,10090,10040,10090,10030,3007
|
|
20240715,101100,994408980,10030,10010,10030,10010,69
|
|
20240715,101000,993717560,10010,9960,10020,9960,2415
|
|
20240715,100900,969567210,9950,9950,9950,9950,0
|
|
20240715,100800,969567210,9950,9940,9950,9940,263
|
|
20240715,100700,966952210,9930,9920,9930,9920,216
|
|
20240715,100600,964809280,9920,9920,9920,9920,0
|
|
20240715,100500,964809280,9920,9920,9920,9920,0
|
|
20240715,100400,964809280,9920,9920,9930,9920,101
|
|
20240715,100300,963807350,9910,9910,9910,9910,0
|
|
20240715,100200,963807350,9910,9910,9910,9910,69
|
|
20240715,100100,963123560,9910,9910,9910,9910,17
|
|
20240715,100000,962955090,9910,9930,9930,9910,3
|
|
20240715,095900,962925340,9900,9910,9910,9900,63
|
|
20240715,095800,962301060,9900,9910,9910,9900,782
|
|
20240715,095700,954553550,9910,9940,9940,9910,784
|
|
20240715,095600,946771370,9950,9960,9960,9950,194
|
|
20240715,095500,944840970,9950,9980,9980,9950,105
|
|
20240715,095400,943796070,9950,9960,9990,9950,408
|
|
20240715,095300,939734580,9950,9940,9960,9940,62
|
|
20240715,095200,939118240,9940,10000,10000,9940,352
|
|
20240715,095100,935609640,10010,10040,10050,9950,2531
|
|
20240715,095000,910281810,10040,9970,10050,9970,7106
|
|
20240715,094900,839263130,9970,9970,9970,9950,624
|
|
20240715,094800,833041870,9970,9960,9970,9950,2051
|
|
20240715,094700,812613300,9960,9930,9960,9930,2129
|
|
20240715,094600,791439170,9930,9930,9930,9930,151
|
|
20240715,094500,789939740,9930,9920,9930,9900,601
|
|
20240715,094400,783985550,9910,9890,9910,9890,446
|
|
20240715,094300,779566850,9900,9880,9900,9880,1083
|
|
20240715,094200,768858020,9870,9870,9880,9870,235
|
|
20240715,094100,766538250,9870,9870,9870,9870,131
|
|
20240715,094000,765245280,9870,9860,9870,9860,2
|
|
20240715,093900,765225550,9870,9870,9870,9840,95
|
|
20240715,093800,764290030,9840,9840,9870,9820,434
|
|
20240715,093700,760026910,9840,9840,9840,9840,74
|
|
20240715,093600,759298750,9850,9850,9850,9840,70
|
|
20240715,093500,758609350,9880,9920,9920,9860,422
|
|
20240715,093400,754435410,9920,9860,9930,9860,317
|
|
20240715,093300,751297980,9860,9860,9860,9830,67
|
|
20240715,093200,750638110,9850,9830,9850,9830,512
|
|
20240715,093100,745603070,9820,9820,9820,9820,97
|
|
20240715,093000,744650530,9830,9840,9840,9830,2860
|
|
20240715,092900,716514810,9840,9860,9860,9840,1091
|
|
20240715,092800,705770850,9860,9900,9930,9860,2640
|
|
20240715,092700,679655200,9910,9930,9930,9910,108
|
|
20240715,092600,678583700,9900,9950,9950,9900,796
|
|
20240715,092500,670694870,9950,9920,9970,9920,2421
|
|
20240715,092400,646594240,9900,9890,9920,9890,306
|
|
20240715,092300,643561260,9890,9880,9900,9880,748
|
|
20240715,092200,636158760,9880,9880,9880,9860,1299
|
|
20240715,092100,623340360,9890,9900,9900,9860,130
|
|
20240715,092000,622058060,9900,9880,9910,9860,697
|
|
20240715,091900,615168360,9880,9870,9880,9870,1149
|
|
20240715,091800,603823390,9870,9920,9920,9870,2853
|
|
20240715,091700,575605570,9920,9920,9920,9910,245
|
|
20240715,091600,573175670,9920,9920,9930,9910,2869
|
|
20240715,091500,544715830,9920,9920,9930,9900,278
|
|
20240715,091400,541958980,9920,9900,9930,9880,2922
|
|
20240715,091300,513027040,9900,9890,9900,9880,833
|
|
20240715,091200,504786430,9880,9850,9900,9850,2175
|
|
20240715,091100,483290220,9850,9800,9870,9780,4159
|
|
20240715,091000,442367930,9790,9800,9800,9770,385
|
|
20240715,090900,438603320,9800,9840,9840,9800,1695
|
|
20240715,090800,421959100,9840,9850,9860,9830,802
|
|
20240715,090700,414065970,9850,9850,9860,9820,5114
|
|
20240715,090600,363718440,9860,9820,9900,9820,6484
|
|
20240715,090500,299645020,9820,9780,9820,9740,14586
|
|
20240715,090400,156627800,9790,9700,9790,9690,1876
|
|
20240715,090300,138315620,9700,9680,9740,9680,3676
|
|
20240715,090200,102581890,9680,9590,9730,9590,4513
|
|
20240715,090100,58832400,9570,9600,9600,9570,230
|
|
20240715,090000,56630700,9630,9660,9690,9560,5878
|