591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184800,2932124080,10050,10050,10050,10050,4779
|
|
20240826,184700,2932124080,10050,10050,10050,10050,0
|
|
20240826,184600,2932124080,10050,10050,10050,10050,0
|
|
20240826,184500,2932124080,10050,10050,10050,10050,0
|
|
20240826,184400,2932124080,10050,10050,10050,10050,0
|
|
20240826,184300,2932124080,10050,10050,10050,10050,0
|
|
20240826,184200,2932124080,10050,10050,10050,10050,0
|
|
20240826,184100,2932124080,10050,10050,10050,10050,0
|
|
20240826,184000,2932124080,10050,10050,10050,10050,0
|
|
20240826,183900,2932124080,10050,10050,10050,10050,0
|
|
20240826,183800,2932124080,10050,10050,10050,10050,0
|
|
20240826,183700,2932124080,10050,10050,10050,10050,0
|
|
20240826,183600,2932124080,10050,10050,10050,10050,0
|
|
20240826,183500,2932124080,10050,10050,10050,10050,0
|
|
20240826,183400,2932124080,10050,10050,10050,10050,0
|
|
20240826,183300,2932124080,10050,10050,10050,10050,0
|
|
20240826,183200,2932124080,10050,10050,10050,10050,0
|
|
20240826,183100,2932124080,10050,10050,10050,10050,0
|
|
20240826,183000,2932124080,10050,10050,10050,10050,0
|
|
20240826,182900,2932124080,10050,10050,10050,10050,0
|
|
20240826,182800,2932124080,10050,10050,10050,10050,0
|
|
20240826,182700,2932124080,10050,10050,10050,10050,0
|
|
20240826,182600,2932124080,10050,10050,10050,10050,0
|
|
20240826,182500,2932124080,10050,10050,10050,10050,0
|
|
20240826,182400,2932124080,10050,10050,10050,10050,0
|
|
20240826,182300,2932124080,10050,10050,10050,10050,0
|
|
20240826,182200,2932124080,10050,10050,10050,10050,0
|
|
20240826,182100,2932124080,10050,10050,10050,10050,0
|
|
20240826,182000,2932124080,10050,10050,10050,10050,0
|
|
20240826,181900,2932124080,10050,10050,10050,10050,0
|
|
20240826,181800,2932124080,10050,10050,10050,10050,4779
|
|
20240826,181700,2932124080,10050,10050,10050,10050,0
|
|
20240826,181600,2932124080,10050,10050,10050,10050,0
|
|
20240826,181500,2932124080,10050,10050,10050,10050,0
|
|
20240826,181400,2932124080,10050,10050,10050,10050,0
|
|
20240826,181300,2932124080,10050,10050,10050,10050,0
|
|
20240826,181200,2932124080,10050,10050,10050,10050,0
|
|
20240826,181100,2932124080,10050,10050,10050,10050,0
|
|
20240826,181000,2932124080,10050,10050,10050,10050,0
|
|
20240826,180900,2932124080,10050,10050,10050,10050,0
|
|
20240826,180800,2932124080,10050,10050,10050,10050,0
|
|
20240826,180700,2932124080,10050,10050,10050,10050,0
|
|
20240826,180600,2932124080,10050,10050,10050,10050,0
|
|
20240826,180500,2932124080,10050,10050,10050,10050,0
|
|
20240826,180400,2932124080,10050,10050,10050,10050,0
|
|
20240826,180300,2932124080,10050,10050,10050,10050,0
|
|
20240826,180200,2932124080,10050,10050,10050,10050,0
|
|
20240826,180100,2932124080,10050,10050,10050,10050,0
|
|
20240826,180000,2932124080,10050,10050,10050,10050,0
|
|
20240826,175900,2932124080,10050,10050,10050,10050,0
|
|
20240826,175800,2932124080,10050,10050,10050,10050,0
|
|
20240826,175700,2932124080,10050,10050,10050,10050,0
|
|
20240826,175600,2932124080,10050,10050,10050,10050,0
|
|
20240826,175500,2932124080,10050,10050,10050,10050,0
|
|
20240826,175400,2932124080,10050,10050,10050,10050,0
|
|
20240826,175300,2932124080,10050,10050,10050,10050,0
|
|
20240826,175200,2932124080,10050,10050,10050,10050,0
|
|
20240826,175100,2932124080,10050,10050,10050,10050,0
|
|
20240826,175000,2932124080,10050,10050,10050,10050,0
|
|
20240826,174900,2932124080,10050,10050,10050,10050,0
|
|
20240826,174800,2932124080,10050,10050,10050,10050,4779
|
|
20240826,174700,2932124080,10050,10050,10050,10050,0
|
|
20240826,174600,2932124080,10050,10050,10050,10050,0
|
|
20240826,174500,2932124080,10050,10050,10050,10050,0
|
|
20240826,174400,2932124080,10050,10050,10050,10050,0
|
|
20240826,174300,2932124080,10050,10050,10050,10050,0
|
|
20240826,174200,2932124080,10050,10050,10050,10050,0
|
|
20240826,174100,2932124080,10050,10050,10050,10050,0
|
|
20240826,174000,2932124080,10050,10050,10050,10050,0
|
|
20240826,173900,2932124080,10050,10050,10050,10050,0
|
|
20240826,173800,2932124080,10050,10050,10050,10050,0
|
|
20240826,173700,2932124080,10050,10050,10050,10050,0
|
|
20240826,173600,2932124080,10050,10050,10050,10050,0
|
|
20240826,173500,2932124080,10050,10050,10050,10050,0
|
|
20240826,173400,2932124080,10050,10050,10050,10050,0
|
|
20240826,173300,2932124080,10050,10050,10050,10050,0
|
|
20240826,173200,2932124080,10050,10050,10050,10050,0
|
|
20240826,173100,2932124080,10050,10050,10050,10050,0
|
|
20240826,173000,2932124080,10050,10050,10050,10050,0
|
|
20240826,172900,2932124080,10050,10050,10050,10050,0
|
|
20240826,172800,2932124080,10050,10050,10050,10050,0
|
|
20240826,172700,2932124080,10050,10050,10050,10050,0
|
|
20240826,172600,2932124080,10050,10050,10050,10050,0
|
|
20240826,172500,2932124080,10050,10050,10050,10050,0
|
|
20240826,172400,2932124080,10050,10050,10050,10050,0
|
|
20240826,172300,2932124080,10050,10050,10050,10050,0
|
|
20240826,172200,2932124080,10050,10050,10050,10050,0
|
|
20240826,172100,2932124080,10050,10050,10050,10050,0
|
|
20240826,172000,2932124080,10050,10050,10050,10050,0
|
|
20240826,171900,2932124080,10050,10050,10050,10050,0
|
|
20240826,171800,2932124080,10050,10050,10050,10050,4779
|
|
20240826,171700,2932124080,10050,10050,10050,10050,0
|
|
20240826,171600,2932124080,10050,10050,10050,10050,0
|
|
20240826,171500,2932124080,10050,10050,10050,10050,0
|
|
20240826,171400,2932124080,10050,10050,10050,10050,0
|
|
20240826,171300,2932124080,10050,10050,10050,10050,0
|
|
20240826,171200,2932124080,10050,10050,10050,10050,0
|
|
20240826,171100,2932124080,10050,10050,10050,10050,0
|
|
20240826,171000,2932124080,10050,10050,10050,10050,0
|
|
20240826,170900,2932124080,10050,10050,10050,10050,0
|
|
20240826,170800,2932124080,10050,10050,10050,10050,0
|
|
20240826,170700,2932124080,10050,10050,10050,10050,0
|
|
20240826,170600,2932124080,10050,10050,10050,10050,0
|
|
20240826,170500,2932124080,10050,10050,10050,10050,0
|
|
20240826,170400,2932124080,10050,10050,10050,10050,0
|
|
20240826,170300,2932124080,10050,10050,10050,10050,0
|
|
20240826,170200,2932124080,10050,10050,10050,10050,0
|
|
20240826,170100,2932124080,10050,10050,10050,10050,0
|
|
20240826,170000,2932124080,10050,10050,10050,10050,0
|
|
20240826,165900,2932124080,10050,10050,10050,10050,0
|
|
20240826,165800,2932124080,10050,10050,10050,10050,0
|
|
20240826,165700,2932124080,10050,10050,10050,10050,0
|
|
20240826,165600,2932124080,10050,10050,10050,10050,0
|
|
20240826,165500,2932124080,10050,10050,10050,10050,0
|
|
20240826,165400,2932124080,10050,10050,10050,10050,0
|
|
20240826,165300,2932124080,10050,10050,10050,10050,0
|
|
20240826,165200,2932124080,10050,10050,10050,10050,0
|
|
20240826,165100,2932124080,10050,10050,10050,10050,0
|
|
20240826,165000,2932124080,10050,10050,10050,10050,0
|
|
20240826,164900,2932124080,10050,10050,10050,10050,0
|
|
20240826,164800,2932124080,10050,10050,10050,10050,4779
|
|
20240826,164700,2932124080,10050,10050,10050,10050,0
|
|
20240826,164600,2932124080,10050,10050,10050,10050,0
|
|
20240826,164500,2932124080,10050,10050,10050,10050,0
|
|
20240826,164400,2932124080,10050,10050,10050,10050,0
|
|
20240826,164300,2932124080,10050,10050,10050,10050,0
|
|
20240826,164200,2932124080,10050,10050,10050,10050,0
|
|
20240826,164100,2932124080,10050,10050,10050,10050,0
|
|
20240826,164000,2932124080,10050,10050,10050,10050,0
|
|
20240826,163900,2932124080,10050,10050,10050,10050,0
|
|
20240826,163800,2932124080,10050,10050,10050,10050,0
|
|
20240826,163700,2932124080,10050,10050,10050,10050,0
|
|
20240826,163600,2932124080,10050,10050,10050,10050,0
|
|
20240826,163500,2932124080,10050,10050,10050,10050,0
|
|
20240826,163400,2932124080,10050,10050,10050,10050,0
|
|
20240826,163300,2932124080,10050,10050,10050,10050,0
|
|
20240826,163200,2932124080,10050,10050,10050,10050,0
|
|
20240826,163100,2932124080,10050,10050,10050,10050,0
|
|
20240826,163000,2932124080,10050,10050,10050,10050,0
|
|
20240826,162900,2932124080,10050,10050,10050,10050,0
|
|
20240826,162800,2932124080,10050,10050,10050,10050,0
|
|
20240826,162700,2932124080,10050,10050,10050,10050,0
|
|
20240826,162600,2932124080,10050,10050,10050,10050,0
|
|
20240826,162500,2932124080,10050,10050,10050,10050,0
|
|
20240826,162400,2932124080,10050,10050,10050,10050,0
|
|
20240826,162300,2932124080,10050,10050,10050,10050,0
|
|
20240826,162200,2932124080,10050,10050,10050,10050,0
|
|
20240826,162100,2932124080,10050,10050,10050,10050,0
|
|
20240826,162000,2932124080,10050,10050,10050,10050,0
|
|
20240826,161900,2932124080,10050,10050,10050,10050,0
|
|
20240826,161800,2932124080,10050,10050,10050,10050,4779
|
|
20240826,161700,2932124080,10050,10050,10050,10050,0
|
|
20240826,161600,2932124080,10050,10050,10050,10050,0
|
|
20240826,161500,2932124080,10050,10050,10050,10050,0
|
|
20240826,161400,2932124080,10050,10050,10050,10050,0
|
|
20240826,161300,2932124080,10050,10050,10050,10050,0
|
|
20240826,161200,2932124080,10050,10050,10050,10050,0
|
|
20240826,161100,2932124080,10050,10050,10050,10050,0
|
|
20240826,161000,2932124080,10050,10050,10050,10050,0
|
|
20240826,160900,2932124080,10050,10050,10050,10050,0
|
|
20240826,160800,2932124080,10050,10050,10050,10050,0
|
|
20240826,160700,2932124080,10050,10050,10050,10050,0
|
|
20240826,160600,2932124080,10050,10050,10050,10050,0
|
|
20240826,160500,2932124080,10050,10050,10050,10050,0
|
|
20240826,160400,2932124080,10050,10050,10050,10050,0
|
|
20240826,160300,2932124080,10050,10050,10050,10050,0
|
|
20240826,160200,2932124080,10050,10050,10050,10050,0
|
|
20240826,160100,2932124080,10050,10050,10050,10050,0
|
|
20240826,160000,2932124080,10050,10050,10050,10050,0
|
|
20240826,155900,2932124080,10050,10050,10050,10050,0
|
|
20240826,155800,2932124080,10050,10050,10050,10050,0
|
|
20240826,155700,2932124080,10050,10050,10050,10050,0
|
|
20240826,155600,2932124080,10050,10050,10050,10050,0
|
|
20240826,155500,2932124080,10050,10050,10050,10050,0
|
|
20240826,155400,2932124080,10050,10050,10050,10050,0
|
|
20240826,155300,2932124080,10050,10050,10050,10050,0
|
|
20240826,155200,2932124080,10050,10050,10050,10050,0
|
|
20240826,155100,2932124080,10050,10050,10050,10050,0
|
|
20240826,155000,2932124080,10050,10050,10050,10050,0
|
|
20240826,154900,2932124080,10050,10050,10050,10050,0
|
|
20240826,154800,2932124080,10050,10050,10050,10050,4779
|
|
20240826,154700,2932124080,10050,10050,10050,10050,0
|
|
20240826,154600,2932124080,10050,10050,10050,10050,0
|
|
20240826,154500,2932124080,10050,10050,10050,10050,0
|
|
20240826,154400,2932124080,10050,10050,10050,10050,0
|
|
20240826,154300,2932124080,10050,10050,10050,10050,0
|
|
20240826,154200,2932124080,10050,10050,10050,10050,0
|
|
20240826,154100,2932124080,10050,10050,10050,10050,0
|
|
20240826,154000,2932124080,10050,10050,10050,10050,0
|
|
20240826,153900,2932124080,10050,10050,10050,10050,0
|
|
20240826,153800,2932124080,10050,10050,10050,10050,0
|
|
20240826,153700,2932124080,10050,10050,10050,10050,0
|
|
20240826,153600,2932124080,10050,10050,10050,10050,0
|
|
20240826,153500,2932124080,10050,10050,10050,10050,0
|
|
20240826,153400,2932124080,10050,10050,10050,10050,0
|
|
20240826,153300,2932124080,10050,10050,10050,10050,0
|
|
20240826,153200,2932124080,10050,10050,10050,10050,0
|
|
20240826,153100,2932124080,10050,10050,10050,10050,0
|
|
20240826,153000,2932124080,10050,10050,10050,10050,4779
|
|
20240826,152900,2884095130,10100,10100,10100,10100,0
|
|
20240826,152800,2884095130,10100,10100,10100,10100,0
|
|
20240826,152700,2884095130,10100,10100,10100,10100,0
|
|
20240826,152600,2884095130,10100,10100,10100,10100,0
|
|
20240826,152500,2884095130,10100,10100,10100,10100,0
|
|
20240826,152400,2884095130,10100,10100,10100,10100,0
|
|
20240826,152300,2884095130,10100,10100,10100,10100,0
|
|
20240826,152200,2884095130,10100,10100,10100,10100,0
|
|
20240826,152100,2884095130,10100,10100,10100,10100,0
|
|
20240826,152000,2884095130,10100,10100,10100,10100,0
|
|
20240826,151900,2884095130,10100,10090,10100,10070,1107
|
|
20240826,151800,2872927600,10080,10080,10090,10080,61
|
|
20240826,151700,2872312710,10080,10090,10100,10080,1260
|
|
20240826,151600,2859602030,10100,10090,10100,10090,463
|
|
20240826,151500,2854926320,10100,10090,10100,10090,194
|
|
20240826,151400,2852967280,10100,10090,10100,10090,173
|
|
20240826,151300,2851220140,10100,10100,10110,10080,774
|
|
20240826,151200,2843401850,10100,10100,10100,10090,1074
|
|
20240826,151100,2832564550,10090,10080,10090,10080,502
|
|
20240826,151000,2827499690,10080,10080,10080,10080,32
|
|
20240826,150900,2827177130,10080,10110,10110,10080,444
|
|
20240826,150800,2822688650,10110,10120,10120,10080,336
|
|
20240826,150700,2819290890,10070,10080,10120,10070,1713
|
|
20240826,150600,2801991420,10080,10080,10080,10080,10
|
|
20240826,150500,2801890620,10080,10080,10090,10070,86
|
|
20240826,150400,2801023540,10070,10070,10070,10070,367
|
|
20240826,150300,2797327850,10070,10090,10090,10070,82
|
|
20240826,150200,2796500790,10070,10060,10070,10050,556
|
|
20240826,150100,2790903220,10050,10060,10060,10050,1219
|
|
20240826,150000,2778640330,10060,10040,10060,10040,252
|
|
20240826,145900,2776107540,10040,10040,10040,10040,41
|
|
20240826,145800,2775695900,10040,10040,10050,10030,2296
|
|
20240826,145700,2752636580,10040,10040,10040,10030,1861
|
|
20240826,145600,2733960590,10040,10030,10040,10020,730
|
|
20240826,145500,2726639800,10030,10030,10040,10030,621
|
|
20240826,145400,2720411060,10030,10030,10040,10030,351
|
|
20240826,145300,2716890210,10040,10030,10040,10030,21
|
|
20240826,145200,2716679540,10040,10030,10040,10030,152
|
|
20240826,145100,2715153740,10020,10030,10030,10020,101
|
|
20240826,145000,2714140840,10030,10030,10040,10020,41
|
|
20240826,144900,2713729820,10020,10030,10030,10020,502
|
|
20240826,144800,2708694770,10030,10030,10040,10020,1354
|
|
20240826,144700,2695114410,10040,10030,10040,10030,29
|
|
20240826,144600,2694823290,10040,10030,10040,10030,157
|
|
20240826,144500,2693248520,10040,10030,10040,10030,41
|
|
20240826,144400,2692837250,10030,10030,10040,10030,860
|
|
20240826,144300,2684211430,10040,10030,10040,10030,319
|
|
20240826,144200,2681008780,10040,10040,10050,10040,191
|
|
20240826,144100,2679091110,10050,10040,10050,10030,28
|
|
20240826,144000,2678810030,10040,10050,10060,10040,119
|
|
20240826,143900,2677614620,10050,10040,10050,10040,124
|
|
20240826,143800,2676369010,10050,10040,10050,10040,17
|
|
20240826,143700,2676198210,10050,10040,10050,10040,1017
|
|
20240826,143600,2665987510,10050,10060,10060,10040,157
|
|
20240826,143500,2664409690,10060,10070,10070,10050,82
|
|
20240826,143400,2663584960,10060,10050,10060,10050,834
|
|
20240826,143300,2655203060,10050,10040,10050,10030,50
|
|
20240826,143200,2654701020,10050,10050,10050,10040,110
|
|
20240826,143100,2653596560,10040,10020,10040,10020,1203
|
|
20240826,143000,2641529540,10030,10020,10030,10020,358
|
|
20240826,142900,2637939040,10020,10010,10030,10000,942
|
|
20240826,142800,2628500990,10010,10010,10020,10010,120
|
|
20240826,142700,2627299770,10020,10010,10020,10010,40
|
|
20240826,142600,2626899330,10010,10010,10010,10000,64
|
|
20240826,142500,2626259030,10010,10000,10010,10000,415
|
|
20240826,142400,2622108760,10010,10000,10010,10000,196
|
|
20240826,142300,2620148700,10010,10020,10020,10000,23
|
|
20240826,142200,2619918480,10010,10010,10020,10000,41
|
|
20240826,142100,2619508120,10000,10010,10010,10000,20
|
|
20240826,142000,2619308040,10010,10010,10010,10000,343
|
|
20240826,141900,2615877870,10000,10000,10000,10000,63
|
|
20240826,141800,2615247870,10020,10000,10020,9990,568
|
|
20240826,141700,2609567550,10000,9990,10000,9990,50
|
|
20240826,141600,2609067720,9990,10000,10000,9990,652
|
|
20240826,141500,2602553690,9990,10000,10000,9990,164
|
|
20240826,141400,2600915290,9980,9990,10000,9980,82
|
|
20240826,141300,2600095870,10000,10000,10000,9980,998
|
|
20240826,141200,2590127580,10000,10000,10000,9990,360
|
|
20240826,141100,2586527760,10000,10010,10010,10000,118
|
|
20240826,141000,2585346780,10020,10010,10020,10010,116
|
|
20240826,140900,2584185580,10020,10010,10020,10010,49
|
|
20240826,140800,2583695070,10010,10010,10010,10000,109
|
|
20240826,140700,2582604980,10000,10000,10000,10000,43
|
|
20240826,140600,2582174980,10020,9990,10020,9990,341
|
|
20240826,140500,2578760050,9980,9980,10000,9980,403
|
|
20240826,140400,2574732910,9990,9990,10000,9980,307
|
|
20240826,140300,2571665710,10000,9990,10000,9980,555
|
|
20240826,140200,2566120210,9990,9980,9990,9980,350
|
|
20240826,140100,2562626890,9980,9990,9990,9980,228
|
|
20240826,140000,2560349210,10000,10000,10000,10000,200
|
|
20240826,135900,2558349210,9990,9990,9990,9990,19
|
|
20240826,135800,2558159400,9980,9980,10000,9980,341
|
|
20240826,135700,2554753470,9980,9980,9980,9980,618
|
|
20240826,135600,2548585830,9980,9980,9980,9980,16
|
|
20240826,135500,2548426150,9980,9980,9990,9980,46
|
|
20240826,135400,2547966910,9990,9990,9990,9990,1046
|
|
20240826,135300,2537517370,10000,10000,10000,9990,79
|
|
20240826,135200,2536727560,9990,10010,10010,9990,680
|
|
20240826,135100,2529930070,10000,9990,10000,9990,207
|
|
20240826,135000,2527861070,9990,10000,10000,9990,319
|
|
20240826,134900,2524673560,10000,9980,10000,9980,44
|
|
20240826,134800,2524233840,9990,9970,9990,9970,116
|
|
20240826,134700,2523075020,9980,9990,10000,9980,7063
|
|
20240826,134600,2452563140,9990,9990,10000,9990,228
|
|
20240826,134500,2450284820,10000,10010,10010,9990,3953
|
|
20240826,134400,2410755870,10010,10020,10020,10010,789
|
|
20240826,134300,2402853040,10020,10020,10030,10020,682
|
|
20240826,134200,2396019390,10020,10020,10020,10020,31
|
|
20240826,134100,2395708770,10020,10020,10020,10020,349
|
|
20240826,134000,2392211790,10020,10020,10020,10020,5
|
|
20240826,133900,2392161690,10020,10020,10020,10020,43
|
|
20240826,133800,2391730830,10020,10030,10030,10020,345
|
|
20240826,133700,2388270520,10040,10030,10040,10030,22
|
|
20240826,133600,2388049840,10040,10030,10040,10030,68
|
|
20240826,133500,2387367250,10040,10040,10040,10030,26
|
|
20240826,133400,2387106440,10030,10050,10050,10030,26
|
|
20240826,133300,2386845500,10050,10030,10050,10020,608
|
|
20240826,133200,2380736860,10030,10030,10040,10030,286
|
|
20240826,133100,2377868270,10030,10020,10030,10020,58
|
|
20240826,133000,2377287070,10030,10020,10030,10020,124
|
|
20240826,132900,2376043570,10020,10030,10030,10020,38
|
|
20240826,132800,2375662700,10020,10020,10020,10020,4
|
|
20240826,132700,2375622620,10020,10020,10030,10020,124
|
|
20240826,132600,2374379340,10030,10020,10030,10020,298
|
|
20240826,132500,2371393340,10020,10050,10050,10020,5
|
|
20240826,132400,2371343210,10030,10010,10030,10010,265
|
|
20240826,132300,2368685960,10010,10010,10010,10010,97
|
|
20240826,132200,2367714990,10020,10010,10020,10010,10
|
|
20240826,132100,2367614870,10010,10010,10020,10010,203
|
|
20240826,132000,2365582810,10020,10020,10030,10010,27
|
|
20240826,131900,2365312400,10020,10030,10030,10010,25
|
|
20240826,131800,2365062050,10030,10020,10030,10000,1040
|
|
20240826,131700,2354660320,10020,10040,10040,10010,374
|
|
20240826,131600,2350911980,10050,10020,10050,10010,761
|
|
20240826,131500,2343288810,10030,10020,10030,10020,84
|
|
20240826,131400,2342446410,10020,10020,10030,10020,39
|
|
20240826,131300,2342055620,10010,10020,10020,10010,13
|
|
20240826,131200,2341925400,10010,10010,10010,10010,43
|
|
20240826,131100,2341494970,10010,10000,10010,10000,280
|
|
20240826,131000,2338692410,10000,10000,10000,10000,333
|
|
20240826,130900,2335362410,10000,9990,10000,9990,1442
|
|
20240826,130800,2320952650,9990,10000,10000,9990,60
|
|
20240826,130700,2320352830,10000,10000,10000,9990,111
|
|
20240826,130600,2319243040,9990,10000,10010,9990,656
|
|
20240826,130500,2312682640,10000,10000,10000,10000,42
|
|
20240826,130400,2312262640,10000,10010,10010,10000,293
|
|
20240826,130300,2309332620,10010,10000,10010,10000,178
|
|
20240826,130200,2307552120,10000,10000,10000,10000,200
|
|
20240826,130100,2305552120,10000,10010,10010,10000,373
|
|
20240826,130000,2301821880,10010,10030,10030,10000,102
|
|
20240826,125900,2300801000,10020,10030,10040,10020,17
|
|
20240826,125800,2300630590,10030,10010,10030,10010,14
|
|
20240826,125700,2300490430,10040,10040,10050,10040,906
|
|
20240826,125600,2291389900,10050,10030,10050,10000,2018
|
|
20240826,125500,2271113010,10000,10050,10050,10000,890
|
|
20240826,125400,2262207610,10010,10030,10050,10010,312
|
|
20240826,125300,2259075600,10040,10040,10040,10040,2
|
|
20240826,125200,2259055520,10050,10050,10070,10010,722
|
|
20240826,125100,2251798910,10050,10000,10070,10000,3797
|
|
20240826,125000,2213664330,10000,9990,10000,9990,1144
|
|
20240826,124900,2202225150,9990,10000,10010,9990,2432
|
|
20240826,124800,2177907810,10010,10000,10010,10000,18
|
|
20240826,124700,2177727790,10010,10010,10010,10010,100
|
|
20240826,124600,2176726790,10010,10010,10010,10000,239
|
|
20240826,124500,2174335750,10000,10000,10000,10000,18
|
|
20240826,124400,2174155750,10010,10010,10010,10000,117
|
|
20240826,124300,2172984740,10010,10000,10010,10000,89
|
|
20240826,124200,2172094170,10000,10000,10000,9990,139
|
|
20240826,124100,2170704290,9990,10000,10000,9990,799
|
|
20240826,124000,2162721190,9990,9990,10000,9990,232
|
|
20240826,123900,2160401500,10000,9990,10000,9990,28
|
|
20240826,123800,2160121760,10000,9990,10000,9990,378
|
|
20240826,123700,2156342120,10000,10000,10010,9990,2845
|
|
20240826,123600,2127899000,10010,10010,10010,10000,30
|
|
20240826,123500,2127598830,10010,10010,10010,10000,523
|
|
20240826,123400,2122366910,10010,10000,10010,10000,62
|
|
20240826,123300,2121746630,10010,10010,10010,10000,108
|
|
20240826,123200,2120666150,10010,10010,10010,10000,238
|
|
20240826,123100,2118283810,10010,10000,10010,10000,30
|
|
20240826,123000,2117983790,10010,10000,10010,10000,32
|
|
20240826,122900,2117663780,10010,10010,10010,10000,149
|
|
20240826,122800,2116172450,10010,10000,10010,10000,27
|
|
20240826,122700,2115902280,10000,10020,10020,10000,616
|
|
20240826,122600,2109733690,10030,10010,10030,10010,253
|
|
20240826,122500,2107200900,10010,10010,10010,10010,128
|
|
20240826,122400,2105919620,10010,10020,10020,10010,13
|
|
20240826,122300,2105789480,10040,10010,10040,10010,726
|
|
20240826,122200,2098502460,10040,10040,10040,10010,1132
|
|
20240826,122100,2087137490,10030,10030,10040,10010,1145
|
|
20240826,122000,2075654190,10030,10020,10030,10020,56
|
|
20240826,121900,2075092850,10030,10030,10030,10020,41
|
|
20240826,121800,2074681840,10020,10020,10020,10010,124
|
|
20240826,121700,2073440520,10020,10000,10020,10000,28
|
|
20240826,121600,2073160350,10020,10010,10020,10000,20
|
|
20240826,121500,2072960290,10000,10000,10000,10000,141
|
|
20240826,121400,2071550290,10000,10000,10000,9990,120
|
|
20240826,121300,2070350710,10000,10000,10000,10000,122
|
|
20240826,121200,2069130710,10000,9990,10000,9990,113
|
|
20240826,121100,2068001010,9990,10000,10000,9980,694
|
|
20240826,121000,2061067850,9990,9990,10000,9990,74
|
|
20240826,120900,2060328090,9990,9990,9990,9980,1262
|
|
20240826,120800,2047730690,9990,9990,9990,9980,1194
|
|
20240826,120700,2035811770,9980,9980,10000,9980,62
|
|
20240826,120600,2035192350,9980,9980,9990,9980,1115
|
|
20240826,120500,2024062000,9980,9990,9990,9980,291
|
|
20240826,120400,2021155300,9990,9990,9990,9980,2189
|
|
20240826,120300,1999290490,10000,9990,10000,9990,245
|
|
20240826,120200,1996842650,10000,9990,10000,9990,425
|
|
20240826,120100,1992592900,10000,10000,10000,9990,25
|
|
20240826,120000,1992343050,9990,9990,9990,9990,37
|
|
20240826,115900,1991973420,9990,9990,9990,9990,53
|
|
20240826,115800,1991443950,9990,9990,9990,9990,4
|
|
20240826,115700,1991403990,9990,9990,9990,9990,80
|
|
20240826,115600,1990604790,9990,9990,10000,9980,3005
|
|
20240826,115500,1960599750,9990,10010,10010,9980,6561
|
|
20240826,115400,1895090770,10020,10010,10020,10010,113
|
|
20240826,115300,1893959630,10010,10010,10010,10010,328
|
|
20240826,115200,1890676350,10010,9990,10010,9990,1596
|
|
20240826,115100,1874716690,10000,9990,10000,9990,14
|
|
20240826,115000,1874576820,9990,9990,9990,9990,85
|
|
20240826,114900,1873727670,9990,9990,9990,9990,135
|
|
20240826,114800,1872379020,9990,9990,10000,9980,847
|
|
20240826,114700,1863925300,10000,9990,10000,9990,1511
|
|
20240826,114600,1848830300,9990,10000,10000,9990,491
|
|
20240826,114500,1843920550,10010,10020,10020,9990,149
|
|
20240826,114400,1842431400,10020,10010,10030,9980,3142
|
|
20240826,114300,1811057640,10010,10000,10010,9990,39
|
|
20240826,114200,1810667650,10000,10000,10000,9990,231
|
|
20240826,114100,1808359880,10000,9990,10000,9980,3604
|
|
20240826,114000,1772346950,10000,10000,10000,9990,408
|
|
20240826,113900,1768268830,9990,9990,10000,9990,429
|
|
20240826,113800,1763983080,10000,10010,10010,10000,5005
|
|
20240826,113700,1713932860,10010,10010,10020,10000,3252
|
|
20240826,113600,1681408920,10010,10000,10020,10000,481
|
|
20240826,113500,1676598820,10020,10020,10030,10010,1088
|
|
20240826,113400,1665705900,10030,10020,10030,10010,43
|
|
20240826,113300,1665275410,10020,10010,10030,10000,2233
|
|
20240826,113200,1642927380,10030,10040,10040,10010,329
|
|
20240826,113100,1639629940,10030,10030,10030,10020,324
|
|
20240826,113000,1636383330,10020,10020,10030,10020,78
|
|
20240826,112900,1635601470,10020,10040,10040,10020,209
|
|
20240826,112800,1633506690,10040,10030,10040,10030,669
|
|
20240826,112700,1626796320,10030,10010,10030,10010,622
|
|
20240826,112600,1620566230,10010,10020,10030,10010,1457
|
|
20240826,112500,1605978240,10030,10020,10030,10020,180
|
|
20240826,112400,1604173130,10030,10040,10040,10020,20
|
|
20240826,112300,1603972690,10030,10020,10040,10020,374
|
|
20240826,112200,1600225020,10010,10000,10030,10000,1269
|
|
20240826,112100,1587520550,10000,10010,10020,10000,3968
|
|
20240826,112000,1547819270,10010,10010,10020,10000,271
|
|
20240826,111900,1545104580,10010,10010,10010,10010,4593
|
|
20240826,111800,1499128650,10020,10020,10020,10010,1146
|
|
20240826,111700,1487648810,10030,10030,10040,10010,2748
|
|
20240826,111600,1460130570,10010,10040,10050,10010,5721
|
|
20240826,111500,1402777590,10050,10050,10060,10040,423
|
|
20240826,111400,1398528940,10050,10080,10080,10050,9
|
|
20240826,111300,1398438340,10050,10050,10050,10040,900
|
|
20240826,111200,1389399890,10060,10080,10080,10050,2134
|
|
20240826,111100,1367939560,10070,10080,10080,10070,36
|
|
20240826,111000,1367577010,10070,10080,10080,10070,486
|
|
20240826,110900,1362678300,10090,10080,10090,10080,10
|
|
20240826,110800,1362577450,10090,10080,10090,10060,223
|
|
20240826,110700,1360328260,10070,10070,10080,10070,233
|
|
20240826,110600,1357980630,10070,10080,10080,10070,35
|
|
20240826,110500,1357628030,10080,10070,10080,10070,78
|
|
20240826,110400,1356842050,10080,10070,10080,10060,1557
|
|
20240826,110300,1341170270,10080,10090,10090,10070,50
|
|
20240826,110200,1340666530,10090,10090,10090,10070,317
|
|
20240826,110100,1337474260,10090,10080,10100,10070,214
|
|
20240826,110000,1335318770,10100,10100,10100,10090,77
|
|
20240826,105900,1334541810,10100,10100,10100,10090,82
|
|
20240826,105800,1333714390,10100,10100,10100,10090,24
|
|
20240826,105700,1333472120,10100,10090,10100,10090,29
|
|
20240826,105600,1333179490,10100,10080,10100,10060,195
|
|
20240826,105500,1331212740,10080,10060,10080,10060,219
|
|
20240826,105400,1329009500,10080,10060,10090,10060,94
|
|
20240826,105300,1328062850,10100,10060,10100,10060,166
|
|
20240826,105200,1326392020,10060,10060,10070,10050,872
|
|
20240826,105100,1317622150,10060,10100,10100,10060,654
|
|
20240826,105000,1311035360,10100,10090,10100,10090,29
|
|
20240826,104900,1310742710,10080,10090,10090,10080,441
|
|
20240826,104800,1306293150,10090,10080,10090,10080,92
|
|
20240826,104700,1305365240,10090,10090,10090,10080,225
|
|
20240826,104600,1303096670,10080,10080,10090,10080,150
|
|
20240826,104500,1301584650,10080,10060,10090,10050,2487
|
|
20240826,104400,1276582430,10090,10090,10090,10060,3172
|
|
20240826,104300,1244631920,10090,10090,10100,10090,894
|
|
20240826,104200,1235609240,10090,10080,10090,10080,190
|
|
20240826,104100,1233692290,10080,10090,10090,10080,349
|
|
20240826,104000,1230173030,10090,10080,10100,10080,458
|
|
20240826,103900,1225553710,10090,10080,10090,10070,405
|
|
20240826,103800,1221472510,10080,10100,10100,10080,211
|
|
20240826,103700,1219345610,10070,10100,10100,10070,8364
|
|
20240826,103600,1135000200,10100,10120,10120,10100,51
|
|
20240826,103500,1134484490,10100,10110,10110,10100,24
|
|
20240826,103400,1134241970,10110,10120,10120,10100,15
|
|
20240826,103300,1134090440,10100,10150,10150,10100,170
|
|
20240826,103200,1132373070,10150,10110,10150,10100,252
|
|
20240826,103100,1129823060,10110,10110,10140,10110,182
|
|
20240826,103000,1127983010,10150,10120,10150,10120,19
|
|
20240826,102900,1127790700,10120,10170,10170,10110,121
|
|
20240826,102800,1126561030,10170,10120,10170,10120,409
|
|
20240826,102700,1122412640,10100,10090,10140,10090,260
|
|
20240826,102600,1119787230,10140,10100,10140,10090,393
|
|
20240826,102500,1115810710,10090,10100,10100,10090,215
|
|
20240826,102400,1113640450,10130,10100,10130,10090,3387
|
|
20240826,102300,1079432510,10110,10110,10110,10100,508
|
|
20240826,102200,1074296740,10100,10110,10110,10100,43
|
|
20240826,102100,1073862030,10110,10100,10110,10100,766
|
|
20240826,102000,1066124330,10100,10110,10110,10100,985
|
|
20240826,101900,1056166080,10110,10110,10110,10110,20
|
|
20240826,101800,1055963880,10110,10110,10140,10110,467
|
|
20240826,101700,1051242320,10110,10110,10110,10100,222
|
|
20240826,101600,1048998230,10110,10140,10140,10100,3764
|
|
20240826,101500,1010963400,10110,10130,10140,10110,2562
|
|
20240826,101400,985025970,10130,10130,10140,10130,263
|
|
20240826,101300,982359730,10130,10130,10140,10130,368
|
|
20240826,101200,978631380,10130,10130,10130,10120,1085
|
|
20240826,101100,967640770,10130,10130,10130,10120,444
|
|
20240826,101000,963144360,10130,10120,10130,10110,294
|
|
20240826,100900,960168280,10120,10120,10120,10110,315
|
|
20240826,100800,956982280,10110,10120,10120,10110,2164
|
|
20240826,100700,935097810,10120,10120,10130,10120,197
|
|
20240826,100600,933104010,10110,10130,10140,10110,179
|
|
20240826,100500,931292360,10110,10130,10130,10110,2046
|
|
20240826,100400,910598710,10130,10140,10140,10130,418
|
|
20240826,100300,906364330,10140,10130,10170,10130,839
|
|
20240826,100200,897861530,10150,10170,10170,10130,2156
|
|
20240826,100100,875982780,10180,10160,10180,10160,85
|
|
20240826,100000,875117620,10160,10170,10180,10160,212
|
|
20240826,095900,872961680,10180,10150,10180,10150,190
|
|
20240826,095800,871033090,10140,10150,10150,10140,180
|
|
20240826,095700,869206480,10180,10180,10190,10150,649
|
|
20240826,095600,862617590,10190,10180,10190,10150,108
|
|
20240826,095500,861518430,10180,10180,10190,10160,3557
|
|
20240826,095400,825372640,10190,10190,10190,10180,230
|
|
20240826,095300,823029990,10190,10180,10190,10180,147
|
|
20240826,095200,821532310,10190,10170,10190,10160,387
|
|
20240826,095100,817595570,10160,10170,10170,10150,313
|
|
20240826,095000,814416910,10170,10170,10170,10150,630
|
|
20240826,094900,808020270,10160,10150,10170,10150,317
|
|
20240826,094800,804801510,10150,10170,10170,10150,154
|
|
20240826,094700,803238110,10150,10150,10180,10150,519
|
|
20240826,094600,797970200,10180,10150,10180,10150,33
|
|
20240826,094500,797634740,10180,10150,10180,10150,284
|
|
20240826,094400,794749490,10180,10150,10180,10150,680
|
|
20240826,094300,787847420,10160,10180,10180,10160,1577
|
|
20240826,094200,771824750,10180,10160,10180,10150,48
|
|
20240826,094100,771337220,10180,10180,10180,10150,502
|
|
20240826,094000,766241860,10150,10180,10180,10150,600
|
|
20240826,093900,760151370,10180,10150,10190,10150,1092
|
|
20240826,093800,749045380,10150,10160,10160,10100,749
|
|
20240826,093700,741472280,10160,10110,10160,10110,2160
|
|
20240826,093600,719610260,10100,10110,10110,10100,915
|
|
20240826,093500,710368360,10110,10120,10120,10110,459
|
|
20240826,093400,705727790,10120,10120,10120,10110,474
|
|
20240826,093300,700934270,10130,10120,10130,10110,986
|
|
20240826,093200,690958660,10140,10140,10140,10110,201
|
|
20240826,093100,688924320,10140,10100,10140,10090,376
|
|
20240826,093000,685122340,10110,10080,10110,10080,3984
|
|
20240826,092900,644959660,10080,10110,10120,10080,1945
|
|
20240826,092800,625315200,10120,10140,10140,10110,335
|
|
20240826,092700,621926460,10140,10140,10140,10120,111
|
|
20240826,092600,620801120,10150,10140,10160,10110,685
|
|
20240826,092500,613853750,10140,10100,10140,10100,498
|
|
20240826,092400,608816960,10100,10100,10100,10080,1386
|
|
20240826,092300,594831960,10080,10120,10160,10080,7405
|
|
20240826,092200,520043090,10130,10170,10170,10130,4334
|
|
20240826,092100,476074080,10160,10160,10180,10160,707
|
|
20240826,092000,468884800,10160,10170,10170,10160,810
|
|
20240826,091900,460654330,10170,10190,10200,10170,1436
|
|
20240826,091800,446023270,10160,10160,10180,10150,3007
|
|
20240826,091700,415465720,10160,10230,10230,10160,7025
|
|
20240826,091600,343817590,10220,10230,10240,10220,85
|
|
20240826,091500,342948050,10230,10210,10240,10200,1988
|
|
20240826,091400,322648150,10210,10220,10230,10210,1599
|
|
20240826,091300,306312440,10220,10220,10250,10200,2000
|
|
20240826,091200,285883320,10250,10260,10260,10210,1615
|
|
20240826,091100,269374300,10260,10280,10280,10220,3526
|
|
20240826,091000,233219660,10320,10270,10320,10270,1004
|
|
20240826,090900,222898040,10270,10330,10330,10270,2644
|
|
20240826,090800,195726730,10330,10330,10340,10280,804
|
|
20240826,090700,187442420,10350,10360,10360,10300,1190
|
|
20240826,090600,175168400,10360,10340,10360,10320,394
|
|
20240826,090500,171096770,10360,10350,10360,10320,663
|
|
20240826,090400,164239340,10310,10300,10370,10280,1150
|
|
20240826,090300,152383580,10280,10360,10360,10280,5701
|
|
20240826,090200,93545740,10360,10370,10380,10360,346
|
|
20240826,090100,89958540,10410,10390,10410,10350,1880
|
|
20240826,090000,70462850,10410,10400,10470,10380,6775
|