591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184800,1541002730,9990,9990,9990,9990,2161
|
|
20240827,184700,1541002730,9990,9990,9990,9990,0
|
|
20240827,184600,1541002730,9990,9990,9990,9990,0
|
|
20240827,184500,1541002730,9990,9990,9990,9990,0
|
|
20240827,184400,1541002730,9990,9990,9990,9990,0
|
|
20240827,184300,1541002730,9990,9990,9990,9990,0
|
|
20240827,184200,1541002730,9990,9990,9990,9990,0
|
|
20240827,184100,1541002730,9990,9990,9990,9990,0
|
|
20240827,184000,1541002730,9990,9990,9990,9990,0
|
|
20240827,183900,1541002730,9990,9990,9990,9990,0
|
|
20240827,183800,1541002730,9990,9990,9990,9990,0
|
|
20240827,183700,1541002730,9990,9990,9990,9990,0
|
|
20240827,183600,1541002730,9990,9990,9990,9990,0
|
|
20240827,183500,1541002730,9990,9990,9990,9990,0
|
|
20240827,183400,1541002730,9990,9990,9990,9990,0
|
|
20240827,183300,1541002730,9990,9990,9990,9990,0
|
|
20240827,183200,1541002730,9990,9990,9990,9990,0
|
|
20240827,183100,1541002730,9990,9990,9990,9990,0
|
|
20240827,183000,1541002730,9990,9990,9990,9990,0
|
|
20240827,182900,1541002730,9990,9990,9990,9990,0
|
|
20240827,182800,1541002730,9990,9990,9990,9990,0
|
|
20240827,182700,1541002730,9990,9990,9990,9990,0
|
|
20240827,182600,1541002730,9990,9990,9990,9990,0
|
|
20240827,182500,1541002730,9990,9990,9990,9990,0
|
|
20240827,182400,1541002730,9990,9990,9990,9990,0
|
|
20240827,182300,1541002730,9990,9990,9990,9990,0
|
|
20240827,182200,1541002730,9990,9990,9990,9990,0
|
|
20240827,182100,1541002730,9990,9990,9990,9990,0
|
|
20240827,182000,1541002730,9990,9990,9990,9990,0
|
|
20240827,181900,1541002730,9990,9990,9990,9990,0
|
|
20240827,181800,1541002730,9990,9990,9990,9990,2161
|
|
20240827,181700,1541002730,9990,9990,9990,9990,0
|
|
20240827,181600,1541002730,9990,9990,9990,9990,0
|
|
20240827,181500,1541002730,9990,9990,9990,9990,0
|
|
20240827,181400,1541002730,9990,9990,9990,9990,0
|
|
20240827,181300,1541002730,9990,9990,9990,9990,0
|
|
20240827,181200,1541002730,9990,9990,9990,9990,0
|
|
20240827,181100,1541002730,9990,9990,9990,9990,0
|
|
20240827,181000,1541002730,9990,9990,9990,9990,0
|
|
20240827,180900,1541002730,9990,9990,9990,9990,0
|
|
20240827,180800,1541002730,9990,9990,9990,9990,0
|
|
20240827,180700,1541002730,9990,9990,9990,9990,0
|
|
20240827,180600,1541002730,9990,9990,9990,9990,0
|
|
20240827,180500,1541002730,9990,9990,9990,9990,0
|
|
20240827,180400,1541002730,9990,9990,9990,9990,0
|
|
20240827,180300,1541002730,9990,9990,9990,9990,0
|
|
20240827,180200,1541002730,9990,9990,9990,9990,0
|
|
20240827,180100,1541002730,9990,9990,9990,9990,0
|
|
20240827,180000,1541002730,9990,9990,9990,9990,0
|
|
20240827,175900,1541002730,9990,9990,9990,9990,0
|
|
20240827,175800,1541002730,9990,9990,9990,9990,0
|
|
20240827,175700,1541002730,9990,9990,9990,9990,0
|
|
20240827,175600,1541002730,9990,9990,9990,9990,0
|
|
20240827,175500,1541002730,9990,9990,9990,9990,0
|
|
20240827,175400,1541002730,9990,9990,9990,9990,0
|
|
20240827,175300,1541002730,9990,9990,9990,9990,0
|
|
20240827,175200,1541002730,9990,9990,9990,9990,0
|
|
20240827,175100,1541002730,9990,9990,9990,9990,0
|
|
20240827,175000,1541002730,9990,9990,9990,9990,0
|
|
20240827,174900,1541002730,9990,9990,9990,9990,0
|
|
20240827,174800,1541002730,9990,9990,9990,9990,2161
|
|
20240827,174700,1541002730,9990,9990,9990,9990,0
|
|
20240827,174600,1541002730,9990,9990,9990,9990,0
|
|
20240827,174500,1541002730,9990,9990,9990,9990,0
|
|
20240827,174400,1541002730,9990,9990,9990,9990,0
|
|
20240827,174300,1541002730,9990,9990,9990,9990,0
|
|
20240827,174200,1541002730,9990,9990,9990,9990,0
|
|
20240827,174100,1541002730,9990,9990,9990,9990,0
|
|
20240827,174000,1541002730,9990,9990,9990,9990,0
|
|
20240827,173900,1541002730,9990,9990,9990,9990,0
|
|
20240827,173800,1541002730,9990,9990,9990,9990,0
|
|
20240827,173700,1541002730,9990,9990,9990,9990,0
|
|
20240827,173600,1541002730,9990,9990,9990,9990,0
|
|
20240827,173500,1541002730,9990,9990,9990,9990,0
|
|
20240827,173400,1541002730,9990,9990,9990,9990,0
|
|
20240827,173300,1541002730,9990,9990,9990,9990,0
|
|
20240827,173200,1541002730,9990,9990,9990,9990,0
|
|
20240827,173100,1541002730,9990,9990,9990,9990,0
|
|
20240827,173000,1541002730,9990,9990,9990,9990,0
|
|
20240827,172900,1541002730,9990,9990,9990,9990,0
|
|
20240827,172800,1541002730,9990,9990,9990,9990,0
|
|
20240827,172700,1541002730,9990,9990,9990,9990,0
|
|
20240827,172600,1541002730,9990,9990,9990,9990,0
|
|
20240827,172500,1541002730,9990,9990,9990,9990,0
|
|
20240827,172400,1541002730,9990,9990,9990,9990,0
|
|
20240827,172300,1541002730,9990,9990,9990,9990,0
|
|
20240827,172200,1541002730,9990,9990,9990,9990,0
|
|
20240827,172100,1541002730,9990,9990,9990,9990,0
|
|
20240827,172000,1541002730,9990,9990,9990,9990,0
|
|
20240827,171900,1541002730,9990,9990,9990,9990,0
|
|
20240827,171800,1541002730,9990,9990,9990,9990,2161
|
|
20240827,171700,1541002730,9990,9990,9990,9990,0
|
|
20240827,171600,1541002730,9990,9990,9990,9990,0
|
|
20240827,171500,1541002730,9990,9990,9990,9990,0
|
|
20240827,171400,1541002730,9990,9990,9990,9990,0
|
|
20240827,171300,1541002730,9990,9990,9990,9990,0
|
|
20240827,171200,1541002730,9990,9990,9990,9990,0
|
|
20240827,171100,1541002730,9990,9990,9990,9990,0
|
|
20240827,171000,1541002730,9990,9990,9990,9990,0
|
|
20240827,170900,1541002730,9990,9990,9990,9990,0
|
|
20240827,170800,1541002730,9990,9990,9990,9990,0
|
|
20240827,170700,1541002730,9990,9990,9990,9990,0
|
|
20240827,170600,1541002730,9990,9990,9990,9990,0
|
|
20240827,170500,1541002730,9990,9990,9990,9990,0
|
|
20240827,170400,1541002730,9990,9990,9990,9990,0
|
|
20240827,170300,1541002730,9990,9990,9990,9990,0
|
|
20240827,170200,1541002730,9990,9990,9990,9990,0
|
|
20240827,170100,1541002730,9990,9990,9990,9990,0
|
|
20240827,170000,1541002730,9990,9990,9990,9990,0
|
|
20240827,165900,1541002730,9990,9990,9990,9990,0
|
|
20240827,165800,1541002730,9990,9990,9990,9990,0
|
|
20240827,165700,1541002730,9990,9990,9990,9990,0
|
|
20240827,165600,1541002730,9990,9990,9990,9990,0
|
|
20240827,165500,1541002730,9990,9990,9990,9990,0
|
|
20240827,165400,1541002730,9990,9990,9990,9990,0
|
|
20240827,165300,1541002730,9990,9990,9990,9990,0
|
|
20240827,165200,1541002730,9990,9990,9990,9990,0
|
|
20240827,165100,1541002730,9990,9990,9990,9990,0
|
|
20240827,165000,1541002730,9990,9990,9990,9990,0
|
|
20240827,164900,1541002730,9990,9990,9990,9990,0
|
|
20240827,164800,1541002730,9990,9990,9990,9990,2161
|
|
20240827,164700,1541002730,9990,9990,9990,9990,0
|
|
20240827,164600,1541002730,9990,9990,9990,9990,0
|
|
20240827,164500,1541002730,9990,9990,9990,9990,0
|
|
20240827,164400,1541002730,9990,9990,9990,9990,0
|
|
20240827,164300,1541002730,9990,9990,9990,9990,0
|
|
20240827,164200,1541002730,9990,9990,9990,9990,0
|
|
20240827,164100,1541002730,9990,9990,9990,9990,0
|
|
20240827,164000,1541002730,9990,9990,9990,9990,0
|
|
20240827,163900,1541002730,9990,9990,9990,9990,0
|
|
20240827,163800,1541002730,9990,9990,9990,9990,0
|
|
20240827,163700,1541002730,9990,9990,9990,9990,0
|
|
20240827,163600,1541002730,9990,9990,9990,9990,0
|
|
20240827,163500,1541002730,9990,9990,9990,9990,0
|
|
20240827,163400,1541002730,9990,9990,9990,9990,0
|
|
20240827,163300,1541002730,9990,9990,9990,9990,0
|
|
20240827,163200,1541002730,9990,9990,9990,9990,0
|
|
20240827,163100,1541002730,9990,9990,9990,9990,0
|
|
20240827,163000,1541002730,9990,9990,9990,9990,0
|
|
20240827,162900,1541002730,9990,9990,9990,9990,0
|
|
20240827,162800,1541002730,9990,9990,9990,9990,0
|
|
20240827,162700,1541002730,9990,9990,9990,9990,0
|
|
20240827,162600,1541002730,9990,9990,9990,9990,0
|
|
20240827,162500,1541002730,9990,9990,9990,9990,0
|
|
20240827,162400,1541002730,9990,9990,9990,9990,0
|
|
20240827,162300,1541002730,9990,9990,9990,9990,0
|
|
20240827,162200,1541002730,9990,9990,9990,9990,0
|
|
20240827,162100,1541002730,9990,9990,9990,9990,0
|
|
20240827,162000,1541002730,9990,9990,9990,9990,0
|
|
20240827,161900,1541002730,9990,9990,9990,9990,0
|
|
20240827,161800,1541002730,9990,9990,9990,9990,2161
|
|
20240827,161700,1541002730,9990,9990,9990,9990,0
|
|
20240827,161600,1541002730,9990,9990,9990,9990,0
|
|
20240827,161500,1541002730,9990,9990,9990,9990,0
|
|
20240827,161400,1541002730,9990,9990,9990,9990,0
|
|
20240827,161300,1541002730,9990,9990,9990,9990,0
|
|
20240827,161200,1541002730,9990,9990,9990,9990,0
|
|
20240827,161100,1541002730,9990,9990,9990,9990,0
|
|
20240827,161000,1541002730,9990,9990,9990,9990,0
|
|
20240827,160900,1541002730,9990,9990,9990,9990,0
|
|
20240827,160800,1541002730,9990,9990,9990,9990,0
|
|
20240827,160700,1541002730,9990,9990,9990,9990,0
|
|
20240827,160600,1541002730,9990,9990,9990,9990,0
|
|
20240827,160500,1541002730,9990,9990,9990,9990,0
|
|
20240827,160400,1541002730,9990,9990,9990,9990,0
|
|
20240827,160300,1541002730,9990,9990,9990,9990,0
|
|
20240827,160200,1541002730,9990,9990,9990,9990,0
|
|
20240827,160100,1541002730,9990,9990,9990,9990,0
|
|
20240827,160000,1541002730,9990,9990,9990,9990,0
|
|
20240827,155900,1541002730,9990,9990,9990,9990,0
|
|
20240827,155800,1541002730,9990,9990,9990,9990,0
|
|
20240827,155700,1541002730,9990,9990,9990,9990,0
|
|
20240827,155600,1541002730,9990,9990,9990,9990,0
|
|
20240827,155500,1541002730,9990,9990,9990,9990,0
|
|
20240827,155400,1541002730,9990,9990,9990,9990,0
|
|
20240827,155300,1541002730,9990,9990,9990,9990,0
|
|
20240827,155200,1541002730,9990,9990,9990,9990,0
|
|
20240827,155100,1541002730,9990,9990,9990,9990,0
|
|
20240827,155000,1541002730,9990,9990,9990,9990,0
|
|
20240827,154900,1541002730,9990,9990,9990,9990,0
|
|
20240827,154800,1541002730,9990,9990,9990,9990,2161
|
|
20240827,154700,1541002730,9990,9990,9990,9990,0
|
|
20240827,154600,1541002730,9990,9990,9990,9990,0
|
|
20240827,154500,1541002730,9990,9990,9990,9990,0
|
|
20240827,154400,1541002730,9990,9990,9990,9990,0
|
|
20240827,154300,1541002730,9990,9990,9990,9990,0
|
|
20240827,154200,1541002730,9990,9990,9990,9990,0
|
|
20240827,154100,1541002730,9990,9990,9990,9990,0
|
|
20240827,154000,1541002730,9990,9990,9990,9990,0
|
|
20240827,153900,1541002730,9990,9990,9990,9990,0
|
|
20240827,153800,1541002730,9990,9990,9990,9990,0
|
|
20240827,153700,1541002730,9990,9990,9990,9990,0
|
|
20240827,153600,1541002730,9990,9990,9990,9990,0
|
|
20240827,153500,1541002730,9990,9990,9990,9990,0
|
|
20240827,153400,1541002730,9990,9990,9990,9990,0
|
|
20240827,153300,1541002730,9990,9990,9990,9990,0
|
|
20240827,153200,1541002730,9990,9990,9990,9990,0
|
|
20240827,153100,1541002730,9990,9990,9990,9990,0
|
|
20240827,153000,1541002730,9990,9990,9990,9990,2161
|
|
20240827,152900,1519414340,10020,10020,10020,10020,0
|
|
20240827,152800,1519414340,10020,10020,10020,10020,0
|
|
20240827,152700,1519414340,10020,10020,10020,10020,0
|
|
20240827,152600,1519414340,10020,10020,10020,10020,0
|
|
20240827,152500,1519414340,10020,10020,10020,10020,0
|
|
20240827,152400,1519414340,10020,10020,10020,10020,0
|
|
20240827,152300,1519414340,10020,10020,10020,10020,0
|
|
20240827,152200,1519414340,10020,10020,10020,10020,0
|
|
20240827,152100,1519414340,10020,10020,10020,10020,0
|
|
20240827,152000,1519414340,10020,10020,10020,10020,0
|
|
20240827,151900,1519414340,10020,10020,10020,10010,67
|
|
20240827,151800,1518743420,10020,10010,10020,10010,1385
|
|
20240827,151700,1504875660,10020,10020,10020,10010,106
|
|
20240827,151600,1503814560,10020,10020,10030,10000,981
|
|
20240827,151500,1493988400,10020,10010,10020,10010,1001
|
|
20240827,151400,1483961530,10010,10010,10020,10010,596
|
|
20240827,151300,1477995530,10020,10010,10020,10000,60
|
|
20240827,151200,1477394550,10020,10010,10020,10010,308
|
|
20240827,151100,1474311440,10020,10020,10020,10020,500
|
|
20240827,151000,1469301440,10020,10000,10020,10000,230
|
|
20240827,150900,1467001400,10000,10000,10000,10000,284
|
|
20240827,150800,1464161400,10000,10000,10000,10000,116
|
|
20240827,150700,1463001400,10000,10010,10020,10000,259
|
|
20240827,150600,1460410770,10020,10000,10020,10000,101
|
|
20240827,150500,1459400750,10000,10000,10030,10000,773
|
|
20240827,150400,1451670720,9990,10020,10020,9990,2784
|
|
20240827,150300,1423821420,10030,10030,10030,10030,1
|
|
20240827,150200,1423811390,10030,10030,10030,10030,1
|
|
20240827,150100,1423801360,10030,10030,10030,10020,204
|
|
20240827,150000,1421757240,10030,10030,10030,10030,2
|
|
20240827,145900,1421737180,10020,10010,10020,10010,58
|
|
20240827,145800,1421156580,10030,10010,10030,10010,22
|
|
20240827,145700,1420936340,10010,10010,10010,10010,87
|
|
20240827,145600,1420065470,10010,10010,10010,10010,66
|
|
20240827,145500,1419404810,10010,10010,10010,10000,3
|
|
20240827,145400,1419374790,10010,10010,10010,10010,195
|
|
20240827,145300,1417422840,10010,10020,10020,10010,454
|
|
20240827,145200,1412878200,10020,10020,10020,10010,544
|
|
20240827,145100,1407432720,10020,10020,10020,10020,92
|
|
20240827,145000,1406510880,10030,10030,10040,10030,702
|
|
20240827,144900,1399469800,10030,10040,10040,10030,15
|
|
20240827,144800,1399319340,10040,10040,10040,10040,100
|
|
20240827,144700,1398315340,10050,10050,10050,10050,0
|
|
20240827,144600,1398315340,10050,10050,10050,10050,0
|
|
20240827,144500,1398315340,10050,10050,10050,10050,29
|
|
20240827,144400,1398023890,10050,10040,10050,10040,100
|
|
20240827,144300,1397019050,10040,10040,10040,10040,134
|
|
20240827,144200,1395673690,10040,10040,10040,10030,115
|
|
20240827,144100,1394519100,10040,10030,10040,10030,29
|
|
20240827,144000,1394228090,10040,10040,10040,10040,1
|
|
20240827,143900,1394218050,10030,10040,10040,10030,35
|
|
20240827,143800,1393866670,10040,10030,10040,10030,31
|
|
20240827,143700,1393555440,10040,10040,10040,10040,0
|
|
20240827,143600,1393555440,10040,10050,10050,10040,723
|
|
20240827,143500,1386293330,10050,10060,10060,10050,102
|
|
20240827,143400,1385268220,10050,10050,10050,10050,200
|
|
20240827,143300,1383258220,10050,10050,10050,10050,1351
|
|
20240827,143200,1369680670,10050,10050,10050,10050,42
|
|
20240827,143100,1369258570,10040,10050,10050,10040,59
|
|
20240827,143000,1368665630,10060,10060,10060,10060,109
|
|
20240827,142900,1367569090,10050,10040,10050,10040,2537
|
|
20240827,142800,1342077240,10040,10030,10040,10030,1050
|
|
20240827,142700,1331535570,10020,10020,10030,10020,338
|
|
20240827,142600,1328146780,10040,10030,10040,10030,938
|
|
20240827,142500,1318738040,10030,10030,10030,10030,118
|
|
20240827,142400,1317554500,10020,10020,10020,10020,109
|
|
20240827,142300,1316462320,10040,10040,10040,10040,7
|
|
20240827,142200,1316392040,10040,10010,10040,10010,141
|
|
20240827,142100,1314980600,10040,10000,10040,10000,9
|
|
20240827,142000,1314890280,10040,10020,10040,10000,21
|
|
20240827,141900,1314680040,10040,10040,10040,10040,1
|
|
20240827,141800,1314670000,10000,10000,10000,10000,2
|
|
20240827,141700,1314650000,10000,10000,10000,10000,0
|
|
20240827,141600,1314650000,10000,10000,10000,10000,8
|
|
20240827,141500,1314570000,10000,10000,10030,10000,171
|
|
20240827,141400,1312857720,10030,10020,10030,10020,10
|
|
20240827,141300,1312757510,10000,10030,10030,10000,760
|
|
20240827,141200,1305157330,10000,10040,10040,10000,2
|
|
20240827,141100,1305137290,10040,10000,10040,10000,2
|
|
20240827,141000,1305117250,10000,10000,10000,10000,0
|
|
20240827,140900,1305117250,10000,10020,10040,10000,34
|
|
20240827,140800,1304776500,10000,10000,10000,10000,1
|
|
20240827,140700,1304766500,10000,10020,10020,10000,121
|
|
20240827,140600,1303556320,10000,10010,10010,10000,190
|
|
20240827,140500,1301654500,10010,10020,10020,10010,23
|
|
20240827,140400,1301424260,10030,10030,10030,10030,0
|
|
20240827,140300,1301424260,10030,10030,10030,10030,0
|
|
20240827,140200,1301424260,10030,10010,10030,10010,101
|
|
20240827,140100,1300411970,10000,10000,10000,10000,2
|
|
20240827,140000,1300391970,10000,10010,10010,10000,22
|
|
20240827,135900,1300171770,10000,10000,10000,10000,0
|
|
20240827,135800,1300171770,10000,10000,10000,10000,3
|
|
20240827,135700,1300141770,10000,10000,10000,10000,435
|
|
20240827,135600,1295791770,10000,10000,10000,10000,61
|
|
20240827,135500,1295181770,10000,10000,10000,10000,0
|
|
20240827,135400,1295181770,10000,10000,10000,10000,150
|
|
20240827,135300,1293681770,10000,10000,10000,10000,4
|
|
20240827,135200,1293641770,10000,10000,10000,10000,0
|
|
20240827,135100,1293641770,10000,9990,10000,9990,15
|
|
20240827,135000,1293491780,9990,10000,10000,9990,523
|
|
20240827,134900,1288264470,10000,10000,10000,10000,956
|
|
20240827,134800,1278704470,10000,10000,10000,10000,22
|
|
20240827,134700,1278484470,10000,10000,10000,10000,0
|
|
20240827,134600,1278484470,10000,10000,10000,10000,651
|
|
20240827,134500,1271974470,9990,10000,10000,9990,138
|
|
20240827,134400,1270595820,10000,10000,10000,10000,0
|
|
20240827,134300,1270595820,10000,10000,10000,9990,489
|
|
20240827,134200,1265708320,10000,10010,10010,10000,71
|
|
20240827,134100,1264998210,10000,10000,10020,10000,7
|
|
20240827,134000,1264928110,10000,10000,10000,10000,242
|
|
20240827,133900,1262508110,9990,10000,10000,9990,306
|
|
20240827,133800,1259451120,10000,10000,10000,10000,21
|
|
20240827,133700,1259241120,10000,10000,10020,10000,12
|
|
20240827,133600,1259120960,10000,10000,10000,10000,160
|
|
20240827,133500,1257520960,10020,10010,10020,10010,40
|
|
20240827,133400,1257120170,10010,10010,10010,10010,51
|
|
20240827,133300,1256609660,9990,9990,9990,9990,300
|
|
20240827,133200,1253612660,9990,9990,9990,9990,8
|
|
20240827,133100,1253532740,9990,9990,9990,9990,618
|
|
20240827,133000,1247358920,9990,9990,9990,9990,509
|
|
20240827,132900,1242274010,9990,9990,9990,9990,40
|
|
20240827,132800,1241874410,9990,9990,10000,9990,151
|
|
20240827,132700,1240364920,9990,10000,10000,9990,493
|
|
20240827,132600,1235438850,10000,10000,10000,10000,379
|
|
20240827,132500,1231648850,10000,9990,10000,9990,156
|
|
20240827,132400,1230090400,10000,9990,10000,9990,136
|
|
20240827,132300,1228731750,9990,9990,9990,9990,0
|
|
20240827,132200,1228731750,9990,10000,10020,9990,4906
|
|
20240827,132100,1179674050,10010,10010,10010,10010,0
|
|
20240827,132000,1179674050,10010,10010,10010,10010,129
|
|
20240827,131900,1178382760,10000,10010,10010,10000,110
|
|
20240827,131800,1177282660,10000,10000,10000,10000,1
|
|
20240827,131700,1177272660,10010,10010,10010,10010,21
|
|
20240827,131600,1177062450,10020,10020,10020,10020,101
|
|
20240827,131500,1176050430,10020,10020,10020,10020,95
|
|
20240827,131400,1175098530,10010,9990,10010,9990,116
|
|
20240827,131300,1173938530,10000,10000,10000,10000,382
|
|
20240827,131200,1170118530,9990,10000,10000,9990,591
|
|
20240827,131100,1164210470,10000,10000,10010,10000,7
|
|
20240827,131000,1164140420,10000,10000,10000,10000,0
|
|
20240827,130900,1164140420,10000,10000,10000,10000,116
|
|
20240827,130800,1162980420,9990,10010,10010,9990,829
|
|
20240827,130700,1154691690,10010,10000,10010,10000,445
|
|
20240827,130600,1150241680,10000,10000,10000,10000,0
|
|
20240827,130500,1150241680,10000,10000,10000,10000,0
|
|
20240827,130400,1150241680,10000,10010,10010,10000,942
|
|
20240827,130300,1140820700,10010,10030,10030,10010,553
|
|
20240827,130200,1135275220,10030,10030,10030,10030,0
|
|
20240827,130100,1135275220,10030,10030,10030,10010,3
|
|
20240827,130000,1135245150,10010,10010,10010,10010,52
|
|
20240827,125900,1134724630,10010,10030,10030,10010,83
|
|
20240827,125800,1133893780,10000,10020,10030,10000,20
|
|
20240827,125700,1133693400,10040,10040,10040,10040,0
|
|
20240827,125600,1133693400,10040,10020,10040,10010,12
|
|
20240827,125500,1133573240,10050,10020,10050,10000,14
|
|
20240827,125400,1133433090,10000,10000,10000,10000,94
|
|
20240827,125300,1132493090,10000,10010,10010,10000,1300
|
|
20240827,125200,1119491990,10010,10000,10010,10000,63
|
|
20240827,125100,1118861970,10020,10020,10020,10020,239
|
|
20240827,125000,1116467190,10020,10030,10030,10020,204
|
|
20240827,124900,1114421360,10030,10030,10050,10030,1064
|
|
20240827,124800,1103748840,10020,10020,10020,10020,152
|
|
20240827,124700,1102225800,10000,10000,10000,10000,0
|
|
20240827,124600,1102225800,10000,10000,10000,10000,2
|
|
20240827,124500,1102205800,10000,10000,10000,10000,50
|
|
20240827,124400,1101705800,10000,10000,10000,10000,0
|
|
20240827,124300,1101705800,10000,10000,10000,10000,264
|
|
20240827,124200,1099065800,9990,10000,10000,9990,21
|
|
20240827,124100,1098855960,9990,10030,10030,9990,499
|
|
20240827,124000,1093851030,10000,10000,10000,10000,0
|
|
20240827,123900,1093851030,10000,10000,10000,10000,1
|
|
20240827,123800,1093841030,9990,10000,10000,9990,275
|
|
20240827,123700,1091091040,10050,10050,10050,10050,0
|
|
20240827,123600,1091091040,10050,9990,10050,9990,349
|
|
20240827,123500,1087590890,10000,10000,10000,10000,17
|
|
20240827,123400,1087420890,10020,10020,10020,10020,2
|
|
20240827,123300,1087400850,10000,10000,10000,10000,5000
|
|
20240827,123200,1037400850,9990,9990,9990,9990,100
|
|
20240827,123100,1036401850,9990,9990,9990,9990,266
|
|
20240827,123000,1033744510,9990,10000,10000,9990,202
|
|
20240827,122900,1031726230,9990,9990,9990,9990,0
|
|
20240827,122800,1031726230,9990,10010,10010,9990,1000
|
|
20240827,122700,1021729180,10020,10020,10020,10020,86
|
|
20240827,122600,1020867460,10020,10020,10020,10010,112
|
|
20240827,122500,1019745270,10010,10020,10020,10000,5760
|
|
20240827,122400,962144650,10000,10010,10020,10000,2032
|
|
20240827,122300,941805180,10010,10010,10010,10010,467
|
|
20240827,122200,937130510,10020,10020,10020,10010,55
|
|
20240827,122100,936579430,10020,10010,10020,10010,22
|
|
20240827,122000,936359200,10020,10020,10020,10010,93
|
|
20240827,121900,935427740,10020,10010,10020,10010,58
|
|
20240827,121800,934846980,10020,10020,10020,10010,3
|
|
20240827,121700,934816930,10020,10030,10050,10020,30
|
|
20240827,121600,934516250,10030,10020,10050,10020,32
|
|
20240827,121500,934195400,10050,10050,10050,10010,50
|
|
20240827,121400,933694200,10060,10060,10060,10060,0
|
|
20240827,121300,933694200,10060,10020,10060,10020,381
|
|
20240827,121200,929876540,10020,10040,10040,10020,439
|
|
20240827,121100,925477590,10040,10040,10040,10020,4
|
|
20240827,121000,925437450,10020,10020,10020,10020,115
|
|
20240827,120900,924285150,10050,10050,10050,10050,0
|
|
20240827,120800,924285150,10050,10030,10050,10030,272
|
|
20240827,120700,921555640,10040,10060,10060,10030,367
|
|
20240827,120600,917873610,10050,10050,10050,10050,410
|
|
20240827,120500,913753110,10050,10060,10060,10030,197
|
|
20240827,120400,911772800,10060,10040,10060,10040,192
|
|
20240827,120300,909845100,10040,10040,10040,10040,500
|
|
20240827,120200,904825100,10040,10040,10040,10040,215
|
|
20240827,120100,902666500,10060,10060,10060,10040,5
|
|
20240827,120000,902616240,10050,10050,10050,10050,360
|
|
20240827,115900,898998240,10050,10050,10050,10050,3
|
|
20240827,115800,898968090,10050,10030,10050,10030,220
|
|
20240827,115700,896759420,10040,10030,10050,10030,239
|
|
20240827,115600,894362220,10050,10050,10050,10050,11
|
|
20240827,115500,894251670,10050,10030,10050,10030,27
|
|
20240827,115400,893980340,10050,10050,10050,10050,248
|
|
20240827,115300,891487940,10050,10050,10050,10050,144
|
|
20240827,115200,890040740,10050,10030,10050,10030,2
|
|
20240827,115100,890020660,10050,10040,10050,10030,63
|
|
20240827,115000,889387830,10050,10050,10050,10050,74
|
|
20240827,114900,888644130,10050,10050,10050,10050,0
|
|
20240827,114800,888644130,10050,10030,10050,10030,4
|
|
20240827,114700,888603970,10060,10060,10060,10060,0
|
|
20240827,114600,888603970,10060,10060,10060,10040,12
|
|
20240827,114500,888483270,10060,10010,10060,10010,107
|
|
20240827,114400,887410070,10030,10030,10030,10030,0
|
|
20240827,114300,887410070,10030,10010,10030,10010,47
|
|
20240827,114200,886939480,10030,10030,10030,10010,32
|
|
20240827,114100,886618540,10030,10060,10060,10020,406
|
|
20240827,114000,882550330,10060,10060,10060,10060,1
|
|
20240827,113900,882540270,10030,10030,10060,10030,222
|
|
20240827,113800,880312800,10030,10030,10060,10030,3
|
|
20240827,113700,880282680,10060,10060,10060,10060,0
|
|
20240827,113600,880282680,10060,10030,10060,10030,2
|
|
20240827,113500,880262590,10060,10040,10060,10030,1471
|
|
20240827,113400,865480660,10060,10060,10060,10060,0
|
|
20240827,113300,865480660,10060,10060,10060,10060,0
|
|
20240827,113200,865480660,10060,10020,10060,10020,255
|
|
20240827,113100,862920880,10020,10020,10020,10010,170
|
|
20240827,113000,861217490,10030,10010,10030,10010,558
|
|
20240827,112900,855629890,10010,10020,10020,10010,409
|
|
20240827,112800,851531720,10020,10020,10020,10020,84
|
|
20240827,112700,850690040,10030,10030,10030,10030,153
|
|
20240827,112600,849155450,10030,10030,10030,10030,3
|
|
20240827,112500,849125360,10030,10030,10030,10030,0
|
|
20240827,112400,849125360,10030,10030,10030,10030,0
|
|
20240827,112300,849125360,10030,10030,10030,10030,0
|
|
20240827,112200,849125360,10030,10030,10040,10030,104
|
|
20240827,112100,848082220,10030,10020,10030,10020,126
|
|
20240827,112000,846819660,10030,10030,10030,10020,877
|
|
20240827,111900,838024690,10030,10030,10030,10030,0
|
|
20240827,111800,838024690,10030,10030,10030,10030,2
|
|
20240827,111700,838004630,10050,10040,10050,10040,324
|
|
20240827,111600,834748830,10040,10040,10040,10030,61
|
|
20240827,111500,834136400,10040,10040,10040,10040,0
|
|
20240827,111400,834136400,10040,10040,10040,10040,0
|
|
20240827,111300,834136400,10040,10040,10040,10040,6
|
|
20240827,111200,834076160,10040,10040,10040,10040,137
|
|
20240827,111100,832700680,10040,10040,10040,10040,165
|
|
20240827,111000,831044080,10040,10060,10060,10040,1483
|
|
20240827,110900,816144270,10050,10050,10050,10050,1
|
|
20240827,110800,816134220,10050,10050,10050,10050,2
|
|
20240827,110700,816114120,10060,10060,10060,10060,239
|
|
20240827,110600,813709780,10060,10070,10070,10060,119
|
|
20240827,110500,812512460,10070,10070,10070,10070,0
|
|
20240827,110400,812512460,10070,10070,10070,10070,11
|
|
20240827,110300,812401690,10060,10060,10060,10060,134
|
|
20240827,110200,811053650,10060,10060,10060,10060,533
|
|
20240827,110100,805691670,10060,10060,10060,10060,775
|
|
20240827,110000,797895170,10060,10060,10060,10060,0
|
|
20240827,105900,797895170,10060,10080,10080,10060,298
|
|
20240827,105800,794894010,10080,10090,10090,10080,390
|
|
20240827,105700,790958920,10090,10100,10100,10090,894
|
|
20240827,105600,781932860,10100,10100,10100,10100,383
|
|
20240827,105500,778064560,10100,10080,10100,10080,135
|
|
20240827,105400,776703060,10120,10080,10120,10080,1369
|
|
20240827,105300,762885010,10080,10070,10080,10070,216
|
|
20240827,105200,760709590,10060,10060,10060,10060,8
|
|
20240827,105100,760629110,10060,10080,10090,10060,451
|
|
20240827,105000,756084360,10080,10050,10080,10040,1310
|
|
20240827,104900,742911410,10050,10040,10050,10040,222
|
|
20240827,104800,740682430,10040,10030,10040,10030,213
|
|
20240827,104700,738545060,10030,10030,10030,10030,20
|
|
20240827,104600,738344460,10040,10030,10040,10030,237
|
|
20240827,104500,735965000,10030,10030,10030,10030,99
|
|
20240827,104400,734972030,10040,10040,10040,10040,0
|
|
20240827,104300,734972030,10040,10040,10040,10040,5
|
|
20240827,104200,734921830,10020,10020,10020,10020,1
|
|
20240827,104100,734911810,10020,10060,10060,10020,4
|
|
20240827,104000,734871610,10020,10030,10030,10020,431
|
|
20240827,103900,730552560,10060,10040,10060,10040,906
|
|
20240827,103800,721448220,10010,10010,10050,10010,248
|
|
20240827,103700,718956220,10040,10000,10040,10000,31
|
|
20240827,103600,718645540,10010,10000,10010,10000,80
|
|
20240827,103500,717844850,10010,10010,10010,10010,101
|
|
20240827,103400,716833840,10010,10010,10010,10010,40
|
|
20240827,103300,716433440,10010,10010,10010,10000,1343
|
|
20240827,103200,702998200,10010,10010,10020,10010,122
|
|
20240827,103100,701776970,10020,10040,10040,10020,1474
|
|
20240827,103000,687007450,10030,10030,10030,10030,1
|
|
20240827,102900,686997420,10020,10020,10020,10020,1
|
|
20240827,102800,686987400,10020,10020,10020,10020,2
|
|
20240827,102700,686967360,10040,10040,10040,10040,1
|
|
20240827,102600,686957320,10050,10030,10050,10020,295
|
|
20240827,102500,683994270,10030,10050,10050,10030,132
|
|
20240827,102400,682669070,10050,10050,10050,10050,51
|
|
20240827,102300,682156520,10050,10030,10050,10030,600
|
|
20240827,102200,676126620,10050,10040,10050,10040,651
|
|
20240827,102100,669590570,10050,10040,10050,10040,803
|
|
20240827,102000,661523450,10040,10040,10040,10040,50
|
|
20240827,101900,661021450,10040,10040,10040,10040,10
|
|
20240827,101800,660921050,10040,10030,10040,10030,13
|
|
20240827,101700,660790550,10040,10040,10040,10040,10
|
|
20240827,101600,660690150,10030,10020,10030,10020,175
|
|
20240827,101500,658936140,10020,10040,10040,10020,14
|
|
20240827,101400,658795780,10040,10040,10040,10040,15
|
|
20240827,101300,658645180,10040,10040,10040,10040,10
|
|
20240827,101200,658544780,10040,10000,10040,10000,352
|
|
20240827,101100,655015190,10000,10000,10000,10000,76
|
|
20240827,101000,654255190,10040,10010,10040,10010,172
|
|
20240827,100900,652532330,10010,10010,10010,10010,60
|
|
20240827,100800,651931730,10000,10040,10040,10000,531
|
|
20240827,100700,646606010,10040,10040,10040,10040,270
|
|
20240827,100600,643895210,10040,10040,10040,10040,150
|
|
20240827,100500,642389210,10030,10030,10030,10030,1
|
|
20240827,100400,642379180,10040,10020,10040,10020,364
|
|
20240827,100300,638730000,10020,10020,10020,10020,4
|
|
20240827,100200,638689920,10020,9990,10020,9990,863
|
|
20240827,100100,630068490,9980,9990,9990,9980,37
|
|
20240827,100000,629698910,9990,10020,10020,9990,1400
|
|
20240827,095900,615712880,9990,10000,10000,9990,263
|
|
20240827,095800,613085440,9990,9990,9990,9990,389
|
|
20240827,095700,609199330,9990,10010,10030,9990,2947
|
|
20240827,095600,579721020,10010,10000,10010,10000,451
|
|
20240827,095500,575209370,10030,10030,10030,10030,0
|
|
20240827,095400,575209370,10030,10000,10030,10000,800
|
|
20240827,095300,567201710,10000,10000,10000,10000,163
|
|
20240827,095200,565571710,10010,10000,10010,10000,456
|
|
20240827,095100,561009620,10010,10000,10010,10000,178
|
|
20240827,095000,559228270,10000,10000,10000,10000,500
|
|
20240827,094900,554228270,10040,10000,10040,10000,207
|
|
20240827,094800,552154730,10000,10030,10030,10000,606
|
|
20240827,094700,546091790,10030,10040,10040,10030,744
|
|
20240827,094600,538624470,10030,10040,10040,10030,414
|
|
20240827,094500,534468050,10030,10010,10030,9980,1712
|
|
20240827,094400,517317440,10010,10020,10020,10010,7
|
|
20240827,094300,517247360,10010,9990,10010,9990,3508
|
|
20240827,094200,482157640,9980,9980,9980,9980,0
|
|
20240827,094100,482157640,9980,9970,9980,9970,389
|
|
20240827,094000,478275440,9990,9990,9990,9960,111
|
|
20240827,093900,477168810,9990,9990,9990,9980,110
|
|
20240827,093800,476070860,10010,10010,10010,9980,1571
|
|
20240827,093700,460367830,10000,10000,10010,10000,414
|
|
20240827,093600,456227820,10000,9980,10000,9980,3
|
|
20240827,093500,456197860,10000,10000,10000,10000,2
|
|
20240827,093400,456177860,10000,9980,10000,9970,400
|
|
20240827,093300,452189660,10000,10000,10000,10000,0
|
|
20240827,093200,452189660,10000,10000,10000,9990,185
|
|
20240827,093100,450340160,10020,9990,10020,9990,315
|
|
20240827,093000,447192860,10020,9990,10020,9990,511
|
|
20240827,092900,442087940,9990,9990,10030,9990,47
|
|
20240827,092800,441618370,10030,10020,10030,9980,504
|
|
20240827,092700,436577030,10020,9990,10020,9980,2267
|
|
20240827,092600,413922360,9990,9960,9990,9950,1420
|
|
20240827,092500,399776410,9960,9960,9960,9930,383
|
|
20240827,092400,395970610,9970,9940,9980,9930,497
|
|
20240827,092300,391034000,9980,9940,9980,9940,57
|
|
20240827,092200,390467380,9940,9930,9980,9930,346
|
|
20240827,092100,387028970,9940,9910,9940,9900,1125
|
|
20240827,092000,375881080,9910,9920,9930,9910,451
|
|
20240827,091900,371406860,9930,9920,9940,9920,1173
|
|
20240827,091800,359762230,9940,9950,9950,9930,1747
|
|
20240827,091700,342407790,9950,9970,9980,9950,312
|
|
20240827,091600,339301300,9980,9960,9980,9930,773
|
|
20240827,091500,331606020,9920,9960,9960,9910,4025
|
|
20240827,091400,291596570,9990,10000,10000,9970,583
|
|
20240827,091300,285781580,10000,9980,10010,9980,159
|
|
20240827,091200,284194130,9980,9980,10010,9980,592
|
|
20240827,091100,278285910,9980,9980,10010,9980,1439
|
|
20240827,091000,263910890,10030,10040,10040,10000,179
|
|
20240827,090900,262120220,9970,10010,10050,9970,1148
|
|
20240827,090800,250641860,10040,10050,10050,10000,381
|
|
20240827,090700,246827460,10010,10010,10020,10010,1446
|
|
20240827,090600,232351540,10010,10020,10040,10010,1158
|
|
20240827,090500,220746800,10010,9910,10010,9910,9111
|
|
20240827,090400,130150940,9910,9920,9920,9900,5198
|
|
20240827,090300,78659920,9920,9950,9950,9920,240
|
|
20240827,090200,76274840,9950,9970,9970,9910,1692
|
|
20240827,090100,59486200,9970,9970,10000,9930,1912
|
|
20240827,090000,40439530,10000,10000,10030,9980,4044
|