592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184900,2114301190,9700,9700,9700,9700,3219
|
|
20240829,184800,2114301190,9700,9700,9700,9700,0
|
|
20240829,184700,2114301190,9700,9700,9700,9700,0
|
|
20240829,184600,2114301190,9700,9700,9700,9700,0
|
|
20240829,184500,2114301190,9700,9700,9700,9700,0
|
|
20240829,184400,2114301190,9700,9700,9700,9700,0
|
|
20240829,184300,2114301190,9700,9700,9700,9700,0
|
|
20240829,184200,2114301190,9700,9700,9700,9700,0
|
|
20240829,184100,2114301190,9700,9700,9700,9700,0
|
|
20240829,184000,2114301190,9700,9700,9700,9700,0
|
|
20240829,183900,2114301190,9700,9700,9700,9700,0
|
|
20240829,183800,2114301190,9700,9700,9700,9700,0
|
|
20240829,183700,2114301190,9700,9700,9700,9700,0
|
|
20240829,183600,2114301190,9700,9700,9700,9700,0
|
|
20240829,183500,2114301190,9700,9700,9700,9700,0
|
|
20240829,183400,2114301190,9700,9700,9700,9700,0
|
|
20240829,183300,2114301190,9700,9700,9700,9700,0
|
|
20240829,183200,2114301190,9700,9700,9700,9700,0
|
|
20240829,183100,2114301190,9700,9700,9700,9700,0
|
|
20240829,183000,2114301190,9700,9700,9700,9700,0
|
|
20240829,182900,2114301190,9700,9700,9700,9700,0
|
|
20240829,182800,2114301190,9700,9700,9700,9700,0
|
|
20240829,182700,2114301190,9700,9700,9700,9700,0
|
|
20240829,182600,2114301190,9700,9700,9700,9700,0
|
|
20240829,182500,2114301190,9700,9700,9700,9700,0
|
|
20240829,182400,2114301190,9700,9700,9700,9700,0
|
|
20240829,182300,2114301190,9700,9700,9700,9700,0
|
|
20240829,182200,2114301190,9700,9700,9700,9700,0
|
|
20240829,182100,2114301190,9700,9700,9700,9700,0
|
|
20240829,182000,2114301190,9700,9700,9700,9700,0
|
|
20240829,181900,2114301190,9700,9700,9700,9700,3219
|
|
20240829,181800,2114301190,9700,9700,9700,9700,0
|
|
20240829,181700,2114301190,9700,9700,9700,9700,0
|
|
20240829,181600,2114301190,9700,9700,9700,9700,0
|
|
20240829,181500,2114301190,9700,9700,9700,9700,0
|
|
20240829,181400,2114301190,9700,9700,9700,9700,0
|
|
20240829,181300,2114301190,9700,9700,9700,9700,0
|
|
20240829,181200,2114301190,9700,9700,9700,9700,0
|
|
20240829,181100,2114301190,9700,9700,9700,9700,0
|
|
20240829,181000,2114301190,9700,9700,9700,9700,0
|
|
20240829,180900,2114301190,9700,9700,9700,9700,0
|
|
20240829,180800,2114301190,9700,9700,9700,9700,0
|
|
20240829,180700,2114301190,9700,9700,9700,9700,0
|
|
20240829,180600,2114301190,9700,9700,9700,9700,0
|
|
20240829,180500,2114301190,9700,9700,9700,9700,0
|
|
20240829,180400,2114301190,9700,9700,9700,9700,0
|
|
20240829,180300,2114301190,9700,9700,9700,9700,0
|
|
20240829,180200,2114301190,9700,9700,9700,9700,0
|
|
20240829,180100,2114301190,9700,9700,9700,9700,0
|
|
20240829,180000,2114301190,9700,9700,9700,9700,0
|
|
20240829,175900,2114301190,9700,9700,9700,9700,0
|
|
20240829,175800,2114301190,9700,9700,9700,9700,0
|
|
20240829,175700,2114301190,9700,9700,9700,9700,0
|
|
20240829,175600,2114301190,9700,9700,9700,9700,0
|
|
20240829,175500,2114301190,9700,9700,9700,9700,0
|
|
20240829,175400,2114301190,9700,9700,9700,9700,0
|
|
20240829,175300,2114301190,9700,9700,9700,9700,0
|
|
20240829,175200,2114301190,9700,9700,9700,9700,0
|
|
20240829,175100,2114301190,9700,9700,9700,9700,0
|
|
20240829,175000,2114301190,9700,9700,9700,9700,0
|
|
20240829,174900,2114301190,9700,9700,9700,9700,3219
|
|
20240829,174800,2114301190,9700,9700,9700,9700,0
|
|
20240829,174700,2114301190,9700,9700,9700,9700,0
|
|
20240829,174600,2114301190,9700,9700,9700,9700,0
|
|
20240829,174500,2114301190,9700,9700,9700,9700,0
|
|
20240829,174400,2114301190,9700,9700,9700,9700,0
|
|
20240829,174300,2114301190,9700,9700,9700,9700,0
|
|
20240829,174200,2114301190,9700,9700,9700,9700,0
|
|
20240829,174100,2114301190,9700,9700,9700,9700,0
|
|
20240829,174000,2114301190,9700,9700,9700,9700,0
|
|
20240829,173900,2114301190,9700,9700,9700,9700,0
|
|
20240829,173800,2114301190,9700,9700,9700,9700,0
|
|
20240829,173700,2114301190,9700,9700,9700,9700,0
|
|
20240829,173600,2114301190,9700,9700,9700,9700,0
|
|
20240829,173500,2114301190,9700,9700,9700,9700,0
|
|
20240829,173400,2114301190,9700,9700,9700,9700,0
|
|
20240829,173300,2114301190,9700,9700,9700,9700,0
|
|
20240829,173200,2114301190,9700,9700,9700,9700,0
|
|
20240829,173100,2114301190,9700,9700,9700,9700,0
|
|
20240829,173000,2114301190,9700,9700,9700,9700,0
|
|
20240829,172900,2114301190,9700,9700,9700,9700,0
|
|
20240829,172800,2114301190,9700,9700,9700,9700,0
|
|
20240829,172700,2114301190,9700,9700,9700,9700,0
|
|
20240829,172600,2114301190,9700,9700,9700,9700,0
|
|
20240829,172500,2114301190,9700,9700,9700,9700,0
|
|
20240829,172400,2114301190,9700,9700,9700,9700,0
|
|
20240829,172300,2114301190,9700,9700,9700,9700,0
|
|
20240829,172200,2114301190,9700,9700,9700,9700,0
|
|
20240829,172100,2114301190,9700,9700,9700,9700,0
|
|
20240829,172000,2114301190,9700,9700,9700,9700,0
|
|
20240829,171900,2114301190,9700,9700,9700,9700,3219
|
|
20240829,171800,2114301190,9700,9700,9700,9700,0
|
|
20240829,171700,2114301190,9700,9700,9700,9700,0
|
|
20240829,171600,2114301190,9700,9700,9700,9700,0
|
|
20240829,171500,2114301190,9700,9700,9700,9700,0
|
|
20240829,171400,2114301190,9700,9700,9700,9700,0
|
|
20240829,171300,2114301190,9700,9700,9700,9700,0
|
|
20240829,171200,2114301190,9700,9700,9700,9700,0
|
|
20240829,171100,2114301190,9700,9700,9700,9700,0
|
|
20240829,171000,2114301190,9700,9700,9700,9700,0
|
|
20240829,170900,2114301190,9700,9700,9700,9700,0
|
|
20240829,170800,2114301190,9700,9700,9700,9700,0
|
|
20240829,170700,2114301190,9700,9700,9700,9700,0
|
|
20240829,170600,2114301190,9700,9700,9700,9700,0
|
|
20240829,170500,2114301190,9700,9700,9700,9700,0
|
|
20240829,170400,2114301190,9700,9700,9700,9700,0
|
|
20240829,170300,2114301190,9700,9700,9700,9700,0
|
|
20240829,170200,2114301190,9700,9700,9700,9700,0
|
|
20240829,170100,2114301190,9700,9700,9700,9700,0
|
|
20240829,170000,2114301190,9700,9700,9700,9700,0
|
|
20240829,165900,2114301190,9700,9700,9700,9700,0
|
|
20240829,165800,2114301190,9700,9700,9700,9700,0
|
|
20240829,165700,2114301190,9700,9700,9700,9700,0
|
|
20240829,165600,2114301190,9700,9700,9700,9700,0
|
|
20240829,165500,2114301190,9700,9700,9700,9700,0
|
|
20240829,165400,2114301190,9700,9700,9700,9700,0
|
|
20240829,165300,2114301190,9700,9700,9700,9700,0
|
|
20240829,165200,2114301190,9700,9700,9700,9700,0
|
|
20240829,165100,2114301190,9700,9700,9700,9700,0
|
|
20240829,165000,2114301190,9700,9700,9700,9700,0
|
|
20240829,164900,2114301190,9700,9700,9700,9700,3219
|
|
20240829,164800,2114301190,9700,9700,9700,9700,0
|
|
20240829,164700,2114301190,9700,9700,9700,9700,0
|
|
20240829,164600,2114301190,9700,9700,9700,9700,0
|
|
20240829,164500,2114301190,9700,9700,9700,9700,0
|
|
20240829,164400,2114301190,9700,9700,9700,9700,0
|
|
20240829,164300,2114301190,9700,9700,9700,9700,0
|
|
20240829,164200,2114301190,9700,9700,9700,9700,0
|
|
20240829,164100,2114301190,9700,9700,9700,9700,0
|
|
20240829,164000,2114301190,9700,9700,9700,9700,0
|
|
20240829,163900,2114301190,9700,9700,9700,9700,0
|
|
20240829,163800,2114301190,9700,9700,9700,9700,0
|
|
20240829,163700,2114301190,9700,9700,9700,9700,0
|
|
20240829,163600,2114301190,9700,9700,9700,9700,0
|
|
20240829,163500,2114301190,9700,9700,9700,9700,0
|
|
20240829,163400,2114301190,9700,9700,9700,9700,0
|
|
20240829,163300,2114301190,9700,9700,9700,9700,0
|
|
20240829,163200,2114301190,9700,9700,9700,9700,0
|
|
20240829,163100,2114301190,9700,9700,9700,9700,0
|
|
20240829,163000,2114301190,9700,9700,9700,9700,0
|
|
20240829,162900,2114301190,9700,9700,9700,9700,0
|
|
20240829,162800,2114301190,9700,9700,9700,9700,0
|
|
20240829,162700,2114301190,9700,9700,9700,9700,0
|
|
20240829,162600,2114301190,9700,9700,9700,9700,0
|
|
20240829,162500,2114301190,9700,9700,9700,9700,0
|
|
20240829,162400,2114301190,9700,9700,9700,9700,0
|
|
20240829,162300,2114301190,9700,9700,9700,9700,0
|
|
20240829,162200,2114301190,9700,9700,9700,9700,0
|
|
20240829,162100,2114301190,9700,9700,9700,9700,0
|
|
20240829,162000,2114301190,9700,9700,9700,9700,0
|
|
20240829,161900,2114301190,9700,9700,9700,9700,3219
|
|
20240829,161800,2114301190,9700,9700,9700,9700,0
|
|
20240829,161700,2114301190,9700,9700,9700,9700,0
|
|
20240829,161600,2114301190,9700,9700,9700,9700,0
|
|
20240829,161500,2114301190,9700,9700,9700,9700,0
|
|
20240829,161400,2114301190,9700,9700,9700,9700,0
|
|
20240829,161300,2114301190,9700,9700,9700,9700,0
|
|
20240829,161200,2114301190,9700,9700,9700,9700,0
|
|
20240829,161100,2114301190,9700,9700,9700,9700,0
|
|
20240829,161000,2114301190,9700,9700,9700,9700,0
|
|
20240829,160900,2114301190,9700,9700,9700,9700,0
|
|
20240829,160800,2114301190,9700,9700,9700,9700,0
|
|
20240829,160700,2114301190,9700,9700,9700,9700,0
|
|
20240829,160600,2114301190,9700,9700,9700,9700,0
|
|
20240829,160500,2114301190,9700,9700,9700,9700,0
|
|
20240829,160400,2114301190,9700,9700,9700,9700,0
|
|
20240829,160300,2114301190,9700,9700,9700,9700,0
|
|
20240829,160200,2114301190,9700,9700,9700,9700,0
|
|
20240829,160100,2114301190,9700,9700,9700,9700,0
|
|
20240829,160000,2114301190,9700,9700,9700,9700,0
|
|
20240829,155900,2114301190,9700,9700,9700,9700,0
|
|
20240829,155800,2114301190,9700,9700,9700,9700,0
|
|
20240829,155700,2114301190,9700,9700,9700,9700,0
|
|
20240829,155600,2114301190,9700,9700,9700,9700,0
|
|
20240829,155500,2114301190,9700,9700,9700,9700,0
|
|
20240829,155400,2114301190,9700,9700,9700,9700,0
|
|
20240829,155300,2114301190,9700,9700,9700,9700,0
|
|
20240829,155200,2114301190,9700,9700,9700,9700,0
|
|
20240829,155100,2114301190,9700,9700,9700,9700,0
|
|
20240829,155000,2114301190,9700,9700,9700,9700,0
|
|
20240829,154900,2114301190,9700,9700,9700,9700,3219
|
|
20240829,154800,2114301190,9700,9700,9700,9700,0
|
|
20240829,154700,2114301190,9700,9700,9700,9700,0
|
|
20240829,154600,2114301190,9700,9700,9700,9700,0
|
|
20240829,154500,2114301190,9700,9700,9700,9700,0
|
|
20240829,154400,2114301190,9700,9700,9700,9700,0
|
|
20240829,154300,2114301190,9700,9700,9700,9700,0
|
|
20240829,154200,2114301190,9700,9700,9700,9700,0
|
|
20240829,154100,2114301190,9700,9700,9700,9700,0
|
|
20240829,154000,2114301190,9700,9700,9700,9700,0
|
|
20240829,153900,2114301190,9700,9700,9700,9700,0
|
|
20240829,153800,2114301190,9700,9700,9700,9700,0
|
|
20240829,153700,2114301190,9700,9700,9700,9700,0
|
|
20240829,153600,2114301190,9700,9700,9700,9700,0
|
|
20240829,153500,2114301190,9700,9700,9700,9700,0
|
|
20240829,153400,2114301190,9700,9700,9700,9700,0
|
|
20240829,153300,2114301190,9700,9700,9700,9700,0
|
|
20240829,153200,2114301190,9700,9700,9700,9700,0
|
|
20240829,153100,2114301190,9700,9700,9700,9700,0
|
|
20240829,153000,2114301190,9700,9700,9700,9700,3219
|
|
20240829,152900,2083076890,9710,9710,9710,9710,0
|
|
20240829,152800,2083076890,9710,9710,9710,9710,0
|
|
20240829,152700,2083076890,9710,9710,9710,9710,0
|
|
20240829,152600,2083076890,9710,9710,9710,9710,0
|
|
20240829,152500,2083076890,9710,9710,9710,9710,0
|
|
20240829,152400,2083076890,9710,9710,9710,9710,0
|
|
20240829,152300,2083076890,9710,9710,9710,9710,0
|
|
20240829,152200,2083076890,9710,9710,9710,9710,0
|
|
20240829,152100,2083076890,9710,9710,9710,9710,0
|
|
20240829,152000,2083076890,9710,9710,9710,9710,0
|
|
20240829,151900,2083076890,9710,9700,9710,9690,1459
|
|
20240829,151800,2068924980,9710,9700,9710,9700,546
|
|
20240829,151700,2063628770,9710,9690,9710,9690,1062
|
|
20240829,151600,2053327420,9700,9690,9700,9680,311
|
|
20240829,151500,2050314300,9690,9690,9690,9680,59
|
|
20240829,151400,2049742640,9680,9690,9690,9670,466
|
|
20240829,151300,2045232310,9690,9690,9690,9680,462
|
|
20240829,151200,2040755540,9680,9710,9710,9680,1311
|
|
20240829,151100,2028051260,9710,9700,9710,9700,1698
|
|
20240829,151000,2011564610,9690,9700,9700,9690,785
|
|
20240829,150900,2003952610,9700,9710,9720,9700,1866
|
|
20240829,150800,1985850630,9720,9720,9720,9720,1
|
|
20240829,150700,1985840910,9700,9710,9720,9700,686
|
|
20240829,150600,1979185090,9710,9720,9720,9700,579
|
|
20240829,150500,1973564570,9730,9720,9730,9720,499
|
|
20240829,150400,1968714170,9720,9730,9740,9720,201
|
|
20240829,150300,1966758950,9740,9730,9750,9730,414
|
|
20240829,150200,1962728000,9730,9730,9750,9730,402
|
|
20240829,150100,1958815690,9740,9730,9740,9730,72
|
|
20240829,150000,1958114840,9740,9740,9740,9740,23
|
|
20240829,145900,1957890820,9740,9730,9750,9700,824
|
|
20240829,145800,1949884120,9730,9750,9750,9730,191
|
|
20240829,145700,1948023570,9750,9750,9760,9740,69
|
|
20240829,145600,1947350820,9750,9730,9750,9720,612
|
|
20240829,145500,1941386850,9730,9740,9750,9730,1176
|
|
20240829,145400,1929941710,9740,9730,9740,9720,1063
|
|
20240829,145300,1919595490,9740,9730,9740,9730,94
|
|
20240829,145200,1918680010,9740,9700,9740,9690,653
|
|
20240829,145100,1912341310,9690,9720,9720,9690,1862
|
|
20240829,145000,1894249460,9760,9780,9780,9690,7064
|
|
20240829,144900,1825685890,9780,9780,9780,9770,53
|
|
20240829,144800,1825167560,9780,9730,9780,9730,37
|
|
20240829,144700,1824807500,9710,9800,9800,9700,5808
|
|
20240829,144600,1768243870,9800,9810,9810,9790,15
|
|
20240829,144500,1768096970,9800,9800,9810,9800,45
|
|
20240829,144400,1767655610,9810,9810,9810,9810,0
|
|
20240829,144300,1767655610,9810,9820,9820,9810,5
|
|
20240829,144200,1767606530,9830,9790,9830,9780,885
|
|
20240829,144100,1758935760,9780,9790,9790,9780,915
|
|
20240829,144000,1749987030,9790,9780,9790,9780,321
|
|
20240829,143900,1746847640,9800,9790,9800,9790,145
|
|
20240829,143800,1745427590,9780,9790,9790,9780,7
|
|
20240829,143700,1745359080,9790,9790,9790,9790,3
|
|
20240829,143600,1745329710,9800,9790,9800,9780,435
|
|
20240829,143500,1741072250,9800,9800,9800,9780,165
|
|
20240829,143400,1739456650,9800,9790,9800,9790,201
|
|
20240829,143300,1737488850,9790,9780,9790,9780,160
|
|
20240829,143200,1735923450,9780,9790,9800,9780,583
|
|
20240829,143100,1730215790,9800,9790,9800,9790,329
|
|
20240829,143000,1726991890,9800,9780,9800,9780,204
|
|
20240829,142900,1724994240,9790,9780,9790,9780,2
|
|
20240829,142800,1724974670,9760,9780,9780,9760,151
|
|
20240829,142700,1723499890,9760,9790,9800,9760,55
|
|
20240829,142600,1722962690,9750,9800,9800,9730,7038
|
|
20240829,142500,1654314490,9800,9790,9800,9790,3
|
|
20240829,142400,1654285100,9800,9790,9800,9790,896
|
|
20240829,142300,1645511910,9800,9810,9810,9790,5391
|
|
20240829,142200,1592694550,9810,9820,9820,9800,9155
|
|
20240829,142100,1502946130,9820,9820,9820,9820,1
|
|
20240829,142000,1502936310,9820,9820,9820,9820,136
|
|
20240829,141900,1501600790,9820,9820,9820,9820,50
|
|
20240829,141800,1501109790,9820,9820,9820,9820,1020
|
|
20240829,141700,1491093390,9820,9830,9830,9820,1209
|
|
20240829,141600,1479208930,9830,9830,9830,9830,373
|
|
20240829,141500,1475542340,9840,9840,9840,9840,26
|
|
20240829,141400,1475286500,9840,9840,9840,9840,721
|
|
20240829,141300,1468191860,9840,9830,9840,9830,2
|
|
20240829,141200,1468172190,9830,9830,9830,9830,0
|
|
20240829,141100,1468172190,9830,9830,9830,9830,137
|
|
20240829,141000,1466825480,9830,9830,9830,9830,0
|
|
20240829,140900,1466825480,9830,9830,9830,9830,2
|
|
20240829,140800,1466805820,9830,9830,9830,9830,1
|
|
20240829,140700,1466795990,9830,9830,9830,9830,1
|
|
20240829,140600,1466786160,9830,9830,9830,9830,6
|
|
20240829,140500,1466727180,9830,9830,9830,9830,100
|
|
20240829,140400,1465744180,9840,9840,9840,9840,2
|
|
20240829,140300,1465724500,9850,9850,9850,9850,0
|
|
20240829,140200,1465724500,9850,9840,9850,9840,468
|
|
20240829,140100,1461119370,9840,9840,9850,9840,108
|
|
20240829,140000,1460056450,9840,9830,9840,9830,21
|
|
20240829,135900,1459849820,9830,9830,9830,9830,10
|
|
20240829,135800,1459751520,9830,9840,9840,9830,64
|
|
20240829,135700,1459121770,9830,9830,9830,9830,273
|
|
20240829,135600,1456438180,9830,9830,9830,9830,26
|
|
20240829,135500,1456182600,9830,9830,9830,9820,200
|
|
20240829,135400,1454217460,9830,9830,9830,9830,0
|
|
20240829,135300,1454217460,9830,9830,9830,9830,2
|
|
20240829,135200,1454197800,9830,9830,9830,9830,1
|
|
20240829,135100,1454187970,9820,9820,9820,9820,87
|
|
20240829,135000,1453333630,9820,9840,9840,9820,319
|
|
20240829,134900,1450200420,9830,9830,9830,9830,223
|
|
20240829,134800,1448008330,9830,9830,9830,9830,0
|
|
20240829,134700,1448008330,9830,9830,9830,9830,1
|
|
20240829,134600,1447998500,9830,9830,9830,9830,2
|
|
20240829,134500,1447978840,9820,9820,9820,9820,432
|
|
20240829,134400,1443736600,9820,9820,9830,9820,1531
|
|
20240829,134300,1428702170,9820,9820,9820,9820,125
|
|
20240829,134200,1427474670,9820,9820,9820,9820,0
|
|
20240829,134100,1427474670,9820,9830,9830,9820,5001
|
|
20240829,134000,1378336190,9840,9840,9840,9840,2
|
|
20240829,133900,1378316510,9840,9840,9840,9840,2
|
|
20240829,133800,1378296830,9830,9840,9840,9830,1630
|
|
20240829,133700,1362271430,9840,9840,9840,9840,249
|
|
20240829,133600,1359821270,9840,9830,9840,9830,4
|
|
20240829,133500,1359781930,9840,9860,9860,9840,129
|
|
20240829,133400,1358510170,9860,9850,9860,9850,15
|
|
20240829,133300,1358362280,9860,9850,9860,9850,10
|
|
20240829,133200,1358263690,9860,9850,9860,9830,2004
|
|
20240829,133100,1338554050,9850,9850,9850,9850,276
|
|
20240829,133000,1335835450,9850,9850,9850,9850,1
|
|
20240829,132900,1335825600,9850,9850,9850,9850,306
|
|
20240829,132800,1332811500,9850,9850,9860,9850,229
|
|
20240829,132700,1330555770,9850,9840,9850,9830,642
|
|
20240829,132600,1324239000,9840,9830,9840,9830,514
|
|
20240829,132500,1319181380,9830,9820,9830,9820,2
|
|
20240829,132400,1319161730,9830,9830,9830,9830,21
|
|
20240829,132300,1318955300,9820,9830,9830,9820,49
|
|
20240829,132200,1318474100,9820,9820,9820,9820,100
|
|
20240829,132100,1317492100,9820,9820,9820,9820,14
|
|
20240829,132000,1317354620,9820,9820,9820,9820,189
|
|
20240829,131900,1315498640,9820,9830,9830,9820,144
|
|
20240829,131800,1314084500,9830,9840,9840,9830,6
|
|
20240829,131700,1314025470,9840,9830,9840,9830,10
|
|
20240829,131600,1313927080,9840,9840,9840,9820,1351
|
|
20240829,131500,1300651380,9840,9840,9840,9840,1
|
|
20240829,131400,1300641540,9850,9840,9850,9840,176
|
|
20240829,131300,1298908500,9850,9850,9850,9850,0
|
|
20240829,131200,1298908500,9850,9850,9850,9850,4
|
|
20240829,131100,1298869100,9850,9840,9850,9840,113
|
|
20240829,131000,1297756060,9830,9840,9840,9830,100
|
|
20240829,130900,1296773010,9840,9840,9840,9840,2
|
|
20240829,130800,1296753330,9840,9830,9840,9830,738
|
|
20240829,130700,1289491960,9830,9830,9830,9830,1
|
|
20240829,130600,1289482130,9840,9840,9840,9840,20
|
|
20240829,130500,1289285330,9830,9830,9830,9830,21
|
|
20240829,130400,1289078900,9820,9820,9830,9820,208
|
|
20240829,130300,1287035040,9820,9820,9820,9820,16
|
|
20240829,130200,1286877920,9810,9830,9830,9810,1502
|
|
20240829,130100,1272132640,9830,9820,9830,9820,489
|
|
20240829,130000,1267330650,9820,9830,9830,9810,645
|
|
20240829,125900,1260997670,9830,9830,9830,9830,19
|
|
20240829,125800,1260810900,9830,9830,9830,9830,70
|
|
20240829,125700,1260122800,9830,9830,9830,9830,101
|
|
20240829,125600,1259129970,9830,9830,9840,9830,179
|
|
20240829,125500,1257368830,9840,9840,9840,9840,103
|
|
20240829,125400,1256355310,9840,9840,9840,9830,184
|
|
20240829,125300,1254545570,9830,9830,9830,9830,21
|
|
20240829,125200,1254339140,9840,9840,9840,9840,37
|
|
20240829,125100,1253975060,9840,9830,9840,9830,102
|
|
20240829,125000,1252972390,9830,9830,9830,9830,0
|
|
20240829,124900,1252972390,9830,9830,9830,9820,337
|
|
20240829,124800,1249660910,9820,9810,9820,9810,51
|
|
20240829,124700,1249160100,9820,9820,9820,9810,189
|
|
20240829,124600,1247305270,9820,9810,9820,9810,1632
|
|
20240829,124500,1231283900,9820,9830,9830,9820,1345
|
|
20240829,124400,1218075800,9830,9820,9830,9820,619
|
|
20240829,124300,1211997160,9820,9840,9840,9820,650
|
|
20240829,124200,1205611380,9840,9840,9840,9830,617
|
|
20240829,124100,1199544150,9830,9830,9830,9830,1
|
|
20240829,124000,1199534320,9840,9840,9840,9830,45
|
|
20240829,123900,1199091530,9840,9830,9840,9830,24
|
|
20240829,123800,1198855410,9840,9830,9840,9820,347
|
|
20240829,123700,1195446160,9830,9830,9840,9820,453
|
|
20240829,123600,1190992860,9830,9830,9840,9830,212
|
|
20240829,123500,1188908870,9840,9820,9840,9820,126
|
|
20240829,123400,1187670280,9830,9840,9840,9830,1612
|
|
20240829,123300,1171824310,9840,9850,9850,9840,4020
|
|
20240829,123200,1132240680,9870,9860,9870,9850,1810
|
|
20240829,123100,1114411950,9860,9870,9870,9860,112
|
|
20240829,123000,1113306520,9870,9860,9870,9860,206
|
|
20240829,122900,1111275340,9860,9850,9860,9850,78
|
|
20240829,122800,1110506430,9860,9860,9860,9850,206
|
|
20240829,122700,1108476580,9860,9850,9860,9850,13
|
|
20240829,122600,1108348520,9860,9870,9870,9860,1737
|
|
20240829,122500,1091217150,9870,9870,9880,9860,270
|
|
20240829,122400,1088552230,9880,9860,9880,9860,603
|
|
20240829,122300,1082604020,9860,9860,9860,9860,0
|
|
20240829,122200,1082604020,9860,9860,9870,9860,144
|
|
20240829,122100,1081184170,9860,9860,9870,9850,1988
|
|
20240829,122000,1061565290,9850,9870,9870,9850,921
|
|
20240829,121900,1052492300,9870,9870,9870,9860,61
|
|
20240829,121800,1051890240,9860,9860,9870,9860,823
|
|
20240829,121700,1043775420,9860,9860,9860,9850,453
|
|
20240829,121600,1039308850,9860,9870,9870,9860,113
|
|
20240829,121500,1038193610,9870,9860,9870,9860,115
|
|
20240829,121400,1037059350,9850,9860,9860,9850,160
|
|
20240829,121300,1035482250,9860,9870,9870,9860,1755
|
|
20240829,121200,1018177410,9870,9870,9870,9870,101
|
|
20240829,121100,1017180540,9870,9880,9880,9870,47
|
|
20240829,121000,1016716550,9870,9870,9890,9860,3014
|
|
20240829,120900,986954240,9860,9870,9870,9860,171
|
|
20240829,120800,985266480,9870,9860,9870,9860,124
|
|
20240829,120700,984042610,9870,9880,9890,9860,2553
|
|
20240829,120600,958865630,9870,9880,9880,9870,307
|
|
20240829,120500,955835290,9870,9890,9890,9870,4490
|
|
20240829,120400,911496870,9890,9890,9890,9880,28
|
|
20240829,120300,911220040,9890,9890,9890,9880,761
|
|
20240829,120200,903699210,9880,9880,9880,9880,205
|
|
20240829,120100,901673810,9880,9880,9890,9880,265
|
|
20240829,120000,899055000,9880,9870,9890,9870,166
|
|
20240829,115900,897415080,9870,9880,9890,9870,508
|
|
20240829,115800,892401030,9890,9880,9890,9880,55
|
|
20240829,115700,891857120,9880,9870,9890,9870,130
|
|
20240829,115600,890572750,9880,9880,9890,9880,157
|
|
20240829,115500,889021570,9890,9890,9890,9880,1641
|
|
20240829,115400,872808410,9890,9890,9890,9890,1
|
|
20240829,115300,872798520,9890,9890,9890,9890,208
|
|
20240829,115200,870741400,9890,9890,9890,9890,29
|
|
20240829,115100,870454590,9890,9890,9890,9890,278
|
|
20240829,115000,867705170,9900,9900,9900,9900,72
|
|
20240829,114900,866992370,9900,9900,9900,9900,116
|
|
20240829,114800,865843970,9900,9900,9900,9900,96
|
|
20240829,114700,864893570,9900,9900,9900,9900,502
|
|
20240829,114600,859923770,9910,9910,9910,9910,10
|
|
20240829,114500,859824670,9900,9910,9910,9900,2
|
|
20240829,114400,859804860,9900,9910,9910,9900,113
|
|
20240829,114300,858685040,9910,9910,9910,9910,300
|
|
20240829,114200,855712040,9900,9900,9900,9900,508
|
|
20240829,114100,850682840,9890,9890,9900,9890,13
|
|
20240829,114000,850554250,9890,9890,9890,9890,0
|
|
20240829,113900,850554250,9890,9900,9900,9890,50
|
|
20240829,113800,850059270,9900,9910,9910,9900,96
|
|
20240829,113700,849108770,9900,9900,9900,9900,1
|
|
20240829,113600,849098870,9900,9900,9900,9900,61
|
|
20240829,113500,848494970,9910,9910,9910,9910,5
|
|
20240829,113400,848445420,9900,9900,9910,9900,1031
|
|
20240829,113300,838238220,9900,9900,9900,9900,1
|
|
20240829,113200,838228320,9910,9910,9910,9910,30
|
|
20240829,113100,837931020,9900,9900,9900,9900,10
|
|
20240829,113000,837832020,9890,9890,9890,9890,382
|
|
20240829,112900,834054040,9890,9900,9900,9890,216
|
|
20240829,112800,831916270,9900,9890,9900,9880,400
|
|
20240829,112700,827960590,9890,9900,9900,9890,1298
|
|
20240829,112600,815123270,9890,9900,9900,9890,354
|
|
20240829,112500,811618680,9890,9890,9900,9890,376
|
|
20240829,112400,807896310,9890,9890,9890,9890,214
|
|
20240829,112300,805779850,9900,9900,9900,9900,452
|
|
20240829,112200,801305050,9900,9900,9900,9900,385
|
|
20240829,112100,797493550,9900,9900,9900,9900,2
|
|
20240829,112000,797473750,9900,9900,9900,9900,134
|
|
20240829,111900,796147150,9900,9900,9900,9900,333
|
|
20240829,111800,792850450,9900,9900,9900,9900,1
|
|
20240829,111700,792840550,9910,9920,9920,9910,1558
|
|
20240829,111600,777400470,9920,9910,9920,9910,32
|
|
20240829,111500,777083040,9920,9920,9920,9920,0
|
|
20240829,111400,777083040,9920,9910,9920,9910,13
|
|
20240829,111300,776954190,9900,9900,9910,9900,754
|
|
20240829,111200,769489570,9900,9910,9910,9900,13
|
|
20240829,111100,769360750,9910,9910,9910,9910,50
|
|
20240829,111000,768865250,9910,9900,9910,9900,6
|
|
20240829,110900,768805840,9900,9900,9900,9900,94
|
|
20240829,110800,767875240,9900,9910,9910,9900,116
|
|
20240829,110700,766726730,9900,9920,9930,9900,211
|
|
20240829,110600,764637060,9930,9920,9930,9920,100
|
|
20240829,110500,763644580,9900,9920,9920,9890,397
|
|
20240829,110400,759715760,9900,9910,9910,9900,103
|
|
20240829,110300,758695960,9930,9890,9940,9890,44
|
|
20240829,110200,758259110,9890,9910,9910,9890,300
|
|
20240829,110100,755292090,9910,9920,9920,9910,175
|
|
20240829,110000,753557830,9930,9930,9930,9930,1
|
|
20240829,105900,753547900,9930,9930,9930,9920,168
|
|
20240829,105800,751881320,9900,9900,9900,9900,570
|
|
20240829,105700,746238320,9900,9930,9930,9900,134
|
|
20240829,105600,744911580,9930,9910,9940,9910,32
|
|
20240829,105500,744594360,9910,9900,9910,9900,43
|
|
20240829,105400,744168270,9910,9890,9910,9890,280
|
|
20240829,105300,741397970,9890,9890,9890,9890,1
|
|
20240829,105200,741388080,9890,9900,9900,9890,302
|
|
20240829,105100,738399630,9900,9900,9910,9900,504
|
|
20240829,105000,733410000,9900,9900,9900,9900,701
|
|
20240829,104900,726470100,9900,9910,9910,9900,7
|
|
20240829,104800,726400740,9910,9910,9910,9910,5
|
|
20240829,104700,726351190,9900,9910,9910,9900,1705
|
|
20240829,104600,709471590,9910,9920,9920,9910,451
|
|
20240829,104500,704999940,9930,9930,9930,9930,103
|
|
20240829,104400,703977150,9920,9920,9920,9920,260
|
|
20240829,104300,701397950,9910,9940,9940,9910,531
|
|
20240829,104200,696130850,9950,9950,9960,9930,1550
|
|
20240829,104100,680716470,9940,9950,9950,9940,110
|
|
20240829,104000,679622070,9950,9960,9960,9950,178
|
|
20240829,103900,677850900,9970,9970,9970,9970,1
|
|
20240829,103800,677840930,9960,9960,9960,9960,13
|
|
20240829,103700,677711450,9960,9960,9960,9960,0
|
|
20240829,103600,677711450,9960,9960,9960,9960,2
|
|
20240829,103500,677691530,9950,9980,9980,9950,318
|
|
20240829,103400,674527250,9950,9960,9960,9950,139
|
|
20240829,103300,673143980,9950,9950,9960,9950,131
|
|
20240829,103200,671840420,9960,9960,9980,9960,951
|
|
20240829,103100,662368340,9950,9990,10010,9950,264
|
|
20240829,103000,659737610,9990,9990,10010,9990,1546
|
|
20240829,102900,644285800,9980,9980,9980,9980,376
|
|
20240829,102800,640533320,9990,9960,9990,9960,707
|
|
20240829,102700,633479740,9960,9950,9960,9950,77
|
|
20240829,102600,632713580,9970,9960,9970,9960,24
|
|
20240829,102500,632474500,9960,9960,9970,9960,13
|
|
20240829,102400,632344930,9930,9950,9950,9930,703
|
|
20240829,102300,625361810,9970,9960,9970,9950,6
|
|
20240829,102200,625302050,9940,9960,9970,9940,622
|
|
20240829,102100,619107300,9960,9950,9960,9950,28
|
|
20240829,102000,618828550,9950,9950,9950,9950,121
|
|
20240829,101900,617624600,9950,9950,9950,9950,56
|
|
20240829,101800,617067400,9960,9950,9960,9950,3
|
|
20240829,101700,617037540,9930,9940,9940,9930,133
|
|
20240829,101600,615716620,9940,9950,9950,9940,3
|
|
20240829,101500,615686790,9950,9950,9970,9950,118
|
|
20240829,101400,614511450,9970,9950,9970,9930,2526
|
|
20240829,101300,589376180,9950,9950,9950,9950,657
|
|
20240829,101200,582839030,9970,9960,9970,9950,1341
|
|
20240829,101100,569484520,9960,9980,9980,9960,32
|
|
20240829,101000,569165340,9980,9970,9980,9970,247
|
|
20240829,100900,566700290,9960,9970,9980,9960,263
|
|
20240829,100800,564079820,9980,10000,10000,9980,224
|
|
20240829,100700,561844120,9980,9980,9980,9980,542
|
|
20240829,100600,556434960,9970,9970,9970,9970,180
|
|
20240829,100500,554640360,10010,10010,10010,10010,0
|
|
20240829,100400,554640360,10010,9980,10010,9980,69
|
|
20240829,100300,553949780,10010,10010,10010,9990,1057
|
|
20240829,100200,543386330,10010,10010,10020,10010,329
|
|
20240829,100100,540093030,10020,10020,10020,9990,96
|
|
20240829,100000,539133320,10010,10020,10020,10000,129
|
|
20240829,095900,537842500,10000,10000,10000,10000,349
|
|
20240829,095800,534352500,10020,10010,10020,10010,622
|
|
20240829,095700,528120290,10010,10000,10010,10000,444
|
|
20240829,095600,523677840,9990,10000,10000,9990,123
|
|
20240829,095500,522449010,9990,9990,9990,9990,270
|
|
20240829,095400,519751710,9990,9990,10000,9990,3140
|
|
20240829,095300,488363390,9990,9960,9990,9950,528
|
|
20240829,095200,483108340,9980,9980,9980,9980,90
|
|
20240829,095100,482210140,10000,10000,10000,10000,87
|
|
20240829,095000,481340140,10000,10020,10030,10000,599
|
|
20240829,094900,475344860,10020,10000,10020,10000,3427
|
|
20240829,094800,441044660,10020,9950,10030,9950,2678
|
|
20240829,094700,414288710,9950,9930,9950,9930,585
|
|
20240829,094600,408475460,9920,9920,9920,9920,1915
|
|
20240829,094500,389478660,9910,9920,9920,9910,613
|
|
20240829,094400,383403730,9910,9880,9910,9880,1386
|
|
20240829,094300,369675280,9880,9890,9890,9880,1218
|
|
20240829,094200,357639260,9890,9890,9890,9890,157
|
|
20240829,094100,356086530,9890,9900,9900,9880,1290
|
|
20240829,094000,343330440,9900,9900,9900,9890,2075
|
|
20240829,093900,322807940,9890,9910,9920,9890,573
|
|
20240829,093800,317138170,9910,9910,9910,9900,116
|
|
20240829,093700,315989610,9910,9910,9920,9910,72
|
|
20240829,093600,315276080,9910,9910,9920,9900,317
|
|
20240829,093500,312134620,9910,9910,9920,9900,212
|
|
20240829,093400,310034680,9930,9930,9930,9910,19
|
|
20240829,093300,309846280,9930,9930,9930,9910,103
|
|
20240829,093200,308823890,9930,9920,9930,9920,36
|
|
20240829,093100,308466510,9930,9900,9930,9890,1446
|
|
20240829,093000,294163910,9930,9900,9930,9900,293
|
|
20240829,092900,291257540,9900,9910,9920,9900,162
|
|
20240829,092800,289653620,9920,9920,9920,9910,237
|
|
20240829,092700,287304890,9940,9940,9940,9920,323
|
|
20240829,092600,284095300,9920,9920,9940,9900,753
|
|
20240829,092500,276631620,9940,9940,9940,9940,61
|
|
20240829,092400,276025280,9940,9930,9940,9930,253
|
|
20240829,092300,273512460,9940,9920,9940,9920,2249
|
|
20240829,092200,251182870,9930,9900,9940,9890,864
|
|
20240829,092100,242625250,9940,9890,9950,9890,2362
|
|
20240829,092000,219244490,9900,9930,9930,9900,986
|
|
20240829,091900,209481540,9930,9930,9930,9930,158
|
|
20240829,091800,207912600,9930,9930,9940,9930,1332
|
|
20240829,091700,194683220,9930,9890,9930,9890,708
|
|
20240829,091600,187681060,9900,9890,9900,9860,2551
|
|
20240829,091500,162498230,9890,9900,9900,9890,460
|
|
20240829,091400,157947670,9900,9910,9910,9900,500
|
|
20240829,091300,152996650,9910,9900,9910,9890,333
|
|
20240829,091200,149700880,9890,9890,9890,9890,1022
|
|
20240829,091100,139593300,9890,9890,9890,9870,1080
|
|
20240829,091000,128924730,9880,9910,9910,9880,348
|
|
20240829,090900,125483170,9900,9900,9910,9900,46
|
|
20240829,090800,125027370,9900,9900,9940,9900,376
|
|
20240829,090700,121303790,9900,9870,9900,9870,411
|
|
20240829,090600,117239840,9890,9900,9900,9850,1803
|
|
20240829,090500,99412120,9900,9900,9950,9890,1567
|
|
20240829,090400,83851340,9950,9870,9950,9870,1100
|
|
20240829,090300,72962880,9880,9880,9880,9850,1395
|
|
20240829,090200,59197730,9880,9960,9960,9880,2117
|
|
20240829,090100,38244130,9960,9970,9970,9950,289
|
|
20240829,090000,35365070,9970,9870,9970,9870,3581
|