591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184800,2464420070,10000,10000,10000,10000,6579
|
|
20240913,184700,2464420070,10000,10000,10000,10000,0
|
|
20240913,184600,2464420070,10000,10000,10000,10000,0
|
|
20240913,184500,2464420070,10000,10000,10000,10000,0
|
|
20240913,184400,2464420070,10000,10000,10000,10000,0
|
|
20240913,184300,2464420070,10000,10000,10000,10000,0
|
|
20240913,184200,2464420070,10000,10000,10000,10000,0
|
|
20240913,184100,2464420070,10000,10000,10000,10000,0
|
|
20240913,184000,2464420070,10000,10000,10000,10000,0
|
|
20240913,183900,2464420070,10000,10000,10000,10000,0
|
|
20240913,183800,2464420070,10000,10000,10000,10000,0
|
|
20240913,183700,2464420070,10000,10000,10000,10000,0
|
|
20240913,183600,2464420070,10000,10000,10000,10000,0
|
|
20240913,183500,2464420070,10000,10000,10000,10000,0
|
|
20240913,183400,2464420070,10000,10000,10000,10000,0
|
|
20240913,183300,2464420070,10000,10000,10000,10000,0
|
|
20240913,183200,2464420070,10000,10000,10000,10000,0
|
|
20240913,183100,2464420070,10000,10000,10000,10000,0
|
|
20240913,183000,2464420070,10000,10000,10000,10000,0
|
|
20240913,182900,2464420070,10000,10000,10000,10000,0
|
|
20240913,182800,2464420070,10000,10000,10000,10000,0
|
|
20240913,182700,2464420070,10000,10000,10000,10000,0
|
|
20240913,182600,2464420070,10000,10000,10000,10000,0
|
|
20240913,182500,2464420070,10000,10000,10000,10000,0
|
|
20240913,182400,2464420070,10000,10000,10000,10000,0
|
|
20240913,182300,2464420070,10000,10000,10000,10000,0
|
|
20240913,182200,2464420070,10000,10000,10000,10000,0
|
|
20240913,182100,2464420070,10000,10000,10000,10000,0
|
|
20240913,182000,2464420070,10000,10000,10000,10000,0
|
|
20240913,181900,2464420070,10000,10000,10000,10000,0
|
|
20240913,181800,2464420070,10000,10000,10000,10000,6579
|
|
20240913,181700,2464420070,10000,10000,10000,10000,0
|
|
20240913,181600,2464420070,10000,10000,10000,10000,0
|
|
20240913,181500,2464420070,10000,10000,10000,10000,0
|
|
20240913,181400,2464420070,10000,10000,10000,10000,0
|
|
20240913,181300,2464420070,10000,10000,10000,10000,0
|
|
20240913,181200,2464420070,10000,10000,10000,10000,0
|
|
20240913,181100,2464420070,10000,10000,10000,10000,0
|
|
20240913,181000,2464420070,10000,10000,10000,10000,0
|
|
20240913,180900,2464420070,10000,10000,10000,10000,0
|
|
20240913,180800,2464420070,10000,10000,10000,10000,0
|
|
20240913,180700,2464420070,10000,10000,10000,10000,0
|
|
20240913,180600,2464420070,10000,10000,10000,10000,0
|
|
20240913,180500,2464420070,10000,10000,10000,10000,0
|
|
20240913,180400,2464420070,10000,10000,10000,10000,0
|
|
20240913,180300,2464420070,10000,10000,10000,10000,0
|
|
20240913,180200,2464420070,10000,10000,10000,10000,0
|
|
20240913,180100,2464420070,10000,10000,10000,10000,0
|
|
20240913,180000,2464420070,10000,10000,10000,10000,0
|
|
20240913,175900,2464420070,10000,10000,10000,10000,0
|
|
20240913,175800,2464420070,10000,10000,10000,10000,0
|
|
20240913,175700,2464420070,10000,10000,10000,10000,0
|
|
20240913,175600,2464420070,10000,10000,10000,10000,0
|
|
20240913,175500,2464420070,10000,10000,10000,10000,0
|
|
20240913,175400,2464420070,10000,10000,10000,10000,0
|
|
20240913,175300,2464420070,10000,10000,10000,10000,0
|
|
20240913,175200,2464420070,10000,10000,10000,10000,0
|
|
20240913,175100,2464420070,10000,10000,10000,10000,0
|
|
20240913,175000,2464420070,10000,10000,10000,10000,0
|
|
20240913,174900,2464420070,10000,10000,10000,10000,0
|
|
20240913,174800,2464420070,10000,10000,10000,10000,6579
|
|
20240913,174700,2464420070,10000,10000,10000,10000,0
|
|
20240913,174600,2464420070,10000,10000,10000,10000,0
|
|
20240913,174500,2464420070,10000,10000,10000,10000,0
|
|
20240913,174400,2464420070,10000,10000,10000,10000,0
|
|
20240913,174300,2464420070,10000,10000,10000,10000,0
|
|
20240913,174200,2464420070,10000,10000,10000,10000,0
|
|
20240913,174100,2464420070,10000,10000,10000,10000,0
|
|
20240913,174000,2464420070,10000,10000,10000,10000,0
|
|
20240913,173900,2464420070,10000,10000,10000,10000,0
|
|
20240913,173800,2464420070,10000,10000,10000,10000,0
|
|
20240913,173700,2464420070,10000,10000,10000,10000,0
|
|
20240913,173600,2464420070,10000,10000,10000,10000,0
|
|
20240913,173500,2464420070,10000,10000,10000,10000,0
|
|
20240913,173400,2464420070,10000,10000,10000,10000,0
|
|
20240913,173300,2464420070,10000,10000,10000,10000,0
|
|
20240913,173200,2464420070,10000,10000,10000,10000,0
|
|
20240913,173100,2464420070,10000,10000,10000,10000,0
|
|
20240913,173000,2464420070,10000,10000,10000,10000,0
|
|
20240913,172900,2464420070,10000,10000,10000,10000,0
|
|
20240913,172800,2464420070,10000,10000,10000,10000,0
|
|
20240913,172700,2464420070,10000,10000,10000,10000,0
|
|
20240913,172600,2464420070,10000,10000,10000,10000,0
|
|
20240913,172500,2464420070,10000,10000,10000,10000,0
|
|
20240913,172400,2464420070,10000,10000,10000,10000,0
|
|
20240913,172300,2464420070,10000,10000,10000,10000,0
|
|
20240913,172200,2464420070,10000,10000,10000,10000,0
|
|
20240913,172100,2464420070,10000,10000,10000,10000,0
|
|
20240913,172000,2464420070,10000,10000,10000,10000,0
|
|
20240913,171900,2464420070,10000,10000,10000,10000,0
|
|
20240913,171800,2464420070,10000,10000,10000,10000,6579
|
|
20240913,171700,2464420070,10000,10000,10000,10000,0
|
|
20240913,171600,2464420070,10000,10000,10000,10000,0
|
|
20240913,171500,2464420070,10000,10000,10000,10000,0
|
|
20240913,171400,2464420070,10000,10000,10000,10000,0
|
|
20240913,171300,2464420070,10000,10000,10000,10000,0
|
|
20240913,171200,2464420070,10000,10000,10000,10000,0
|
|
20240913,171100,2464420070,10000,10000,10000,10000,0
|
|
20240913,171000,2464420070,10000,10000,10000,10000,0
|
|
20240913,170900,2464420070,10000,10000,10000,10000,0
|
|
20240913,170800,2464420070,10000,10000,10000,10000,0
|
|
20240913,170700,2464420070,10000,10000,10000,10000,0
|
|
20240913,170600,2464420070,10000,10000,10000,10000,0
|
|
20240913,170500,2464420070,10000,10000,10000,10000,0
|
|
20240913,170400,2464420070,10000,10000,10000,10000,0
|
|
20240913,170300,2464420070,10000,10000,10000,10000,0
|
|
20240913,170200,2464420070,10000,10000,10000,10000,0
|
|
20240913,170100,2464420070,10000,10000,10000,10000,0
|
|
20240913,170000,2464420070,10000,10000,10000,10000,0
|
|
20240913,165900,2464420070,10000,10000,10000,10000,0
|
|
20240913,165800,2464420070,10000,10000,10000,10000,0
|
|
20240913,165700,2464420070,10000,10000,10000,10000,0
|
|
20240913,165600,2464420070,10000,10000,10000,10000,0
|
|
20240913,165500,2464420070,10000,10000,10000,10000,0
|
|
20240913,165400,2464420070,10000,10000,10000,10000,0
|
|
20240913,165300,2464420070,10000,10000,10000,10000,0
|
|
20240913,165200,2464420070,10000,10000,10000,10000,0
|
|
20240913,165100,2464420070,10000,10000,10000,10000,0
|
|
20240913,165000,2464420070,10000,10000,10000,10000,0
|
|
20240913,164900,2464420070,10000,10000,10000,10000,0
|
|
20240913,164800,2464420070,10000,10000,10000,10000,6579
|
|
20240913,164700,2464420070,10000,10000,10000,10000,0
|
|
20240913,164600,2464420070,10000,10000,10000,10000,0
|
|
20240913,164500,2464420070,10000,10000,10000,10000,0
|
|
20240913,164400,2464420070,10000,10000,10000,10000,0
|
|
20240913,164300,2464420070,10000,10000,10000,10000,0
|
|
20240913,164200,2464420070,10000,10000,10000,10000,0
|
|
20240913,164100,2464420070,10000,10000,10000,10000,0
|
|
20240913,164000,2464420070,10000,10000,10000,10000,0
|
|
20240913,163900,2464420070,10000,10000,10000,10000,0
|
|
20240913,163800,2464420070,10000,10000,10000,10000,0
|
|
20240913,163700,2464420070,10000,10000,10000,10000,0
|
|
20240913,163600,2464420070,10000,10000,10000,10000,0
|
|
20240913,163500,2464420070,10000,10000,10000,10000,0
|
|
20240913,163400,2464420070,10000,10000,10000,10000,0
|
|
20240913,163300,2464420070,10000,10000,10000,10000,0
|
|
20240913,163200,2464420070,10000,10000,10000,10000,0
|
|
20240913,163100,2464420070,10000,10000,10000,10000,0
|
|
20240913,163000,2464420070,10000,10000,10000,10000,0
|
|
20240913,162900,2464420070,10000,10000,10000,10000,0
|
|
20240913,162800,2464420070,10000,10000,10000,10000,0
|
|
20240913,162700,2464420070,10000,10000,10000,10000,0
|
|
20240913,162600,2464420070,10000,10000,10000,10000,0
|
|
20240913,162500,2464420070,10000,10000,10000,10000,0
|
|
20240913,162400,2464420070,10000,10000,10000,10000,0
|
|
20240913,162300,2464420070,10000,10000,10000,10000,0
|
|
20240913,162200,2464420070,10000,10000,10000,10000,0
|
|
20240913,162100,2464420070,10000,10000,10000,10000,0
|
|
20240913,162000,2464420070,10000,10000,10000,10000,0
|
|
20240913,161900,2464420070,10000,10000,10000,10000,0
|
|
20240913,161800,2464420070,10000,10000,10000,10000,6579
|
|
20240913,161700,2464420070,10000,10000,10000,10000,0
|
|
20240913,161600,2464420070,10000,10000,10000,10000,0
|
|
20240913,161500,2464420070,10000,10000,10000,10000,0
|
|
20240913,161400,2464420070,10000,10000,10000,10000,0
|
|
20240913,161300,2464420070,10000,10000,10000,10000,0
|
|
20240913,161200,2464420070,10000,10000,10000,10000,0
|
|
20240913,161100,2464420070,10000,10000,10000,10000,0
|
|
20240913,161000,2464420070,10000,10000,10000,10000,0
|
|
20240913,160900,2464420070,10000,10000,10000,10000,0
|
|
20240913,160800,2464420070,10000,10000,10000,10000,0
|
|
20240913,160700,2464420070,10000,10000,10000,10000,0
|
|
20240913,160600,2464420070,10000,10000,10000,10000,0
|
|
20240913,160500,2464420070,10000,10000,10000,10000,0
|
|
20240913,160400,2464420070,10000,10000,10000,10000,0
|
|
20240913,160300,2464420070,10000,10000,10000,10000,0
|
|
20240913,160200,2464420070,10000,10000,10000,10000,0
|
|
20240913,160100,2464420070,10000,10000,10000,10000,0
|
|
20240913,160000,2464420070,10000,10000,10000,10000,0
|
|
20240913,155900,2464420070,10000,10000,10000,10000,0
|
|
20240913,155800,2464420070,10000,10000,10000,10000,0
|
|
20240913,155700,2464420070,10000,10000,10000,10000,0
|
|
20240913,155600,2464420070,10000,10000,10000,10000,0
|
|
20240913,155500,2464420070,10000,10000,10000,10000,0
|
|
20240913,155400,2464420070,10000,10000,10000,10000,0
|
|
20240913,155300,2464420070,10000,10000,10000,10000,0
|
|
20240913,155200,2464420070,10000,10000,10000,10000,0
|
|
20240913,155100,2464420070,10000,10000,10000,10000,0
|
|
20240913,155000,2464420070,10000,10000,10000,10000,0
|
|
20240913,154900,2464420070,10000,10000,10000,10000,0
|
|
20240913,154800,2464420070,10000,10000,10000,10000,6579
|
|
20240913,154700,2464420070,10000,10000,10000,10000,0
|
|
20240913,154600,2464420070,10000,10000,10000,10000,0
|
|
20240913,154500,2464420070,10000,10000,10000,10000,0
|
|
20240913,154400,2464420070,10000,10000,10000,10000,0
|
|
20240913,154300,2464420070,10000,10000,10000,10000,0
|
|
20240913,154200,2464420070,10000,10000,10000,10000,0
|
|
20240913,154100,2464420070,10000,10000,10000,10000,0
|
|
20240913,154000,2464420070,10000,10000,10000,10000,0
|
|
20240913,153900,2464420070,10000,10000,10000,10000,0
|
|
20240913,153800,2464420070,10000,10000,10000,10000,0
|
|
20240913,153700,2464420070,10000,10000,10000,10000,0
|
|
20240913,153600,2464420070,10000,10000,10000,10000,0
|
|
20240913,153500,2464420070,10000,10000,10000,10000,0
|
|
20240913,153400,2464420070,10000,10000,10000,10000,0
|
|
20240913,153300,2464420070,10000,10000,10000,10000,0
|
|
20240913,153200,2464420070,10000,10000,10000,10000,0
|
|
20240913,153100,2464420070,10000,10000,10000,10000,0
|
|
20240913,153000,2464420070,10000,10000,10000,10000,6579
|
|
20240913,152900,2398630070,9990,9990,9990,9990,0
|
|
20240913,152800,2398630070,9990,9990,9990,9990,0
|
|
20240913,152700,2398630070,9990,9990,9990,9990,0
|
|
20240913,152600,2398630070,9990,9990,9990,9990,0
|
|
20240913,152500,2398630070,9990,9990,9990,9990,0
|
|
20240913,152400,2398630070,9990,9990,9990,9990,0
|
|
20240913,152300,2398630070,9990,9990,9990,9990,0
|
|
20240913,152200,2398630070,9990,9990,9990,9990,0
|
|
20240913,152100,2398630070,9990,9990,9990,9990,0
|
|
20240913,152000,2398630070,9990,9990,9990,9990,0
|
|
20240913,151900,2398630070,9990,10000,10000,9980,335
|
|
20240913,151800,2395282630,9990,10000,10000,9990,487
|
|
20240913,151700,2390412700,9990,9990,10000,9990,817
|
|
20240913,151600,2382250850,9990,9990,10000,9980,398
|
|
20240913,151500,2378276240,9990,10000,10000,9990,854
|
|
20240913,151400,2369744670,10000,10000,10000,9990,505
|
|
20240913,151300,2364698670,10000,10000,10000,10000,2592
|
|
20240913,151200,2338778670,10000,10000,10000,10000,471
|
|
20240913,151100,2334068670,10000,10000,10000,10000,300
|
|
20240913,151000,2331068670,10000,10000,10000,10000,64
|
|
20240913,150900,2330428670,10000,10000,10000,10000,310
|
|
20240913,150800,2327328670,10000,10000,10010,10000,481
|
|
20240913,150700,2322518280,10010,9980,10010,9980,730
|
|
20240913,150600,2315211040,9990,9990,10010,9990,645
|
|
20240913,150500,2308767440,9980,9990,9990,9980,300
|
|
20240913,150400,2305772430,9980,10000,10000,9980,410
|
|
20240913,150300,2301678200,10010,10010,10010,10010,101
|
|
20240913,150200,2300667190,10010,10010,10010,10010,2
|
|
20240913,150100,2300647170,9980,9980,9980,9980,1
|
|
20240913,150000,2300637190,10030,10030,10030,10030,0
|
|
20240913,145900,2300637190,10030,10030,10030,10030,4
|
|
20240913,145800,2300597070,9970,9980,9980,9970,487
|
|
20240913,145700,2295740310,9990,10000,10010,9990,170
|
|
20240913,145600,2294041310,10040,10040,10040,10040,0
|
|
20240913,145500,2294041310,10040,10000,10040,9980,1886
|
|
20240913,145400,2275198310,10000,10010,10050,10000,2579
|
|
20240913,145300,2249399090,10010,10060,10060,10010,629
|
|
20240913,145200,2243097440,10050,10030,10060,10010,2434
|
|
20240913,145100,2218694980,10040,10060,10060,10040,216
|
|
20240913,145000,2216524480,10050,10050,10060,10050,303
|
|
20240913,144900,2213479310,10050,10070,10070,10040,550
|
|
20240913,144800,2207946230,10070,10080,10090,10070,310
|
|
20240913,144700,2204820440,10090,10060,10090,10040,1219
|
|
20240913,144600,2192567120,10090,10040,10090,10040,404
|
|
20240913,144500,2188497030,10040,10060,10060,10040,200
|
|
20240913,144400,2186486490,10070,10090,10090,10070,497
|
|
20240913,144300,2181477320,10070,10080,10090,10070,440
|
|
20240913,144200,2177042200,10090,10080,10090,10080,613
|
|
20240913,144100,2170862650,10080,10080,10080,10070,47
|
|
20240913,144000,2170389330,10060,10070,10080,10060,3427
|
|
20240913,143900,2135900730,10070,10070,10070,10070,230
|
|
20240913,143800,2133584630,10070,10070,10070,10060,102
|
|
20240913,143700,2132557690,10070,10070,10070,10040,221
|
|
20240913,143600,2130335150,10070,10050,10070,10050,232
|
|
20240913,143500,2128000760,10050,10020,10050,10020,2381
|
|
20240913,143400,2104077290,10050,10030,10050,10030,153
|
|
20240913,143300,2102541240,10030,10000,10030,10000,5178
|
|
20240913,143200,2050730260,10000,10000,10000,10000,407
|
|
20240913,143100,2046660260,10000,10000,10000,10000,260
|
|
20240913,143000,2044060260,10000,9990,10000,9990,376
|
|
20240913,142900,2040302090,9990,9990,10000,9990,546
|
|
20240913,142800,2034847450,9990,9990,9990,9990,509
|
|
20240913,142700,2029762540,9990,10000,10000,9990,5
|
|
20240913,142600,2029712560,9980,9990,10000,9980,121
|
|
20240913,142500,2028504260,10000,9990,10000,9990,382
|
|
20240913,142400,2024687070,9990,9980,9990,9980,352
|
|
20240913,142300,2021172590,9970,9990,9990,9970,1820
|
|
20240913,142200,2003022560,10000,9970,10000,9970,123
|
|
20240913,142100,2001793730,9990,9970,9990,9950,3832
|
|
20240913,142000,1963592060,9970,9970,9970,9970,113
|
|
20240913,141900,1962465450,9970,9960,9970,9960,1500
|
|
20240913,141800,1947511450,9940,9970,9970,9940,622
|
|
20240913,141700,1941316180,9970,9970,9970,9930,239
|
|
20240913,141600,1938935910,9970,9970,9970,9970,259
|
|
20240913,141500,1936353680,9970,9970,9970,9930,1219
|
|
20240913,141400,1924206710,9970,9970,9970,9970,2
|
|
20240913,141300,1924186770,9940,9950,9970,9940,433
|
|
20240913,141200,1919873250,9970,9960,9970,9960,503
|
|
20240913,141100,1914863350,9970,9970,9970,9970,0
|
|
20240913,141000,1914863350,9970,9910,9970,9910,3056
|
|
20240913,140900,1884453300,9950,9950,9950,9940,507
|
|
20240913,140800,1879413700,9940,9940,9950,9940,1716
|
|
20240913,140700,1862356650,9940,9910,9940,9910,1120
|
|
20240913,140600,1851245180,9910,9890,9910,9890,570
|
|
20240913,140500,1845607480,9900,9900,9900,9900,262
|
|
20240913,140400,1843013680,9890,9890,9890,9890,90
|
|
20240913,140300,1842123580,9890,9890,9890,9890,66
|
|
20240913,140200,1841470840,9900,9890,9900,9890,131
|
|
20240913,140100,1840174940,9890,9890,9890,9890,0
|
|
20240913,140000,1840174940,9890,9890,9890,9890,72
|
|
20240913,135900,1839462860,9880,9880,9880,9880,200
|
|
20240913,135800,1837486860,9880,9880,9880,9880,0
|
|
20240913,135700,1837486860,9880,9890,9890,9880,107
|
|
20240913,135600,1836429630,9880,9890,9890,9880,326
|
|
20240913,135500,1833205500,9900,9900,9900,9900,20
|
|
20240913,135400,1833007500,9900,9900,9900,9900,0
|
|
20240913,135300,1833007500,9900,9900,9900,9900,43
|
|
20240913,135200,1832581800,9900,9900,9900,9900,30
|
|
20240913,135100,1832284800,9890,9900,9900,9890,356
|
|
20240913,135000,1828760750,9900,9900,9900,9900,1
|
|
20240913,134900,1828750850,9890,9890,9890,9890,20
|
|
20240913,134800,1828553050,9900,9900,9900,9900,6
|
|
20240913,134700,1828493650,9900,9900,9900,9900,27
|
|
20240913,134600,1828226350,9900,9900,9900,9900,0
|
|
20240913,134500,1828226350,9900,9890,9900,9890,210
|
|
20240913,134400,1826149440,9900,9900,9900,9900,122
|
|
20240913,134300,1824941640,9890,9900,9900,9890,56
|
|
20240913,134200,1824387780,9900,9890,9900,9890,343
|
|
20240913,134100,1820995430,9900,9900,9900,9900,1
|
|
20240913,134000,1820985530,9900,9900,9900,9900,0
|
|
20240913,133900,1820985530,9900,9900,9900,9900,21
|
|
20240913,133800,1820777630,9900,9900,9900,9900,0
|
|
20240913,133700,1820777630,9900,9900,9900,9900,500
|
|
20240913,133600,1815827630,9890,9900,9900,9890,865
|
|
20240913,133500,1807267780,9900,9900,9900,9890,1132
|
|
20240913,133400,1796062300,9910,9910,9910,9910,0
|
|
20240913,133300,1796062300,9910,9910,9910,9910,0
|
|
20240913,133200,1796062300,9910,9910,9910,9910,0
|
|
20240913,133100,1796062300,9910,9880,9910,9880,95
|
|
20240913,133000,1795121840,9920,9900,9920,9890,35
|
|
20240913,132900,1794775190,9920,9920,9920,9920,0
|
|
20240913,132800,1794775190,9920,9920,9920,9920,0
|
|
20240913,132700,1794775190,9920,9920,9920,9920,201
|
|
20240913,132600,1792781270,9920,9920,9920,9920,1
|
|
20240913,132500,1792771350,9920,9920,9920,9870,2303
|
|
20240913,132400,1770038190,9920,9920,9920,9920,44
|
|
20240913,132300,1769601710,9920,9910,9920,9910,31
|
|
20240913,132200,1769294490,9920,9910,9920,9870,177
|
|
20240913,132100,1767546490,9920,9910,9920,9910,31
|
|
20240913,132000,1767239270,9900,9900,9900,9900,1
|
|
20240913,131900,1767229370,9900,9900,9900,9900,231
|
|
20240913,131800,1764942470,9900,9900,9900,9900,0
|
|
20240913,131700,1764942470,9900,9900,9900,9890,160
|
|
20240913,131600,1763358970,9910,9900,9910,9900,140
|
|
20240913,131500,1761971870,9890,9890,9890,9890,0
|
|
20240913,131400,1761971870,9890,9900,9900,9890,11
|
|
20240913,131300,1761862980,9890,9890,9890,9890,236
|
|
20240913,131200,1759528940,9890,9890,9890,9890,0
|
|
20240913,131100,1759528940,9890,9890,9890,9890,0
|
|
20240913,131000,1759528940,9890,9870,9890,9870,114
|
|
20240913,130900,1758403700,9900,9910,9910,9900,31
|
|
20240913,130800,1758096790,9870,9870,9870,9870,200
|
|
20240913,130700,1756122790,9870,9870,9870,9870,0
|
|
20240913,130600,1756122790,9870,9870,9870,9870,0
|
|
20240913,130500,1756122790,9870,9880,9880,9870,1000
|
|
20240913,130400,1746250800,9880,9870,9880,9870,6
|
|
20240913,130300,1746191570,9870,9910,9910,9870,35
|
|
20240913,130200,1745845710,9900,9900,9900,9900,11
|
|
20240913,130100,1745736810,9900,9900,9900,9900,0
|
|
20240913,130000,1745736810,9900,9900,9900,9900,1221
|
|
20240913,125900,1733648910,9900,9900,9900,9900,719
|
|
20240913,125800,1726530810,9900,9900,9900,9900,174
|
|
20240913,125700,1724808210,9920,9920,9920,9920,4
|
|
20240913,125600,1724768530,9920,9920,9920,9920,0
|
|
20240913,125500,1724768530,9920,9890,9920,9890,5
|
|
20240913,125400,1724719050,9890,9890,9890,9890,5
|
|
20240913,125300,1724669600,9860,9870,9870,9860,669
|
|
20240913,125200,1718073210,9860,9890,9900,9860,2219
|
|
20240913,125100,1696174720,9900,9910,9910,9900,420
|
|
20240913,125000,1692014730,9920,9910,9920,9910,13
|
|
20240913,124900,1691885780,9920,9920,9920,9920,173
|
|
20240913,124800,1690169620,9920,9920,9920,9920,1167
|
|
20240913,124700,1678592980,9930,9930,9930,9930,374
|
|
20240913,124600,1674879160,9930,9930,9930,9930,2
|
|
20240913,124500,1674859300,9930,9930,9930,9930,16
|
|
20240913,124400,1674700420,9930,9930,9930,9930,33
|
|
20240913,124300,1674372730,9930,9940,9940,9930,59
|
|
20240913,124200,1673786760,9930,9940,9940,9930,844
|
|
20240913,124100,1665404630,9930,9930,9930,9930,19
|
|
20240913,124000,1665215960,9940,9940,9940,9940,10
|
|
20240913,123900,1665116560,9930,9950,9950,9930,73
|
|
20240913,123800,1664390870,9940,9940,9950,9940,946
|
|
20240913,123700,1654987400,9940,9930,9950,9930,1434
|
|
20240913,123600,1640738650,9920,9930,9930,9920,334
|
|
20240913,123500,1637423380,9930,9930,9930,9930,244
|
|
20240913,123400,1635000460,9930,9920,9930,9920,9
|
|
20240913,123300,1634911170,9920,9920,9930,9920,293
|
|
20240913,123200,1632004600,9930,9920,9930,9920,142
|
|
20240913,123100,1630595950,9910,9900,9910,9900,194
|
|
20240913,123000,1628673990,9900,9900,9900,9900,2
|
|
20240913,122900,1628654190,9910,9910,9910,9910,40
|
|
20240913,122800,1628257790,9910,9910,9910,9910,6
|
|
20240913,122700,1628198330,9910,9910,9910,9910,0
|
|
20240913,122600,1628198330,9910,9910,9910,9910,0
|
|
20240913,122500,1628198330,9910,9910,9910,9910,228
|
|
20240913,122400,1625938850,9910,9910,9910,9910,0
|
|
20240913,122300,1625938850,9910,9910,9910,9880,16
|
|
20240913,122200,1625780590,9910,9880,9910,9880,51
|
|
20240913,122100,1625276680,9910,9890,9910,9890,541
|
|
20240913,122000,1619922250,9890,9880,9890,9880,101
|
|
20240913,121900,1618924360,9890,9880,9890,9880,11
|
|
20240913,121800,1618815670,9880,9850,9880,9850,628
|
|
20240913,121700,1612626060,9850,9860,9860,9850,300
|
|
20240913,121600,1609668680,9860,9860,9860,9860,100
|
|
20240913,121500,1608682680,9880,9880,9880,9880,316
|
|
20240913,121400,1605560600,9880,9880,9880,9880,295
|
|
20240913,121300,1602646000,9880,9860,9880,9860,266
|
|
20240913,121200,1600021720,9870,9880,9880,9870,23
|
|
20240913,121100,1599794490,9890,9890,9890,9890,5
|
|
20240913,121000,1599745040,9900,9880,9900,9880,139
|
|
20240913,120900,1598371680,9900,9900,9900,9900,0
|
|
20240913,120800,1598371680,9900,9890,9900,9880,52
|
|
20240913,120700,1597857670,9890,9890,9890,9890,5
|
|
20240913,120600,1597808220,9890,9900,9900,9890,3
|
|
20240913,120500,1597778540,9890,9890,9890,9890,375
|
|
20240913,120400,1594069790,9880,9880,9880,9880,154
|
|
20240913,120300,1592548270,9880,9880,9880,9880,0
|
|
20240913,120200,1592548270,9880,9880,9880,9880,0
|
|
20240913,120100,1592548270,9880,9880,9880,9880,0
|
|
20240913,120000,1592548270,9880,9880,9880,9880,1
|
|
20240913,115900,1592538390,9880,9880,9880,9880,1
|
|
20240913,115800,1592528510,9860,9880,9880,9860,15
|
|
20240913,115700,1592380590,9880,9860,9880,9860,83
|
|
20240913,115600,1591562190,9880,9850,9880,9850,85
|
|
20240913,115500,1590724770,9880,9850,9880,9850,2
|
|
20240913,115400,1590705040,9880,9880,9880,9880,0
|
|
20240913,115300,1590705040,9880,9880,9880,9880,0
|
|
20240913,115200,1590705040,9880,9880,9880,9880,56
|
|
20240913,115100,1590151760,9880,9860,9880,9860,390
|
|
20240913,115000,1586301610,9850,9850,9850,9850,140
|
|
20240913,114900,1584922610,9850,9850,9850,9850,247
|
|
20240913,114800,1582489660,9830,9830,9830,9830,0
|
|
20240913,114700,1582489660,9830,9830,9830,9830,779
|
|
20240913,114600,1574832090,9840,9840,9840,9840,2
|
|
20240913,114500,1574812410,9840,9840,9840,9840,1
|
|
20240913,114400,1574802570,9830,9830,9830,9830,29
|
|
20240913,114300,1574517500,9840,9840,9840,9840,19
|
|
20240913,114200,1574330540,9840,9840,9840,9840,56
|
|
20240913,114100,1573779500,9850,9850,9850,9850,11
|
|
20240913,114000,1573671150,9850,9850,9850,9850,1
|
|
20240913,113900,1573661300,9830,9830,9830,9830,0
|
|
20240913,113800,1573661300,9830,9850,9850,9830,55
|
|
20240913,113700,1573120330,9830,9830,9830,9830,3
|
|
20240913,113600,1573090840,9830,9840,9840,9830,925
|
|
20240913,113500,1563994690,9840,9840,9840,9830,54
|
|
20240913,113400,1563463570,9840,9840,9840,9840,51
|
|
20240913,113300,1562961730,9810,9810,9810,9810,309
|
|
20240913,113200,1559930440,9800,9800,9800,9800,1
|
|
20240913,113100,1559920640,9780,9780,9780,9780,8674
|
|
20240913,113000,1475088920,9780,9780,9780,9780,20
|
|
20240913,112900,1474893320,9770,9780,9790,9770,1970
|
|
20240913,112800,1455639160,9780,9780,9780,9780,500
|
|
20240913,112700,1450749160,9780,9800,9810,9780,3071
|
|
20240913,112600,1420668150,9800,9800,9800,9800,1217
|
|
20240913,112500,1408741550,9800,9810,9810,9800,3932
|
|
20240913,112400,1370170200,9810,9860,9860,9810,1782
|
|
20240913,112300,1352659940,9870,9870,9870,9870,0
|
|
20240913,112200,1352659940,9870,9850,9880,9850,516
|
|
20240913,112100,1347577250,9880,9880,9880,9860,105
|
|
20240913,112000,1346541880,9880,9860,9880,9860,3
|
|
20240913,111900,1346512280,9870,9840,9870,9840,219
|
|
20240913,111800,1344357290,9870,9870,9870,9870,0
|
|
20240913,111700,1344357290,9870,9870,9870,9870,2
|
|
20240913,111600,1344337550,9880,9860,9880,9830,399
|
|
20240913,111500,1340407130,9860,9860,9860,9860,326
|
|
20240913,111400,1337192770,9860,9860,9860,9860,0
|
|
20240913,111300,1337192770,9860,9840,9860,9830,411
|
|
20240913,111200,1333152020,9860,9860,9860,9850,104
|
|
20240913,111100,1332127580,9860,9840,9860,9840,14
|
|
20240913,111000,1331989800,9840,9840,9840,9840,100
|
|
20240913,110900,1331005800,9840,9840,9840,9840,0
|
|
20240913,110800,1331005800,9840,9840,9840,9840,2
|
|
20240913,110700,1330986120,9840,9830,9840,9830,92
|
|
20240913,110600,1330081750,9830,9820,9830,9820,692
|
|
20240913,110500,1323286300,9830,9830,9830,9830,0
|
|
20240913,110400,1323286300,9830,9830,9830,9830,100
|
|
20240913,110300,1322303300,9830,9820,9830,9820,85
|
|
20240913,110200,1321468050,9830,9830,9850,9830,45
|
|
20240913,110100,1321025520,9850,9840,9850,9840,2
|
|
20240913,110000,1321005830,9820,9820,9820,9820,69
|
|
20240913,105900,1320328250,9830,9830,9860,9810,2457
|
|
20240913,105800,1296199260,9860,9830,9860,9830,136
|
|
20240913,105700,1294862350,9860,9830,9860,9830,159
|
|
20240913,105600,1293298750,9830,9830,9830,9830,405
|
|
20240913,105500,1289317600,9860,9860,9860,9860,10
|
|
20240913,105400,1289219000,9860,9840,9860,9840,162
|
|
20240913,105300,1287624900,9850,9850,9850,9830,433
|
|
20240913,105200,1283362610,9870,9870,9870,9870,21
|
|
20240913,105100,1283155340,9870,9870,9870,9870,1
|
|
20240913,105000,1283145470,9850,9850,9850,9850,4490
|
|
20240913,104900,1238918970,9850,9830,9850,9830,508
|
|
20240913,104800,1233925170,9820,9820,9820,9820,0
|
|
20240913,104700,1233925170,9820,9820,9820,9820,0
|
|
20240913,104600,1233925170,9820,9820,9830,9820,302
|
|
20240913,104500,1230958530,9820,9820,9820,9820,0
|
|
20240913,104400,1230958530,9820,9820,9820,9820,0
|
|
20240913,104300,1230958530,9820,9820,9820,9820,0
|
|
20240913,104200,1230958530,9820,9820,9820,9820,0
|
|
20240913,104100,1230958530,9820,9820,9820,9820,67
|
|
20240913,104000,1230300590,9820,9840,9840,9820,716
|
|
20240913,103900,1223262470,9840,9820,9840,9820,202
|
|
20240913,103800,1221276790,9820,9820,9820,9820,269
|
|
20240913,103700,1218635210,9820,9820,9820,9810,220
|
|
20240913,103600,1216475350,9820,9820,9820,9810,597
|
|
20240913,103500,1210614800,9820,9820,9830,9820,1127
|
|
20240913,103400,1199546920,9830,9830,9830,9830,108
|
|
20240913,103300,1198485280,9830,9830,9830,9830,0
|
|
20240913,103200,1198485280,9830,9850,9850,9820,50
|
|
20240913,103100,1197993960,9830,9830,9830,9830,269
|
|
20240913,103000,1195349690,9830,9840,9850,9830,1103
|
|
20240913,102900,1184505700,9830,9830,9830,9830,3
|
|
20240913,102800,1184476210,9830,9840,9840,9830,114
|
|
20240913,102700,1183354590,9830,9830,9830,9830,103
|
|
20240913,102600,1182342100,9850,9850,9850,9850,145
|
|
20240913,102500,1180913850,9820,9820,9820,9820,0
|
|
20240913,102400,1180913850,9820,9820,9820,9820,350
|
|
20240913,102300,1177476850,9850,9850,9850,9850,35
|
|
20240913,102200,1177132100,9850,9830,9850,9830,243
|
|
20240913,102100,1174743310,9830,9840,9840,9830,2859
|
|
20240913,102000,1146633070,9840,9840,9840,9840,97
|
|
20240913,101900,1145678590,9840,9850,9850,9840,109
|
|
20240913,101800,1144605000,9840,9870,9870,9840,509
|
|
20240913,101700,1139590270,9870,9870,9870,9870,122
|
|
20240913,101600,1138386130,9850,9860,9860,9850,121
|
|
20240913,101500,1137194270,9830,9830,9830,9830,6
|
|
20240913,101400,1137135290,9810,9870,9870,9810,1486
|
|
20240913,101300,1122536940,9830,9830,9830,9830,300
|
|
20240913,101200,1119587940,9870,9860,9870,9830,2269
|
|
20240913,101100,1097265060,9850,9850,9850,9850,10
|
|
20240913,101000,1097166560,9850,9850,9850,9850,4
|
|
20240913,100900,1097127160,9880,9880,9880,9880,0
|
|
20240913,100800,1097127160,9880,9850,9880,9850,3
|
|
20240913,100700,1097097580,9830,9880,9880,9830,215
|
|
20240913,100600,1094982970,9880,9860,9880,9850,592
|
|
20240913,100500,1089150840,9870,9860,9870,9850,706
|
|
20240913,100400,1082189830,9870,9890,9890,9870,702
|
|
20240913,100300,1075254980,9880,9890,9890,9880,163
|
|
20240913,100200,1073644300,9890,9890,9890,9890,8
|
|
20240913,100100,1073565180,9880,9890,9890,9880,51
|
|
20240913,100000,1073060800,9890,9890,9890,9870,8
|
|
20240913,095900,1072981700,9890,9890,9890,9870,50
|
|
20240913,095800,1072487840,9870,9880,9890,9870,1335
|
|
20240913,095700,1059309330,9880,9880,9880,9870,3153
|
|
20240913,095600,1028165820,9890,9880,9890,9880,44
|
|
20240913,095500,1027730800,9880,9900,9900,9880,850
|
|
20240913,095400,1019327760,9900,9900,9900,9880,595
|
|
20240913,095300,1013443340,9910,9900,9910,9890,251
|
|
20240913,095200,1010958790,9900,9900,9930,9900,978
|
|
20240913,095100,1001276560,9900,9940,9940,9900,769
|
|
20240913,095000,993658550,9940,9940,9940,9940,1
|
|
20240913,094900,993648610,9950,9960,9960,9910,309
|
|
20240913,094800,990577400,9960,9940,9960,9910,805
|
|
20240913,094700,982595250,9900,9960,9960,9880,8251
|
|
20240913,094600,900907860,9950,9980,9980,9950,269
|
|
20240913,094500,898231260,9950,10000,10000,9950,1012
|
|
20240913,094400,888150870,9970,10000,10020,9970,793
|
|
20240913,094300,880233550,10000,10020,10020,10000,103
|
|
20240913,094200,879203430,10040,10010,10040,10010,562
|
|
20240913,094100,873571420,10020,10050,10050,10020,328
|
|
20240913,094000,870279070,10050,10050,10060,10020,265
|
|
20240913,093900,867618580,10060,10060,10060,10060,7
|
|
20240913,093800,867548160,10060,10060,10070,10000,176
|
|
20240913,093700,865780580,10080,10070,10080,10070,305
|
|
20240913,093600,862707120,10080,10080,10080,10070,4
|
|
20240913,093500,862666810,10080,10080,10080,10060,411
|
|
20240913,093400,858532090,10070,10080,10080,10070,243
|
|
20240913,093300,856082910,10080,10080,10090,10080,343
|
|
20240913,093200,852625230,10080,10040,10090,10040,1658
|
|
20240913,093100,835956080,10040,10040,10050,10040,524
|
|
20240913,093000,830691940,10050,10030,10050,9950,3298
|
|
20240913,092900,797638960,10050,10040,10050,10030,52
|
|
20240913,092800,797116880,10020,10030,10050,10020,158
|
|
20240913,092700,795531440,10050,10030,10050,10020,1168
|
|
20240913,092600,783804490,10020,10010,10020,10010,2554
|
|
20240913,092500,758227900,10010,9990,10010,9990,515
|
|
20240913,092400,753080950,9990,9980,9990,9980,62
|
|
20240913,092300,752461620,9990,9950,10000,9950,1754
|
|
20240913,092200,734991690,9960,10000,10000,9960,2800
|
|
20240913,092100,707060100,10000,10020,10020,10000,817
|
|
20240913,092000,698886980,10020,10010,10020,10000,610
|
|
20240913,091900,692776710,10010,10040,10040,10010,2123
|
|
20240913,091800,671516030,10040,10050,10050,10010,579
|
|
20240913,091700,665704390,10050,10070,10070,10010,2647
|
|
20240913,091600,639146510,10070,10110,10120,10060,3043
|
|
20240913,091500,608447540,10120,10200,10210,10120,6607
|
|
20240913,091400,541243970,10210,10140,10220,10140,9099
|
|
20240913,091300,448478930,10140,10120,10160,10120,1986
|
|
20240913,091200,428327130,10140,10110,10160,10050,4818
|
|
20240913,091100,379534920,10110,10040,10120,10030,6070
|
|
20240913,091000,318395670,10050,10050,10070,10030,1465
|
|
20240913,090900,303666380,10020,10060,10060,10020,1024
|
|
20240913,090800,293384800,10070,10020,10070,9980,3573
|
|
20240913,090700,257522500,10030,10050,10050,10000,732
|
|
20240913,090600,250193510,10050,9950,10050,9950,5039
|
|
20240913,090500,199800880,9950,9910,9950,9910,1213
|
|
20240913,090400,187770000,9920,9970,9970,9920,1092
|
|
20240913,090300,176916890,9970,9970,9970,9910,1565
|
|
20240913,090200,161353200,9970,9910,9970,9850,6356
|
|
20240913,090100,98383050,9910,9970,9990,9910,2097
|
|
20240913,090000,77523350,9970,9910,9970,9860,7049
|