593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185000,2105413640,9800,9800,9800,9800,8302
|
|
20240923,184900,2105413640,9800,9800,9800,9800,0
|
|
20240923,184800,2105413640,9800,9800,9800,9800,0
|
|
20240923,184700,2105413640,9800,9800,9800,9800,0
|
|
20240923,184600,2105413640,9800,9800,9800,9800,0
|
|
20240923,184500,2105413640,9800,9800,9800,9800,0
|
|
20240923,184400,2105413640,9800,9800,9800,9800,0
|
|
20240923,184300,2105413640,9800,9800,9800,9800,0
|
|
20240923,184200,2105413640,9800,9800,9800,9800,0
|
|
20240923,184100,2105413640,9800,9800,9800,9800,0
|
|
20240923,184000,2105413640,9800,9800,9800,9800,0
|
|
20240923,183900,2105413640,9800,9800,9800,9800,0
|
|
20240923,183800,2105413640,9800,9800,9800,9800,0
|
|
20240923,183700,2105413640,9800,9800,9800,9800,0
|
|
20240923,183600,2105413640,9800,9800,9800,9800,0
|
|
20240923,183500,2105413640,9800,9800,9800,9800,0
|
|
20240923,183400,2105413640,9800,9800,9800,9800,0
|
|
20240923,183300,2105413640,9800,9800,9800,9800,0
|
|
20240923,183200,2105413640,9800,9800,9800,9800,0
|
|
20240923,183100,2105413640,9800,9800,9800,9800,0
|
|
20240923,183000,2105413640,9800,9800,9800,9800,0
|
|
20240923,182900,2105413640,9800,9800,9800,9800,0
|
|
20240923,182800,2105413640,9800,9800,9800,9800,0
|
|
20240923,182700,2105413640,9800,9800,9800,9800,0
|
|
20240923,182600,2105413640,9800,9800,9800,9800,0
|
|
20240923,182500,2105413640,9800,9800,9800,9800,0
|
|
20240923,182400,2105413640,9800,9800,9800,9800,0
|
|
20240923,182300,2105413640,9800,9800,9800,9800,0
|
|
20240923,182200,2105413640,9800,9800,9800,9800,0
|
|
20240923,182100,2105413640,9800,9800,9800,9800,0
|
|
20240923,182000,2105413640,9800,9800,9800,9800,8302
|
|
20240923,181900,2105413640,9800,9800,9800,9800,0
|
|
20240923,181800,2105413640,9800,9800,9800,9800,0
|
|
20240923,181700,2105413640,9800,9800,9800,9800,0
|
|
20240923,181600,2105413640,9800,9800,9800,9800,0
|
|
20240923,181500,2105413640,9800,9800,9800,9800,0
|
|
20240923,181400,2105413640,9800,9800,9800,9800,0
|
|
20240923,181300,2105413640,9800,9800,9800,9800,0
|
|
20240923,181200,2105413640,9800,9800,9800,9800,0
|
|
20240923,181100,2105413640,9800,9800,9800,9800,0
|
|
20240923,181000,2105413640,9800,9800,9800,9800,0
|
|
20240923,180900,2105413640,9800,9800,9800,9800,0
|
|
20240923,180800,2105413640,9800,9800,9800,9800,0
|
|
20240923,180700,2105413640,9800,9800,9800,9800,0
|
|
20240923,180600,2105413640,9800,9800,9800,9800,0
|
|
20240923,180500,2105413640,9800,9800,9800,9800,0
|
|
20240923,180400,2105413640,9800,9800,9800,9800,0
|
|
20240923,180300,2105413640,9800,9800,9800,9800,0
|
|
20240923,180200,2105413640,9800,9800,9800,9800,0
|
|
20240923,180100,2105413640,9800,9800,9800,9800,0
|
|
20240923,180000,2105413640,9800,9800,9800,9800,0
|
|
20240923,175900,2105413640,9800,9800,9800,9800,0
|
|
20240923,175800,2105413640,9800,9800,9800,9800,0
|
|
20240923,175700,2105413640,9800,9800,9800,9800,0
|
|
20240923,175600,2105413640,9800,9800,9800,9800,0
|
|
20240923,175500,2105413640,9800,9800,9800,9800,0
|
|
20240923,175400,2105413640,9800,9800,9800,9800,0
|
|
20240923,175300,2105413640,9800,9800,9800,9800,0
|
|
20240923,175200,2105413640,9800,9800,9800,9800,0
|
|
20240923,175100,2105413640,9800,9800,9800,9800,0
|
|
20240923,175000,2105413640,9800,9800,9800,9800,8302
|
|
20240923,174900,2105413640,9800,9800,9800,9800,0
|
|
20240923,174800,2105413640,9800,9800,9800,9800,0
|
|
20240923,174700,2105413640,9800,9800,9800,9800,0
|
|
20240923,174600,2105413640,9800,9800,9800,9800,0
|
|
20240923,174500,2105413640,9800,9800,9800,9800,0
|
|
20240923,174400,2105413640,9800,9800,9800,9800,0
|
|
20240923,174300,2105413640,9800,9800,9800,9800,0
|
|
20240923,174200,2105413640,9800,9800,9800,9800,0
|
|
20240923,174100,2105413640,9800,9800,9800,9800,0
|
|
20240923,174000,2105413640,9800,9800,9800,9800,0
|
|
20240923,173900,2105413640,9800,9800,9800,9800,0
|
|
20240923,173800,2105413640,9800,9800,9800,9800,0
|
|
20240923,173700,2105413640,9800,9800,9800,9800,0
|
|
20240923,173600,2105413640,9800,9800,9800,9800,0
|
|
20240923,173500,2105413640,9800,9800,9800,9800,0
|
|
20240923,173400,2105413640,9800,9800,9800,9800,0
|
|
20240923,173300,2105413640,9800,9800,9800,9800,0
|
|
20240923,173200,2105413640,9800,9800,9800,9800,0
|
|
20240923,173100,2105413640,9800,9800,9800,9800,0
|
|
20240923,173000,2105413640,9800,9800,9800,9800,0
|
|
20240923,172900,2105413640,9800,9800,9800,9800,0
|
|
20240923,172800,2105413640,9800,9800,9800,9800,0
|
|
20240923,172700,2105413640,9800,9800,9800,9800,0
|
|
20240923,172600,2105413640,9800,9800,9800,9800,0
|
|
20240923,172500,2105413640,9800,9800,9800,9800,0
|
|
20240923,172400,2105413640,9800,9800,9800,9800,0
|
|
20240923,172300,2105413640,9800,9800,9800,9800,0
|
|
20240923,172200,2105413640,9800,9800,9800,9800,0
|
|
20240923,172100,2105413640,9800,9800,9800,9800,0
|
|
20240923,172000,2105413640,9800,9800,9800,9800,8302
|
|
20240923,171900,2105413640,9800,9800,9800,9800,0
|
|
20240923,171800,2105413640,9800,9800,9800,9800,0
|
|
20240923,171700,2105413640,9800,9800,9800,9800,0
|
|
20240923,171600,2105413640,9800,9800,9800,9800,0
|
|
20240923,171500,2105413640,9800,9800,9800,9800,0
|
|
20240923,171400,2105413640,9800,9800,9800,9800,0
|
|
20240923,171300,2105413640,9800,9800,9800,9800,0
|
|
20240923,171200,2105413640,9800,9800,9800,9800,0
|
|
20240923,171100,2105413640,9800,9800,9800,9800,0
|
|
20240923,171000,2105413640,9800,9800,9800,9800,0
|
|
20240923,170900,2105413640,9800,9800,9800,9800,0
|
|
20240923,170800,2105413640,9800,9800,9800,9800,0
|
|
20240923,170700,2105413640,9800,9800,9800,9800,0
|
|
20240923,170600,2105413640,9800,9800,9800,9800,0
|
|
20240923,170500,2105413640,9800,9800,9800,9800,0
|
|
20240923,170400,2105413640,9800,9800,9800,9800,0
|
|
20240923,170300,2105413640,9800,9800,9800,9800,0
|
|
20240923,170200,2105413640,9800,9800,9800,9800,0
|
|
20240923,170100,2105413640,9800,9800,9800,9800,0
|
|
20240923,170000,2105413640,9800,9800,9800,9800,0
|
|
20240923,165900,2105413640,9800,9800,9800,9800,0
|
|
20240923,165800,2105413640,9800,9800,9800,9800,0
|
|
20240923,165700,2105413640,9800,9800,9800,9800,0
|
|
20240923,165600,2105413640,9800,9800,9800,9800,0
|
|
20240923,165500,2105413640,9800,9800,9800,9800,0
|
|
20240923,165400,2105413640,9800,9800,9800,9800,0
|
|
20240923,165300,2105413640,9800,9800,9800,9800,0
|
|
20240923,165200,2105413640,9800,9800,9800,9800,0
|
|
20240923,165100,2105413640,9800,9800,9800,9800,0
|
|
20240923,165000,2105413640,9800,9800,9800,9800,8302
|
|
20240923,164900,2105413640,9800,9800,9800,9800,0
|
|
20240923,164800,2105413640,9800,9800,9800,9800,0
|
|
20240923,164700,2105413640,9800,9800,9800,9800,0
|
|
20240923,164600,2105413640,9800,9800,9800,9800,0
|
|
20240923,164500,2105413640,9800,9800,9800,9800,0
|
|
20240923,164400,2105413640,9800,9800,9800,9800,0
|
|
20240923,164300,2105413640,9800,9800,9800,9800,0
|
|
20240923,164200,2105413640,9800,9800,9800,9800,0
|
|
20240923,164100,2105413640,9800,9800,9800,9800,0
|
|
20240923,164000,2105413640,9800,9800,9800,9800,0
|
|
20240923,163900,2105413640,9800,9800,9800,9800,0
|
|
20240923,163800,2105413640,9800,9800,9800,9800,0
|
|
20240923,163700,2105413640,9800,9800,9800,9800,0
|
|
20240923,163600,2105413640,9800,9800,9800,9800,0
|
|
20240923,163500,2105413640,9800,9800,9800,9800,0
|
|
20240923,163400,2105413640,9800,9800,9800,9800,0
|
|
20240923,163300,2105413640,9800,9800,9800,9800,0
|
|
20240923,163200,2105413640,9800,9800,9800,9800,0
|
|
20240923,163100,2105413640,9800,9800,9800,9800,0
|
|
20240923,163000,2105413640,9800,9800,9800,9800,0
|
|
20240923,162900,2105413640,9800,9800,9800,9800,0
|
|
20240923,162800,2105413640,9800,9800,9800,9800,0
|
|
20240923,162700,2105413640,9800,9800,9800,9800,0
|
|
20240923,162600,2105413640,9800,9800,9800,9800,0
|
|
20240923,162500,2105413640,9800,9800,9800,9800,0
|
|
20240923,162400,2105413640,9800,9800,9800,9800,0
|
|
20240923,162300,2105413640,9800,9800,9800,9800,0
|
|
20240923,162200,2105413640,9800,9800,9800,9800,0
|
|
20240923,162100,2105413640,9800,9800,9800,9800,0
|
|
20240923,162000,2105413640,9800,9800,9800,9800,8302
|
|
20240923,161900,2105413640,9800,9800,9800,9800,0
|
|
20240923,161800,2105413640,9800,9800,9800,9800,0
|
|
20240923,161700,2105413640,9800,9800,9800,9800,0
|
|
20240923,161600,2105413640,9800,9800,9800,9800,0
|
|
20240923,161500,2105413640,9800,9800,9800,9800,0
|
|
20240923,161400,2105413640,9800,9800,9800,9800,0
|
|
20240923,161300,2105413640,9800,9800,9800,9800,0
|
|
20240923,161200,2105413640,9800,9800,9800,9800,0
|
|
20240923,161100,2105413640,9800,9800,9800,9800,0
|
|
20240923,161000,2105413640,9800,9800,9800,9800,0
|
|
20240923,160900,2105413640,9800,9800,9800,9800,0
|
|
20240923,160800,2105413640,9800,9800,9800,9800,0
|
|
20240923,160700,2105413640,9800,9800,9800,9800,0
|
|
20240923,160600,2105413640,9800,9800,9800,9800,0
|
|
20240923,160500,2105413640,9800,9800,9800,9800,0
|
|
20240923,160400,2105413640,9800,9800,9800,9800,0
|
|
20240923,160300,2105413640,9800,9800,9800,9800,0
|
|
20240923,160200,2105413640,9800,9800,9800,9800,0
|
|
20240923,160100,2105413640,9800,9800,9800,9800,0
|
|
20240923,160000,2105413640,9800,9800,9800,9800,0
|
|
20240923,155900,2105413640,9800,9800,9800,9800,0
|
|
20240923,155800,2105413640,9800,9800,9800,9800,0
|
|
20240923,155700,2105413640,9800,9800,9800,9800,0
|
|
20240923,155600,2105413640,9800,9800,9800,9800,0
|
|
20240923,155500,2105413640,9800,9800,9800,9800,0
|
|
20240923,155400,2105413640,9800,9800,9800,9800,0
|
|
20240923,155300,2105413640,9800,9800,9800,9800,0
|
|
20240923,155200,2105413640,9800,9800,9800,9800,0
|
|
20240923,155100,2105413640,9800,9800,9800,9800,0
|
|
20240923,155000,2105413640,9800,9800,9800,9800,8302
|
|
20240923,154900,2105413640,9800,9800,9800,9800,0
|
|
20240923,154800,2105413640,9800,9800,9800,9800,0
|
|
20240923,154700,2105413640,9800,9800,9800,9800,0
|
|
20240923,154600,2105413640,9800,9800,9800,9800,0
|
|
20240923,154500,2105413640,9800,9800,9800,9800,0
|
|
20240923,154400,2105413640,9800,9800,9800,9800,0
|
|
20240923,154300,2105413640,9800,9800,9800,9800,0
|
|
20240923,154200,2105413640,9800,9800,9800,9800,0
|
|
20240923,154100,2105413640,9800,9800,9800,9800,0
|
|
20240923,154000,2105413640,9800,9800,9800,9800,0
|
|
20240923,153900,2105413640,9800,9800,9800,9800,0
|
|
20240923,153800,2105413640,9800,9800,9800,9800,0
|
|
20240923,153700,2105413640,9800,9800,9800,9800,0
|
|
20240923,153600,2105413640,9800,9800,9800,9800,0
|
|
20240923,153500,2105413640,9800,9800,9800,9800,0
|
|
20240923,153400,2105413640,9800,9800,9800,9800,0
|
|
20240923,153300,2105413640,9800,9800,9800,9800,0
|
|
20240923,153200,2105413640,9800,9800,9800,9800,0
|
|
20240923,153100,2105413640,9800,9800,9800,9800,0
|
|
20240923,153000,2105413640,9800,9800,9800,9800,8302
|
|
20240923,152900,2024054040,9810,9810,9810,9810,0
|
|
20240923,152800,2024054040,9810,9810,9810,9810,0
|
|
20240923,152700,2024054040,9810,9810,9810,9810,0
|
|
20240923,152600,2024054040,9810,9810,9810,9810,0
|
|
20240923,152500,2024054040,9810,9810,9810,9810,0
|
|
20240923,152400,2024054040,9810,9810,9810,9810,0
|
|
20240923,152300,2024054040,9810,9810,9810,9810,0
|
|
20240923,152200,2024054040,9810,9810,9810,9810,0
|
|
20240923,152100,2024054040,9810,9810,9810,9810,0
|
|
20240923,152000,2024054040,9810,9810,9810,9810,0
|
|
20240923,151900,2024054040,9810,9810,9810,9800,1829
|
|
20240923,151800,2006115020,9810,9820,9820,9800,5744
|
|
20240923,151700,1949781560,9810,9820,9820,9810,2797
|
|
20240923,151600,1922342720,9820,9820,9820,9810,1299
|
|
20240923,151500,1909596690,9810,9810,9820,9810,1219
|
|
20240923,151400,1897635310,9810,9810,9820,9810,558
|
|
20240923,151300,1892161290,9810,9810,9820,9810,740
|
|
20240923,151200,1884901710,9820,9820,9820,9820,561
|
|
20240923,151100,1879392690,9820,9820,9820,9810,1773
|
|
20240923,151000,1861984760,9820,9820,9820,9820,1134
|
|
20240923,150900,1850848880,9820,9830,9830,9820,292
|
|
20240923,150800,1847978540,9830,9830,9830,9830,244
|
|
20240923,150700,1845580020,9830,9830,9830,9830,23
|
|
20240923,150600,1845353930,9830,9830,9830,9820,780
|
|
20240923,150500,1837693140,9830,9830,9830,9830,2448
|
|
20240923,150400,1813629300,9840,9840,9840,9840,0
|
|
20240923,150300,1813629300,9840,9840,9840,9840,212
|
|
20240923,150200,1811543220,9840,9830,9840,9830,182
|
|
20240923,150100,1809754150,9830,9830,9830,9830,2
|
|
20240923,150000,1809734490,9830,9840,9840,9830,6
|
|
20240923,145900,1809675500,9840,9840,9840,9840,34
|
|
20240923,145800,1809340940,9840,9840,9840,9840,207
|
|
20240923,145700,1807304060,9840,9840,9840,9830,189
|
|
20240923,145600,1805445780,9840,9840,9840,9830,754
|
|
20240923,145500,1798031620,9840,9840,9840,9840,111
|
|
20240923,145400,1796939380,9830,9830,9830,9830,65
|
|
20240923,145300,1796300430,9840,9840,9840,9840,1264
|
|
20240923,145200,1783862670,9850,9850,9850,9850,355
|
|
20240923,145100,1780365920,9850,9850,9850,9850,4
|
|
20240923,145000,1780326520,9840,9840,9840,9840,760
|
|
20240923,144900,1772848120,9840,9840,9840,9840,580
|
|
20240923,144800,1767140920,9860,9860,9860,9860,1
|
|
20240923,144700,1767131060,9860,9860,9860,9860,0
|
|
20240923,144600,1767131060,9860,9860,9860,9860,0
|
|
20240923,144500,1767131060,9860,9860,9860,9860,111
|
|
20240923,144400,1766036600,9870,9870,9870,9870,1
|
|
20240923,144300,1766026730,9870,9870,9870,9840,2125
|
|
20240923,144200,1745105930,9870,9870,9870,9870,8
|
|
20240923,144100,1745026970,9860,9860,9860,9860,283
|
|
20240923,144000,1742236590,9860,9860,9860,9860,100
|
|
20240923,143900,1741250590,9870,9870,9870,9870,200
|
|
20240923,143800,1739276590,9870,9870,9870,9870,0
|
|
20240923,143700,1739276590,9870,9870,9870,9870,0
|
|
20240923,143600,1739276590,9870,9870,9870,9870,0
|
|
20240923,143500,1739276590,9870,9860,9870,9860,484
|
|
20240923,143400,1734499530,9860,9860,9860,9850,49
|
|
20240923,143300,1734016480,9860,9870,9870,9860,464
|
|
20240923,143200,1729441430,9870,9860,9870,9860,325
|
|
20240923,143100,1726236920,9860,9860,9860,9860,1
|
|
20240923,143000,1726227060,9850,9850,9850,9850,101
|
|
20240923,142900,1725232210,9850,9840,9850,9840,398
|
|
20240923,142800,1721312770,9840,9840,9840,9840,74
|
|
20240923,142700,1720584610,9830,9830,9830,9830,0
|
|
20240923,142600,1720584610,9830,9840,9840,9830,327
|
|
20240923,142500,1717367940,9850,9840,9850,9830,439
|
|
20240923,142400,1713050170,9840,9840,9840,9840,55
|
|
20240923,142300,1712508970,9840,9840,9840,9840,100
|
|
20240923,142200,1711524970,9850,9850,9850,9850,9
|
|
20240923,142100,1711436320,9850,9850,9850,9850,1
|
|
20240923,142000,1711426470,9820,9830,9850,9820,384
|
|
20240923,141900,1707647740,9830,9840,9840,9830,385
|
|
20240923,141800,1703863090,9850,9850,9860,9840,114
|
|
20240923,141700,1702740210,9860,9860,9860,9860,1
|
|
20240923,141600,1702730350,9850,9860,9860,9850,31
|
|
20240923,141500,1702424700,9860,9840,9860,9840,119
|
|
20240923,141400,1701253700,9840,9840,9840,9840,68
|
|
20240923,141300,1700584580,9860,9860,9860,9860,7
|
|
20240923,141200,1700515560,9860,9850,9860,9850,1024
|
|
20240923,141100,1690429150,9850,9840,9850,9840,90
|
|
20240923,141000,1689543530,9860,9860,9860,9860,8
|
|
20240923,140900,1689464650,9860,9840,9860,9830,433
|
|
20240923,140800,1685207220,9840,9850,9850,9840,506
|
|
20240923,140700,1680227120,9860,9860,9860,9860,1
|
|
20240923,140600,1680217260,9860,9860,9860,9860,1239
|
|
20240923,140500,1668000720,9860,9860,9860,9860,12
|
|
20240923,140400,1667882400,9860,9860,9860,9860,0
|
|
20240923,140300,1667882400,9860,9860,9860,9860,45
|
|
20240923,140200,1667438700,9860,9860,9860,9860,4
|
|
20240923,140100,1667399260,9860,9860,9860,9860,5
|
|
20240923,140000,1667349960,9860,9860,9860,9860,10
|
|
20240923,135900,1667251360,9850,9850,9850,9850,58
|
|
20240923,135800,1666680060,9850,9850,9850,9850,1
|
|
20240923,135700,1666670210,9840,9850,9850,9840,91
|
|
20240923,135600,1665774360,9850,9850,9860,9850,80
|
|
20240923,135500,1664986310,9860,9850,9860,9850,9
|
|
20240923,135400,1664897650,9860,9860,9860,9860,11
|
|
20240923,135300,1664789190,9860,9860,9860,9860,105
|
|
20240923,135200,1663753890,9860,9850,9860,9840,91
|
|
20240923,135100,1662857530,9840,9850,9850,9830,218
|
|
20240923,135000,1660714240,9850,9840,9850,9840,416
|
|
20240923,134900,1656620770,9840,9840,9840,9840,6
|
|
20240923,134800,1656561730,9840,9840,9840,9830,377
|
|
20240923,134700,1652853960,9840,9830,9840,9830,112
|
|
20240923,134600,1651751890,9840,9840,9840,9840,15
|
|
20240923,134500,1651604290,9840,9840,9840,9840,100
|
|
20240923,134400,1650620290,9860,9850,9860,9850,508
|
|
20240923,134300,1645616480,9850,9850,9850,9850,5
|
|
20240923,134200,1645567230,9850,9850,9860,9850,105
|
|
20240923,134100,1644532950,9860,9850,9860,9840,1418
|
|
20240923,134000,1630558500,9850,9840,9850,9840,195
|
|
20240923,133900,1628637790,9830,9840,9840,9830,1453
|
|
20240923,133800,1614346300,9830,9840,9840,9830,1185
|
|
20240923,133700,1602697520,9840,9840,9840,9840,5
|
|
20240923,133600,1602648320,9840,9840,9840,9840,6
|
|
20240923,133500,1602589280,9830,9840,9850,9830,669
|
|
20240923,133400,1596011960,9840,9840,9840,9840,592
|
|
20240923,133300,1590186680,9850,9850,9850,9850,17
|
|
20240923,133200,1590019230,9850,9840,9850,9840,243
|
|
20240923,133100,1587627830,9840,9840,9840,9840,65
|
|
20240923,133000,1586988230,9840,9840,9840,9840,142
|
|
20240923,132900,1585590950,9840,9840,9840,9830,334
|
|
20240923,132800,1582305950,9840,9840,9840,9830,375
|
|
20240923,132700,1578616250,9840,9830,9840,9830,156
|
|
20240923,132600,1577081810,9840,9840,9840,9840,35
|
|
20240923,132500,1576737410,9840,9840,9850,9840,1154
|
|
20240923,132400,1565381900,9840,9840,9840,9840,749
|
|
20240923,132300,1558011740,9860,9850,9860,9840,78
|
|
20240923,132200,1557243840,9840,9850,9850,9840,54
|
|
20240923,132100,1556712220,9850,9850,9850,9830,1517
|
|
20240923,132000,1541788460,9850,9860,9860,9840,904
|
|
20240923,131900,1532889010,9850,9860,9860,9850,21
|
|
20240923,131800,1532682150,9850,9850,9870,9850,15
|
|
20240923,131700,1532534380,9850,9850,9870,9850,978
|
|
20240923,131600,1522896860,9850,9850,9850,9850,28
|
|
20240923,131500,1522621060,9870,9860,9870,9840,4691
|
|
20240923,131400,1476422720,9860,9870,9870,9860,211
|
|
20240923,131300,1474342150,9870,9870,9870,9870,59
|
|
20240923,131200,1473759820,9860,9870,9870,9860,229
|
|
20240923,131100,1471501590,9870,9870,9870,9870,62
|
|
20240923,131000,1470889650,9870,9870,9870,9870,156
|
|
20240923,130900,1469349930,9870,9870,9870,9870,0
|
|
20240923,130800,1469349930,9870,9880,9880,9870,1113
|
|
20240923,130700,1458353930,9890,9890,9890,9890,1
|
|
20240923,130600,1458344040,9890,9890,9890,9890,116
|
|
20240923,130500,1457196800,9880,9890,9890,9880,163
|
|
20240923,130400,1455586350,9890,9880,9890,9880,463
|
|
20240923,130300,1451009390,9880,9890,9920,9880,294
|
|
20240923,130200,1448101810,9920,9910,9920,9910,3
|
|
20240923,130100,1448072070,9890,9920,9920,9890,82
|
|
20240923,130000,1447260700,9920,9920,9920,9920,0
|
|
20240923,125900,1447260700,9920,9920,9920,9920,50
|
|
20240923,125800,1446764700,9920,9920,9920,9920,12
|
|
20240923,125700,1446645660,9910,9910,9910,9910,285
|
|
20240923,125600,1443821310,9930,9930,9930,9930,0
|
|
20240923,125500,1443821310,9930,9930,9930,9930,2
|
|
20240923,125400,1443801450,9890,9890,9890,9890,0
|
|
20240923,125300,1443801450,9890,9930,9930,9890,104
|
|
20240923,125200,1442772710,9940,9940,9940,9940,204
|
|
20240923,125100,1440744950,9940,9930,9940,9930,13
|
|
20240923,125000,1440615840,9940,9930,9940,9930,13
|
|
20240923,124900,1440486670,9930,9930,9930,9930,11
|
|
20240923,124800,1440377440,9940,9920,9940,9920,353
|
|
20240923,124700,1436874710,9920,9910,9920,9910,213
|
|
20240923,124600,1434763870,9910,9900,9910,9900,2103
|
|
20240923,124500,1413943520,9900,9890,9900,9890,5
|
|
20240923,124400,1413894050,9890,9890,9890,9890,0
|
|
20240923,124300,1413894050,9890,9890,9900,9890,614
|
|
20240923,124200,1407816550,9890,9890,9900,9890,474
|
|
20240923,124100,1403127650,9890,9900,9900,9890,121
|
|
20240923,124000,1401930950,9900,9900,9900,9900,20
|
|
20240923,123900,1401732950,9900,9890,9900,9890,1386
|
|
20240923,123800,1388013680,9890,9890,9890,9890,6
|
|
20240923,123700,1387954340,9890,9890,9890,9890,10
|
|
20240923,123600,1387855440,9890,9890,9890,9890,506
|
|
20240923,123500,1382851100,9890,9880,9890,9880,51
|
|
20240923,123400,1382347210,9880,9870,9880,9870,136
|
|
20240923,123300,1381004010,9880,9870,9880,9870,27
|
|
20240923,123200,1380737500,9870,9880,9880,9870,483
|
|
20240923,123100,1375970110,9880,9870,9880,9870,20
|
|
20240923,123000,1375772680,9860,9860,9860,9860,5
|
|
20240923,122900,1375723380,9880,9880,9880,9880,6
|
|
20240923,122800,1375664100,9880,9880,9880,9880,99
|
|
20240923,122700,1374685980,9880,9850,9880,9850,10
|
|
20240923,122600,1374587450,9850,9870,9870,9850,680
|
|
20240923,122500,1367883170,9880,9880,9880,9880,13
|
|
20240923,122400,1367754730,9880,9880,9880,9880,44
|
|
20240923,122300,1367320010,9890,9890,9890,9880,588
|
|
20240923,122200,1361510110,9860,9890,9890,9860,252
|
|
20240923,122100,1359019330,9890,9890,9890,9890,51
|
|
20240923,122000,1358514940,9880,9880,9880,9880,59
|
|
20240923,121900,1357932020,9880,9880,9880,9880,106
|
|
20240923,121800,1356884740,9870,9860,9870,9860,6
|
|
20240923,121700,1356825570,9850,9850,9850,9850,0
|
|
20240923,121600,1356825570,9850,9860,9860,9850,118
|
|
20240923,121500,1355663170,9870,9860,9870,9860,473
|
|
20240923,121400,1350998720,9860,9850,9860,9850,22
|
|
20240923,121300,1350781810,9860,9860,9860,9860,38
|
|
20240923,121200,1350407130,9860,9860,9860,9860,22
|
|
20240923,121100,1350190210,9860,9860,9860,9860,13
|
|
20240923,121000,1350062030,9860,9860,9860,9860,0
|
|
20240923,120900,1350062030,9860,9860,9860,9860,1
|
|
20240923,120800,1350052170,9860,9860,9860,9860,114
|
|
20240923,120700,1348928130,9870,9870,9870,9870,3
|
|
20240923,120600,1348898520,9860,9860,9870,9860,481
|
|
20240923,120500,1344155850,9860,9860,9860,9850,51
|
|
20240923,120400,1343653120,9870,9870,9870,9850,39
|
|
20240923,120300,1343268780,9870,9870,9870,9870,5
|
|
20240923,120200,1343219430,9860,9870,9870,9860,80
|
|
20240923,120100,1342430590,9870,9880,9880,9870,4
|
|
20240923,120000,1342391090,9880,9860,9880,9860,25
|
|
20240923,115900,1342144520,9860,9860,9860,9860,35
|
|
20240923,115800,1341799420,9860,9880,9880,9860,450
|
|
20240923,115700,1337362300,9860,9860,9860,9860,0
|
|
20240923,115600,1337362300,9860,9860,9860,9860,470
|
|
20240923,115500,1332728100,9860,9880,9880,9860,1151
|
|
20240923,115400,1321369170,9870,9870,9870,9870,0
|
|
20240923,115300,1321369170,9870,9890,9890,9870,504
|
|
20240923,115200,1316394600,9870,9870,9890,9870,109
|
|
20240923,115100,1315318680,9870,9890,9890,9870,236
|
|
20240923,115000,1312989230,9880,9880,9880,9880,100
|
|
20240923,114900,1312001230,9880,9890,9890,9880,130
|
|
20240923,114800,1310716530,9870,9890,9890,9870,785
|
|
20240923,114700,1302957300,9890,9890,9890,9890,0
|
|
20240923,114600,1302957300,9890,9890,9890,9890,0
|
|
20240923,114500,1302957300,9890,9890,9890,9890,2
|
|
20240923,114400,1302937520,9880,9890,9890,9880,21
|
|
20240923,114300,1302730030,9900,9910,9910,9900,3
|
|
20240923,114200,1302700320,9880,9910,9910,9880,19
|
|
20240923,114100,1302512540,9910,9910,9910,9910,1
|
|
20240923,114000,1302502630,9920,9920,9920,9920,0
|
|
20240923,113900,1302502630,9920,9920,9920,9920,0
|
|
20240923,113800,1302502630,9920,9890,9920,9890,13
|
|
20240923,113700,1302373980,9920,9920,9920,9920,16
|
|
20240923,113600,1302215260,9930,9930,9930,9930,1
|
|
20240923,113500,1302205330,9930,9920,9930,9920,4
|
|
20240923,113400,1302165620,9950,9950,9950,9950,0
|
|
20240923,113300,1302165620,9950,9920,9950,9920,1007
|
|
20240923,113200,1292176120,9920,9880,9920,9860,918
|
|
20240923,113100,1283115160,9910,9910,9910,9910,501
|
|
20240923,113000,1278150250,9900,9900,9900,9900,0
|
|
20240923,112900,1278150250,9900,9900,9900,9900,1
|
|
20240923,112800,1278140350,9910,9880,9910,9880,563
|
|
20240923,112700,1272577880,9910,9900,9910,9900,466
|
|
20240923,112600,1267964360,9910,9900,9910,9900,131
|
|
20240923,112500,1266667450,9900,9900,9900,9900,2
|
|
20240923,112400,1266647650,9900,9880,9900,9880,8
|
|
20240923,112300,1266568510,9900,9910,9910,9900,15
|
|
20240923,112200,1266419990,9900,9900,9910,9890,1158
|
|
20240923,112100,1254949530,9890,9880,9890,9880,740
|
|
20240923,112000,1247636330,9880,9880,9880,9880,5
|
|
20240923,111900,1247586930,9880,9880,9880,9880,0
|
|
20240923,111800,1247586930,9880,9880,9880,9880,5
|
|
20240923,111700,1247537530,9860,9890,9890,9860,1948
|
|
20240923,111600,1228322040,9890,9890,9890,9890,122
|
|
20240923,111500,1227115460,9890,9880,9890,9880,151
|
|
20240923,111400,1225623570,9880,9880,9880,9880,300
|
|
20240923,111300,1222659570,9880,9880,9880,9880,203
|
|
20240923,111200,1220653930,9880,9890,9890,9880,96
|
|
20240923,111100,1219705410,9890,9880,9890,9880,362
|
|
20240923,111000,1216128590,9870,9870,9870,9870,268
|
|
20240923,110900,1213483430,9880,9880,9880,9880,14
|
|
20240923,110800,1213345110,9880,9880,9880,9880,6
|
|
20240923,110700,1213285830,9880,9890,9890,9880,21
|
|
20240923,110600,1213078300,9890,9890,9890,9890,5
|
|
20240923,110500,1213028850,9890,9890,9890,9890,2
|
|
20240923,110400,1213009070,9850,9890,9890,9850,262
|
|
20240923,110300,1210427970,9890,9870,9890,9870,57
|
|
20240923,110200,1209865230,9900,9890,9910,9880,606
|
|
20240923,110100,1203872860,9890,9890,9890,9860,179
|
|
20240923,110000,1202102580,9890,9900,9900,9890,94
|
|
20240923,105900,1201172870,9900,9890,9900,9890,28
|
|
20240923,105800,1200895920,9900,9900,9900,9900,73
|
|
20240923,105700,1200173220,9910,9900,9910,9900,35
|
|
20240923,105600,1199826670,9910,9900,9910,9900,48
|
|
20240923,105500,1199351450,9900,9910,9910,9900,303
|
|
20240923,105400,1196351730,9900,9900,9900,9900,237
|
|
20240923,105300,1194005430,9900,9890,9900,9890,200
|
|
20240923,105200,1192027420,9890,9890,9890,9890,9
|
|
20240923,105100,1191938410,9890,9890,9890,9890,3
|
|
20240923,105000,1191908740,9850,9850,9850,9850,0
|
|
20240923,104900,1191908740,9850,9860,9860,9850,50
|
|
20240923,104800,1191415950,9890,9890,9890,9890,1
|
|
20240923,104700,1191406060,9890,9900,9900,9890,19
|
|
20240923,104600,1191218140,9890,9890,9900,9890,59
|
|
20240923,104500,1190634620,9890,9860,9890,9860,17
|
|
20240923,104400,1190466970,9900,9900,9900,9900,3
|
|
20240923,104300,1190437270,9830,9890,9900,9830,1101
|
|
20240923,104200,1179602650,9850,9900,9900,9850,13
|
|
20240923,104100,1179474110,9900,9890,9900,9890,899
|
|
20240923,104000,1170582980,9890,9890,9900,9890,1128
|
|
20240923,103900,1159426110,9870,9860,9870,9860,169
|
|
20240923,103800,1157759560,9840,9850,9870,9840,106
|
|
20240923,103700,1156715420,9870,9870,9870,9870,1
|
|
20240923,103600,1156705550,9870,9870,9870,9870,5
|
|
20240923,103500,1156656200,9870,9850,9870,9810,1008
|
|
20240923,103400,1146764850,9810,9820,9820,9810,1000
|
|
20240923,103300,1136954750,9810,9890,9890,9810,3111
|
|
20240923,103200,1106349860,9890,9890,9890,9890,4
|
|
20240923,103100,1106310300,9870,9870,9870,9850,602
|
|
20240923,103000,1100368580,9850,9860,9870,9850,202
|
|
20240923,102900,1098378850,9850,9820,9850,9820,803
|
|
20240923,102800,1090469360,9850,9840,9870,9810,1053
|
|
20240923,102700,1080130580,9870,9870,9870,9830,211
|
|
20240923,102600,1078055290,9870,9860,9870,9860,72
|
|
20240923,102500,1077345360,9820,9850,9850,9820,2667
|
|
20240923,102400,1051146380,9850,9860,9860,9830,1813
|
|
20240923,102300,1033313090,9850,9870,9870,9850,55
|
|
20240923,102200,1032770580,9870,9870,9870,9850,242
|
|
20240923,102100,1030386740,9860,9870,9870,9860,7
|
|
20240923,102000,1030317700,9860,9880,9880,9840,697
|
|
20240923,101900,1023457520,9870,9860,9890,9840,4609
|
|
20240923,101800,978056780,9880,9880,9880,9880,110
|
|
20240923,101700,976969980,9890,9860,9890,9860,1101
|
|
20240923,101600,966093020,9860,9890,9890,9860,457
|
|
20240923,101500,961586930,9900,9900,9900,9870,388
|
|
20240923,101400,957748310,9900,9860,9900,9860,92
|
|
20240923,101300,956841150,9900,9900,9900,9860,1062
|
|
20240923,101200,946359350,9900,9900,9900,9900,19
|
|
20240923,101100,946171250,9900,9870,9900,9870,247
|
|
20240923,101000,943733330,9900,9880,9900,9880,22
|
|
20240923,100900,943515550,9900,9860,9900,9860,275
|
|
20240923,100800,940794290,9900,9900,9900,9900,2
|
|
20240923,100700,940774490,9900,9870,9900,9850,1001
|
|
20240923,100600,930906140,9900,9890,9900,9890,565
|
|
20240923,100500,925318280,9890,9900,9900,9890,17
|
|
20240923,100400,925150000,9910,9910,9910,9870,68
|
|
20240923,100300,924476320,9910,9910,9910,9870,1893
|
|
20240923,100200,905776800,9900,9910,9920,9890,1579
|
|
20240923,100100,890130450,9900,9900,9910,9900,92
|
|
20240923,100000,889219540,9910,9910,9910,9900,132
|
|
20240923,095900,887911720,9910,9910,9910,9900,89
|
|
20240923,095800,887030530,9910,9910,9910,9910,518
|
|
20240923,095700,881897150,9910,9900,9910,9900,1664
|
|
20240923,095600,865420670,9900,9900,9900,9890,6066
|
|
20240923,095500,805367570,9870,9900,9900,9870,31
|
|
20240923,095400,805061570,9900,9890,9900,9890,270
|
|
20240923,095300,802390070,9900,9890,9900,9890,103
|
|
20240923,095200,801371370,9900,9900,9900,9880,106
|
|
20240923,095100,800321990,9900,9890,9900,9890,2284
|
|
20240923,095000,777716750,9890,9870,9890,9870,2254
|
|
20240923,094900,755448240,9880,9860,9880,9840,5384
|
|
20240923,094800,702421640,9890,9890,9890,9890,63
|
|
20240923,094700,701798570,9890,9880,9890,9880,182
|
|
20240923,094600,700000400,9880,9880,9880,9880,50
|
|
20240923,094500,699506400,9900,9900,9900,9850,38
|
|
20240923,094400,699131620,9900,9870,9900,9870,133
|
|
20240923,094300,697816340,9850,9870,9900,9850,1143
|
|
20240923,094200,686551620,9910,9900,9910,9900,337
|
|
20240923,094100,683215280,9900,9900,9900,9900,32
|
|
20240923,094000,682898480,9900,9870,9900,9870,279
|
|
20240923,093900,680144630,9900,9880,9900,9880,232
|
|
20240923,093800,677850820,9860,9870,9890,9860,163
|
|
20240923,093700,676242900,9890,9900,9900,9890,108
|
|
20240923,093600,675174700,9890,9890,9900,9860,138
|
|
20240923,093500,673811770,9900,9900,9910,9900,171
|
|
20240923,093400,672118860,9910,9900,9910,9870,2161
|
|
20240923,093300,650745220,9900,9850,9900,9850,201
|
|
20240923,093200,648764870,9850,9850,9850,9840,875
|
|
20240923,093100,640153120,9860,9880,9880,9840,2216
|
|
20240923,093000,618307160,9900,9900,9900,9870,1023
|
|
20240923,092900,608204080,9910,9870,9910,9870,304
|
|
20240923,092800,605201750,9870,9900,9910,9870,646
|
|
20240923,092700,598811210,9910,9890,9910,9890,152
|
|
20240923,092600,597307690,9910,9920,9920,9900,1486
|
|
20240923,092500,582590530,9920,9910,9920,9900,338
|
|
20240923,092400,579242050,9920,9870,9920,9870,295
|
|
20240923,092300,576320150,9880,9890,9920,9880,2674
|
|
20240923,092200,549853700,9890,9890,9890,9890,265
|
|
20240923,092100,547232850,9890,9890,9900,9870,1321
|
|
20240923,092000,534172360,9890,9880,9890,9870,1135
|
|
20240923,091900,522956330,9880,9850,9890,9850,242
|
|
20240923,091800,520567140,9850,9900,9900,9850,1374
|
|
20240923,091700,507022780,9900,9900,9900,9900,178
|
|
20240923,091600,505260580,9900,9840,9900,9830,1532
|
|
20240923,091500,490188080,9920,9830,9930,9810,3178
|
|
20240923,091400,458928740,9880,9840,9880,9790,2544
|
|
20240923,091300,433917560,9790,9800,9830,9790,1860
|
|
20240923,091200,415669590,9790,9810,9810,9780,2658
|
|
20240923,091100,389646990,9840,9800,9840,9800,2972
|
|
20240923,091000,360510710,9800,9860,9870,9800,8373
|
|
20240923,090900,278235430,9860,9870,9870,9860,1112
|
|
20240923,090800,267267630,9900,9870,9900,9840,3496
|
|
20240923,090700,232799300,9880,9990,9990,9880,8904
|
|
20240923,090600,144354000,10000,10020,10020,10000,1401
|
|
20240923,090500,130343980,10030,10030,10030,9960,209
|
|
20240923,090400,128253780,10030,9990,10030,9970,748
|
|
20240923,090300,120776310,10000,9950,10000,9930,2159
|
|
20240923,090200,99261990,9970,9930,9970,9890,3293
|
|
20240923,090100,66573380,9920,9920,9980,9870,1740
|
|
20240923,090000,49327460,9890,9980,9990,9890,4954
|