592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184900,1747711050,9830,9830,9830,9830,7955
|
|
20240925,184800,1747711050,9830,9830,9830,9830,0
|
|
20240925,184700,1747711050,9830,9830,9830,9830,0
|
|
20240925,184600,1747711050,9830,9830,9830,9830,0
|
|
20240925,184500,1747711050,9830,9830,9830,9830,0
|
|
20240925,184400,1747711050,9830,9830,9830,9830,0
|
|
20240925,184300,1747711050,9830,9830,9830,9830,0
|
|
20240925,184200,1747711050,9830,9830,9830,9830,0
|
|
20240925,184100,1747711050,9830,9830,9830,9830,0
|
|
20240925,184000,1747711050,9830,9830,9830,9830,0
|
|
20240925,183900,1747711050,9830,9830,9830,9830,0
|
|
20240925,183800,1747711050,9830,9830,9830,9830,0
|
|
20240925,183700,1747711050,9830,9830,9830,9830,0
|
|
20240925,183600,1747711050,9830,9830,9830,9830,0
|
|
20240925,183500,1747711050,9830,9830,9830,9830,0
|
|
20240925,183400,1747711050,9830,9830,9830,9830,0
|
|
20240925,183300,1747711050,9830,9830,9830,9830,0
|
|
20240925,183200,1747711050,9830,9830,9830,9830,0
|
|
20240925,183100,1747711050,9830,9830,9830,9830,0
|
|
20240925,183000,1747711050,9830,9830,9830,9830,0
|
|
20240925,182900,1747711050,9830,9830,9830,9830,0
|
|
20240925,182800,1747711050,9830,9830,9830,9830,0
|
|
20240925,182700,1747711050,9830,9830,9830,9830,0
|
|
20240925,182600,1747711050,9830,9830,9830,9830,0
|
|
20240925,182500,1747711050,9830,9830,9830,9830,0
|
|
20240925,182400,1747711050,9830,9830,9830,9830,0
|
|
20240925,182300,1747711050,9830,9830,9830,9830,0
|
|
20240925,182200,1747711050,9830,9830,9830,9830,0
|
|
20240925,182100,1747711050,9830,9830,9830,9830,0
|
|
20240925,182000,1747711050,9830,9830,9830,9830,0
|
|
20240925,181900,1747711050,9830,9830,9830,9830,7955
|
|
20240925,181800,1747711050,9830,9830,9830,9830,0
|
|
20240925,181700,1747711050,9830,9830,9830,9830,0
|
|
20240925,181600,1747711050,9830,9830,9830,9830,0
|
|
20240925,181500,1747711050,9830,9830,9830,9830,0
|
|
20240925,181400,1747711050,9830,9830,9830,9830,0
|
|
20240925,181300,1747711050,9830,9830,9830,9830,0
|
|
20240925,181200,1747711050,9830,9830,9830,9830,0
|
|
20240925,181100,1747711050,9830,9830,9830,9830,0
|
|
20240925,181000,1747711050,9830,9830,9830,9830,0
|
|
20240925,180900,1747711050,9830,9830,9830,9830,0
|
|
20240925,180800,1747711050,9830,9830,9830,9830,0
|
|
20240925,180700,1747711050,9830,9830,9830,9830,0
|
|
20240925,180600,1747711050,9830,9830,9830,9830,0
|
|
20240925,180500,1747711050,9830,9830,9830,9830,0
|
|
20240925,180400,1747711050,9830,9830,9830,9830,0
|
|
20240925,180300,1747711050,9830,9830,9830,9830,0
|
|
20240925,180200,1747711050,9830,9830,9830,9830,0
|
|
20240925,180100,1747711050,9830,9830,9830,9830,0
|
|
20240925,180000,1747711050,9830,9830,9830,9830,0
|
|
20240925,175900,1747711050,9830,9830,9830,9830,0
|
|
20240925,175800,1747711050,9830,9830,9830,9830,0
|
|
20240925,175700,1747711050,9830,9830,9830,9830,0
|
|
20240925,175600,1747711050,9830,9830,9830,9830,0
|
|
20240925,175500,1747711050,9830,9830,9830,9830,0
|
|
20240925,175400,1747711050,9830,9830,9830,9830,0
|
|
20240925,175300,1747711050,9830,9830,9830,9830,0
|
|
20240925,175200,1747711050,9830,9830,9830,9830,0
|
|
20240925,175100,1747711050,9830,9830,9830,9830,0
|
|
20240925,175000,1747711050,9830,9830,9830,9830,0
|
|
20240925,174900,1747711050,9830,9830,9830,9830,7955
|
|
20240925,174800,1747711050,9830,9830,9830,9830,0
|
|
20240925,174700,1747711050,9830,9830,9830,9830,0
|
|
20240925,174600,1747711050,9830,9830,9830,9830,0
|
|
20240925,174500,1747711050,9830,9830,9830,9830,0
|
|
20240925,174400,1747711050,9830,9830,9830,9830,0
|
|
20240925,174300,1747711050,9830,9830,9830,9830,0
|
|
20240925,174200,1747711050,9830,9830,9830,9830,0
|
|
20240925,174100,1747711050,9830,9830,9830,9830,0
|
|
20240925,174000,1747711050,9830,9830,9830,9830,0
|
|
20240925,173900,1747711050,9830,9830,9830,9830,0
|
|
20240925,173800,1747711050,9830,9830,9830,9830,0
|
|
20240925,173700,1747711050,9830,9830,9830,9830,0
|
|
20240925,173600,1747711050,9830,9830,9830,9830,0
|
|
20240925,173500,1747711050,9830,9830,9830,9830,0
|
|
20240925,173400,1747711050,9830,9830,9830,9830,0
|
|
20240925,173300,1747711050,9830,9830,9830,9830,0
|
|
20240925,173200,1747711050,9830,9830,9830,9830,0
|
|
20240925,173100,1747711050,9830,9830,9830,9830,0
|
|
20240925,173000,1747711050,9830,9830,9830,9830,0
|
|
20240925,172900,1747711050,9830,9830,9830,9830,0
|
|
20240925,172800,1747711050,9830,9830,9830,9830,0
|
|
20240925,172700,1747711050,9830,9830,9830,9830,0
|
|
20240925,172600,1747711050,9830,9830,9830,9830,0
|
|
20240925,172500,1747711050,9830,9830,9830,9830,0
|
|
20240925,172400,1747711050,9830,9830,9830,9830,0
|
|
20240925,172300,1747711050,9830,9830,9830,9830,0
|
|
20240925,172200,1747711050,9830,9830,9830,9830,0
|
|
20240925,172100,1747711050,9830,9830,9830,9830,0
|
|
20240925,172000,1747711050,9830,9830,9830,9830,0
|
|
20240925,171900,1747711050,9830,9830,9830,9830,7955
|
|
20240925,171800,1747711050,9830,9830,9830,9830,0
|
|
20240925,171700,1747711050,9830,9830,9830,9830,0
|
|
20240925,171600,1747711050,9830,9830,9830,9830,0
|
|
20240925,171500,1747711050,9830,9830,9830,9830,0
|
|
20240925,171400,1747711050,9830,9830,9830,9830,0
|
|
20240925,171300,1747711050,9830,9830,9830,9830,0
|
|
20240925,171200,1747711050,9830,9830,9830,9830,0
|
|
20240925,171100,1747711050,9830,9830,9830,9830,0
|
|
20240925,171000,1747711050,9830,9830,9830,9830,0
|
|
20240925,170900,1747711050,9830,9830,9830,9830,0
|
|
20240925,170800,1747711050,9830,9830,9830,9830,0
|
|
20240925,170700,1747711050,9830,9830,9830,9830,0
|
|
20240925,170600,1747711050,9830,9830,9830,9830,0
|
|
20240925,170500,1747711050,9830,9830,9830,9830,0
|
|
20240925,170400,1747711050,9830,9830,9830,9830,0
|
|
20240925,170300,1747711050,9830,9830,9830,9830,0
|
|
20240925,170200,1747711050,9830,9830,9830,9830,0
|
|
20240925,170100,1747711050,9830,9830,9830,9830,0
|
|
20240925,170000,1747711050,9830,9830,9830,9830,0
|
|
20240925,165900,1747711050,9830,9830,9830,9830,0
|
|
20240925,165800,1747711050,9830,9830,9830,9830,0
|
|
20240925,165700,1747711050,9830,9830,9830,9830,0
|
|
20240925,165600,1747711050,9830,9830,9830,9830,0
|
|
20240925,165500,1747711050,9830,9830,9830,9830,0
|
|
20240925,165400,1747711050,9830,9830,9830,9830,0
|
|
20240925,165300,1747711050,9830,9830,9830,9830,0
|
|
20240925,165200,1747711050,9830,9830,9830,9830,0
|
|
20240925,165100,1747711050,9830,9830,9830,9830,0
|
|
20240925,165000,1747711050,9830,9830,9830,9830,0
|
|
20240925,164900,1747711050,9830,9830,9830,9830,7955
|
|
20240925,164800,1747711050,9830,9830,9830,9830,0
|
|
20240925,164700,1747711050,9830,9830,9830,9830,0
|
|
20240925,164600,1747711050,9830,9830,9830,9830,0
|
|
20240925,164500,1747711050,9830,9830,9830,9830,0
|
|
20240925,164400,1747711050,9830,9830,9830,9830,0
|
|
20240925,164300,1747711050,9830,9830,9830,9830,0
|
|
20240925,164200,1747711050,9830,9830,9830,9830,0
|
|
20240925,164100,1747711050,9830,9830,9830,9830,0
|
|
20240925,164000,1747711050,9830,9830,9830,9830,0
|
|
20240925,163900,1747711050,9830,9830,9830,9830,0
|
|
20240925,163800,1747711050,9830,9830,9830,9830,0
|
|
20240925,163700,1747711050,9830,9830,9830,9830,0
|
|
20240925,163600,1747711050,9830,9830,9830,9830,0
|
|
20240925,163500,1747711050,9830,9830,9830,9830,0
|
|
20240925,163400,1747711050,9830,9830,9830,9830,0
|
|
20240925,163300,1747711050,9830,9830,9830,9830,0
|
|
20240925,163200,1747711050,9830,9830,9830,9830,0
|
|
20240925,163100,1747711050,9830,9830,9830,9830,0
|
|
20240925,163000,1747711050,9830,9830,9830,9830,0
|
|
20240925,162900,1747711050,9830,9830,9830,9830,0
|
|
20240925,162800,1747711050,9830,9830,9830,9830,0
|
|
20240925,162700,1747711050,9830,9830,9830,9830,0
|
|
20240925,162600,1747711050,9830,9830,9830,9830,0
|
|
20240925,162500,1747711050,9830,9830,9830,9830,0
|
|
20240925,162400,1747711050,9830,9830,9830,9830,0
|
|
20240925,162300,1747711050,9830,9830,9830,9830,0
|
|
20240925,162200,1747711050,9830,9830,9830,9830,0
|
|
20240925,162100,1747711050,9830,9830,9830,9830,0
|
|
20240925,162000,1747711050,9830,9830,9830,9830,0
|
|
20240925,161900,1747711050,9830,9830,9830,9830,7955
|
|
20240925,161800,1747711050,9830,9830,9830,9830,0
|
|
20240925,161700,1747711050,9830,9830,9830,9830,0
|
|
20240925,161600,1747711050,9830,9830,9830,9830,0
|
|
20240925,161500,1747711050,9830,9830,9830,9830,0
|
|
20240925,161400,1747711050,9830,9830,9830,9830,0
|
|
20240925,161300,1747711050,9830,9830,9830,9830,0
|
|
20240925,161200,1747711050,9830,9830,9830,9830,0
|
|
20240925,161100,1747711050,9830,9830,9830,9830,0
|
|
20240925,161000,1747711050,9830,9830,9830,9830,0
|
|
20240925,160900,1747711050,9830,9830,9830,9830,0
|
|
20240925,160800,1747711050,9830,9830,9830,9830,0
|
|
20240925,160700,1747711050,9830,9830,9830,9830,0
|
|
20240925,160600,1747711050,9830,9830,9830,9830,0
|
|
20240925,160500,1747711050,9830,9830,9830,9830,0
|
|
20240925,160400,1747711050,9830,9830,9830,9830,0
|
|
20240925,160300,1747711050,9830,9830,9830,9830,0
|
|
20240925,160200,1747711050,9830,9830,9830,9830,0
|
|
20240925,160100,1747711050,9830,9830,9830,9830,0
|
|
20240925,160000,1747711050,9830,9830,9830,9830,0
|
|
20240925,155900,1747711050,9830,9830,9830,9830,0
|
|
20240925,155800,1747711050,9830,9830,9830,9830,0
|
|
20240925,155700,1747711050,9830,9830,9830,9830,0
|
|
20240925,155600,1747711050,9830,9830,9830,9830,0
|
|
20240925,155500,1747711050,9830,9830,9830,9830,0
|
|
20240925,155400,1747711050,9830,9830,9830,9830,0
|
|
20240925,155300,1747711050,9830,9830,9830,9830,0
|
|
20240925,155200,1747711050,9830,9830,9830,9830,0
|
|
20240925,155100,1747711050,9830,9830,9830,9830,0
|
|
20240925,155000,1747711050,9830,9830,9830,9830,0
|
|
20240925,154900,1747711050,9830,9830,9830,9830,7955
|
|
20240925,154800,1747711050,9830,9830,9830,9830,0
|
|
20240925,154700,1747711050,9830,9830,9830,9830,0
|
|
20240925,154600,1747711050,9830,9830,9830,9830,0
|
|
20240925,154500,1747711050,9830,9830,9830,9830,0
|
|
20240925,154400,1747711050,9830,9830,9830,9830,0
|
|
20240925,154300,1747711050,9830,9830,9830,9830,0
|
|
20240925,154200,1747711050,9830,9830,9830,9830,0
|
|
20240925,154100,1747711050,9830,9830,9830,9830,0
|
|
20240925,154000,1747711050,9830,9830,9830,9830,0
|
|
20240925,153900,1747711050,9830,9830,9830,9830,0
|
|
20240925,153800,1747711050,9830,9830,9830,9830,0
|
|
20240925,153700,1747711050,9830,9830,9830,9830,0
|
|
20240925,153600,1747711050,9830,9830,9830,9830,0
|
|
20240925,153500,1747711050,9830,9830,9830,9830,0
|
|
20240925,153400,1747711050,9830,9830,9830,9830,0
|
|
20240925,153300,1747711050,9830,9830,9830,9830,0
|
|
20240925,153200,1747711050,9830,9830,9830,9830,0
|
|
20240925,153100,1747711050,9830,9830,9830,9830,0
|
|
20240925,153000,1747711050,9830,9830,9830,9830,7955
|
|
20240925,152900,1669513400,9890,9890,9890,9890,0
|
|
20240925,152800,1669513400,9890,9890,9890,9890,0
|
|
20240925,152700,1669513400,9890,9890,9890,9890,0
|
|
20240925,152600,1669513400,9890,9890,9890,9890,0
|
|
20240925,152500,1669513400,9890,9890,9890,9890,0
|
|
20240925,152400,1669513400,9890,9890,9890,9890,0
|
|
20240925,152300,1669513400,9890,9890,9890,9890,0
|
|
20240925,152200,1669513400,9890,9890,9890,9890,0
|
|
20240925,152100,1669513400,9890,9890,9890,9890,0
|
|
20240925,152000,1669513400,9890,9890,9890,9890,0
|
|
20240925,151900,1669513400,9890,9890,9890,9880,121
|
|
20240925,151800,1668316910,9890,9890,9900,9880,1441
|
|
20240925,151700,1654067690,9890,9900,9910,9890,821
|
|
20240925,151600,1645933930,9890,9910,9910,9890,479
|
|
20240925,151500,1641187240,9910,9910,9910,9910,111
|
|
20240925,151400,1640087230,9920,9870,9920,9870,1472
|
|
20240925,151300,1625550340,9860,9860,9860,9860,0
|
|
20240925,151200,1625550340,9860,9860,9860,9860,3746
|
|
20240925,151100,1588614780,9850,9850,9860,9850,832
|
|
20240925,151000,1580419290,9850,9860,9860,9850,1048
|
|
20240925,150900,1570087110,9860,9860,9860,9860,129
|
|
20240925,150800,1568815170,9860,9870,9870,9860,422
|
|
20240925,150700,1564650040,9870,9860,9870,9860,12
|
|
20240925,150600,1564531650,9860,9860,9860,9850,558
|
|
20240925,150500,1559032580,9860,9860,9860,9860,151
|
|
20240925,150400,1557543720,9860,9870,9870,9850,1455
|
|
20240925,150300,1543206500,9860,9860,9860,9860,170
|
|
20240925,150200,1541530300,9860,9870,9880,9860,635
|
|
20240925,150100,1535263070,9870,9860,9870,9860,626
|
|
20240925,150000,1529085560,9860,9860,9860,9850,409
|
|
20240925,145900,1525055100,9850,9870,9870,9850,4355
|
|
20240925,145800,1482137110,9870,9870,9910,9860,1196
|
|
20240925,145700,1470331800,9880,9890,9910,9880,443
|
|
20240925,145600,1465952650,9890,9890,9890,9880,1087
|
|
20240925,145500,1455211310,9900,9900,9910,9900,434
|
|
20240925,145400,1450914170,9900,9900,9900,9890,132
|
|
20240925,145300,1449608450,9920,9880,9920,9880,212
|
|
20240925,145200,1447512600,9880,9880,9930,9880,687
|
|
20240925,145100,1440722260,9930,9900,9930,9870,1679
|
|
20240925,145000,1424138960,9900,9890,9900,9890,210
|
|
20240925,144900,1422061960,9880,9910,9960,9880,1203
|
|
20240925,144800,1410151630,9900,9900,9900,9900,221
|
|
20240925,144700,1407963730,9970,9950,9970,9880,14900
|
|
20240925,144600,1260138510,9950,9960,9980,9950,1603
|
|
20240925,144500,1244185780,9960,9980,9980,9960,898
|
|
20240925,144400,1235232520,9980,9980,9980,9980,120
|
|
20240925,144300,1234034920,9970,9950,9970,9950,1339
|
|
20240925,144200,1220698570,9960,9960,9960,9960,126
|
|
20240925,144100,1219443610,9960,9960,9960,9950,2208
|
|
20240925,144000,1197467970,9980,9980,9980,9970,251
|
|
20240925,143900,1194963000,9970,9980,9980,9960,5
|
|
20240925,143800,1194913170,9950,9990,9990,9950,6898
|
|
20240925,143700,1126170980,9990,9990,9990,9990,6
|
|
20240925,143600,1126111040,9980,9980,9990,9970,469
|
|
20240925,143500,1121434390,9980,9990,9990,9980,139
|
|
20240925,143400,1120046780,9980,9980,9990,9980,178
|
|
20240925,143300,1118270330,9990,9980,9990,9980,270
|
|
20240925,143200,1115575530,9980,9970,9980,9970,655
|
|
20240925,143100,1109041440,9980,9990,9990,9980,896
|
|
20240925,143000,1100096660,10000,9990,10000,9980,832
|
|
20240925,142900,1091785990,9990,9980,9990,9980,2
|
|
20240925,142800,1091766020,9970,9980,9990,9970,210
|
|
20240925,142700,1089668420,9970,9970,9970,9970,50
|
|
20240925,142600,1089169920,9970,9970,9970,9970,1
|
|
20240925,142500,1089159950,10000,9980,10000,9970,151
|
|
20240925,142400,1087653450,9980,9980,9980,9980,18
|
|
20240925,142300,1087473810,9980,9970,9980,9970,1492
|
|
20240925,142200,1072595650,9970,9980,9980,9970,578
|
|
20240925,142100,1066827710,9980,9980,9980,9980,0
|
|
20240925,142000,1066827710,9980,10000,10000,9980,1097
|
|
20240925,141900,1055858710,9980,9980,9980,9980,98
|
|
20240925,141800,1054880670,9990,9980,9990,9980,52
|
|
20240925,141700,1054361690,9990,9990,9990,9990,345
|
|
20240925,141600,1050915140,9990,9990,9990,9990,155
|
|
20240925,141500,1049366690,9990,9990,9990,9990,60
|
|
20240925,141400,1048767290,9990,9990,9990,9990,10
|
|
20240925,141300,1048667390,9990,9990,9990,9990,50
|
|
20240925,141200,1048167890,9990,9990,9990,9990,0
|
|
20240925,141100,1048167890,9990,9990,9990,9990,11
|
|
20240925,141000,1048058000,9990,9990,9990,9990,249
|
|
20240925,140900,1045570490,9990,9990,9990,9990,7
|
|
20240925,140800,1045500560,9970,9970,9970,9970,347
|
|
20240925,140700,1042040970,9970,9990,9990,9970,1000
|
|
20240925,140600,1032062320,9990,9980,9990,9980,80
|
|
20240925,140500,1031263620,9980,9990,9990,9980,1059
|
|
20240925,140400,1020690480,9990,9980,9990,9980,176
|
|
20240925,140300,1018933240,9980,9990,9990,9980,68
|
|
20240925,140200,1018254420,9990,9990,9990,9990,1000
|
|
20240925,140100,1008264420,9990,9990,9990,9990,50
|
|
20240925,140000,1007764920,9990,9990,9990,9990,0
|
|
20240925,135900,1007764920,9990,10000,10000,9990,60
|
|
20240925,135800,1007165420,10000,10000,10000,10000,0
|
|
20240925,135700,1007165420,10000,10000,10000,10000,5
|
|
20240925,135600,1007115420,10000,9990,10000,9990,130
|
|
20240925,135500,1005816040,9990,9990,9990,9990,415
|
|
20240925,135400,1001670190,9990,9990,9990,9990,450
|
|
20240925,135300,997174690,9990,9990,9990,9990,0
|
|
20240925,135200,997174690,9990,9990,9990,9990,0
|
|
20240925,135100,997174690,9990,9990,9990,9990,300
|
|
20240925,135000,994177690,10000,9990,10000,9990,91
|
|
20240925,134900,993268590,9990,10000,10000,9990,965
|
|
20240925,134800,983624090,9990,9990,9990,9990,0
|
|
20240925,134700,983624090,9990,9990,9990,9990,50
|
|
20240925,134600,983124590,9990,9980,9990,9980,111
|
|
20240925,134500,982016790,9990,10000,10000,9990,306
|
|
20240925,134400,978959840,9990,10000,10000,9990,51
|
|
20240925,134300,978450340,9990,9990,9990,9990,54
|
|
20240925,134200,977910880,9990,9990,9990,9990,213
|
|
20240925,134100,975783010,9980,9980,9980,9980,1
|
|
20240925,134000,975773030,9980,9980,9980,9980,149
|
|
20240925,133900,974286010,9980,9980,9980,9980,1
|
|
20240925,133800,974276030,9980,9980,9980,9980,173
|
|
20240925,133700,972549490,9980,9980,9980,9980,327
|
|
20240925,133600,969286030,9990,9990,9990,9990,282
|
|
20240925,133500,966468850,9990,9990,9990,9990,60
|
|
20240925,133400,965869450,9990,9990,9990,9990,30
|
|
20240925,133300,965569750,9990,9990,9990,9990,0
|
|
20240925,133200,965569750,9990,9990,9990,9990,50
|
|
20240925,133100,965070250,9990,9990,9990,9990,186
|
|
20240925,133000,963212110,9990,9980,9990,9980,51
|
|
20240925,132900,962703120,9990,9990,9990,9990,6
|
|
20240925,132800,962643180,9990,9990,9990,9990,49
|
|
20240925,132700,962153670,10000,10000,10000,10000,70
|
|
20240925,132600,961453670,10000,9990,10000,9990,28
|
|
20240925,132500,961173750,9970,9990,10000,9970,165
|
|
20240925,132400,959526360,9990,9990,9990,9990,0
|
|
20240925,132300,959526360,9990,9990,9990,9990,190
|
|
20240925,132200,957628260,9990,9990,9990,9990,109
|
|
20240925,132100,956539350,9970,9980,9980,9970,1050
|
|
20240925,132000,946063480,9990,9990,9990,9990,20
|
|
20240925,131900,945863680,9990,9990,9990,9990,5
|
|
20240925,131800,945813730,9990,9990,9990,9990,204
|
|
20240925,131700,943775770,9990,9990,9990,9990,0
|
|
20240925,131600,943775770,9990,9990,9990,9990,150
|
|
20240925,131500,942277270,9990,9990,9990,9990,35
|
|
20240925,131400,941927620,9990,9990,9990,9990,0
|
|
20240925,131300,941927620,9990,9990,9990,9990,50
|
|
20240925,131200,941428120,9990,9990,9990,9990,0
|
|
20240925,131100,941428120,9990,9990,9990,9990,70
|
|
20240925,131000,940728820,9990,9990,9990,9990,50
|
|
20240925,130900,940229320,10000,9990,10000,9990,150
|
|
20240925,130800,938729820,9990,9990,9990,9990,600
|
|
20240925,130700,932735820,9980,9980,9980,9980,0
|
|
20240925,130600,932735820,9980,10000,10000,9980,250
|
|
20240925,130500,930236820,10000,10000,10000,10000,70
|
|
20240925,130400,929536820,9980,10000,10000,9980,52
|
|
20240925,130300,929017820,9980,9980,9980,9980,0
|
|
20240925,130200,929017820,9980,9980,9980,9980,50
|
|
20240925,130100,928518820,10000,10000,10000,10000,0
|
|
20240925,130000,928518820,10000,10000,10000,10000,3
|
|
20240925,125900,928488820,9980,10000,10000,9980,650
|
|
20240925,125800,921998230,10000,10000,10000,10000,264
|
|
20240925,125700,919358230,10000,10000,10000,10000,60
|
|
20240925,125600,918758230,10010,10010,10010,10010,7
|
|
20240925,125500,918688160,10010,10010,10010,10000,155
|
|
20240925,125400,917137610,10010,10010,10010,10000,263
|
|
20240925,125300,914505480,10010,10010,10010,10010,0
|
|
20240925,125200,914505480,10010,10010,10010,10010,858
|
|
20240925,125100,905916900,10010,10010,10010,10010,13
|
|
20240925,125000,905786770,10020,10010,10020,10010,51
|
|
20240925,124900,905276250,10020,10020,10020,10020,9
|
|
20240925,124800,905186070,10020,10020,10020,10020,0
|
|
20240925,124700,905186070,10020,10020,10020,10020,50
|
|
20240925,124600,904685070,10020,10020,10020,10020,91
|
|
20240925,124500,903773250,10010,10020,10020,10010,56
|
|
20240925,124400,903212630,10010,10010,10010,10010,10
|
|
20240925,124300,903112530,10010,10020,10020,10010,25
|
|
20240925,124200,902862250,10030,10030,10030,10030,0
|
|
20240925,124100,902862250,10030,10030,10030,10030,36
|
|
20240925,124000,902501170,10030,10030,10030,10030,14
|
|
20240925,123900,902360750,10030,10030,10030,10030,10
|
|
20240925,123800,902260450,10010,10010,10010,10010,110
|
|
20240925,123700,901159350,10040,10040,10040,10040,0
|
|
20240925,123600,901159350,10040,10030,10040,10030,1607
|
|
20240925,123500,885041130,10000,10020,10020,9990,592
|
|
20240925,123400,879125440,10030,10030,10030,10030,279
|
|
20240925,123300,876327070,10040,10030,10040,10030,56
|
|
20240925,123200,875765330,10040,10040,10040,10040,1
|
|
20240925,123100,875755290,10040,10040,10040,10020,649
|
|
20240925,123000,869240330,10040,10040,10040,10040,543
|
|
20240925,122900,863788610,10040,10030,10040,10030,371
|
|
20240925,122800,860065770,10030,10030,10050,10030,393
|
|
20240925,122700,856120020,10040,10040,10040,10040,316
|
|
20240925,122600,852947380,10040,10030,10040,10020,64
|
|
20240925,122500,852305930,10030,10020,10030,10020,289
|
|
20240925,122400,849409260,10030,10000,10030,10000,1094
|
|
20240925,122300,838438160,10020,10020,10020,10020,379
|
|
20240925,122200,834640580,10020,10000,10020,9990,508
|
|
20240925,122100,829562710,10000,10000,10000,10000,50
|
|
20240925,122000,829062710,10000,10010,10010,10000,45
|
|
20240925,121900,828612700,10010,9990,10010,9990,101
|
|
20240925,121800,827602910,10010,10000,10010,10000,482
|
|
20240925,121700,822781200,10000,10000,10000,10000,12
|
|
20240925,121600,822661200,10000,10000,10000,10000,49
|
|
20240925,121500,822171200,9990,9990,9990,9990,0
|
|
20240925,121400,822171200,9990,10000,10000,9990,149
|
|
20240925,121300,820681700,10000,10000,10000,10000,0
|
|
20240925,121200,820681700,10000,9990,10000,9990,842
|
|
20240925,121100,812263200,10000,10000,10000,10000,20
|
|
20240925,121000,812063200,9990,9990,9990,9990,40
|
|
20240925,120900,811663600,9970,9970,9970,9970,50
|
|
20240925,120800,811165100,9990,9990,9990,9990,0
|
|
20240925,120700,811165100,9990,9990,9990,9990,10
|
|
20240925,120600,811065200,9970,9990,9990,9970,296
|
|
20240925,120500,808111360,9990,9980,9990,9980,51
|
|
20240925,120400,807602370,9980,9980,9980,9980,0
|
|
20240925,120300,807602370,9980,9980,9980,9980,0
|
|
20240925,120200,807602370,9980,9990,9990,9980,419
|
|
20240925,120100,803417060,9990,9990,9990,9990,63
|
|
20240925,120000,802787690,9990,9990,9990,9990,63
|
|
20240925,115900,802158320,10000,10000,10010,10000,338
|
|
20240925,115800,798778240,10000,10020,10020,10000,118
|
|
20240925,115700,797597640,10000,10000,10000,10000,58
|
|
20240925,115600,797017640,10020,10020,10020,10020,0
|
|
20240925,115500,797017640,10020,10000,10020,10000,52
|
|
20240925,115400,796497620,10000,10000,10000,10000,0
|
|
20240925,115300,796497620,10000,10000,10000,10000,56
|
|
20240925,115200,795937620,10020,10020,10020,10020,1
|
|
20240925,115100,795927600,10000,10000,10000,10000,1024
|
|
20240925,115000,785687600,10020,10020,10020,10020,662
|
|
20240925,114900,779054360,10030,10030,10030,10030,0
|
|
20240925,114800,779054360,10030,10030,10030,10020,234
|
|
20240925,114700,776707840,10030,10030,10030,10030,128
|
|
20240925,114600,775424000,10030,10030,10040,10020,195
|
|
20240925,114500,773468160,10030,10030,10030,10030,52
|
|
20240925,114400,772946600,10030,10030,10030,10030,4
|
|
20240925,114300,772906480,10050,10040,10050,10030,286
|
|
20240925,114200,770037310,10030,10030,10030,10030,199
|
|
20240925,114100,768041340,10030,10030,10030,10030,80
|
|
20240925,114000,767238940,10030,10030,10050,10030,1673
|
|
20240925,113900,750443910,10030,10030,10030,10030,198
|
|
20240925,113800,748457970,10020,10020,10030,10020,1203
|
|
20240925,113700,736395130,10020,10010,10020,10010,17
|
|
20240925,113600,736224860,9980,9980,9980,9980,50
|
|
20240925,113500,735725860,10010,10020,10020,10010,395
|
|
20240925,113400,731768000,9990,10000,10010,9970,1528
|
|
20240925,113300,716482370,10000,10000,10000,10000,484
|
|
20240925,113200,711642370,10000,9990,10000,9990,686
|
|
20240925,113100,704784370,9970,9970,9970,9970,50
|
|
20240925,113000,704285870,9960,9960,9960,9960,153
|
|
20240925,112900,702761990,9960,9970,10000,9960,524
|
|
20240925,112800,697530710,9970,9970,9970,9970,955
|
|
20240925,112700,688009360,9970,9990,9990,9970,239
|
|
20240925,112600,685622550,9990,9990,9990,9970,153
|
|
20240925,112500,684095080,9980,9980,9980,9980,0
|
|
20240925,112400,684095080,9980,9980,9980,9980,61
|
|
20240925,112300,683486300,9960,9960,9960,9960,0
|
|
20240925,112200,683486300,9960,9980,9990,9960,159
|
|
20240925,112100,681899500,9980,9980,9980,9980,36
|
|
20240925,112000,681540220,9990,9990,9990,9990,16
|
|
20240925,111900,681380380,9960,9970,9970,9960,369
|
|
20240925,111800,677701950,9970,9970,9970,9970,6
|
|
20240925,111700,677642130,9950,9960,9970,9950,643
|
|
20240925,111600,671241920,9970,9970,9970,9970,510
|
|
20240925,111500,666157220,9970,9970,9970,9970,50
|
|
20240925,111400,665658720,9990,9990,9990,9990,1
|
|
20240925,111300,665648730,9970,9970,9970,9970,0
|
|
20240925,111200,665648730,9970,9970,9970,9970,455
|
|
20240925,111100,661112380,9990,9990,9990,9990,2
|
|
20240925,111000,661092400,9990,9990,9990,9990,976
|
|
20240925,110900,651342160,9990,9990,9990,9990,200
|
|
20240925,110800,649344160,10000,10000,10000,10000,1
|
|
20240925,110700,649334160,9990,9990,9990,9990,213
|
|
20240925,110600,647206290,10000,10000,10000,10000,1
|
|
20240925,110500,647196290,9990,9990,9990,9990,64
|
|
20240925,110400,646556930,10000,10000,10000,10000,0
|
|
20240925,110300,646556930,10000,9990,10000,9990,71
|
|
20240925,110200,645847630,10000,10000,10000,10000,378
|
|
20240925,110100,642067630,10000,9990,10000,9990,324
|
|
20240925,110000,638829860,9970,9990,9990,9970,51
|
|
20240925,105900,638321370,9970,9970,9970,9970,81
|
|
20240925,105800,637513800,9950,9950,9950,9950,50
|
|
20240925,105700,637016300,9960,9970,9970,9960,628
|
|
20240925,105600,630756230,9970,9950,9970,9950,1987
|
|
20240925,105500,610955310,9950,9950,9950,9950,16
|
|
20240925,105400,610796110,9960,9960,9960,9960,8
|
|
20240925,105300,610716430,9940,9940,9940,9940,50
|
|
20240925,105200,610219430,9960,9950,9960,9940,102
|
|
20240925,105100,609205120,9960,9970,9970,9960,40
|
|
20240925,105000,608806520,9960,9960,9960,9960,23
|
|
20240925,104900,608577440,9950,9950,9950,9950,57
|
|
20240925,104800,608010290,9950,9960,9960,9950,335
|
|
20240925,104700,604674190,9960,9960,9960,9960,131
|
|
20240925,104600,603369430,9960,9960,9960,9950,62
|
|
20240925,104500,602752410,9950,9950,9950,9940,612
|
|
20240925,104400,596664070,9960,9960,9960,9960,35
|
|
20240925,104300,596315470,9960,9960,9960,9960,359
|
|
20240925,104200,592739830,9960,9960,9960,9960,1
|
|
20240925,104100,592729870,9960,9960,9960,9960,54
|
|
20240925,104000,592192030,9960,9960,9960,9960,100
|
|
20240925,103900,591196030,9960,9960,9960,9960,204
|
|
20240925,103800,589164190,9960,9960,9960,9960,106
|
|
20240925,103700,588108430,9960,9960,9960,9960,146
|
|
20240925,103600,586654270,9960,9970,9970,9960,124
|
|
20240925,103500,585419000,9970,9960,9970,9960,209
|
|
20240925,103400,583337350,9960,9960,9960,9960,50
|
|
20240925,103300,582839350,9970,9990,9990,9970,100
|
|
20240925,103200,581842330,9970,9970,9990,9970,1018
|
|
20240925,103100,571679720,9940,9970,9970,9940,1269
|
|
20240925,103000,559048620,9960,9980,9980,9960,28
|
|
20240925,102900,558769720,9970,9960,9970,9960,122
|
|
20240925,102800,557553400,9950,9950,9950,9950,25
|
|
20240925,102700,557304650,9950,9960,9960,9950,18
|
|
20240925,102600,557125510,9940,9940,9940,9940,15
|
|
20240925,102500,556976410,9940,9960,9960,9940,35
|
|
20240925,102400,556628080,9960,9960,9960,9960,0
|
|
20240925,102300,556628080,9960,9960,9960,9960,101
|
|
20240925,102200,555622120,9970,9960,9970,9960,249
|
|
20240925,102100,553141780,9950,9940,9950,9940,327
|
|
20240925,102000,549890400,9950,9950,9950,9950,219
|
|
20240925,101900,547711350,9950,9950,9950,9950,264
|
|
20240925,101800,545084550,9950,9950,9950,9950,168
|
|
20240925,101700,543412950,9960,9960,9970,9950,68
|
|
20240925,101600,542735660,9960,9930,9960,9900,2667
|
|
20240925,101500,516302390,9910,9970,9970,9910,10175
|
|
20240925,101400,415122170,9990,9990,9990,9990,0
|
|
20240925,101300,415122170,9990,9990,9990,9990,0
|
|
20240925,101200,415122170,9990,9980,9990,9980,5
|
|
20240925,101100,415072250,9980,9980,9980,9980,10
|
|
20240925,101000,414972450,9980,9980,9980,9970,246
|
|
20240925,100900,412519200,9980,9980,9980,9980,78
|
|
20240925,100800,411740760,9980,9970,9980,9970,1029
|
|
20240925,100700,401481340,9970,9980,9980,9970,71
|
|
20240925,100600,400773140,9980,9980,9980,9970,429
|
|
20240925,100500,396494660,9980,9980,9990,9980,2269
|
|
20240925,100400,373849980,9990,9980,9990,9980,1912
|
|
20240925,100300,354767920,9990,10000,10000,9990,720
|
|
20240925,100200,347574910,10000,10000,10000,10000,0
|
|
20240925,100100,347574910,10000,9990,10000,9990,515
|
|
20240925,100000,342430040,9990,9990,9990,9990,372
|
|
20240925,095900,338713760,10000,10000,10000,10000,784
|
|
20240925,095800,330873760,10010,10010,10010,10010,89
|
|
20240925,095700,329982870,10010,10010,10010,10010,0
|
|
20240925,095600,329982870,10010,10010,10010,10010,67
|
|
20240925,095500,329312200,10010,10010,10010,10010,19
|
|
20240925,095400,329122010,10010,10010,10010,10010,3
|
|
20240925,095300,329091980,10010,10010,10010,10010,0
|
|
20240925,095200,329091980,10010,10010,10010,10010,1
|
|
20240925,095100,329081970,10010,10000,10010,10000,164
|
|
20240925,095000,327440780,10000,9990,10000,9990,199
|
|
20240925,094900,325451680,10000,10000,10000,10000,1
|
|
20240925,094800,325441680,10000,9990,10000,9990,369
|
|
20240925,094700,321751770,9990,9990,9990,9990,455
|
|
20240925,094600,317206320,9990,9990,9990,9980,20
|
|
20240925,094500,317006650,9990,9990,9990,9980,228
|
|
20240925,094400,314728940,9990,10000,10000,9990,233
|
|
20240925,094300,312401130,10000,10020,10020,9990,464
|
|
20240925,094200,307765730,9990,10020,10020,9990,601
|
|
20240925,094100,301761710,9990,10020,10020,9990,355
|
|
20240925,094000,298211950,10000,10010,10010,10000,108
|
|
20240925,093900,297131780,10000,10000,10010,10000,1574
|
|
20240925,093800,281379950,9990,9990,9990,9990,100
|
|
20240925,093700,280380950,9990,9990,9990,9990,152
|
|
20240925,093600,278862470,10000,10000,10000,10000,185
|
|
20240925,093500,277012470,10000,10000,10000,10000,0
|
|
20240925,093400,277012470,10000,10000,10000,10000,222
|
|
20240925,093300,274792470,10000,10000,10000,10000,0
|
|
20240925,093200,274792470,10000,10000,10010,10000,479
|
|
20240925,093100,270002460,10000,10000,10000,10000,1106
|
|
20240925,093000,258942460,10000,10000,10000,10000,0
|
|
20240925,092900,258942460,10000,9980,10000,9980,2748
|
|
20240925,092800,231513160,9980,9980,9980,9980,0
|
|
20240925,092700,231513160,9980,10010,10010,9980,379
|
|
20240925,092600,227724500,9970,9970,9970,9970,1313
|
|
20240925,092500,214633890,9980,10000,10000,9980,932
|
|
20240925,092400,205329250,10010,10010,10010,10010,17
|
|
20240925,092300,205159080,10010,10000,10010,10000,240
|
|
20240925,092200,202756690,10000,10000,10000,10000,910
|
|
20240925,092100,193656690,10000,10000,10010,9980,634
|
|
20240925,092000,187317850,10000,10000,10000,9980,1037
|
|
20240925,091900,176948490,9970,9970,9970,9960,178
|
|
20240925,091800,175174160,9970,9960,9970,9960,326
|
|
20240925,091700,171925560,9960,9950,9960,9950,383
|
|
20240925,091600,168110900,9950,9950,9950,9950,139
|
|
20240925,091500,166727850,9950,9990,9990,9950,1976
|
|
20240925,091400,147056830,9980,9990,9990,9950,3458
|
|
20240925,091300,112583240,9990,9990,9990,9990,21
|
|
20240925,091200,112373450,9990,10000,10000,9970,2010
|
|
20240925,091100,92313660,10010,10000,10010,10000,726
|
|
20240925,091000,85046420,10000,10000,10000,10000,847
|
|
20240925,090900,76576420,10010,10010,10020,10010,333
|
|
20240925,090800,73242050,10000,10000,10000,10000,834
|
|
20240925,090700,64902050,10000,10050,10050,10000,709
|
|
20240925,090600,57811700,10060,10000,10060,10000,550
|
|
20240925,090500,52311640,10000,10010,10010,10000,987
|
|
20240925,090400,42439380,10060,10010,10060,10010,1290
|
|
20240925,090300,29523200,10010,10030,10030,10000,350
|
|
20240925,090200,26016200,10030,10030,10030,10000,215
|
|
20240925,090100,23861290,10000,10000,10030,10000,690
|
|
20240925,090000,16948610,9990,10080,10080,9990,1686
|