592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184900,1738163590,9820,9820,9820,9820,8070
|
|
20240926,184800,1738163590,9820,9820,9820,9820,0
|
|
20240926,184700,1738163590,9820,9820,9820,9820,0
|
|
20240926,184600,1738163590,9820,9820,9820,9820,0
|
|
20240926,184500,1738163590,9820,9820,9820,9820,0
|
|
20240926,184400,1738163590,9820,9820,9820,9820,0
|
|
20240926,184300,1738163590,9820,9820,9820,9820,0
|
|
20240926,184200,1738163590,9820,9820,9820,9820,0
|
|
20240926,184100,1738163590,9820,9820,9820,9820,0
|
|
20240926,184000,1738163590,9820,9820,9820,9820,0
|
|
20240926,183900,1738163590,9820,9820,9820,9820,0
|
|
20240926,183800,1738163590,9820,9820,9820,9820,0
|
|
20240926,183700,1738163590,9820,9820,9820,9820,0
|
|
20240926,183600,1738163590,9820,9820,9820,9820,0
|
|
20240926,183500,1738163590,9820,9820,9820,9820,0
|
|
20240926,183400,1738163590,9820,9820,9820,9820,0
|
|
20240926,183300,1738163590,9820,9820,9820,9820,0
|
|
20240926,183200,1738163590,9820,9820,9820,9820,0
|
|
20240926,183100,1738163590,9820,9820,9820,9820,0
|
|
20240926,183000,1738163590,9820,9820,9820,9820,0
|
|
20240926,182900,1738163590,9820,9820,9820,9820,0
|
|
20240926,182800,1738163590,9820,9820,9820,9820,0
|
|
20240926,182700,1738163590,9820,9820,9820,9820,0
|
|
20240926,182600,1738163590,9820,9820,9820,9820,0
|
|
20240926,182500,1738163590,9820,9820,9820,9820,0
|
|
20240926,182400,1738163590,9820,9820,9820,9820,0
|
|
20240926,182300,1738163590,9820,9820,9820,9820,0
|
|
20240926,182200,1738163590,9820,9820,9820,9820,0
|
|
20240926,182100,1738163590,9820,9820,9820,9820,0
|
|
20240926,182000,1738163590,9820,9820,9820,9820,0
|
|
20240926,181900,1738163590,9820,9820,9820,9820,8070
|
|
20240926,181800,1738163590,9820,9820,9820,9820,0
|
|
20240926,181700,1738163590,9820,9820,9820,9820,0
|
|
20240926,181600,1738163590,9820,9820,9820,9820,0
|
|
20240926,181500,1738163590,9820,9820,9820,9820,0
|
|
20240926,181400,1738163590,9820,9820,9820,9820,0
|
|
20240926,181300,1738163590,9820,9820,9820,9820,0
|
|
20240926,181200,1738163590,9820,9820,9820,9820,0
|
|
20240926,181100,1738163590,9820,9820,9820,9820,0
|
|
20240926,181000,1738163590,9820,9820,9820,9820,0
|
|
20240926,180900,1738163590,9820,9820,9820,9820,0
|
|
20240926,180800,1738163590,9820,9820,9820,9820,0
|
|
20240926,180700,1738163590,9820,9820,9820,9820,0
|
|
20240926,180600,1738163590,9820,9820,9820,9820,0
|
|
20240926,180500,1738163590,9820,9820,9820,9820,0
|
|
20240926,180400,1738163590,9820,9820,9820,9820,0
|
|
20240926,180300,1738163590,9820,9820,9820,9820,0
|
|
20240926,180200,1738163590,9820,9820,9820,9820,0
|
|
20240926,180100,1738163590,9820,9820,9820,9820,0
|
|
20240926,180000,1738163590,9820,9820,9820,9820,0
|
|
20240926,175900,1738163590,9820,9820,9820,9820,0
|
|
20240926,175800,1738163590,9820,9820,9820,9820,0
|
|
20240926,175700,1738163590,9820,9820,9820,9820,0
|
|
20240926,175600,1738163590,9820,9820,9820,9820,0
|
|
20240926,175500,1738163590,9820,9820,9820,9820,0
|
|
20240926,175400,1738163590,9820,9820,9820,9820,0
|
|
20240926,175300,1738163590,9820,9820,9820,9820,0
|
|
20240926,175200,1738163590,9820,9820,9820,9820,0
|
|
20240926,175100,1738163590,9820,9820,9820,9820,0
|
|
20240926,175000,1738163590,9820,9820,9820,9820,0
|
|
20240926,174900,1738163590,9820,9820,9820,9820,8070
|
|
20240926,174800,1738163590,9820,9820,9820,9820,0
|
|
20240926,174700,1738163590,9820,9820,9820,9820,0
|
|
20240926,174600,1738163590,9820,9820,9820,9820,0
|
|
20240926,174500,1738163590,9820,9820,9820,9820,0
|
|
20240926,174400,1738163590,9820,9820,9820,9820,0
|
|
20240926,174300,1738163590,9820,9820,9820,9820,0
|
|
20240926,174200,1738163590,9820,9820,9820,9820,0
|
|
20240926,174100,1738163590,9820,9820,9820,9820,0
|
|
20240926,174000,1738163590,9820,9820,9820,9820,0
|
|
20240926,173900,1738163590,9820,9820,9820,9820,0
|
|
20240926,173800,1738163590,9820,9820,9820,9820,0
|
|
20240926,173700,1738163590,9820,9820,9820,9820,0
|
|
20240926,173600,1738163590,9820,9820,9820,9820,0
|
|
20240926,173500,1738163590,9820,9820,9820,9820,0
|
|
20240926,173400,1738163590,9820,9820,9820,9820,0
|
|
20240926,173300,1738163590,9820,9820,9820,9820,0
|
|
20240926,173200,1738163590,9820,9820,9820,9820,0
|
|
20240926,173100,1738163590,9820,9820,9820,9820,0
|
|
20240926,173000,1738163590,9820,9820,9820,9820,0
|
|
20240926,172900,1738163590,9820,9820,9820,9820,0
|
|
20240926,172800,1738163590,9820,9820,9820,9820,0
|
|
20240926,172700,1738163590,9820,9820,9820,9820,0
|
|
20240926,172600,1738163590,9820,9820,9820,9820,0
|
|
20240926,172500,1738163590,9820,9820,9820,9820,0
|
|
20240926,172400,1738163590,9820,9820,9820,9820,0
|
|
20240926,172300,1738163590,9820,9820,9820,9820,0
|
|
20240926,172200,1738163590,9820,9820,9820,9820,0
|
|
20240926,172100,1738163590,9820,9820,9820,9820,0
|
|
20240926,172000,1738163590,9820,9820,9820,9820,0
|
|
20240926,171900,1738163590,9820,9820,9820,9820,8070
|
|
20240926,171800,1738163590,9820,9820,9820,9820,0
|
|
20240926,171700,1738163590,9820,9820,9820,9820,0
|
|
20240926,171600,1738163590,9820,9820,9820,9820,0
|
|
20240926,171500,1738163590,9820,9820,9820,9820,0
|
|
20240926,171400,1738163590,9820,9820,9820,9820,0
|
|
20240926,171300,1738163590,9820,9820,9820,9820,0
|
|
20240926,171200,1738163590,9820,9820,9820,9820,0
|
|
20240926,171100,1738163590,9820,9820,9820,9820,0
|
|
20240926,171000,1738163590,9820,9820,9820,9820,0
|
|
20240926,170900,1738163590,9820,9820,9820,9820,0
|
|
20240926,170800,1738163590,9820,9820,9820,9820,0
|
|
20240926,170700,1738163590,9820,9820,9820,9820,0
|
|
20240926,170600,1738163590,9820,9820,9820,9820,0
|
|
20240926,170500,1738163590,9820,9820,9820,9820,0
|
|
20240926,170400,1738163590,9820,9820,9820,9820,0
|
|
20240926,170300,1738163590,9820,9820,9820,9820,0
|
|
20240926,170200,1738163590,9820,9820,9820,9820,0
|
|
20240926,170100,1738163590,9820,9820,9820,9820,0
|
|
20240926,170000,1738163590,9820,9820,9820,9820,0
|
|
20240926,165900,1738163590,9820,9820,9820,9820,0
|
|
20240926,165800,1738163590,9820,9820,9820,9820,0
|
|
20240926,165700,1738163590,9820,9820,9820,9820,0
|
|
20240926,165600,1738163590,9820,9820,9820,9820,0
|
|
20240926,165500,1738163590,9820,9820,9820,9820,0
|
|
20240926,165400,1738163590,9820,9820,9820,9820,0
|
|
20240926,165300,1738163590,9820,9820,9820,9820,0
|
|
20240926,165200,1738163590,9820,9820,9820,9820,0
|
|
20240926,165100,1738163590,9820,9820,9820,9820,0
|
|
20240926,165000,1738163590,9820,9820,9820,9820,0
|
|
20240926,164900,1738163590,9820,9820,9820,9820,8070
|
|
20240926,164800,1738163590,9820,9820,9820,9820,0
|
|
20240926,164700,1738163590,9820,9820,9820,9820,0
|
|
20240926,164600,1738163590,9820,9820,9820,9820,0
|
|
20240926,164500,1738163590,9820,9820,9820,9820,0
|
|
20240926,164400,1738163590,9820,9820,9820,9820,0
|
|
20240926,164300,1738163590,9820,9820,9820,9820,0
|
|
20240926,164200,1738163590,9820,9820,9820,9820,0
|
|
20240926,164100,1738163590,9820,9820,9820,9820,0
|
|
20240926,164000,1738163590,9820,9820,9820,9820,0
|
|
20240926,163900,1738163590,9820,9820,9820,9820,0
|
|
20240926,163800,1738163590,9820,9820,9820,9820,0
|
|
20240926,163700,1738163590,9820,9820,9820,9820,0
|
|
20240926,163600,1738163590,9820,9820,9820,9820,0
|
|
20240926,163500,1738163590,9820,9820,9820,9820,0
|
|
20240926,163400,1738163590,9820,9820,9820,9820,0
|
|
20240926,163300,1738163590,9820,9820,9820,9820,0
|
|
20240926,163200,1738163590,9820,9820,9820,9820,0
|
|
20240926,163100,1738163590,9820,9820,9820,9820,0
|
|
20240926,163000,1738163590,9820,9820,9820,9820,0
|
|
20240926,162900,1738163590,9820,9820,9820,9820,0
|
|
20240926,162800,1738163590,9820,9820,9820,9820,0
|
|
20240926,162700,1738163590,9820,9820,9820,9820,0
|
|
20240926,162600,1738163590,9820,9820,9820,9820,0
|
|
20240926,162500,1738163590,9820,9820,9820,9820,0
|
|
20240926,162400,1738163590,9820,9820,9820,9820,0
|
|
20240926,162300,1738163590,9820,9820,9820,9820,0
|
|
20240926,162200,1738163590,9820,9820,9820,9820,0
|
|
20240926,162100,1738163590,9820,9820,9820,9820,0
|
|
20240926,162000,1738163590,9820,9820,9820,9820,0
|
|
20240926,161900,1738163590,9820,9820,9820,9820,8070
|
|
20240926,161800,1738163590,9820,9820,9820,9820,0
|
|
20240926,161700,1738163590,9820,9820,9820,9820,0
|
|
20240926,161600,1738163590,9820,9820,9820,9820,0
|
|
20240926,161500,1738163590,9820,9820,9820,9820,0
|
|
20240926,161400,1738163590,9820,9820,9820,9820,0
|
|
20240926,161300,1738163590,9820,9820,9820,9820,0
|
|
20240926,161200,1738163590,9820,9820,9820,9820,0
|
|
20240926,161100,1738163590,9820,9820,9820,9820,0
|
|
20240926,161000,1738163590,9820,9820,9820,9820,0
|
|
20240926,160900,1738163590,9820,9820,9820,9820,0
|
|
20240926,160800,1738163590,9820,9820,9820,9820,0
|
|
20240926,160700,1738163590,9820,9820,9820,9820,0
|
|
20240926,160600,1738163590,9820,9820,9820,9820,0
|
|
20240926,160500,1738163590,9820,9820,9820,9820,0
|
|
20240926,160400,1738163590,9820,9820,9820,9820,0
|
|
20240926,160300,1738163590,9820,9820,9820,9820,0
|
|
20240926,160200,1738163590,9820,9820,9820,9820,0
|
|
20240926,160100,1738163590,9820,9820,9820,9820,0
|
|
20240926,160000,1738163590,9820,9820,9820,9820,0
|
|
20240926,155900,1738163590,9820,9820,9820,9820,0
|
|
20240926,155800,1738163590,9820,9820,9820,9820,0
|
|
20240926,155700,1738163590,9820,9820,9820,9820,0
|
|
20240926,155600,1738163590,9820,9820,9820,9820,0
|
|
20240926,155500,1738163590,9820,9820,9820,9820,0
|
|
20240926,155400,1738163590,9820,9820,9820,9820,0
|
|
20240926,155300,1738163590,9820,9820,9820,9820,0
|
|
20240926,155200,1738163590,9820,9820,9820,9820,0
|
|
20240926,155100,1738163590,9820,9820,9820,9820,0
|
|
20240926,155000,1738163590,9820,9820,9820,9820,0
|
|
20240926,154900,1738163590,9820,9820,9820,9820,8070
|
|
20240926,154800,1738163590,9820,9820,9820,9820,0
|
|
20240926,154700,1738163590,9820,9820,9820,9820,0
|
|
20240926,154600,1738163590,9820,9820,9820,9820,0
|
|
20240926,154500,1738163590,9820,9820,9820,9820,0
|
|
20240926,154400,1738163590,9820,9820,9820,9820,0
|
|
20240926,154300,1738163590,9820,9820,9820,9820,0
|
|
20240926,154200,1738163590,9820,9820,9820,9820,0
|
|
20240926,154100,1738163590,9820,9820,9820,9820,0
|
|
20240926,154000,1738163590,9820,9820,9820,9820,0
|
|
20240926,153900,1738163590,9820,9820,9820,9820,0
|
|
20240926,153800,1738163590,9820,9820,9820,9820,0
|
|
20240926,153700,1738163590,9820,9820,9820,9820,0
|
|
20240926,153600,1738163590,9820,9820,9820,9820,0
|
|
20240926,153500,1738163590,9820,9820,9820,9820,0
|
|
20240926,153400,1738163590,9820,9820,9820,9820,0
|
|
20240926,153300,1738163590,9820,9820,9820,9820,0
|
|
20240926,153200,1738163590,9820,9820,9820,9820,0
|
|
20240926,153100,1738163590,9820,9820,9820,9820,0
|
|
20240926,153000,1738163590,9820,9820,9820,9820,8070
|
|
20240926,152900,1658916190,9820,9820,9820,9820,0
|
|
20240926,152800,1658916190,9820,9820,9820,9820,0
|
|
20240926,152700,1658916190,9820,9820,9820,9820,0
|
|
20240926,152600,1658916190,9820,9820,9820,9820,0
|
|
20240926,152500,1658916190,9820,9820,9820,9820,0
|
|
20240926,152400,1658916190,9820,9820,9820,9820,0
|
|
20240926,152300,1658916190,9820,9820,9820,9820,0
|
|
20240926,152200,1658916190,9820,9820,9820,9820,0
|
|
20240926,152100,1658916190,9820,9820,9820,9820,0
|
|
20240926,152000,1658916190,9820,9820,9820,9820,0
|
|
20240926,151900,1658916190,9820,9830,9830,9820,630
|
|
20240926,151800,1652723500,9830,9830,9830,9830,65
|
|
20240926,151700,1652084550,9830,9830,9830,9830,13
|
|
20240926,151600,1651956760,9830,9830,9840,9830,3510
|
|
20240926,151500,1617452540,9830,9830,9830,9830,770
|
|
20240926,151400,1609883440,9830,9820,9830,9820,633
|
|
20240926,151300,1603664550,9830,9820,9830,9820,325
|
|
20240926,151200,1600472850,9830,9830,9830,9820,464
|
|
20240926,151100,1595913910,9830,9820,9830,9820,121
|
|
20240926,151000,1594725490,9830,9820,9830,9820,133
|
|
20240926,150900,1593419110,9830,9830,9830,9820,76
|
|
20240926,150800,1592672060,9830,9830,9830,9830,1002
|
|
20240926,150700,1582822400,9820,9820,9820,9820,78
|
|
20240926,150600,1582056440,9820,9830,9830,9820,149
|
|
20240926,150500,1580591790,9830,9830,9830,9830,71
|
|
20240926,150400,1579893860,9830,9820,9830,9820,41
|
|
20240926,150300,1579491130,9830,9830,9850,9830,282
|
|
20240926,150200,1576715370,9830,9830,9830,9830,2492
|
|
20240926,150100,1552219010,9820,9820,9830,9820,597
|
|
20240926,150000,1546356440,9830,9830,9830,9830,340
|
|
20240926,145900,1543014240,9840,9850,9850,9840,561
|
|
20240926,145800,1537492100,9850,9850,9850,9850,0
|
|
20240926,145700,1537492100,9850,9860,9860,9850,236
|
|
20240926,145600,1535165150,9860,9830,9860,9830,401
|
|
20240926,145500,1531216280,9820,9820,9820,9820,116
|
|
20240926,145400,1530077160,9820,9830,9830,9820,1050
|
|
20240926,145300,1519765020,9830,9830,9830,9830,89
|
|
20240926,145200,1518890150,9830,9830,9830,9830,11
|
|
20240926,145100,1518782020,9830,9830,9860,9830,636
|
|
20240926,145000,1512529800,9830,9830,9830,9830,11
|
|
20240926,144900,1512421670,9820,9830,9830,9820,14
|
|
20240926,144800,1512284140,9850,9810,9850,9800,6273
|
|
20240926,144700,1450736430,9830,9810,9830,9810,600
|
|
20240926,144600,1444848430,9810,9820,9820,9810,4250
|
|
20240926,144500,1403143290,9820,9830,9830,9820,609
|
|
20240926,144400,1397159910,9830,9820,9830,9820,836
|
|
20240926,144300,1388950290,9820,9820,9820,9820,1021
|
|
20240926,144200,1378924070,9820,9820,9820,9820,276
|
|
20240926,144100,1376213750,9820,9820,9830,9820,813
|
|
20240926,144000,1368228490,9820,9820,9820,9820,34
|
|
20240926,143900,1367894610,9820,9840,9840,9810,5223
|
|
20240926,143800,1316590390,9840,9830,9840,9830,530
|
|
20240926,143700,1311380280,9840,9840,9840,9840,297
|
|
20240926,143600,1308457800,9840,9840,9840,9840,148
|
|
20240926,143500,1307001480,9840,9840,9840,9840,210
|
|
20240926,143400,1304935080,9840,9850,9850,9840,482
|
|
20240926,143300,1300190700,9850,9850,9850,9850,100
|
|
20240926,143200,1299205700,9850,9850,9850,9850,413
|
|
20240926,143100,1295137650,9840,9840,9840,9840,265
|
|
20240926,143000,1292530050,9840,9840,9840,9830,801
|
|
20240926,142900,1284648230,9830,9840,9840,9830,1233
|
|
20240926,142800,1272515520,9850,9850,9850,9850,0
|
|
20240926,142700,1272515520,9850,9850,9860,9850,367
|
|
20240926,142600,1268900520,9860,9850,9860,9840,393
|
|
20240926,142500,1265029900,9840,9850,9850,9840,249
|
|
20240926,142400,1262578920,9850,9850,9850,9840,608
|
|
20240926,142300,1256590600,9840,9840,9850,9840,194
|
|
20240926,142200,1254681590,9850,9850,9850,9840,1800
|
|
20240926,142100,1236969340,9850,9850,9850,9840,147
|
|
20240926,142000,1235521400,9850,9850,9850,9850,65
|
|
20240926,141900,1234881150,9850,9850,9860,9850,547
|
|
20240926,141800,1229493150,9860,9850,9860,9840,465
|
|
20240926,141700,1224913990,9850,9850,9860,9840,455
|
|
20240926,141600,1220435110,9850,9850,9850,9850,48
|
|
20240926,141500,1219962310,9850,9850,9850,9850,48
|
|
20240926,141400,1219489510,9850,9850,9850,9850,93
|
|
20240926,141300,1218573460,9850,9850,9850,9850,68
|
|
20240926,141200,1217903660,9850,9850,9850,9850,1166
|
|
20240926,141100,1206418560,9860,9850,9860,9850,200
|
|
20240926,141000,1204447560,9850,9870,9870,9850,78
|
|
20240926,140900,1203678780,9870,9850,9870,9850,98
|
|
20240926,140800,1202712750,9850,9850,9850,9850,48
|
|
20240926,140700,1202239950,9840,9840,9840,9840,0
|
|
20240926,140600,1202239950,9840,9860,9860,9840,4153
|
|
20240926,140500,1161339190,9860,9870,9870,9860,53
|
|
20240926,140400,1160816560,9860,9860,9860,9860,182
|
|
20240926,140300,1159022040,9860,9860,9860,9860,48
|
|
20240926,140200,1158548760,9860,9860,9860,9850,111
|
|
20240926,140100,1157454780,9860,9850,9860,9850,83
|
|
20240926,140000,1156636880,9860,9860,9860,9860,3760
|
|
20240926,135900,1119563280,9860,9870,9870,9860,910
|
|
20240926,135800,1110582060,9870,9880,9880,9870,430
|
|
20240926,135700,1106337640,9880,9860,9880,9860,117
|
|
20240926,135600,1105183280,9870,9870,9870,9870,186
|
|
20240926,135500,1103347460,9870,9870,9870,9870,48
|
|
20240926,135400,1102873700,9870,9870,9870,9870,48
|
|
20240926,135300,1102399940,9870,9870,9870,9870,1200
|
|
20240926,135200,1090555940,9870,9880,9880,9870,100
|
|
20240926,135100,1089568420,9870,9870,9870,9870,48
|
|
20240926,135000,1089094660,9880,9880,9880,9880,88
|
|
20240926,134900,1088225220,9890,9880,9890,9880,30
|
|
20240926,134800,1087928770,9880,9880,9880,9870,68
|
|
20240926,134700,1087257410,9870,9880,9880,9870,262
|
|
20240926,134600,1084670060,9880,9880,9880,9880,28
|
|
20240926,134500,1084393420,9880,9880,9880,9880,84
|
|
20240926,134400,1083563500,9880,9880,9880,9880,0
|
|
20240926,134300,1083563500,9880,9890,9890,9880,2286
|
|
20240926,134200,1060977600,9900,9890,9900,9890,238
|
|
20240926,134100,1058623680,9890,9900,9900,9890,40
|
|
20240926,134000,1058228030,9900,9890,9900,9890,60
|
|
20240926,133900,1057634530,9900,9890,9900,9890,1011
|
|
20240926,133800,1047625880,9890,9890,9890,9890,123
|
|
20240926,133700,1046409410,9900,9890,9900,9890,53
|
|
20240926,133600,1045885190,9900,9890,9900,9890,53
|
|
20240926,133500,1045360970,9900,9900,9900,9900,13
|
|
20240926,133400,1045232270,9900,9890,9900,9890,53
|
|
20240926,133300,1044708050,9900,9900,9900,9890,71
|
|
20240926,133200,1044005700,9890,9890,9890,9890,48
|
|
20240926,133100,1043530980,9880,9880,9880,9880,100
|
|
20240926,133000,1042542980,9890,9890,9890,9880,250
|
|
20240926,132900,1040070960,9890,9890,9890,9890,55
|
|
20240926,132800,1039527010,9890,9890,9890,9890,0
|
|
20240926,132700,1039527010,9890,9890,9890,9890,263
|
|
20240926,132600,1036925940,9890,9890,9890,9880,593
|
|
20240926,132500,1031061360,9900,9900,9900,9900,9
|
|
20240926,132400,1030972260,9890,9890,9890,9890,48
|
|
20240926,132300,1030497540,9900,9890,9900,9890,51
|
|
20240926,132200,1029993120,9900,9890,9900,9890,53
|
|
20240926,132100,1029468900,9900,9900,9900,9900,20
|
|
20240926,132000,1029270900,9890,9890,9890,9890,48
|
|
20240926,131900,1028796180,9900,9890,9900,9890,53
|
|
20240926,131800,1028271960,9900,9890,9900,9890,208
|
|
20240926,131700,1026214740,9900,9900,9900,9900,55
|
|
20240926,131600,1025670240,9900,9890,9900,9890,239
|
|
20240926,131500,1023304620,9890,9890,9890,9890,48
|
|
20240926,131400,1022829900,9890,9890,9890,9890,80
|
|
20240926,131300,1022038700,9890,9890,9890,9890,48
|
|
20240926,131200,1021563980,9890,9890,9890,9890,48
|
|
20240926,131100,1021089260,9890,9900,9900,9890,108
|
|
20240926,131000,1020021040,9890,9890,9890,9890,0
|
|
20240926,130900,1020021040,9890,9890,9890,9890,48
|
|
20240926,130800,1019546320,9900,9890,9900,9890,170
|
|
20240926,130700,1017865010,9890,9890,9890,9890,0
|
|
20240926,130600,1017865010,9890,9890,9890,9890,48
|
|
20240926,130500,1017390290,9900,9900,9900,9900,440
|
|
20240926,130400,1013034290,9880,9900,9900,9880,1295
|
|
20240926,130300,1000231150,9890,9890,9900,9890,550
|
|
20240926,130200,994791630,9890,9890,9890,9890,0
|
|
20240926,130100,994791630,9890,9890,9890,9890,48
|
|
20240926,130000,994316910,9890,9910,9910,9890,58
|
|
20240926,125900,993743090,9900,9890,9900,9890,157
|
|
20240926,125800,992189270,9890,9890,9890,9890,100
|
|
20240926,125700,991200270,9890,9900,9900,9890,249
|
|
20240926,125600,988735650,9890,9890,9890,9890,48
|
|
20240926,125500,988260930,9890,9900,9900,9890,41
|
|
20240926,125400,987855040,9890,9890,9890,9890,48
|
|
20240926,125300,987380320,9890,9890,9890,9890,348
|
|
20240926,125200,983938600,9890,9890,9890,9890,48
|
|
20240926,125100,983463880,9900,9900,9900,9900,44
|
|
20240926,125000,983028280,9890,9890,9900,9890,65
|
|
20240926,124900,982385310,9890,9890,9890,9890,477
|
|
20240926,124800,977667780,9900,9910,9910,9900,241
|
|
20240926,124700,975281840,9900,9900,9900,9900,48
|
|
20240926,124600,974806640,9890,9900,9900,9890,549
|
|
20240926,124500,969374590,9900,9900,9900,9900,49
|
|
20240926,124400,968889490,9910,9910,9910,9910,121
|
|
20240926,124300,967690380,9910,9910,9910,9910,49
|
|
20240926,124200,967204790,9920,9920,9920,9920,7
|
|
20240926,124100,967135350,9920,9920,9920,9920,400
|
|
20240926,124000,963167350,9920,9920,9920,9920,49
|
|
20240926,123900,962681270,9920,9920,9920,9920,49
|
|
20240926,123800,962195190,9920,9920,9920,9920,150
|
|
20240926,123700,960707190,9930,9930,9930,9930,144
|
|
20240926,123600,959277270,9930,9930,9930,9930,51
|
|
20240926,123500,958770840,9930,9940,9940,9920,151
|
|
20240926,123400,957270900,9920,9920,9920,9920,0
|
|
20240926,123300,957270900,9920,9930,9930,9920,149
|
|
20240926,123200,955791820,9920,9910,9920,9910,54
|
|
20240926,123100,955256630,9910,9910,9910,9910,149
|
|
20240926,123000,953780040,9910,9910,9910,9910,50
|
|
20240926,122900,953284540,9910,9910,9910,9910,49
|
|
20240926,122800,952798950,9910,9910,9920,9910,152
|
|
20240926,122700,951291630,9910,9910,9910,9910,0
|
|
20240926,122600,951291630,9910,9910,9910,9910,136
|
|
20240926,122500,949943870,9920,9920,9920,9920,21
|
|
20240926,122400,949735550,9920,9920,9920,9920,54
|
|
20240926,122300,949199870,9930,9930,9930,9930,26
|
|
20240926,122200,948941690,9930,9940,9940,9930,104
|
|
20240926,122100,947908920,9930,9940,9940,9930,462
|
|
20240926,122000,943318130,9940,9940,9940,9940,0
|
|
20240926,121900,943318130,9940,9940,9940,9930,1276
|
|
20240926,121800,930635180,9930,9930,9930,9930,49
|
|
20240926,121700,930148610,9930,9930,9930,9930,170
|
|
20240926,121600,928460510,9940,9940,9940,9940,5
|
|
20240926,121500,928410810,9930,9930,9930,9920,162
|
|
20240926,121400,926802640,9930,9920,9930,9920,115
|
|
20240926,121300,925661180,9920,9930,9930,9920,20
|
|
20240926,121200,925462770,9930,9910,9930,9910,330
|
|
20240926,121100,922189980,9900,9900,9900,9900,49
|
|
20240926,121000,921704880,9910,9910,9910,9910,10
|
|
20240926,120900,921605780,9910,9910,9910,9910,10
|
|
20240926,120800,921506680,9900,9900,9900,9900,59
|
|
20240926,120700,920922580,9870,9920,9920,9870,2012
|
|
20240926,120600,901051020,9920,9920,9930,9910,290
|
|
20240926,120500,898171740,9920,9930,9940,9920,958
|
|
20240926,120400,888658750,9930,9910,9930,9910,2600
|
|
20240926,120300,862856080,9910,9890,9910,9890,136
|
|
20240926,120200,861509300,9920,9920,9920,9920,0
|
|
20240926,120100,861509300,9920,9880,9920,9880,364
|
|
20240926,120000,857900470,9880,9880,9880,9880,49
|
|
20240926,115900,857416350,9910,9910,9910,9910,1
|
|
20240926,115800,857406440,9880,9880,9880,9880,522
|
|
20240926,115700,852249080,9880,9880,9880,9880,49
|
|
20240926,115600,851764960,9880,9880,9880,9880,10
|
|
20240926,115500,851666160,9880,9880,9880,9880,49
|
|
20240926,115400,851182040,9880,9880,9880,9880,49
|
|
20240926,115300,850697920,9880,9910,9920,9880,720
|
|
20240926,115200,843576180,9920,9920,9920,9920,1
|
|
20240926,115100,843566260,9880,9880,9880,9880,49
|
|
20240926,115000,843082140,9870,9870,9870,9870,59
|
|
20240926,114900,842499810,9880,9880,9880,9880,0
|
|
20240926,114800,842499810,9880,9900,9900,9880,1049
|
|
20240926,114700,832115690,9890,9880,9890,9870,323
|
|
20240926,114600,828923590,9880,9880,9880,9880,49
|
|
20240926,114500,828439470,9880,9870,9880,9870,289
|
|
20240926,114400,825586940,9870,9890,9890,9870,2248
|
|
20240926,114300,803385720,9880,9890,9890,9880,346
|
|
20240926,114200,799964270,9900,9900,9900,9900,21
|
|
20240926,114100,799756370,9900,9900,9920,9890,512
|
|
20240926,114000,794687080,9900,9900,9900,9900,25
|
|
20240926,113900,794439580,9920,9910,9920,9900,1225
|
|
20240926,113800,782311510,9910,9910,9910,9910,0
|
|
20240926,113700,782311510,9910,9910,9910,9900,186
|
|
20240926,113600,780468740,9910,9910,9920,9910,60
|
|
20240926,113500,779874070,9910,9910,9910,9900,223
|
|
20240926,113400,777664570,9910,9910,9920,9910,553
|
|
20240926,113300,772181340,9920,9920,9920,9910,274
|
|
20240926,113200,769463750,9920,9920,9920,9920,133
|
|
20240926,113100,768144390,9920,9920,9920,9920,24
|
|
20240926,113000,767906310,9920,9920,9920,9920,25
|
|
20240926,112900,767658310,9930,9920,9930,9910,169
|
|
20240926,112800,765982070,9920,9910,9920,9910,183
|
|
20240926,112700,764167220,9910,9920,9920,9910,53
|
|
20240926,112600,763641940,9910,9920,9920,9910,85
|
|
20240926,112500,762799230,9910,9910,9910,9910,49
|
|
20240926,112400,762313640,9910,9910,9910,9910,0
|
|
20240926,112300,762313640,9910,9910,9910,9910,49
|
|
20240926,112200,761828050,9920,9900,9920,9900,472
|
|
20240926,112100,757152010,9900,9910,9910,9900,241
|
|
20240926,112000,754766060,9900,9900,9900,9900,50
|
|
20240926,111900,754271060,9900,9900,9920,9900,179
|
|
20240926,111800,752496960,9920,9900,9920,9900,50
|
|
20240926,111700,752001940,9920,9920,9920,9920,50
|
|
20240926,111600,751505940,9920,9920,9920,9890,52
|
|
20240926,111500,750991600,9890,9890,9890,9890,49
|
|
20240926,111400,750506990,9920,9920,9920,9920,24
|
|
20240926,111300,750268910,9890,9890,9890,9890,49
|
|
20240926,111200,749784300,9920,9890,9920,9890,51
|
|
20240926,111100,749279860,9910,9890,9910,9890,50
|
|
20240926,111000,748785340,9920,9890,9920,9890,3
|
|
20240926,110900,748755640,9890,9890,9890,9890,77
|
|
20240926,110800,747994110,9920,9890,9920,9890,50
|
|
20240926,110700,747499580,9920,9890,9920,9890,28
|
|
20240926,110600,747222630,9890,9890,9890,9890,22
|
|
20240926,110500,747005050,9920,9880,9920,9880,50
|
|
20240926,110400,746511010,9920,9920,9920,9880,912
|
|
20240926,110300,737498340,9890,9910,9910,9890,102
|
|
20240926,110200,736489540,9890,9920,9920,9890,50
|
|
20240926,110100,735995010,9890,9910,9910,9890,309
|
|
20240926,110000,732938960,9880,9930,9930,9880,34
|
|
20240926,105900,732602590,9930,9890,9930,9880,1052
|
|
20240926,105800,722198700,9920,9920,9920,9890,217
|
|
20240926,105700,720052510,9890,9890,9930,9890,634
|
|
20240926,105600,713778850,9930,9930,9930,9890,534
|
|
20240926,105500,708496230,9940,9890,9940,9890,151
|
|
20240926,105400,707002740,9940,9890,9940,9890,50
|
|
20240926,105300,706508190,9940,9900,9940,9900,201
|
|
20240926,105200,704518250,9890,9940,9940,9890,851
|
|
20240926,105100,696093710,9920,9940,9940,9910,127
|
|
20240926,105000,694834300,9940,9900,9940,9880,1268
|
|
20240926,104900,682296020,9900,9930,9930,9900,195
|
|
20240926,104800,680360520,9940,9920,9940,9920,688
|
|
20240926,104700,673529160,9930,9930,9930,9920,217
|
|
20240926,104600,671376430,9920,9920,9920,9920,591
|
|
20240926,104500,665513710,9930,9900,9930,9900,744
|
|
20240926,104400,658146100,9900,9890,9900,9890,95
|
|
20240926,104300,657206490,9880,9890,9890,9880,530
|
|
20240926,104200,651969790,9880,9880,9880,9880,49
|
|
20240926,104100,651485670,9900,9890,9900,9880,550
|
|
20240926,104000,646046650,9890,9890,9890,9890,49
|
|
20240926,103900,645562040,9890,9890,9890,9890,0
|
|
20240926,103800,645562040,9890,9890,9890,9890,90
|
|
20240926,103700,644671940,9890,9890,9890,9890,49
|
|
20240926,103600,644187330,9890,9890,9890,9890,100
|
|
20240926,103500,643198330,9880,9910,9910,9880,1049
|
|
20240926,103400,632823080,9900,9900,9900,9900,49
|
|
20240926,103300,632337980,9910,9910,9910,9910,65
|
|
20240926,103200,631693830,9910,9910,9910,9910,200
|
|
20240926,103100,629711830,9910,9910,9910,9910,50
|
|
20240926,103000,629216330,9900,9900,9900,9900,249
|
|
20240926,102900,626751230,9900,9900,9900,9900,507
|
|
20240926,102800,621731930,9900,9910,9910,9900,223
|
|
20240926,102700,619522490,9910,9910,9910,9910,49
|
|
20240926,102600,619036900,9930,9900,9930,9900,52
|
|
20240926,102500,618522010,9900,9900,9900,9900,273
|
|
20240926,102400,615819310,9900,9900,9900,9900,154
|
|
20240926,102300,614294710,9880,9920,9920,9880,2230
|
|
20240926,102200,592207460,9920,9930,9930,9920,236
|
|
20240926,102100,589866230,9930,9940,9940,9930,976
|
|
20240926,102000,580165280,9930,9940,9940,9930,113
|
|
20240926,101900,579043060,9940,9940,9940,9920,326
|
|
20240926,101800,575803130,9940,9940,9950,9940,10
|
|
20240926,101700,575703670,9940,9940,9940,9940,259
|
|
20240926,101600,573129210,9940,9930,9940,9930,210
|
|
20240926,101500,571042330,9940,9930,9940,9920,209
|
|
20240926,101400,568965980,9920,9910,9930,9880,410
|
|
20240926,101300,564905770,9890,9920,9920,9890,1004
|
|
20240926,101200,554971480,9950,9920,9950,9890,1102
|
|
20240926,101100,544056090,9920,9920,9920,9920,50
|
|
20240926,101000,543560090,9920,9920,9920,9920,49
|
|
20240926,100900,543074010,9930,9940,9940,9930,1267
|
|
20240926,100800,530480780,9940,9940,9940,9940,12
|
|
20240926,100700,530361500,9940,9940,9940,9940,37
|
|
20240926,100600,529993720,9950,9960,9960,9950,206
|
|
20240926,100500,527942020,9950,9940,9950,9940,159
|
|
20240926,100400,526360460,9950,9940,9950,9940,383
|
|
20240926,100300,522549710,9940,9940,9950,9940,1495
|
|
20240926,100200,507679410,9940,9910,9940,9910,108
|
|
20240926,100100,506607820,9910,9910,9910,9910,30
|
|
20240926,100000,506310520,9910,9930,9930,9900,70
|
|
20240926,095900,505616700,9900,9900,9900,9900,49
|
|
20240926,095800,505131600,9930,9900,9930,9890,450
|
|
20240926,095700,500679460,9900,9890,9900,9890,201
|
|
20240926,095600,498691560,9880,9880,9880,9880,340
|
|
20240926,095500,495332360,9880,9880,9880,9880,159
|
|
20240926,095400,493761440,9890,9890,9890,9890,698
|
|
20240926,095300,486858220,9870,9880,9880,9870,1043
|
|
20240926,095200,476560380,9880,9890,9890,9880,54
|
|
20240926,095100,476026810,9870,9880,9890,9870,580
|
|
20240926,095000,470294130,9880,9890,9890,9880,13
|
|
20240926,094900,470165590,9880,9890,9890,9880,713
|
|
20240926,094800,463117510,9890,9900,9900,9890,745
|
|
20240926,094700,455748440,9890,9890,9890,9890,180
|
|
20240926,094600,453968240,9890,9900,9900,9890,507
|
|
20240926,094500,448952920,9890,9940,9940,9890,851
|
|
20240926,094400,440534440,9910,9940,9940,9910,480
|
|
20240926,094300,435770670,9940,9940,9940,9940,11
|
|
20240926,094200,435661330,9940,9940,9940,9940,33
|
|
20240926,094100,435333310,9950,9950,9950,9940,211
|
|
20240926,094000,433233910,9940,9950,9950,9930,252
|
|
20240926,093900,430729700,9950,9930,9950,9930,222
|
|
20240926,093800,428523020,9950,9950,9950,9950,100
|
|
20240926,093700,427528020,9940,9940,9940,9940,0
|
|
20240926,093600,427528020,9940,9910,9940,9880,2357
|
|
20240926,093500,404203800,9910,9920,9920,9910,1010
|
|
20240926,093400,394192580,9930,9930,9930,9930,0
|
|
20240926,093300,394192580,9930,9960,9960,9930,7259
|
|
20240926,093200,322016470,9970,9970,9970,9970,165
|
|
20240926,093100,320371420,9970,9970,9970,9970,590
|
|
20240926,093000,314489120,9970,9980,9980,9970,1029
|
|
20240926,092900,304229700,9970,9970,9970,9960,700
|
|
20240926,092800,297252700,9970,9970,9970,9970,20
|
|
20240926,092700,297053300,9970,9970,9970,9970,401
|
|
20240926,092600,293055330,9970,9970,9970,9970,205
|
|
20240926,092500,291011480,9970,9980,9980,9970,473
|
|
20240926,092400,286294320,9970,9970,9970,9970,761
|
|
20240926,092300,278707150,9970,9970,9970,9970,374
|
|
20240926,092200,274978370,9970,9980,9980,9970,399
|
|
20240926,092100,270997630,9990,9970,9990,9970,409
|
|
20240926,092000,266916200,9970,9980,9980,9970,701
|
|
20240926,091900,259923130,9980,9990,9990,9980,808
|
|
20240926,091800,251854220,10000,10010,10010,10000,427
|
|
20240926,091700,247581800,10010,10010,10010,10010,1
|
|
20240926,091600,247571790,10010,10020,10020,10010,767
|
|
20240926,091500,239887930,10020,10030,10040,10020,921
|
|
20240926,091400,230652280,10020,10040,10050,10020,2176
|
|
20240926,091300,208805720,10040,10040,10050,10040,1345
|
|
20240926,091200,195296820,10040,10030,10040,10030,1415
|
|
20240926,091100,181097470,10020,10010,10020,9990,1802
|
|
20240926,091000,163068260,10000,10020,10020,10000,1115
|
|
20240926,090900,151898960,10000,10030,10030,10000,397
|
|
20240926,090800,147917550,10030,10000,10040,10000,4248
|
|
20240926,090700,105338390,10000,9990,10000,9990,2457
|
|
20240926,090600,80784900,9990,9980,10000,9980,728
|
|
20240926,090500,73512000,9980,9920,9980,9920,3853
|
|
20240926,090400,35195970,9930,9890,9930,9890,2117
|
|
20240926,090300,14210180,9890,9900,9900,9860,873
|
|
20240926,090200,5591190,9900,9900,9900,9900,5
|
|
20240926,090100,5541690,9900,9900,9900,9900,194
|
|
20240926,090000,3621090,9850,9920,9920,9850,366
|