580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,183700,46152228,496,496,496,496,793
|
|
20240821,183600,46152228,496,496,496,496,0
|
|
20240821,183500,46152228,496,496,496,496,0
|
|
20240821,183400,46152228,496,496,496,496,0
|
|
20240821,183300,46152228,496,496,496,496,0
|
|
20240821,183200,46152228,496,496,496,496,0
|
|
20240821,183100,46152228,496,496,496,496,0
|
|
20240821,183000,46152228,496,496,496,496,0
|
|
20240821,182900,46152228,496,496,496,496,0
|
|
20240821,182800,46152228,496,496,496,496,0
|
|
20240821,182700,46152228,496,496,496,496,0
|
|
20240821,182600,46152228,496,496,496,496,0
|
|
20240821,182500,46152228,496,496,496,496,0
|
|
20240821,182400,46152228,496,496,496,496,0
|
|
20240821,182300,46152228,496,496,496,496,0
|
|
20240821,182200,46152228,496,496,496,496,0
|
|
20240821,182100,46152228,496,496,496,496,0
|
|
20240821,182000,46152228,496,496,496,496,0
|
|
20240821,181900,46152228,496,496,496,496,0
|
|
20240821,181800,46152228,496,496,496,496,0
|
|
20240821,181700,46152228,496,496,496,496,0
|
|
20240821,181600,46152228,496,496,496,496,0
|
|
20240821,181500,46152228,496,496,496,496,0
|
|
20240821,181400,46152228,496,496,496,496,0
|
|
20240821,181300,46152228,496,496,496,496,0
|
|
20240821,181200,46152228,496,496,496,496,0
|
|
20240821,181100,46152228,496,496,496,496,0
|
|
20240821,181000,46152228,496,496,496,496,0
|
|
20240821,180900,46152228,496,496,496,496,0
|
|
20240821,180800,46152228,496,496,496,496,0
|
|
20240821,180700,46152228,496,496,496,496,793
|
|
20240821,180600,46152228,496,496,496,496,0
|
|
20240821,180500,46152228,496,496,496,496,0
|
|
20240821,180400,46152228,496,496,496,496,0
|
|
20240821,180300,46152228,496,496,496,496,0
|
|
20240821,180200,46152228,496,496,496,496,0
|
|
20240821,180100,46152228,496,496,496,496,0
|
|
20240821,180000,46152228,496,496,496,496,0
|
|
20240821,175900,46152228,496,496,496,496,0
|
|
20240821,175800,46152228,496,496,496,496,0
|
|
20240821,175700,46152228,496,496,496,496,0
|
|
20240821,175600,46152228,496,496,496,496,0
|
|
20240821,175500,46152228,496,496,496,496,0
|
|
20240821,175400,46152228,496,496,496,496,0
|
|
20240821,175300,46152228,496,496,496,496,0
|
|
20240821,175200,46152228,496,496,496,496,0
|
|
20240821,175100,46152228,496,496,496,496,0
|
|
20240821,175000,46152228,496,496,496,496,0
|
|
20240821,174900,46152228,496,496,496,496,0
|
|
20240821,174800,46152228,496,496,496,496,0
|
|
20240821,174700,46152228,496,496,496,496,0
|
|
20240821,174600,46152228,496,496,496,496,0
|
|
20240821,174500,46152228,496,496,496,496,0
|
|
20240821,174400,46152228,496,496,496,496,0
|
|
20240821,174300,46152228,496,496,496,496,0
|
|
20240821,174200,46152228,496,496,496,496,0
|
|
20240821,174100,46152228,496,496,496,496,0
|
|
20240821,174000,46152228,496,496,496,496,0
|
|
20240821,173900,46152228,496,496,496,496,0
|
|
20240821,173800,46152228,496,496,496,496,0
|
|
20240821,173700,46152228,496,496,496,496,793
|
|
20240821,173600,46152228,496,496,496,496,0
|
|
20240821,173500,46152228,496,496,496,496,0
|
|
20240821,173400,46152228,496,496,496,496,0
|
|
20240821,173300,46152228,496,496,496,496,0
|
|
20240821,173200,46152228,496,496,496,496,0
|
|
20240821,173100,46152228,496,496,496,496,0
|
|
20240821,173000,46152228,496,496,496,496,0
|
|
20240821,172900,46152228,496,496,496,496,0
|
|
20240821,172800,46152228,496,496,496,496,0
|
|
20240821,172700,46152228,496,496,496,496,0
|
|
20240821,172600,46152228,496,496,496,496,0
|
|
20240821,172500,46152228,496,496,496,496,0
|
|
20240821,172400,46152228,496,496,496,496,0
|
|
20240821,172300,46152228,496,496,496,496,0
|
|
20240821,172200,46152228,496,496,496,496,0
|
|
20240821,172100,46152228,496,496,496,496,0
|
|
20240821,172000,46152228,496,496,496,496,0
|
|
20240821,171900,46152228,496,496,496,496,0
|
|
20240821,171800,46152228,496,496,496,496,0
|
|
20240821,171700,46152228,496,496,496,496,0
|
|
20240821,171600,46152228,496,496,496,496,0
|
|
20240821,171500,46152228,496,496,496,496,0
|
|
20240821,171400,46152228,496,496,496,496,0
|
|
20240821,171300,46152228,496,496,496,496,0
|
|
20240821,171200,46152228,496,496,496,496,0
|
|
20240821,171100,46152228,496,496,496,496,0
|
|
20240821,171000,46152228,496,496,496,496,0
|
|
20240821,170900,46152228,496,496,496,496,0
|
|
20240821,170800,46152228,496,496,496,496,0
|
|
20240821,170700,46152228,496,496,496,496,793
|
|
20240821,170600,46152228,496,496,496,496,0
|
|
20240821,170500,46152228,496,496,496,496,0
|
|
20240821,170400,46152228,496,496,496,496,0
|
|
20240821,170300,46152228,496,496,496,496,0
|
|
20240821,170200,46152228,496,496,496,496,0
|
|
20240821,170100,46152228,496,496,496,496,0
|
|
20240821,170000,46152228,496,496,496,496,0
|
|
20240821,165900,46152228,496,496,496,496,0
|
|
20240821,165800,46152228,496,496,496,496,0
|
|
20240821,165700,46152228,496,496,496,496,0
|
|
20240821,165600,46152228,496,496,496,496,0
|
|
20240821,165500,46152228,496,496,496,496,0
|
|
20240821,165400,46152228,496,496,496,496,0
|
|
20240821,165300,46152228,496,496,496,496,0
|
|
20240821,165200,46152228,496,496,496,496,0
|
|
20240821,165100,46152228,496,496,496,496,0
|
|
20240821,165000,46152228,496,496,496,496,0
|
|
20240821,164900,46152228,496,496,496,496,0
|
|
20240821,164800,46152228,496,496,496,496,0
|
|
20240821,164700,46152228,496,496,496,496,0
|
|
20240821,164600,46152228,496,496,496,496,0
|
|
20240821,164500,46152228,496,496,496,496,0
|
|
20240821,164400,46152228,496,496,496,496,0
|
|
20240821,164300,46152228,496,496,496,496,0
|
|
20240821,164200,46152228,496,496,496,496,0
|
|
20240821,164100,46152228,496,496,496,496,0
|
|
20240821,164000,46152228,496,496,496,496,0
|
|
20240821,163900,46152228,496,496,496,496,0
|
|
20240821,163800,46152228,496,496,496,496,0
|
|
20240821,163700,46152228,496,496,496,496,793
|
|
20240821,163600,46152228,496,496,496,496,0
|
|
20240821,163500,46152228,496,496,496,496,0
|
|
20240821,163400,46152228,496,496,496,496,0
|
|
20240821,163300,46152228,496,496,496,496,0
|
|
20240821,163200,46152228,496,496,496,496,0
|
|
20240821,163100,46152228,496,496,496,496,0
|
|
20240821,163000,46152228,496,496,496,496,0
|
|
20240821,162900,46152228,496,496,496,496,0
|
|
20240821,162800,46152228,496,496,496,496,0
|
|
20240821,162700,46152228,496,496,496,496,0
|
|
20240821,162600,46152228,496,496,496,496,0
|
|
20240821,162500,46152228,496,496,496,496,0
|
|
20240821,162400,46152228,496,496,496,496,0
|
|
20240821,162300,46152228,496,496,496,496,0
|
|
20240821,162200,46152228,496,496,496,496,0
|
|
20240821,162100,46152228,496,496,496,496,0
|
|
20240821,162000,46152228,496,496,496,496,0
|
|
20240821,161900,46152228,496,496,496,496,0
|
|
20240821,161800,46152228,496,496,496,496,0
|
|
20240821,161700,46152228,496,496,496,496,0
|
|
20240821,161600,46152228,496,496,496,496,0
|
|
20240821,161500,46152228,496,496,496,496,0
|
|
20240821,161400,46152228,496,496,496,496,0
|
|
20240821,161300,46152228,496,496,496,496,0
|
|
20240821,161200,46152228,496,496,496,496,0
|
|
20240821,161100,46152228,496,496,496,496,0
|
|
20240821,161000,46152228,496,496,496,496,0
|
|
20240821,160900,46152228,496,496,496,496,0
|
|
20240821,160800,46152228,496,496,496,496,0
|
|
20240821,160700,46152228,496,496,496,496,793
|
|
20240821,160600,46152228,496,496,496,496,0
|
|
20240821,160500,46152228,496,496,496,496,0
|
|
20240821,160400,46152228,496,496,496,496,0
|
|
20240821,160300,46152228,496,496,496,496,0
|
|
20240821,160200,46152228,496,496,496,496,0
|
|
20240821,160100,46152228,496,496,496,496,0
|
|
20240821,160000,46152228,496,496,496,496,0
|
|
20240821,155900,46152228,496,496,496,496,0
|
|
20240821,155800,46152228,496,496,496,496,0
|
|
20240821,155700,46152228,496,496,496,496,0
|
|
20240821,155600,46152228,496,496,496,496,0
|
|
20240821,155500,46152228,496,496,496,496,0
|
|
20240821,155400,46152228,496,496,496,496,0
|
|
20240821,155300,46152228,496,496,496,496,0
|
|
20240821,155200,46152228,496,496,496,496,0
|
|
20240821,155100,46152228,496,496,496,496,0
|
|
20240821,155000,46152228,496,496,496,496,0
|
|
20240821,154900,46152228,496,496,496,496,0
|
|
20240821,154800,46152228,496,496,496,496,0
|
|
20240821,154700,46152228,496,496,496,496,0
|
|
20240821,154600,46152228,496,496,496,496,0
|
|
20240821,154500,46152228,496,496,496,496,0
|
|
20240821,154400,46152228,496,496,496,496,0
|
|
20240821,154300,46152228,496,496,496,496,0
|
|
20240821,154200,46152228,496,496,496,496,0
|
|
20240821,154100,46152228,496,496,496,496,0
|
|
20240821,154000,46152228,496,496,496,496,0
|
|
20240821,153900,46152228,496,496,496,496,0
|
|
20240821,153800,46152228,496,496,496,496,0
|
|
20240821,153700,46152228,496,496,496,496,793
|
|
20240821,153600,46152228,496,496,496,496,0
|
|
20240821,153500,46152228,496,496,496,496,0
|
|
20240821,153400,46152228,496,496,496,496,0
|
|
20240821,153300,46152228,496,496,496,496,0
|
|
20240821,153200,46152228,496,496,496,496,0
|
|
20240821,153100,46152228,496,496,496,496,0
|
|
20240821,153000,46152228,496,496,496,496,793
|
|
20240821,152900,45758900,497,497,497,497,0
|
|
20240821,152800,45758900,497,497,497,497,0
|
|
20240821,152700,45758900,497,497,497,497,0
|
|
20240821,152600,45758900,497,497,497,497,0
|
|
20240821,152500,45758900,497,497,497,497,0
|
|
20240821,152400,45758900,497,497,497,497,0
|
|
20240821,152300,45758900,497,497,497,497,0
|
|
20240821,152200,45758900,497,497,497,497,0
|
|
20240821,152100,45758900,497,497,497,497,0
|
|
20240821,152000,45758900,497,497,497,497,0
|
|
20240821,151900,45758900,497,497,497,497,0
|
|
20240821,151800,45758900,497,497,497,497,430
|
|
20240821,151700,45545190,499,499,499,499,2
|
|
20240821,151600,45544192,496,498,498,496,10207
|
|
20240821,151500,40480291,498,498,498,498,79
|
|
20240821,151400,40440949,498,498,498,498,0
|
|
20240821,151300,40440949,498,498,498,498,0
|
|
20240821,151200,40440949,498,498,498,498,0
|
|
20240821,151100,40440949,498,498,498,498,384
|
|
20240821,151000,40249717,498,498,498,498,0
|
|
20240821,150900,40249717,498,498,498,498,0
|
|
20240821,150800,40249717,498,498,498,498,0
|
|
20240821,150700,40249717,498,498,498,498,0
|
|
20240821,150600,40249717,498,498,498,498,0
|
|
20240821,150500,40249717,498,498,498,498,0
|
|
20240821,150400,40249717,498,498,498,498,0
|
|
20240821,150300,40249717,498,498,498,498,56
|
|
20240821,150200,40221829,499,499,499,499,0
|
|
20240821,150100,40221829,499,499,499,499,0
|
|
20240821,150000,40221829,499,499,499,499,0
|
|
20240821,145900,40221829,499,499,499,499,0
|
|
20240821,145800,40221829,499,499,499,499,0
|
|
20240821,145700,40221829,499,499,499,499,0
|
|
20240821,145600,40221829,499,499,499,499,0
|
|
20240821,145500,40221829,499,499,499,499,1
|
|
20240821,145400,40221330,499,499,499,499,0
|
|
20240821,145300,40221330,499,499,499,499,201
|
|
20240821,145200,40121031,499,499,499,499,435
|
|
20240821,145100,39903966,499,499,499,499,305
|
|
20240821,145000,39751771,499,499,499,499,50
|
|
20240821,144900,39726821,498,498,498,498,0
|
|
20240821,144800,39726821,498,498,498,498,0
|
|
20240821,144700,39726821,498,498,498,498,0
|
|
20240821,144600,39726821,498,498,498,498,0
|
|
20240821,144500,39726821,498,498,498,498,0
|
|
20240821,144400,39726821,498,498,498,498,0
|
|
20240821,144300,39726821,498,498,498,498,0
|
|
20240821,144200,39726821,498,499,499,498,59
|
|
20240821,144100,39697389,499,499,499,499,0
|
|
20240821,144000,39697389,499,499,499,499,0
|
|
20240821,143900,39697389,499,499,499,499,0
|
|
20240821,143800,39697389,499,499,499,499,0
|
|
20240821,143700,39697389,499,499,499,499,0
|
|
20240821,143600,39697389,499,499,499,499,0
|
|
20240821,143500,39697389,499,499,499,499,0
|
|
20240821,143400,39697389,499,499,499,499,0
|
|
20240821,143300,39697389,499,499,499,499,10
|
|
20240821,143200,39692399,499,499,499,499,0
|
|
20240821,143100,39692399,499,499,499,499,172
|
|
20240821,143000,39606571,499,499,499,499,680
|
|
20240821,142900,39267251,499,499,499,499,0
|
|
20240821,142800,39267251,499,499,499,499,333
|
|
20240821,142700,39101084,500,500,500,500,0
|
|
20240821,142600,39101084,500,500,500,500,0
|
|
20240821,142500,39101084,500,500,500,500,0
|
|
20240821,142400,39101084,500,500,500,500,0
|
|
20240821,142300,39101084,500,500,500,500,0
|
|
20240821,142200,39101084,500,500,500,500,0
|
|
20240821,142100,39101084,500,500,500,500,0
|
|
20240821,142000,39101084,500,500,500,500,0
|
|
20240821,141900,39101084,500,500,500,500,0
|
|
20240821,141800,39101084,500,500,500,500,0
|
|
20240821,141700,39101084,500,500,500,500,0
|
|
20240821,141600,39101084,500,500,500,500,0
|
|
20240821,141500,39101084,500,500,500,500,0
|
|
20240821,141400,39101084,500,500,500,500,0
|
|
20240821,141300,39101084,500,500,500,500,0
|
|
20240821,141200,39101084,500,500,500,500,0
|
|
20240821,141100,39101084,500,500,500,500,0
|
|
20240821,141000,39101084,500,500,500,500,0
|
|
20240821,140900,39101084,500,500,500,500,0
|
|
20240821,140800,39101084,500,500,500,500,0
|
|
20240821,140700,39101084,500,500,500,500,0
|
|
20240821,140600,39101084,500,499,500,499,100
|
|
20240821,140500,39051137,500,500,500,500,0
|
|
20240821,140400,39051137,500,500,500,500,0
|
|
20240821,140300,39051137,500,500,500,500,35
|
|
20240821,140200,39033637,500,498,500,498,133
|
|
20240821,140100,38967285,499,499,499,499,0
|
|
20240821,140000,38967285,499,499,499,499,0
|
|
20240821,135900,38967285,499,499,499,499,0
|
|
20240821,135800,38967285,499,499,499,499,10
|
|
20240821,135700,38962295,500,500,500,500,0
|
|
20240821,135600,38962295,500,500,500,500,0
|
|
20240821,135500,38962295,500,500,500,500,10
|
|
20240821,135400,38957295,500,499,500,499,763
|
|
20240821,135300,38575847,498,498,498,498,0
|
|
20240821,135200,38575847,498,498,498,498,0
|
|
20240821,135100,38575847,498,498,498,498,52
|
|
20240821,135000,38549951,498,498,498,498,0
|
|
20240821,134900,38549951,498,498,498,498,52
|
|
20240821,134800,38524055,498,498,498,498,0
|
|
20240821,134700,38524055,498,498,498,498,0
|
|
20240821,134600,38524055,498,498,498,498,0
|
|
20240821,134500,38524055,498,498,498,498,0
|
|
20240821,134400,38524055,498,498,498,498,0
|
|
20240821,134300,38524055,498,498,498,498,52
|
|
20240821,134200,38498159,500,500,500,500,0
|
|
20240821,134100,38498159,500,500,500,500,0
|
|
20240821,134000,38498159,500,500,500,500,0
|
|
20240821,133900,38498159,500,500,500,500,0
|
|
20240821,133800,38498159,500,500,500,500,0
|
|
20240821,133700,38498159,500,500,500,500,0
|
|
20240821,133600,38498159,500,500,500,500,0
|
|
20240821,133500,38498159,500,500,500,500,0
|
|
20240821,133400,38498159,500,500,500,500,0
|
|
20240821,133300,38498159,500,499,500,499,1000
|
|
20240821,133200,37998212,500,500,500,500,200
|
|
20240821,133100,37898212,500,500,500,500,0
|
|
20240821,133000,37898212,500,500,500,500,5224
|
|
20240821,132900,35286212,500,500,500,500,0
|
|
20240821,132800,35286212,500,500,500,500,0
|
|
20240821,132700,35286212,500,497,500,497,153
|
|
20240821,132600,35210035,497,497,497,497,7
|
|
20240821,132500,35206556,497,497,497,497,205
|
|
20240821,132400,35104671,498,498,498,498,1
|
|
20240821,132300,35104173,497,497,497,497,798
|
|
20240821,132200,34707567,497,497,497,497,0
|
|
20240821,132100,34707567,497,497,497,497,0
|
|
20240821,132000,34707567,497,497,497,497,367
|
|
20240821,131900,34525168,497,497,497,497,0
|
|
20240821,131800,34525168,497,497,497,497,0
|
|
20240821,131700,34525168,497,497,497,497,3
|
|
20240821,131600,34523677,497,497,497,497,0
|
|
20240821,131500,34523677,497,497,497,497,0
|
|
20240821,131400,34523677,497,497,497,497,0
|
|
20240821,131300,34523677,497,497,497,497,100
|
|
20240821,131200,34473977,497,497,497,497,150
|
|
20240821,131100,34399427,497,497,497,497,0
|
|
20240821,131000,34399427,497,497,497,497,0
|
|
20240821,130900,34399427,497,497,497,497,0
|
|
20240821,130800,34399427,497,497,497,497,0
|
|
20240821,130700,34399427,497,497,497,497,100
|
|
20240821,130600,34349727,497,497,497,497,18
|
|
20240821,130500,34340781,497,497,497,497,36
|
|
20240821,130400,34322889,497,497,497,497,255
|
|
20240821,130300,34196154,498,498,498,498,1
|
|
20240821,130200,34195656,498,498,498,498,0
|
|
20240821,130100,34195656,498,498,498,498,0
|
|
20240821,130000,34195656,498,497,498,497,12
|
|
20240821,125900,34189691,498,498,498,498,0
|
|
20240821,125800,34189691,498,498,498,498,0
|
|
20240821,125700,34189691,498,498,498,498,0
|
|
20240821,125600,34189691,498,498,498,498,6
|
|
20240821,125500,34186703,498,498,498,498,48
|
|
20240821,125400,34162799,497,497,497,497,0
|
|
20240821,125300,34162799,497,497,497,497,0
|
|
20240821,125200,34162799,497,497,497,497,52
|
|
20240821,125100,34136955,498,498,498,498,4
|
|
20240821,125000,34134963,500,500,500,500,0
|
|
20240821,124900,34134963,500,500,500,500,0
|
|
20240821,124800,34134963,500,500,500,500,0
|
|
20240821,124700,34134963,500,500,500,500,0
|
|
20240821,124600,34134963,500,500,500,500,0
|
|
20240821,124500,34134963,500,500,500,500,0
|
|
20240821,124400,34134963,500,500,500,500,0
|
|
20240821,124300,34134963,500,500,500,500,0
|
|
20240821,124200,34134963,500,500,500,500,0
|
|
20240821,124100,34134963,500,500,500,500,0
|
|
20240821,124000,34134963,500,500,500,500,0
|
|
20240821,123900,34134963,500,500,500,500,0
|
|
20240821,123800,34134963,500,500,500,500,0
|
|
20240821,123700,34134963,500,500,500,500,0
|
|
20240821,123600,34134963,500,500,500,500,0
|
|
20240821,123500,34134963,500,500,500,500,0
|
|
20240821,123400,34134963,500,500,500,500,0
|
|
20240821,123300,34134963,500,498,500,498,225
|
|
20240821,123200,34022718,495,495,495,495,0
|
|
20240821,123100,34022718,495,495,495,495,0
|
|
20240821,123000,34022718,495,495,495,495,0
|
|
20240821,122900,34022718,495,495,495,495,0
|
|
20240821,122800,34022718,495,495,495,495,0
|
|
20240821,122700,34022718,495,496,496,495,5000
|
|
20240821,122600,31547508,495,495,495,495,0
|
|
20240821,122500,31547508,495,495,495,495,0
|
|
20240821,122400,31547508,495,499,499,495,5173
|
|
20240821,122300,28980128,499,499,499,499,0
|
|
20240821,122200,28980128,499,499,499,499,100
|
|
20240821,122100,28930228,499,500,500,499,24
|
|
20240821,122000,28918242,500,500,500,500,0
|
|
20240821,121900,28918242,500,500,500,500,0
|
|
20240821,121800,28918242,500,500,500,500,0
|
|
20240821,121700,28918242,500,500,500,500,0
|
|
20240821,121600,28918242,500,500,500,500,0
|
|
20240821,121500,28918242,500,500,500,500,0
|
|
20240821,121400,28918242,500,500,500,500,0
|
|
20240821,121300,28918242,500,500,500,500,0
|
|
20240821,121200,28918242,500,500,500,500,0
|
|
20240821,121100,28918242,500,498,500,498,255
|
|
20240821,121000,28791036,497,497,497,497,0
|
|
20240821,120900,28791036,497,497,497,497,0
|
|
20240821,120800,28791036,497,497,497,497,0
|
|
20240821,120700,28791036,497,497,497,497,0
|
|
20240821,120600,28791036,497,497,497,497,0
|
|
20240821,120500,28791036,497,497,497,497,0
|
|
20240821,120400,28791036,497,497,497,497,0
|
|
20240821,120300,28791036,497,497,497,497,0
|
|
20240821,120200,28791036,497,497,497,497,0
|
|
20240821,120100,28791036,497,497,497,497,53
|
|
20240821,120000,28764695,498,498,498,498,10
|
|
20240821,115900,28759715,498,497,498,497,1342
|
|
20240821,115800,28092740,499,499,499,499,0
|
|
20240821,115700,28092740,499,499,499,499,0
|
|
20240821,115600,28092740,499,499,499,499,0
|
|
20240821,115500,28092740,499,499,499,499,0
|
|
20240821,115400,28092740,499,499,499,499,9
|
|
20240821,115300,28088249,500,500,500,500,0
|
|
20240821,115200,28088249,500,500,500,500,0
|
|
20240821,115100,28088249,500,500,500,500,0
|
|
20240821,115000,28088249,500,500,500,500,0
|
|
20240821,114900,28088249,500,500,500,500,0
|
|
20240821,114800,28088249,500,500,500,500,75
|
|
20240821,114700,28050749,500,500,500,500,100
|
|
20240821,114600,28000749,500,500,500,500,0
|
|
20240821,114500,28000749,500,500,500,500,150
|
|
20240821,114400,27925749,500,500,500,500,0
|
|
20240821,114300,27925749,500,500,500,500,0
|
|
20240821,114200,27925749,500,500,500,500,0
|
|
20240821,114100,27925749,500,500,500,500,0
|
|
20240821,114000,27925749,500,500,500,500,50
|
|
20240821,113900,27900749,500,500,500,500,0
|
|
20240821,113800,27900749,500,500,500,500,50
|
|
20240821,113700,27875749,500,498,500,498,24
|
|
20240821,113600,27863757,498,498,498,498,908
|
|
20240821,113500,27411573,499,499,499,499,745
|
|
20240821,113400,27039818,499,499,499,499,0
|
|
20240821,113300,27039818,499,499,499,499,0
|
|
20240821,113200,27039818,499,499,499,499,0
|
|
20240821,113100,27039818,499,499,499,499,159
|
|
20240821,113000,26960477,499,499,499,499,1148
|
|
20240821,112900,26387625,500,500,500,500,0
|
|
20240821,112800,26387625,500,500,500,500,0
|
|
20240821,112700,26387625,500,500,500,500,0
|
|
20240821,112600,26387625,500,500,500,500,0
|
|
20240821,112500,26387625,500,500,500,500,100
|
|
20240821,112400,26337625,500,500,500,500,0
|
|
20240821,112300,26337625,500,500,500,500,0
|
|
20240821,112200,26337625,500,500,500,500,0
|
|
20240821,112100,26337625,500,500,500,500,10
|
|
20240821,112000,26332625,499,499,499,499,0
|
|
20240821,111900,26332625,499,499,499,499,0
|
|
20240821,111800,26332625,499,499,499,499,0
|
|
20240821,111700,26332625,499,499,499,499,0
|
|
20240821,111600,26332625,499,499,499,499,53
|
|
20240821,111500,26306178,500,500,500,500,5
|
|
20240821,111400,26303678,499,499,499,499,0
|
|
20240821,111300,26303678,499,499,499,499,0
|
|
20240821,111200,26303678,499,499,499,499,0
|
|
20240821,111100,26303678,499,499,499,499,53
|
|
20240821,111000,26277231,499,499,499,499,0
|
|
20240821,110900,26277231,499,499,499,499,0
|
|
20240821,110800,26277231,499,499,499,499,0
|
|
20240821,110700,26277231,499,499,499,499,153
|
|
20240821,110600,26200884,499,499,499,499,0
|
|
20240821,110500,26200884,499,499,499,499,0
|
|
20240821,110400,26200884,499,499,499,499,53
|
|
20240821,110300,26174437,501,501,501,501,0
|
|
20240821,110200,26174437,501,501,501,501,0
|
|
20240821,110100,26174437,501,501,501,501,0
|
|
20240821,110000,26174437,501,501,501,501,0
|
|
20240821,105900,26174437,501,501,501,501,0
|
|
20240821,105800,26174437,501,501,501,501,42
|
|
20240821,105700,26153395,499,499,499,499,0
|
|
20240821,105600,26153395,499,499,501,499,1073
|
|
20240821,105500,25617831,500,500,500,500,1
|
|
20240821,105400,25617331,501,501,501,501,0
|
|
20240821,105300,25617331,501,501,501,501,0
|
|
20240821,105200,25617331,501,501,501,501,0
|
|
20240821,105100,25617331,501,501,501,501,0
|
|
20240821,105000,25617331,501,501,501,501,0
|
|
20240821,104900,25617331,501,501,501,501,0
|
|
20240821,104800,25617331,501,501,501,501,1001
|
|
20240821,104700,25115830,501,501,501,501,0
|
|
20240821,104600,25115830,501,501,501,501,104
|
|
20240821,104500,25063726,501,500,501,500,76
|
|
20240821,104400,25025702,501,501,501,501,0
|
|
20240821,104300,25025702,501,501,501,501,0
|
|
20240821,104200,25025702,501,501,501,501,0
|
|
20240821,104100,25025702,501,501,501,501,0
|
|
20240821,104000,25025702,501,501,501,501,0
|
|
20240821,103900,25025702,501,500,501,500,96
|
|
20240821,103800,24977659,500,500,500,500,0
|
|
20240821,103700,24977659,500,500,500,500,0
|
|
20240821,103600,24977659,500,500,500,500,100
|
|
20240821,103500,24927659,501,501,501,501,0
|
|
20240821,103400,24927659,501,499,501,499,330
|
|
20240821,103300,24762967,499,499,499,499,0
|
|
20240821,103200,24762967,499,498,499,498,100
|
|
20240821,103100,24713120,499,499,499,499,16
|
|
20240821,103000,24705136,499,499,499,499,0
|
|
20240821,102900,24705136,499,499,499,499,0
|
|
20240821,102800,24705136,499,499,499,499,0
|
|
20240821,102700,24705136,499,498,499,498,208
|
|
20240821,102600,24601397,499,499,499,499,0
|
|
20240821,102500,24601397,499,498,499,498,1000
|
|
20240821,102400,24102450,499,499,499,499,0
|
|
20240821,102300,24102450,499,499,499,499,0
|
|
20240821,102200,24102450,499,499,499,499,0
|
|
20240821,102100,24102450,499,499,499,499,0
|
|
20240821,102000,24102450,499,497,499,497,200
|
|
20240821,101900,24002965,495,495,495,495,0
|
|
20240821,101800,24002965,495,495,495,495,0
|
|
20240821,101700,24002965,495,495,495,495,1150
|
|
20240821,101600,23433715,495,499,499,495,4000
|
|
20240821,101500,21449107,495,495,495,495,0
|
|
20240821,101400,21449107,495,502,502,495,39002
|
|
20240821,101300,1973879,502,502,502,502,0
|
|
20240821,101200,1973879,502,502,502,502,45
|
|
20240821,101100,1951289,501,501,501,501,54
|
|
20240821,101000,1924235,502,502,502,502,2
|
|
20240821,100900,1923231,502,502,502,502,0
|
|
20240821,100800,1923231,502,502,502,502,0
|
|
20240821,100700,1923231,502,502,502,502,3
|
|
20240821,100600,1921725,501,501,501,501,53
|
|
20240821,100500,1895172,501,501,501,501,0
|
|
20240821,100400,1895172,501,501,501,501,0
|
|
20240821,100300,1895172,501,501,501,501,209
|
|
20240821,100200,1790463,501,501,501,501,0
|
|
20240821,100100,1790463,501,501,501,501,64
|
|
20240821,100000,1758399,502,502,502,502,0
|
|
20240821,095900,1758399,502,502,502,502,0
|
|
20240821,095800,1758399,502,502,502,502,0
|
|
20240821,095700,1758399,502,502,502,502,1
|
|
20240821,095600,1757897,502,502,502,502,0
|
|
20240821,095500,1757897,502,502,502,502,0
|
|
20240821,095400,1757897,502,502,502,502,1
|
|
20240821,095300,1757395,503,503,503,503,405
|
|
20240821,095200,1553680,503,503,503,503,0
|
|
20240821,095100,1553680,503,503,503,503,0
|
|
20240821,095000,1553680,503,503,503,503,0
|
|
20240821,094900,1553680,503,503,503,503,0
|
|
20240821,094800,1553680,503,503,503,503,0
|
|
20240821,094700,1553680,503,503,503,503,0
|
|
20240821,094600,1553680,503,503,503,503,0
|
|
20240821,094500,1553680,503,503,503,503,0
|
|
20240821,094400,1553680,503,503,503,503,95
|
|
20240821,094300,1505895,503,503,503,503,0
|
|
20240821,094200,1505895,503,503,503,503,10
|
|
20240821,094100,1500865,504,503,504,503,47
|
|
20240821,094000,1477196,503,503,503,503,5
|
|
20240821,093900,1474681,503,503,503,503,10
|
|
20240821,093800,1469651,503,503,503,503,0
|
|
20240821,093700,1469651,503,503,503,503,6
|
|
20240821,093600,1466633,503,503,503,503,5
|
|
20240821,093500,1464118,501,501,501,501,128
|
|
20240821,093400,1399990,502,502,502,502,200
|
|
20240821,093300,1299590,502,502,502,502,172
|
|
20240821,093200,1213246,502,502,502,502,0
|
|
20240821,093100,1213246,502,502,502,502,53
|
|
20240821,093000,1186640,503,503,503,503,0
|
|
20240821,092900,1186640,503,503,503,503,0
|
|
20240821,092800,1186640,503,503,503,503,0
|
|
20240821,092700,1186640,503,503,503,503,8
|
|
20240821,092600,1182616,504,504,504,504,0
|
|
20240821,092500,1182616,504,503,504,503,197
|
|
20240821,092400,1083381,504,504,504,504,0
|
|
20240821,092300,1083381,504,504,504,504,0
|
|
20240821,092200,1083381,504,504,504,504,1
|
|
20240821,092100,1082877,501,501,501,501,0
|
|
20240821,092000,1082877,501,501,501,501,0
|
|
20240821,091900,1082877,501,501,501,501,0
|
|
20240821,091800,1082877,501,501,501,501,0
|
|
20240821,091700,1082877,501,501,501,501,0
|
|
20240821,091600,1082877,501,503,503,501,870
|
|
20240821,091500,646128,504,504,504,504,0
|
|
20240821,091400,646128,504,504,504,504,0
|
|
20240821,091300,646128,504,504,504,504,0
|
|
20240821,091200,646128,504,504,504,504,0
|
|
20240821,091100,646128,504,504,504,504,0
|
|
20240821,091000,646128,504,504,504,504,23
|
|
20240821,090900,634536,504,504,504,504,0
|
|
20240821,090800,634536,504,504,504,504,0
|
|
20240821,090700,634536,504,504,504,504,226
|
|
20240821,090600,520632,504,504,504,504,0
|
|
20240821,090500,520632,504,504,504,504,977
|
|
20240821,090400,28224,504,504,504,504,23
|
|
20240821,090300,16632,504,504,504,504,0
|
|
20240821,090200,16632,504,504,504,504,0
|
|
20240821,090100,16632,504,504,504,504,0
|
|
20240821,090000,16632,504,504,504,504,33
|