580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183700,53929785,494,494,494,494,7012
|
|
20240822,183600,53929785,494,494,494,494,0
|
|
20240822,183500,53929785,494,494,494,494,0
|
|
20240822,183400,53929785,494,494,494,494,0
|
|
20240822,183300,53929785,494,494,494,494,0
|
|
20240822,183200,53929785,494,494,494,494,0
|
|
20240822,183100,53929785,494,494,494,494,0
|
|
20240822,183000,53929785,494,494,494,494,0
|
|
20240822,182900,53929785,494,494,494,494,0
|
|
20240822,182800,53929785,494,494,494,494,0
|
|
20240822,182700,53929785,494,494,494,494,0
|
|
20240822,182600,53929785,494,494,494,494,0
|
|
20240822,182500,53929785,494,494,494,494,0
|
|
20240822,182400,53929785,494,494,494,494,0
|
|
20240822,182300,53929785,494,494,494,494,0
|
|
20240822,182200,53929785,494,494,494,494,0
|
|
20240822,182100,53929785,494,494,494,494,0
|
|
20240822,182000,53929785,494,494,494,494,0
|
|
20240822,181900,53929785,494,494,494,494,0
|
|
20240822,181800,53929785,494,494,494,494,0
|
|
20240822,181700,53929785,494,494,494,494,0
|
|
20240822,181600,53929785,494,494,494,494,0
|
|
20240822,181500,53929785,494,494,494,494,0
|
|
20240822,181400,53929785,494,494,494,494,0
|
|
20240822,181300,53929785,494,494,494,494,0
|
|
20240822,181200,53929785,494,494,494,494,0
|
|
20240822,181100,53929785,494,494,494,494,0
|
|
20240822,181000,53929785,494,494,494,494,0
|
|
20240822,180900,53929785,494,494,494,494,0
|
|
20240822,180800,53929785,494,494,494,494,0
|
|
20240822,180700,53929785,494,494,494,494,7012
|
|
20240822,180600,53929785,494,494,494,494,0
|
|
20240822,180500,53929785,494,494,494,494,0
|
|
20240822,180400,53929785,494,494,494,494,0
|
|
20240822,180300,53929785,494,494,494,494,0
|
|
20240822,180200,53929785,494,494,494,494,0
|
|
20240822,180100,53929785,494,494,494,494,0
|
|
20240822,180000,53929785,494,494,494,494,0
|
|
20240822,175900,53929785,494,494,494,494,0
|
|
20240822,175800,53929785,494,494,494,494,0
|
|
20240822,175700,53929785,494,494,494,494,0
|
|
20240822,175600,53929785,494,494,494,494,0
|
|
20240822,175500,53929785,494,494,494,494,0
|
|
20240822,175400,53929785,494,494,494,494,0
|
|
20240822,175300,53929785,494,494,494,494,0
|
|
20240822,175200,53929785,494,494,494,494,0
|
|
20240822,175100,53929785,494,494,494,494,0
|
|
20240822,175000,53929785,494,494,494,494,0
|
|
20240822,174900,53929785,494,494,494,494,0
|
|
20240822,174800,53929785,494,494,494,494,0
|
|
20240822,174700,53929785,494,494,494,494,0
|
|
20240822,174600,53929785,494,494,494,494,0
|
|
20240822,174500,53929785,494,494,494,494,0
|
|
20240822,174400,53929785,494,494,494,494,0
|
|
20240822,174300,53929785,494,494,494,494,0
|
|
20240822,174200,53929785,494,494,494,494,0
|
|
20240822,174100,53929785,494,494,494,494,0
|
|
20240822,174000,53929785,494,494,494,494,0
|
|
20240822,173900,53929785,494,494,494,494,0
|
|
20240822,173800,53929785,494,494,494,494,0
|
|
20240822,173700,53929785,494,494,494,494,7012
|
|
20240822,173600,53929785,494,494,494,494,0
|
|
20240822,173500,53929785,494,494,494,494,0
|
|
20240822,173400,53929785,494,494,494,494,0
|
|
20240822,173300,53929785,494,494,494,494,0
|
|
20240822,173200,53929785,494,494,494,494,0
|
|
20240822,173100,53929785,494,494,494,494,0
|
|
20240822,173000,53929785,494,494,494,494,0
|
|
20240822,172900,53929785,494,494,494,494,0
|
|
20240822,172800,53929785,494,494,494,494,0
|
|
20240822,172700,53929785,494,494,494,494,0
|
|
20240822,172600,53929785,494,494,494,494,0
|
|
20240822,172500,53929785,494,494,494,494,0
|
|
20240822,172400,53929785,494,494,494,494,0
|
|
20240822,172300,53929785,494,494,494,494,0
|
|
20240822,172200,53929785,494,494,494,494,0
|
|
20240822,172100,53929785,494,494,494,494,0
|
|
20240822,172000,53929785,494,494,494,494,0
|
|
20240822,171900,53929785,494,494,494,494,0
|
|
20240822,171800,53929785,494,494,494,494,0
|
|
20240822,171700,53929785,494,494,494,494,0
|
|
20240822,171600,53929785,494,494,494,494,0
|
|
20240822,171500,53929785,494,494,494,494,0
|
|
20240822,171400,53929785,494,494,494,494,0
|
|
20240822,171300,53929785,494,494,494,494,0
|
|
20240822,171200,53929785,494,494,494,494,0
|
|
20240822,171100,53929785,494,494,494,494,0
|
|
20240822,171000,53929785,494,494,494,494,0
|
|
20240822,170900,53929785,494,494,494,494,0
|
|
20240822,170800,53929785,494,494,494,494,0
|
|
20240822,170700,53929785,494,494,494,494,7012
|
|
20240822,170600,53929785,494,494,494,494,0
|
|
20240822,170500,53929785,494,494,494,494,0
|
|
20240822,170400,53929785,494,494,494,494,0
|
|
20240822,170300,53929785,494,494,494,494,0
|
|
20240822,170200,53929785,494,494,494,494,0
|
|
20240822,170100,53929785,494,494,494,494,0
|
|
20240822,170000,53929785,494,494,494,494,0
|
|
20240822,165900,53929785,494,494,494,494,0
|
|
20240822,165800,53929785,494,494,494,494,0
|
|
20240822,165700,53929785,494,494,494,494,0
|
|
20240822,165600,53929785,494,494,494,494,0
|
|
20240822,165500,53929785,494,494,494,494,0
|
|
20240822,165400,53929785,494,494,494,494,0
|
|
20240822,165300,53929785,494,494,494,494,0
|
|
20240822,165200,53929785,494,494,494,494,0
|
|
20240822,165100,53929785,494,494,494,494,0
|
|
20240822,165000,53929785,494,494,494,494,0
|
|
20240822,164900,53929785,494,494,494,494,0
|
|
20240822,164800,53929785,494,494,494,494,0
|
|
20240822,164700,53929785,494,494,494,494,0
|
|
20240822,164600,53929785,494,494,494,494,0
|
|
20240822,164500,53929785,494,494,494,494,0
|
|
20240822,164400,53929785,494,494,494,494,0
|
|
20240822,164300,53929785,494,494,494,494,0
|
|
20240822,164200,53929785,494,494,494,494,0
|
|
20240822,164100,53929785,494,494,494,494,0
|
|
20240822,164000,53929785,494,494,494,494,0
|
|
20240822,163900,53929785,494,494,494,494,0
|
|
20240822,163800,53929785,494,494,494,494,0
|
|
20240822,163700,53929785,494,494,494,494,7012
|
|
20240822,163600,53929785,494,494,494,494,0
|
|
20240822,163500,53929785,494,494,494,494,0
|
|
20240822,163400,53929785,494,494,494,494,0
|
|
20240822,163300,53929785,494,494,494,494,0
|
|
20240822,163200,53929785,494,494,494,494,0
|
|
20240822,163100,53929785,494,494,494,494,0
|
|
20240822,163000,53929785,494,494,494,494,0
|
|
20240822,162900,53929785,494,494,494,494,0
|
|
20240822,162800,53929785,494,494,494,494,0
|
|
20240822,162700,53929785,494,494,494,494,0
|
|
20240822,162600,53929785,494,494,494,494,0
|
|
20240822,162500,53929785,494,494,494,494,0
|
|
20240822,162400,53929785,494,494,494,494,0
|
|
20240822,162300,53929785,494,494,494,494,0
|
|
20240822,162200,53929785,494,494,494,494,0
|
|
20240822,162100,53929785,494,494,494,494,0
|
|
20240822,162000,53929785,494,494,494,494,0
|
|
20240822,161900,53929785,494,494,494,494,0
|
|
20240822,161800,53929785,494,494,494,494,0
|
|
20240822,161700,53929785,494,494,494,494,0
|
|
20240822,161600,53929785,494,494,494,494,0
|
|
20240822,161500,53929785,494,494,494,494,0
|
|
20240822,161400,53929785,494,494,494,494,0
|
|
20240822,161300,53929785,494,494,494,494,0
|
|
20240822,161200,53929785,494,494,494,494,0
|
|
20240822,161100,53929785,494,494,494,494,0
|
|
20240822,161000,53929785,494,494,494,494,0
|
|
20240822,160900,53929785,494,494,494,494,0
|
|
20240822,160800,53929785,494,494,494,494,0
|
|
20240822,160700,53929785,494,494,494,494,7012
|
|
20240822,160600,53929785,494,494,494,494,0
|
|
20240822,160500,53929785,494,494,494,494,0
|
|
20240822,160400,53929785,494,494,494,494,0
|
|
20240822,160300,53929785,494,494,494,494,0
|
|
20240822,160200,53929785,494,494,494,494,0
|
|
20240822,160100,53929785,494,494,494,494,0
|
|
20240822,160000,53929785,494,494,494,494,0
|
|
20240822,155900,53929785,494,494,494,494,0
|
|
20240822,155800,53929785,494,494,494,494,0
|
|
20240822,155700,53929785,494,494,494,494,0
|
|
20240822,155600,53929785,494,494,494,494,0
|
|
20240822,155500,53929785,494,494,494,494,0
|
|
20240822,155400,53929785,494,494,494,494,0
|
|
20240822,155300,53929785,494,494,494,494,0
|
|
20240822,155200,53929785,494,494,494,494,0
|
|
20240822,155100,53929785,494,494,494,494,0
|
|
20240822,155000,53929785,494,494,494,494,0
|
|
20240822,154900,53929785,494,494,494,494,0
|
|
20240822,154800,53929785,494,494,494,494,0
|
|
20240822,154700,53929785,494,494,494,494,0
|
|
20240822,154600,53929785,494,494,494,494,0
|
|
20240822,154500,53929785,494,494,494,494,0
|
|
20240822,154400,53929785,494,494,494,494,0
|
|
20240822,154300,53929785,494,494,494,494,0
|
|
20240822,154200,53929785,494,494,494,494,0
|
|
20240822,154100,53929785,494,494,494,494,0
|
|
20240822,154000,53929785,494,494,494,494,0
|
|
20240822,153900,53929785,494,494,494,494,0
|
|
20240822,153800,53929785,494,494,494,494,0
|
|
20240822,153700,53929785,494,494,494,494,7012
|
|
20240822,153600,53929785,494,494,494,494,0
|
|
20240822,153500,53929785,494,494,494,494,0
|
|
20240822,153400,53929785,494,494,494,494,0
|
|
20240822,153300,53929785,494,494,494,494,0
|
|
20240822,153200,53929785,494,494,494,494,0
|
|
20240822,153100,53929785,494,494,494,494,0
|
|
20240822,153000,53929785,494,494,494,494,7012
|
|
20240822,152900,50465857,496,496,496,496,0
|
|
20240822,152800,50465857,496,496,496,496,0
|
|
20240822,152700,50465857,496,496,496,496,0
|
|
20240822,152600,50465857,496,496,496,496,0
|
|
20240822,152500,50465857,496,496,496,496,0
|
|
20240822,152400,50465857,496,496,496,496,0
|
|
20240822,152300,50465857,496,496,496,496,0
|
|
20240822,152200,50465857,496,496,496,496,0
|
|
20240822,152100,50465857,496,496,496,496,0
|
|
20240822,152000,50465857,496,496,496,496,0
|
|
20240822,151900,50465857,496,496,496,496,40
|
|
20240822,151800,50446017,495,495,495,495,6300
|
|
20240822,151700,47327517,496,496,496,496,18
|
|
20240822,151600,47318589,496,496,496,496,0
|
|
20240822,151500,47318589,496,496,496,496,0
|
|
20240822,151400,47318589,496,496,496,496,0
|
|
20240822,151300,47318589,496,496,496,496,50
|
|
20240822,151200,47293789,496,496,496,496,0
|
|
20240822,151100,47293789,496,496,496,496,0
|
|
20240822,151000,47293789,496,496,496,496,0
|
|
20240822,150900,47293789,496,496,496,496,1238
|
|
20240822,150800,46679741,496,496,496,496,0
|
|
20240822,150700,46679741,496,496,496,496,1000
|
|
20240822,150600,46183741,496,496,496,496,0
|
|
20240822,150500,46183741,496,496,496,496,0
|
|
20240822,150400,46183741,496,496,496,496,2000
|
|
20240822,150300,45191741,495,496,499,495,2304
|
|
20240822,150200,44050786,496,496,496,496,501
|
|
20240822,150100,43802290,496,496,496,496,0
|
|
20240822,150000,43802290,496,496,496,496,40
|
|
20240822,145900,43782450,495,495,495,495,0
|
|
20240822,145800,43782450,495,495,495,495,0
|
|
20240822,145700,43782450,495,495,495,495,0
|
|
20240822,145600,43782450,495,495,495,495,0
|
|
20240822,145500,43782450,495,495,495,495,0
|
|
20240822,145400,43782450,495,495,495,495,0
|
|
20240822,145300,43782450,495,495,495,495,0
|
|
20240822,145200,43782450,495,495,495,495,0
|
|
20240822,145100,43782450,495,495,495,495,0
|
|
20240822,145000,43782450,495,495,495,495,0
|
|
20240822,144900,43782450,495,495,495,495,150
|
|
20240822,144800,43708200,495,495,495,495,30
|
|
20240822,144700,43693350,496,495,496,495,7539
|
|
20240822,144600,39961006,495,495,495,495,0
|
|
20240822,144500,39961006,495,495,495,495,0
|
|
20240822,144400,39961006,495,495,495,495,0
|
|
20240822,144300,39961006,495,495,495,495,0
|
|
20240822,144200,39961006,495,495,495,495,0
|
|
20240822,144100,39961006,495,495,495,495,0
|
|
20240822,144000,39961006,495,496,496,495,993
|
|
20240822,143900,39468679,496,496,496,496,5186
|
|
20240822,143800,36896423,497,497,497,497,2000
|
|
20240822,143700,35902423,499,499,499,499,0
|
|
20240822,143600,35902423,499,499,499,499,17
|
|
20240822,143500,35893940,499,499,499,499,40
|
|
20240822,143400,35873980,499,499,499,499,0
|
|
20240822,143300,35873980,499,499,499,499,6
|
|
20240822,143200,35870986,499,499,499,499,0
|
|
20240822,143100,35870986,499,499,499,499,0
|
|
20240822,143000,35870986,499,499,499,499,0
|
|
20240822,142900,35870986,499,499,499,499,0
|
|
20240822,142800,35870986,499,499,499,499,49
|
|
20240822,142700,35846535,499,499,499,499,0
|
|
20240822,142600,35846535,499,499,499,499,0
|
|
20240822,142500,35846535,499,499,499,499,5
|
|
20240822,142400,35844040,499,499,499,499,0
|
|
20240822,142300,35844040,499,499,499,499,9
|
|
20240822,142200,35839549,499,499,499,499,0
|
|
20240822,142100,35839549,499,499,499,499,0
|
|
20240822,142000,35839549,499,499,499,499,0
|
|
20240822,141900,35839549,499,499,499,499,0
|
|
20240822,141800,35839549,499,499,499,499,10
|
|
20240822,141700,35834559,499,499,499,499,23
|
|
20240822,141600,35823082,499,499,499,499,17
|
|
20240822,141500,35814599,499,499,499,499,1
|
|
20240822,141400,35814100,499,499,499,499,0
|
|
20240822,141300,35814100,499,499,499,499,3
|
|
20240822,141200,35812603,499,499,499,499,0
|
|
20240822,141100,35812603,499,499,499,499,0
|
|
20240822,141000,35812603,499,499,499,499,0
|
|
20240822,140900,35812603,499,499,499,499,0
|
|
20240822,140800,35812603,499,499,499,499,0
|
|
20240822,140700,35812603,499,499,499,499,0
|
|
20240822,140600,35812603,499,499,499,499,0
|
|
20240822,140500,35812603,499,499,499,499,0
|
|
20240822,140400,35812603,499,499,499,499,110
|
|
20240822,140300,35757713,499,499,499,496,295
|
|
20240822,140200,35610783,499,499,499,499,0
|
|
20240822,140100,35610783,499,499,499,499,0
|
|
20240822,140000,35610783,499,499,499,499,1
|
|
20240822,135900,35610284,499,499,499,499,0
|
|
20240822,135800,35610284,499,499,499,499,0
|
|
20240822,135700,35610284,499,499,499,499,0
|
|
20240822,135600,35610284,499,499,499,499,0
|
|
20240822,135500,35610284,499,499,499,499,0
|
|
20240822,135400,35610284,499,499,499,499,0
|
|
20240822,135300,35610284,499,499,499,499,0
|
|
20240822,135200,35610284,499,499,499,499,0
|
|
20240822,135100,35610284,499,499,499,499,0
|
|
20240822,135000,35610284,499,499,499,499,0
|
|
20240822,134900,35610284,499,499,499,499,0
|
|
20240822,134800,35610284,499,499,499,499,0
|
|
20240822,134700,35610284,499,499,499,499,0
|
|
20240822,134600,35610284,499,499,499,499,0
|
|
20240822,134500,35610284,499,499,499,499,0
|
|
20240822,134400,35610284,499,499,499,499,0
|
|
20240822,134300,35610284,499,499,499,499,0
|
|
20240822,134200,35610284,499,499,499,499,0
|
|
20240822,134100,35610284,499,499,499,499,0
|
|
20240822,134000,35610284,499,499,499,499,0
|
|
20240822,133900,35610284,499,499,499,499,0
|
|
20240822,133800,35610284,499,499,499,499,10
|
|
20240822,133700,35605294,499,499,499,499,0
|
|
20240822,133600,35605294,499,499,499,499,0
|
|
20240822,133500,35605294,499,499,499,499,0
|
|
20240822,133400,35605294,499,499,499,499,0
|
|
20240822,133300,35605294,499,499,499,499,0
|
|
20240822,133200,35605294,499,499,499,499,0
|
|
20240822,133100,35605294,499,499,499,499,0
|
|
20240822,133000,35605294,499,499,499,499,10
|
|
20240822,132900,35600304,499,499,499,499,0
|
|
20240822,132800,35600304,499,499,499,499,40
|
|
20240822,132700,35580344,499,499,499,499,0
|
|
20240822,132600,35580344,499,499,499,499,0
|
|
20240822,132500,35580344,499,499,499,499,0
|
|
20240822,132400,35580344,499,499,499,499,0
|
|
20240822,132300,35580344,499,499,499,499,210
|
|
20240822,132200,35475554,496,496,496,496,0
|
|
20240822,132100,35475554,496,496,496,496,0
|
|
20240822,132000,35475554,496,496,496,496,0
|
|
20240822,131900,35475554,496,496,496,496,0
|
|
20240822,131800,35475554,496,496,496,496,0
|
|
20240822,131700,35475554,496,496,496,496,15000
|
|
20240822,131600,28035554,498,498,498,498,0
|
|
20240822,131500,28035554,498,498,498,498,60
|
|
20240822,131400,28005674,498,498,498,498,0
|
|
20240822,131300,28005674,498,498,498,498,4
|
|
20240822,131200,28003682,497,497,497,497,0
|
|
20240822,131100,28003682,497,497,497,497,38
|
|
20240822,131000,27984796,499,499,499,499,0
|
|
20240822,130900,27984796,499,499,499,499,0
|
|
20240822,130800,27984796,499,499,499,499,0
|
|
20240822,130700,27984796,499,499,499,499,1
|
|
20240822,130600,27984297,497,497,497,497,0
|
|
20240822,130500,27984297,497,497,497,497,708
|
|
20240822,130400,27632421,497,497,497,497,1000
|
|
20240822,130300,27135421,497,497,497,497,0
|
|
20240822,130200,27135421,497,497,497,497,0
|
|
20240822,130100,27135421,497,497,497,497,0
|
|
20240822,130000,27135421,497,497,497,497,0
|
|
20240822,125900,27135421,497,497,497,497,0
|
|
20240822,125800,27135421,497,497,497,497,0
|
|
20240822,125700,27135421,497,497,497,497,0
|
|
20240822,125600,27135421,497,497,497,497,0
|
|
20240822,125500,27135421,497,497,497,497,0
|
|
20240822,125400,27135421,497,497,497,497,13
|
|
20240822,125300,27128960,497,497,497,497,0
|
|
20240822,125200,27128960,497,497,497,497,0
|
|
20240822,125100,27128960,497,497,497,497,5
|
|
20240822,125000,27126475,497,497,497,497,0
|
|
20240822,124900,27126475,497,497,497,497,0
|
|
20240822,124800,27126475,497,497,497,497,11170
|
|
20240822,124700,21574985,496,496,496,496,0
|
|
20240822,124600,21574985,496,496,496,496,0
|
|
20240822,124500,21574985,496,496,496,496,0
|
|
20240822,124400,21574985,496,496,496,496,0
|
|
20240822,124300,21574985,496,496,496,496,0
|
|
20240822,124200,21574985,496,496,496,496,0
|
|
20240822,124100,21574985,496,496,496,496,37
|
|
20240822,124000,21556633,496,496,496,496,0
|
|
20240822,123900,21556633,496,496,496,496,500
|
|
20240822,123800,21308633,496,496,496,496,0
|
|
20240822,123700,21308633,496,496,496,496,0
|
|
20240822,123600,21308633,496,496,496,496,37
|
|
20240822,123500,21290281,496,496,496,496,0
|
|
20240822,123400,21290281,496,496,496,496,37
|
|
20240822,123300,21271929,496,496,496,496,0
|
|
20240822,123200,21271929,496,496,496,496,0
|
|
20240822,123100,21271929,496,496,496,496,0
|
|
20240822,123000,21271929,496,496,496,496,0
|
|
20240822,122900,21271929,496,496,496,496,0
|
|
20240822,122800,21271929,496,496,496,496,0
|
|
20240822,122700,21271929,496,496,496,496,0
|
|
20240822,122600,21271929,496,496,496,496,38
|
|
20240822,122500,21253081,496,496,496,496,0
|
|
20240822,122400,21253081,496,496,496,496,0
|
|
20240822,122300,21253081,496,496,496,496,0
|
|
20240822,122200,21253081,496,496,496,496,0
|
|
20240822,122100,21253081,496,496,496,496,37
|
|
20240822,122000,21234729,496,496,496,496,0
|
|
20240822,121900,21234729,496,496,496,496,0
|
|
20240822,121800,21234729,496,496,496,496,0
|
|
20240822,121700,21234729,496,496,496,496,0
|
|
20240822,121600,21234729,496,496,496,496,38
|
|
20240822,121500,21215881,496,496,496,496,0
|
|
20240822,121400,21215881,496,496,496,496,0
|
|
20240822,121300,21215881,496,496,496,496,38
|
|
20240822,121200,21197033,495,495,495,495,0
|
|
20240822,121100,21197033,495,495,495,495,0
|
|
20240822,121000,21197033,495,495,495,495,0
|
|
20240822,120900,21197033,495,495,495,495,0
|
|
20240822,120800,21197033,495,496,496,495,2302
|
|
20240822,120700,20057241,495,495,495,495,0
|
|
20240822,120600,20057241,495,495,495,495,38
|
|
20240822,120500,20038431,495,495,495,495,0
|
|
20240822,120400,20038431,495,495,495,495,0
|
|
20240822,120300,20038431,495,495,495,495,0
|
|
20240822,120200,20038431,495,495,495,495,0
|
|
20240822,120100,20038431,495,495,495,495,38
|
|
20240822,120000,20019621,496,496,496,496,0
|
|
20240822,115900,20019621,496,496,496,496,2
|
|
20240822,115800,20018629,495,495,495,495,0
|
|
20240822,115700,20018629,495,495,495,495,9
|
|
20240822,115600,20014174,495,495,495,495,37
|
|
20240822,115500,19995859,496,496,496,496,0
|
|
20240822,115400,19995859,496,496,496,496,10
|
|
20240822,115300,19990899,496,496,496,496,0
|
|
20240822,115200,19990899,496,496,496,496,111
|
|
20240822,115100,19935843,495,495,495,495,148
|
|
20240822,115000,19862583,496,496,496,496,0
|
|
20240822,114900,19862583,496,496,496,496,0
|
|
20240822,114800,19862583,496,496,496,496,1000
|
|
20240822,114700,19366583,496,496,496,496,300
|
|
20240822,114600,19217783,496,496,496,496,7
|
|
20240822,114500,19214311,495,495,495,495,1190
|
|
20240822,114400,18625261,495,495,495,495,0
|
|
20240822,114300,18625261,495,495,495,495,10
|
|
20240822,114200,18620311,496,496,496,496,0
|
|
20240822,114100,18620311,496,496,496,496,4000
|
|
20240822,114000,16636311,496,496,496,496,0
|
|
20240822,113900,16636311,496,496,496,496,1000
|
|
20240822,113800,16140311,497,497,497,497,0
|
|
20240822,113700,16140311,497,497,497,497,0
|
|
20240822,113600,16140311,497,497,497,497,0
|
|
20240822,113500,16140311,497,497,497,497,0
|
|
20240822,113400,16140311,497,497,497,497,0
|
|
20240822,113300,16140311,497,496,497,496,13
|
|
20240822,113200,16133857,496,496,496,496,30
|
|
20240822,113100,16118977,497,497,497,497,1987
|
|
20240822,113000,15131438,497,496,497,496,2000
|
|
20240822,112900,14137458,496,496,496,496,0
|
|
20240822,112800,14137458,496,496,496,496,25
|
|
20240822,112700,14125058,495,495,495,495,0
|
|
20240822,112600,14125058,495,495,495,495,37
|
|
20240822,112500,14106743,495,495,495,495,0
|
|
20240822,112400,14106743,495,495,495,495,0
|
|
20240822,112300,14106743,495,495,495,495,26
|
|
20240822,112200,14093873,495,495,495,495,0
|
|
20240822,112100,14093873,495,495,495,495,12
|
|
20240822,112000,14087933,495,495,495,495,0
|
|
20240822,111900,14087933,495,495,495,495,1315
|
|
20240822,111800,13437008,495,495,495,495,0
|
|
20240822,111700,13437008,495,495,495,495,20
|
|
20240822,111600,13427108,495,495,495,495,38
|
|
20240822,111500,13408298,496,496,496,496,10
|
|
20240822,111400,13403338,496,496,496,496,0
|
|
20240822,111300,13403338,496,496,496,496,0
|
|
20240822,111200,13403338,496,496,496,496,0
|
|
20240822,111100,13403338,496,496,496,496,10
|
|
20240822,111000,13398378,496,496,496,496,0
|
|
20240822,110900,13398378,496,496,496,496,0
|
|
20240822,110800,13398378,496,496,496,496,897
|
|
20240822,110700,12953466,496,496,496,496,0
|
|
20240822,110600,12953466,496,496,496,496,38
|
|
20240822,110500,12934618,496,496,496,496,0
|
|
20240822,110400,12934618,496,496,496,496,6
|
|
20240822,110300,12931642,495,495,495,495,0
|
|
20240822,110200,12931642,495,495,495,495,0
|
|
20240822,110100,12931642,495,495,495,495,38
|
|
20240822,110000,12912832,495,495,495,495,0
|
|
20240822,105900,12912832,495,495,495,495,0
|
|
20240822,105800,12912832,495,495,495,495,0
|
|
20240822,105700,12912832,495,495,495,495,37
|
|
20240822,105600,12894517,496,496,496,496,0
|
|
20240822,105500,12894517,496,496,496,496,68
|
|
20240822,105400,12860789,497,497,497,497,0
|
|
20240822,105300,12860789,497,497,497,497,0
|
|
20240822,105200,12860789,497,497,497,497,0
|
|
20240822,105100,12860789,497,497,497,497,0
|
|
20240822,105000,12860789,497,497,497,497,0
|
|
20240822,104900,12860789,497,497,497,497,0
|
|
20240822,104800,12860789,497,497,497,497,0
|
|
20240822,104700,12860789,497,497,497,497,0
|
|
20240822,104600,12860789,497,497,497,497,0
|
|
20240822,104500,12860789,497,497,497,497,1
|
|
20240822,104400,12860292,496,496,496,496,0
|
|
20240822,104300,12860292,496,496,496,496,0
|
|
20240822,104200,12860292,496,496,496,496,0
|
|
20240822,104100,12860292,496,496,496,496,37
|
|
20240822,104000,12841940,497,497,497,497,0
|
|
20240822,103900,12841940,497,497,497,497,0
|
|
20240822,103800,12841940,497,497,497,497,1
|
|
20240822,103700,12841443,497,497,497,497,0
|
|
20240822,103600,12841443,497,496,497,496,38
|
|
20240822,103500,12822594,496,496,496,496,37
|
|
20240822,103400,12804242,496,496,496,496,0
|
|
20240822,103300,12804242,496,496,496,496,0
|
|
20240822,103200,12804242,496,496,496,496,0
|
|
20240822,103100,12804242,496,496,496,496,0
|
|
20240822,103000,12804242,496,496,496,496,1706
|
|
20240822,102900,11958066,496,496,496,496,0
|
|
20240822,102800,11958066,496,496,496,496,0
|
|
20240822,102700,11958066,496,496,496,496,5000
|
|
20240822,102600,9478066,496,496,496,496,462
|
|
20240822,102500,9248914,496,496,496,496,0
|
|
20240822,102400,9248914,496,496,496,496,0
|
|
20240822,102300,9248914,496,496,496,496,0
|
|
20240822,102200,9248914,496,496,496,496,0
|
|
20240822,102100,9248914,496,496,496,496,38
|
|
20240822,102000,9230066,497,497,497,497,0
|
|
20240822,101900,9230066,497,497,497,497,0
|
|
20240822,101800,9230066,497,497,497,497,0
|
|
20240822,101700,9230066,497,497,497,497,1
|
|
20240822,101600,9229569,496,496,496,496,38
|
|
20240822,101500,9210721,497,497,497,497,978
|
|
20240822,101400,8724655,497,497,497,497,0
|
|
20240822,101300,8724655,497,497,497,497,1000
|
|
20240822,101200,8227655,497,497,497,497,0
|
|
20240822,101100,8227655,497,497,497,497,128
|
|
20240822,101000,8164039,497,497,497,497,268
|
|
20240822,100900,8030843,498,498,498,498,0
|
|
20240822,100800,8030843,498,498,498,498,10
|
|
20240822,100700,8025863,498,498,498,498,0
|
|
20240822,100600,8025863,498,497,498,497,39
|
|
20240822,100500,8006479,498,498,498,498,0
|
|
20240822,100400,8006479,498,498,498,498,1
|
|
20240822,100300,8005981,497,497,497,497,297
|
|
20240822,100200,7858372,497,497,497,497,0
|
|
20240822,100100,7858372,497,497,497,497,3479
|
|
20240822,100000,6129309,496,496,496,496,0
|
|
20240822,095900,6129309,496,496,496,496,0
|
|
20240822,095800,6129309,496,496,496,496,0
|
|
20240822,095700,6129309,496,496,496,496,0
|
|
20240822,095600,6129309,496,496,496,496,0
|
|
20240822,095500,6129309,496,496,496,496,0
|
|
20240822,095400,6129309,496,496,496,496,0
|
|
20240822,095300,6129309,496,496,496,496,2000
|
|
20240822,095200,5137309,496,496,496,496,0
|
|
20240822,095100,5137309,496,496,496,496,0
|
|
20240822,095000,5137309,496,496,496,496,0
|
|
20240822,094900,5137309,496,497,497,496,1500
|
|
20240822,094800,4392819,497,497,497,497,10
|
|
20240822,094700,4387849,498,498,498,498,0
|
|
20240822,094600,4387849,498,498,498,498,0
|
|
20240822,094500,4387849,498,498,498,498,0
|
|
20240822,094400,4387849,498,498,498,498,0
|
|
20240822,094300,4387849,498,498,498,498,0
|
|
20240822,094200,4387849,498,498,498,498,6
|
|
20240822,094100,4384861,498,498,498,498,5
|
|
20240822,094000,4382371,498,498,498,498,13
|
|
20240822,093900,4375897,498,498,498,498,10
|
|
20240822,093800,4370917,498,497,498,496,2561
|
|
20240822,093700,3100593,496,496,496,496,1278
|
|
20240822,093600,2466705,497,497,497,497,110
|
|
20240822,093500,2412035,496,496,496,496,0
|
|
20240822,093400,2412035,496,497,497,496,2116
|
|
20240822,093300,1362399,497,497,497,497,420
|
|
20240822,093200,1153659,497,497,497,497,1100
|
|
20240822,093100,606959,497,497,497,497,178
|
|
20240822,093000,518493,498,498,498,498,0
|
|
20240822,092900,518493,498,498,498,498,0
|
|
20240822,092800,518493,498,498,498,498,0
|
|
20240822,092700,518493,498,498,498,498,0
|
|
20240822,092600,518493,498,498,498,498,221
|
|
20240822,092500,408435,499,499,499,499,1
|
|
20240822,092400,407936,499,499,499,499,221
|
|
20240822,092300,297657,499,499,499,499,0
|
|
20240822,092200,297657,499,499,499,499,130
|
|
20240822,092100,232787,502,502,502,502,0
|
|
20240822,092000,232787,502,502,502,502,0
|
|
20240822,091900,232787,502,502,502,502,0
|
|
20240822,091800,232787,502,502,502,502,0
|
|
20240822,091700,232787,502,502,502,502,0
|
|
20240822,091600,232787,502,502,502,502,0
|
|
20240822,091500,232787,502,502,502,502,0
|
|
20240822,091400,232787,502,502,502,502,0
|
|
20240822,091300,232787,502,502,502,502,0
|
|
20240822,091200,232787,502,502,502,502,10
|
|
20240822,091100,227767,502,502,502,502,0
|
|
20240822,091000,227767,502,502,502,502,0
|
|
20240822,090900,227767,502,502,502,502,0
|
|
20240822,090800,227767,502,503,503,502,200
|
|
20240822,090700,127267,504,504,504,504,0
|
|
20240822,090600,127267,504,504,504,504,0
|
|
20240822,090500,127267,504,504,504,504,0
|
|
20240822,090400,127267,504,504,504,504,0
|
|
20240822,090300,127267,504,504,504,504,0
|
|
20240822,090200,127267,504,504,504,504,218
|
|
20240822,090100,17395,497,497,497,497,0
|
|
20240822,090000,17395,497,497,497,497,35
|