580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183700,21195379,499,499,499,499,164
|
|
20240823,183600,21195379,499,499,499,499,0
|
|
20240823,183500,21195379,499,499,499,499,0
|
|
20240823,183400,21195379,499,499,499,499,0
|
|
20240823,183300,21195379,499,499,499,499,0
|
|
20240823,183200,21195379,499,499,499,499,0
|
|
20240823,183100,21195379,499,499,499,499,0
|
|
20240823,183000,21195379,499,499,499,499,0
|
|
20240823,182900,21195379,499,499,499,499,0
|
|
20240823,182800,21195379,499,499,499,499,0
|
|
20240823,182700,21195379,499,499,499,499,0
|
|
20240823,182600,21195379,499,499,499,499,0
|
|
20240823,182500,21195379,499,499,499,499,0
|
|
20240823,182400,21195379,499,499,499,499,0
|
|
20240823,182300,21195379,499,499,499,499,0
|
|
20240823,182200,21195379,499,499,499,499,0
|
|
20240823,182100,21195379,499,499,499,499,0
|
|
20240823,182000,21195379,499,499,499,499,0
|
|
20240823,181900,21195379,499,499,499,499,0
|
|
20240823,181800,21195379,499,499,499,499,0
|
|
20240823,181700,21195379,499,499,499,499,0
|
|
20240823,181600,21195379,499,499,499,499,0
|
|
20240823,181500,21195379,499,499,499,499,0
|
|
20240823,181400,21195379,499,499,499,499,0
|
|
20240823,181300,21195379,499,499,499,499,0
|
|
20240823,181200,21195379,499,499,499,499,0
|
|
20240823,181100,21195379,499,499,499,499,0
|
|
20240823,181000,21195379,499,499,499,499,0
|
|
20240823,180900,21195379,499,499,499,499,0
|
|
20240823,180800,21195379,499,499,499,499,0
|
|
20240823,180700,21195379,499,499,499,499,164
|
|
20240823,180600,21195379,499,499,499,499,0
|
|
20240823,180500,21195379,499,499,499,499,0
|
|
20240823,180400,21195379,499,499,499,499,0
|
|
20240823,180300,21195379,499,499,499,499,0
|
|
20240823,180200,21195379,499,499,499,499,0
|
|
20240823,180100,21195379,499,499,499,499,0
|
|
20240823,180000,21195379,499,499,499,499,0
|
|
20240823,175900,21195379,499,499,499,499,0
|
|
20240823,175800,21195379,499,499,499,499,0
|
|
20240823,175700,21195379,499,499,499,499,0
|
|
20240823,175600,21195379,499,499,499,499,0
|
|
20240823,175500,21195379,499,499,499,499,0
|
|
20240823,175400,21195379,499,499,499,499,0
|
|
20240823,175300,21195379,499,499,499,499,0
|
|
20240823,175200,21195379,499,499,499,499,0
|
|
20240823,175100,21195379,499,499,499,499,0
|
|
20240823,175000,21195379,499,499,499,499,0
|
|
20240823,174900,21195379,499,499,499,499,0
|
|
20240823,174800,21195379,499,499,499,499,0
|
|
20240823,174700,21195379,499,499,499,499,0
|
|
20240823,174600,21195379,499,499,499,499,0
|
|
20240823,174500,21195379,499,499,499,499,0
|
|
20240823,174400,21195379,499,499,499,499,0
|
|
20240823,174300,21195379,499,499,499,499,0
|
|
20240823,174200,21195379,499,499,499,499,0
|
|
20240823,174100,21195379,499,499,499,499,0
|
|
20240823,174000,21195379,499,499,499,499,0
|
|
20240823,173900,21195379,499,499,499,499,0
|
|
20240823,173800,21195379,499,499,499,499,0
|
|
20240823,173700,21195379,499,499,499,499,164
|
|
20240823,173600,21195379,499,499,499,499,0
|
|
20240823,173500,21195379,499,499,499,499,0
|
|
20240823,173400,21195379,499,499,499,499,0
|
|
20240823,173300,21195379,499,499,499,499,0
|
|
20240823,173200,21195379,499,499,499,499,0
|
|
20240823,173100,21195379,499,499,499,499,0
|
|
20240823,173000,21195379,499,499,499,499,0
|
|
20240823,172900,21195379,499,499,499,499,0
|
|
20240823,172800,21195379,499,499,499,499,0
|
|
20240823,172700,21195379,499,499,499,499,0
|
|
20240823,172600,21195379,499,499,499,499,0
|
|
20240823,172500,21195379,499,499,499,499,0
|
|
20240823,172400,21195379,499,499,499,499,0
|
|
20240823,172300,21195379,499,499,499,499,0
|
|
20240823,172200,21195379,499,499,499,499,0
|
|
20240823,172100,21195379,499,499,499,499,0
|
|
20240823,172000,21195379,499,499,499,499,0
|
|
20240823,171900,21195379,499,499,499,499,0
|
|
20240823,171800,21195379,499,499,499,499,0
|
|
20240823,171700,21195379,499,499,499,499,0
|
|
20240823,171600,21195379,499,499,499,499,0
|
|
20240823,171500,21195379,499,499,499,499,0
|
|
20240823,171400,21195379,499,499,499,499,0
|
|
20240823,171300,21195379,499,499,499,499,0
|
|
20240823,171200,21195379,499,499,499,499,0
|
|
20240823,171100,21195379,499,499,499,499,0
|
|
20240823,171000,21195379,499,499,499,499,0
|
|
20240823,170900,21195379,499,499,499,499,0
|
|
20240823,170800,21195379,499,499,499,499,0
|
|
20240823,170700,21195379,499,499,499,499,164
|
|
20240823,170600,21195379,499,499,499,499,0
|
|
20240823,170500,21195379,499,499,499,499,0
|
|
20240823,170400,21195379,499,499,499,499,0
|
|
20240823,170300,21195379,499,499,499,499,0
|
|
20240823,170200,21195379,499,499,499,499,0
|
|
20240823,170100,21195379,499,499,499,499,0
|
|
20240823,170000,21195379,499,499,499,499,0
|
|
20240823,165900,21195379,499,499,499,499,0
|
|
20240823,165800,21195379,499,499,499,499,0
|
|
20240823,165700,21195379,499,499,499,499,0
|
|
20240823,165600,21195379,499,499,499,499,0
|
|
20240823,165500,21195379,499,499,499,499,0
|
|
20240823,165400,21195379,499,499,499,499,0
|
|
20240823,165300,21195379,499,499,499,499,0
|
|
20240823,165200,21195379,499,499,499,499,0
|
|
20240823,165100,21195379,499,499,499,499,0
|
|
20240823,165000,21195379,499,499,499,499,0
|
|
20240823,164900,21195379,499,499,499,499,0
|
|
20240823,164800,21195379,499,499,499,499,0
|
|
20240823,164700,21195379,499,499,499,499,0
|
|
20240823,164600,21195379,499,499,499,499,0
|
|
20240823,164500,21195379,499,499,499,499,0
|
|
20240823,164400,21195379,499,499,499,499,0
|
|
20240823,164300,21195379,499,499,499,499,0
|
|
20240823,164200,21195379,499,499,499,499,0
|
|
20240823,164100,21195379,499,499,499,499,0
|
|
20240823,164000,21195379,499,499,499,499,0
|
|
20240823,163900,21195379,499,499,499,499,0
|
|
20240823,163800,21195379,499,499,499,499,0
|
|
20240823,163700,21195379,499,499,499,499,164
|
|
20240823,163600,21195379,499,499,499,499,0
|
|
20240823,163500,21195379,499,499,499,499,0
|
|
20240823,163400,21195379,499,499,499,499,0
|
|
20240823,163300,21195379,499,499,499,499,0
|
|
20240823,163200,21195379,499,499,499,499,0
|
|
20240823,163100,21195379,499,499,499,499,0
|
|
20240823,163000,21195379,499,499,499,499,0
|
|
20240823,162900,21195379,499,499,499,499,0
|
|
20240823,162800,21195379,499,499,499,499,0
|
|
20240823,162700,21195379,499,499,499,499,0
|
|
20240823,162600,21195379,499,499,499,499,0
|
|
20240823,162500,21195379,499,499,499,499,0
|
|
20240823,162400,21195379,499,499,499,499,0
|
|
20240823,162300,21195379,499,499,499,499,0
|
|
20240823,162200,21195379,499,499,499,499,0
|
|
20240823,162100,21195379,499,499,499,499,0
|
|
20240823,162000,21195379,499,499,499,499,0
|
|
20240823,161900,21195379,499,499,499,499,0
|
|
20240823,161800,21195379,499,499,499,499,0
|
|
20240823,161700,21195379,499,499,499,499,0
|
|
20240823,161600,21195379,499,499,499,499,0
|
|
20240823,161500,21195379,499,499,499,499,0
|
|
20240823,161400,21195379,499,499,499,499,0
|
|
20240823,161300,21195379,499,499,499,499,0
|
|
20240823,161200,21195379,499,499,499,499,0
|
|
20240823,161100,21195379,499,499,499,499,0
|
|
20240823,161000,21195379,499,499,499,499,0
|
|
20240823,160900,21195379,499,499,499,499,0
|
|
20240823,160800,21195379,499,499,499,499,0
|
|
20240823,160700,21195379,499,499,499,499,164
|
|
20240823,160600,21195379,499,499,499,499,0
|
|
20240823,160500,21195379,499,499,499,499,0
|
|
20240823,160400,21195379,499,499,499,499,0
|
|
20240823,160300,21195379,499,499,499,499,0
|
|
20240823,160200,21195379,499,499,499,499,0
|
|
20240823,160100,21195379,499,499,499,499,0
|
|
20240823,160000,21195379,499,499,499,499,0
|
|
20240823,155900,21195379,499,499,499,499,0
|
|
20240823,155800,21195379,499,499,499,499,0
|
|
20240823,155700,21195379,499,499,499,499,0
|
|
20240823,155600,21195379,499,499,499,499,0
|
|
20240823,155500,21195379,499,499,499,499,0
|
|
20240823,155400,21195379,499,499,499,499,0
|
|
20240823,155300,21195379,499,499,499,499,0
|
|
20240823,155200,21195379,499,499,499,499,0
|
|
20240823,155100,21195379,499,499,499,499,0
|
|
20240823,155000,21195379,499,499,499,499,0
|
|
20240823,154900,21195379,499,499,499,499,0
|
|
20240823,154800,21195379,499,499,499,499,0
|
|
20240823,154700,21195379,499,499,499,499,0
|
|
20240823,154600,21195379,499,499,499,499,0
|
|
20240823,154500,21195379,499,499,499,499,0
|
|
20240823,154400,21195379,499,499,499,499,0
|
|
20240823,154300,21195379,499,499,499,499,0
|
|
20240823,154200,21195379,499,499,499,499,0
|
|
20240823,154100,21195379,499,499,499,499,0
|
|
20240823,154000,21195379,499,499,499,499,0
|
|
20240823,153900,21195379,499,499,499,499,0
|
|
20240823,153800,21195379,499,499,499,499,0
|
|
20240823,153700,21195379,499,499,499,499,164
|
|
20240823,153600,21195379,499,499,499,499,0
|
|
20240823,153500,21195379,499,499,499,499,0
|
|
20240823,153400,21195379,499,499,499,499,0
|
|
20240823,153300,21195379,499,499,499,499,0
|
|
20240823,153200,21195379,499,499,499,499,0
|
|
20240823,153100,21195379,499,499,499,499,0
|
|
20240823,153000,21195379,499,499,499,499,164
|
|
20240823,152900,21113543,500,500,500,500,0
|
|
20240823,152800,21113543,500,500,500,500,0
|
|
20240823,152700,21113543,500,500,500,500,0
|
|
20240823,152600,21113543,500,500,500,500,0
|
|
20240823,152500,21113543,500,500,500,500,0
|
|
20240823,152400,21113543,500,500,500,500,0
|
|
20240823,152300,21113543,500,500,500,500,0
|
|
20240823,152200,21113543,500,500,500,500,0
|
|
20240823,152100,21113543,500,500,500,500,0
|
|
20240823,152000,21113543,500,500,500,500,0
|
|
20240823,151900,21113543,500,500,500,500,0
|
|
20240823,151800,21113543,500,500,500,500,0
|
|
20240823,151700,21113543,500,500,500,500,0
|
|
20240823,151600,21113543,500,500,500,500,0
|
|
20240823,151500,21113543,500,500,500,500,0
|
|
20240823,151400,21113543,500,500,500,500,0
|
|
20240823,151300,21113543,500,500,500,500,0
|
|
20240823,151200,21113543,500,500,500,500,0
|
|
20240823,151100,21113543,500,500,500,500,0
|
|
20240823,151000,21113543,500,500,500,500,0
|
|
20240823,150900,21113543,500,500,500,500,0
|
|
20240823,150800,21113543,500,500,500,500,0
|
|
20240823,150700,21113543,500,500,500,500,0
|
|
20240823,150600,21113543,500,500,500,500,0
|
|
20240823,150500,21113543,500,500,500,500,0
|
|
20240823,150400,21113543,500,500,500,500,0
|
|
20240823,150300,21113543,500,500,500,500,100
|
|
20240823,150200,21063543,500,500,500,500,0
|
|
20240823,150100,21063543,500,500,500,500,0
|
|
20240823,150000,21063543,500,500,500,500,0
|
|
20240823,145900,21063543,500,500,500,500,0
|
|
20240823,145800,21063543,500,500,500,500,0
|
|
20240823,145700,21063543,500,500,500,500,10
|
|
20240823,145600,21058543,499,499,499,499,0
|
|
20240823,145500,21058543,499,499,499,499,719
|
|
20240823,145400,20699762,499,499,499,499,0
|
|
20240823,145300,20699762,499,499,499,499,0
|
|
20240823,145200,20699762,499,499,499,499,100
|
|
20240823,145100,20649862,499,499,499,499,0
|
|
20240823,145000,20649862,499,499,499,499,0
|
|
20240823,144900,20649862,499,499,499,499,0
|
|
20240823,144800,20649862,499,499,499,499,0
|
|
20240823,144700,20649862,499,499,499,499,0
|
|
20240823,144600,20649862,499,499,499,499,0
|
|
20240823,144500,20649862,499,499,499,499,0
|
|
20240823,144400,20649862,499,499,499,499,0
|
|
20240823,144300,20649862,499,499,499,499,0
|
|
20240823,144200,20649862,499,499,499,499,0
|
|
20240823,144100,20649862,499,499,499,499,10
|
|
20240823,144000,20644872,497,499,499,497,53
|
|
20240823,143900,20618431,497,497,497,497,2
|
|
20240823,143800,20617437,498,498,498,498,0
|
|
20240823,143700,20617437,498,498,498,498,0
|
|
20240823,143600,20617437,498,498,498,498,0
|
|
20240823,143500,20617437,498,498,498,498,0
|
|
20240823,143400,20617437,498,498,498,498,0
|
|
20240823,143300,20617437,498,498,498,498,0
|
|
20240823,143200,20617437,498,498,498,498,0
|
|
20240823,143100,20617437,498,498,498,498,0
|
|
20240823,143000,20617437,498,498,498,498,0
|
|
20240823,142900,20617437,498,498,498,498,20
|
|
20240823,142800,20607477,497,497,497,497,88
|
|
20240823,142700,20563741,497,497,497,497,0
|
|
20240823,142600,20563741,497,497,497,497,22
|
|
20240823,142500,20552807,498,498,498,498,0
|
|
20240823,142400,20552807,498,498,498,498,0
|
|
20240823,142300,20552807,498,498,498,498,650
|
|
20240823,142200,20229107,498,498,498,498,0
|
|
20240823,142100,20229107,498,498,498,498,0
|
|
20240823,142000,20229107,498,498,498,498,0
|
|
20240823,141900,20229107,498,498,498,498,0
|
|
20240823,141800,20229107,498,498,498,498,0
|
|
20240823,141700,20229107,498,497,498,497,122
|
|
20240823,141600,20168395,497,497,497,497,0
|
|
20240823,141500,20168395,497,497,497,497,0
|
|
20240823,141400,20168395,497,497,497,497,0
|
|
20240823,141300,20168395,497,497,497,497,0
|
|
20240823,141200,20168395,497,497,497,497,0
|
|
20240823,141100,20168395,497,497,497,497,44
|
|
20240823,141000,20146527,498,498,498,498,0
|
|
20240823,140900,20146527,498,498,498,498,0
|
|
20240823,140800,20146527,498,498,498,498,20
|
|
20240823,140700,20136567,497,497,497,497,0
|
|
20240823,140600,20136567,497,497,497,497,44
|
|
20240823,140500,20114699,498,498,498,498,0
|
|
20240823,140400,20114699,498,498,498,498,0
|
|
20240823,140300,20114699,498,498,498,498,0
|
|
20240823,140200,20114699,498,498,498,498,0
|
|
20240823,140100,20114699,498,498,498,498,95
|
|
20240823,140000,20067389,498,498,498,498,0
|
|
20240823,135900,20067389,498,498,498,498,0
|
|
20240823,135800,20067389,498,498,498,498,0
|
|
20240823,135700,20067389,498,498,498,498,0
|
|
20240823,135600,20067389,498,498,498,498,0
|
|
20240823,135500,20067389,498,498,498,498,0
|
|
20240823,135400,20067389,498,498,498,498,0
|
|
20240823,135300,20067389,498,498,498,498,0
|
|
20240823,135200,20067389,498,498,498,498,0
|
|
20240823,135100,20067389,498,498,498,498,0
|
|
20240823,135000,20067389,498,498,498,498,0
|
|
20240823,134900,20067389,498,498,498,498,0
|
|
20240823,134800,20067389,498,498,498,498,0
|
|
20240823,134700,20067389,498,498,498,498,0
|
|
20240823,134600,20067389,498,498,498,498,0
|
|
20240823,134500,20067389,498,498,498,498,0
|
|
20240823,134400,20067389,498,498,498,498,0
|
|
20240823,134300,20067389,498,498,498,498,0
|
|
20240823,134200,20067389,498,498,498,498,0
|
|
20240823,134100,20067389,498,498,498,498,0
|
|
20240823,134000,20067389,498,498,498,498,0
|
|
20240823,133900,20067389,498,498,498,498,110
|
|
20240823,133800,20012609,498,498,498,498,0
|
|
20240823,133700,20012609,498,498,498,498,82
|
|
20240823,133600,19971773,498,498,498,498,35
|
|
20240823,133500,19954343,498,498,498,498,0
|
|
20240823,133400,19954343,498,498,498,498,0
|
|
20240823,133300,19954343,498,498,498,498,0
|
|
20240823,133200,19954343,498,498,498,498,0
|
|
20240823,133100,19954343,498,498,498,498,93
|
|
20240823,133000,19908029,498,498,498,498,0
|
|
20240823,132900,19908029,498,498,498,498,0
|
|
20240823,132800,19908029,498,498,498,498,0
|
|
20240823,132700,19908029,498,498,498,498,0
|
|
20240823,132600,19908029,498,498,498,498,1
|
|
20240823,132500,19907531,497,497,497,497,276
|
|
20240823,132400,19770359,498,498,498,498,0
|
|
20240823,132300,19770359,498,498,498,498,6
|
|
20240823,132200,19767371,498,498,498,498,0
|
|
20240823,132100,19767371,498,498,498,498,0
|
|
20240823,132000,19767371,498,498,498,498,490
|
|
20240823,131900,19523351,498,498,498,498,320
|
|
20240823,131800,19363991,496,496,496,496,0
|
|
20240823,131700,19363991,496,496,496,496,0
|
|
20240823,131600,19363991,496,496,496,496,0
|
|
20240823,131500,19363991,496,496,496,496,0
|
|
20240823,131400,19363991,496,496,496,496,0
|
|
20240823,131300,19363991,496,496,496,496,0
|
|
20240823,131200,19363991,496,496,496,496,0
|
|
20240823,131100,19363991,496,496,496,496,0
|
|
20240823,131000,19363991,496,496,496,496,0
|
|
20240823,130900,19363991,496,496,496,496,0
|
|
20240823,130800,19363991,496,496,496,496,0
|
|
20240823,130700,19363991,496,496,496,496,0
|
|
20240823,130600,19363991,496,496,496,496,0
|
|
20240823,130500,19363991,496,496,496,496,0
|
|
20240823,130400,19363991,496,496,496,496,0
|
|
20240823,130300,19363991,496,496,496,496,0
|
|
20240823,130200,19363991,496,496,496,496,0
|
|
20240823,130100,19363991,496,496,496,496,0
|
|
20240823,130000,19363991,496,496,496,496,0
|
|
20240823,125900,19363991,496,496,496,496,0
|
|
20240823,125800,19363991,496,496,496,496,0
|
|
20240823,125700,19363991,496,496,496,496,0
|
|
20240823,125600,19363991,496,496,496,496,500
|
|
20240823,125500,19115991,499,499,499,499,0
|
|
20240823,125400,19115991,499,499,499,499,0
|
|
20240823,125300,19115991,499,499,499,499,0
|
|
20240823,125200,19115991,499,499,499,499,0
|
|
20240823,125100,19115991,499,499,499,499,0
|
|
20240823,125000,19115991,499,499,499,499,0
|
|
20240823,124900,19115991,499,499,499,499,0
|
|
20240823,124800,19115991,499,497,499,497,136
|
|
20240823,124700,19048317,497,498,498,497,34
|
|
20240823,124600,19031389,496,496,496,496,0
|
|
20240823,124500,19031389,496,496,496,496,0
|
|
20240823,124400,19031389,496,496,496,496,0
|
|
20240823,124300,19031389,496,496,496,496,0
|
|
20240823,124200,19031389,496,496,496,496,9
|
|
20240823,124100,19026925,496,496,496,496,0
|
|
20240823,124000,19026925,496,496,496,496,0
|
|
20240823,123900,19026925,496,496,496,496,0
|
|
20240823,123800,19026925,496,496,496,496,0
|
|
20240823,123700,19026925,496,496,496,496,0
|
|
20240823,123600,19026925,496,496,496,496,0
|
|
20240823,123500,19026925,496,496,496,496,0
|
|
20240823,123400,19026925,496,496,496,496,0
|
|
20240823,123300,19026925,496,496,496,496,88
|
|
20240823,123200,18983277,497,497,497,497,0
|
|
20240823,123100,18983277,497,497,497,497,0
|
|
20240823,123000,18983277,497,497,497,497,0
|
|
20240823,122900,18983277,497,497,497,497,0
|
|
20240823,122800,18983277,497,497,497,497,0
|
|
20240823,122700,18983277,497,497,497,497,100
|
|
20240823,122600,18933577,497,497,497,497,0
|
|
20240823,122500,18933577,497,497,497,497,0
|
|
20240823,122400,18933577,497,497,497,497,0
|
|
20240823,122300,18933577,497,497,497,497,0
|
|
20240823,122200,18933577,497,497,497,497,0
|
|
20240823,122100,18933577,497,496,497,496,59
|
|
20240823,122000,18904298,496,496,496,496,0
|
|
20240823,121900,18904298,496,496,496,496,0
|
|
20240823,121800,18904298,496,496,496,496,0
|
|
20240823,121700,18904298,496,496,496,496,0
|
|
20240823,121600,18904298,496,496,496,496,44
|
|
20240823,121500,18882474,497,497,497,497,1
|
|
20240823,121400,18881977,496,496,496,496,0
|
|
20240823,121300,18881977,496,496,496,496,44
|
|
20240823,121200,18860153,496,496,496,496,0
|
|
20240823,121100,18860153,496,496,496,496,0
|
|
20240823,121000,18860153,496,496,496,496,0
|
|
20240823,120900,18860153,496,496,496,496,0
|
|
20240823,120800,18860153,496,496,496,496,44
|
|
20240823,120700,18838329,498,498,498,498,0
|
|
20240823,120600,18838329,498,498,498,498,0
|
|
20240823,120500,18838329,498,498,498,498,0
|
|
20240823,120400,18838329,498,498,498,498,0
|
|
20240823,120300,18838329,498,498,498,498,0
|
|
20240823,120200,18838329,498,498,498,498,0
|
|
20240823,120100,18838329,498,498,498,498,0
|
|
20240823,120000,18838329,498,498,498,498,0
|
|
20240823,115900,18838329,498,498,498,498,4
|
|
20240823,115800,18836337,497,497,497,497,0
|
|
20240823,115700,18836337,497,497,497,497,0
|
|
20240823,115600,18836337,497,497,497,497,0
|
|
20240823,115500,18836337,497,497,497,497,0
|
|
20240823,115400,18836337,497,497,497,497,0
|
|
20240823,115300,18836337,497,497,497,497,0
|
|
20240823,115200,18836337,497,497,497,497,0
|
|
20240823,115100,18836337,497,497,497,497,113
|
|
20240823,115000,18780176,499,499,499,499,4900
|
|
20240823,114900,16335076,497,497,497,497,0
|
|
20240823,114800,16335076,497,497,497,497,0
|
|
20240823,114700,16335076,497,497,497,497,0
|
|
20240823,114600,16335076,497,497,497,497,0
|
|
20240823,114500,16335076,497,497,497,497,0
|
|
20240823,114400,16335076,497,497,497,497,0
|
|
20240823,114300,16335076,497,497,497,497,0
|
|
20240823,114200,16335076,497,497,497,497,10
|
|
20240823,114100,16330106,500,500,500,500,0
|
|
20240823,114000,16330106,500,500,500,500,100
|
|
20240823,113900,16280106,500,500,500,500,0
|
|
20240823,113800,16280106,500,500,500,500,0
|
|
20240823,113700,16280106,500,500,500,500,0
|
|
20240823,113600,16280106,500,500,500,500,0
|
|
20240823,113500,16280106,500,500,500,500,1000
|
|
20240823,113400,15780106,500,500,500,500,1
|
|
20240823,113300,15779606,496,496,496,496,50
|
|
20240823,113200,15754806,499,498,499,498,1006
|
|
20240823,113100,15252815,499,499,499,499,0
|
|
20240823,113000,15252815,499,499,499,499,0
|
|
20240823,112900,15252815,499,499,499,499,300
|
|
20240823,112800,15103115,499,499,499,499,0
|
|
20240823,112700,15103115,499,499,499,499,1
|
|
20240823,112600,15102616,499,499,499,499,0
|
|
20240823,112500,15102616,499,499,499,499,0
|
|
20240823,112400,15102616,499,499,499,499,5
|
|
20240823,112300,15100121,499,499,499,499,0
|
|
20240823,112200,15100121,499,499,499,499,0
|
|
20240823,112100,15100121,499,496,499,496,15
|
|
20240823,112000,15092666,494,494,494,494,0
|
|
20240823,111900,15092666,494,494,494,494,0
|
|
20240823,111800,15092666,494,494,494,494,0
|
|
20240823,111700,15092666,494,494,494,494,3
|
|
20240823,111600,15091184,495,495,495,495,0
|
|
20240823,111500,15091184,495,495,495,495,40
|
|
20240823,111400,15071384,495,495,495,495,0
|
|
20240823,111300,15071384,495,495,495,495,0
|
|
20240823,111200,15071384,495,495,495,495,0
|
|
20240823,111100,15071384,495,495,495,495,50
|
|
20240823,111000,15046634,495,495,495,495,507
|
|
20240823,110900,14795669,495,495,495,495,0
|
|
20240823,110800,14795669,495,495,495,495,0
|
|
20240823,110700,14795669,495,495,495,495,0
|
|
20240823,110600,14795669,495,495,495,495,0
|
|
20240823,110500,14795669,495,495,495,495,0
|
|
20240823,110400,14795669,495,495,495,495,0
|
|
20240823,110300,14795669,495,495,495,495,0
|
|
20240823,110200,14795669,495,495,495,495,0
|
|
20240823,110100,14795669,495,495,495,495,0
|
|
20240823,110000,14795669,495,495,495,495,0
|
|
20240823,105900,14795669,495,495,495,495,10
|
|
20240823,105800,14790719,495,495,495,495,0
|
|
20240823,105700,14790719,495,495,495,495,0
|
|
20240823,105600,14790719,495,495,495,495,45
|
|
20240823,105500,14768444,495,495,495,495,0
|
|
20240823,105400,14768444,495,495,495,495,0
|
|
20240823,105300,14768444,495,495,495,495,0
|
|
20240823,105200,14768444,495,495,495,495,0
|
|
20240823,105100,14768444,495,495,495,495,44
|
|
20240823,105000,14746664,496,496,496,496,0
|
|
20240823,104900,14746664,496,496,496,496,0
|
|
20240823,104800,14746664,496,496,496,496,0
|
|
20240823,104700,14746664,496,496,496,496,22
|
|
20240823,104600,14735752,497,497,497,497,0
|
|
20240823,104500,14735752,497,497,497,497,1
|
|
20240823,104400,14735255,495,495,495,495,0
|
|
20240823,104300,14735255,495,495,495,495,0
|
|
20240823,104200,14735255,495,495,495,495,0
|
|
20240823,104100,14735255,495,495,495,495,0
|
|
20240823,104000,14735255,495,495,495,495,0
|
|
20240823,103900,14735255,495,495,495,495,0
|
|
20240823,103800,14735255,495,495,495,495,49
|
|
20240823,103700,14711000,495,495,495,495,0
|
|
20240823,103600,14711000,495,495,495,495,44
|
|
20240823,103500,14689220,496,496,496,496,0
|
|
20240823,103400,14689220,496,496,496,496,0
|
|
20240823,103300,14689220,496,496,496,496,50
|
|
20240823,103200,14664420,495,495,495,495,0
|
|
20240823,103100,14664420,495,496,496,495,99
|
|
20240823,103000,14615365,495,496,496,495,16
|
|
20240823,102900,14607430,496,496,496,496,0
|
|
20240823,102800,14607430,496,496,496,496,0
|
|
20240823,102700,14607430,496,496,496,496,0
|
|
20240823,102600,14607430,496,496,496,496,0
|
|
20240823,102500,14607430,496,496,496,496,0
|
|
20240823,102400,14607430,496,496,496,496,0
|
|
20240823,102300,14607430,496,496,496,496,0
|
|
20240823,102200,14607430,496,496,496,496,0
|
|
20240823,102100,14607430,496,499,499,496,21
|
|
20240823,102000,14596957,496,496,496,496,0
|
|
20240823,101900,14596957,496,496,496,496,0
|
|
20240823,101800,14596957,496,496,496,496,0
|
|
20240823,101700,14596957,496,496,496,496,0
|
|
20240823,101600,14596957,496,496,496,496,0
|
|
20240823,101500,14596957,496,496,496,496,0
|
|
20240823,101400,14596957,496,496,496,496,0
|
|
20240823,101300,14596957,496,496,496,496,0
|
|
20240823,101200,14596957,496,496,496,496,0
|
|
20240823,101100,14596957,496,496,496,496,0
|
|
20240823,101000,14596957,496,496,496,496,0
|
|
20240823,100900,14596957,496,496,496,496,0
|
|
20240823,100800,14596957,496,496,496,496,0
|
|
20240823,100700,14596957,496,499,499,496,6
|
|
20240823,100600,14593975,499,499,499,499,2
|
|
20240823,100500,14592977,499,499,499,499,29
|
|
20240823,100400,14578506,499,499,499,499,0
|
|
20240823,100300,14578506,499,499,499,499,5
|
|
20240823,100200,14576011,495,495,495,495,0
|
|
20240823,100100,14576011,495,495,495,495,1
|
|
20240823,100000,14575516,499,499,499,499,0
|
|
20240823,095900,14575516,499,499,499,499,5
|
|
20240823,095800,14573021,498,498,498,498,0
|
|
20240823,095700,14573021,498,498,498,498,1000
|
|
20240823,095600,14075021,498,498,498,498,0
|
|
20240823,095500,14075021,498,498,498,498,0
|
|
20240823,095400,14075021,498,498,498,498,0
|
|
20240823,095300,14075021,498,498,498,498,0
|
|
20240823,095200,14075021,498,498,498,498,0
|
|
20240823,095100,14075021,498,498,498,498,0
|
|
20240823,095000,14075021,498,498,498,498,0
|
|
20240823,094900,14075021,498,498,498,498,0
|
|
20240823,094800,14075021,498,498,498,498,0
|
|
20240823,094700,14075021,498,498,498,498,0
|
|
20240823,094600,14075021,498,498,498,498,0
|
|
20240823,094500,14075021,498,498,498,498,0
|
|
20240823,094400,14075021,498,498,498,498,31
|
|
20240823,094300,14059583,498,498,498,498,6
|
|
20240823,094200,14056595,498,498,498,498,5
|
|
20240823,094100,14054105,498,498,498,498,0
|
|
20240823,094000,14054105,498,498,498,498,0
|
|
20240823,093900,14054105,498,494,498,494,66
|
|
20240823,093800,14021353,494,494,494,494,0
|
|
20240823,093700,14021353,494,494,494,494,10
|
|
20240823,093600,14016413,492,494,494,492,3011
|
|
20240823,093500,12534810,494,494,494,494,0
|
|
20240823,093400,12534810,494,494,494,494,0
|
|
20240823,093300,12534810,494,494,494,494,50
|
|
20240823,093200,12510110,493,493,493,493,0
|
|
20240823,093100,12510110,493,492,493,492,200
|
|
20240823,093000,12411610,493,493,494,493,316
|
|
20240823,092900,12255722,492,492,492,492,0
|
|
20240823,092800,12255722,492,492,492,492,0
|
|
20240823,092700,12255722,492,492,492,492,0
|
|
20240823,092600,12255722,492,492,492,492,0
|
|
20240823,092500,12255722,492,492,492,492,0
|
|
20240823,092400,12255722,492,492,492,492,0
|
|
20240823,092300,12255722,492,492,492,492,0
|
|
20240823,092200,12255722,492,492,492,492,0
|
|
20240823,092100,12255722,492,492,492,492,0
|
|
20240823,092000,12255722,492,492,492,492,7680
|
|
20240823,091900,8477162,497,497,497,497,50
|
|
20240823,091800,8452312,493,497,498,493,575
|
|
20240823,091700,8168788,493,493,493,493,1
|
|
20240823,091600,8168295,498,498,498,498,35
|
|
20240823,091500,8150865,499,499,499,499,0
|
|
20240823,091400,8150865,499,499,499,499,0
|
|
20240823,091300,8150865,499,499,499,499,0
|
|
20240823,091200,8150865,499,499,499,499,0
|
|
20240823,091100,8150865,499,499,499,499,0
|
|
20240823,091000,8150865,499,499,499,499,0
|
|
20240823,090900,8150865,499,494,499,492,6290
|
|
20240823,090800,5053715,494,494,494,494,0
|
|
20240823,090700,5053715,494,495,495,494,10000
|
|
20240823,090600,113710,496,496,496,496,0
|
|
20240823,090500,113710,496,496,496,496,0
|
|
20240823,090400,113710,496,496,496,496,45
|
|
20240823,090300,91390,494,494,494,494,0
|
|
20240823,090200,91390,494,494,494,494,0
|
|
20240823,090100,91390,494,494,494,494,0
|
|
20240823,090000,91390,494,494,494,494,185
|