580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183700,13724330,499,499,499,499,558
|
|
20240826,183600,13724330,499,499,499,499,0
|
|
20240826,183500,13724330,499,499,499,499,0
|
|
20240826,183400,13724330,499,499,499,499,0
|
|
20240826,183300,13724330,499,499,499,499,0
|
|
20240826,183200,13724330,499,499,499,499,0
|
|
20240826,183100,13724330,499,499,499,499,0
|
|
20240826,183000,13724330,499,499,499,499,0
|
|
20240826,182900,13724330,499,499,499,499,0
|
|
20240826,182800,13724330,499,499,499,499,0
|
|
20240826,182700,13724330,499,499,499,499,0
|
|
20240826,182600,13724330,499,499,499,499,0
|
|
20240826,182500,13724330,499,499,499,499,0
|
|
20240826,182400,13724330,499,499,499,499,0
|
|
20240826,182300,13724330,499,499,499,499,0
|
|
20240826,182200,13724330,499,499,499,499,0
|
|
20240826,182100,13724330,499,499,499,499,0
|
|
20240826,182000,13724330,499,499,499,499,0
|
|
20240826,181900,13724330,499,499,499,499,0
|
|
20240826,181800,13724330,499,499,499,499,0
|
|
20240826,181700,13724330,499,499,499,499,0
|
|
20240826,181600,13724330,499,499,499,499,0
|
|
20240826,181500,13724330,499,499,499,499,0
|
|
20240826,181400,13724330,499,499,499,499,0
|
|
20240826,181300,13724330,499,499,499,499,0
|
|
20240826,181200,13724330,499,499,499,499,0
|
|
20240826,181100,13724330,499,499,499,499,0
|
|
20240826,181000,13724330,499,499,499,499,0
|
|
20240826,180900,13724330,499,499,499,499,0
|
|
20240826,180800,13724330,499,499,499,499,0
|
|
20240826,180700,13724330,499,499,499,499,558
|
|
20240826,180600,13724330,499,499,499,499,0
|
|
20240826,180500,13724330,499,499,499,499,0
|
|
20240826,180400,13724330,499,499,499,499,0
|
|
20240826,180300,13724330,499,499,499,499,0
|
|
20240826,180200,13724330,499,499,499,499,0
|
|
20240826,180100,13724330,499,499,499,499,0
|
|
20240826,180000,13724330,499,499,499,499,0
|
|
20240826,175900,13724330,499,499,499,499,0
|
|
20240826,175800,13724330,499,499,499,499,0
|
|
20240826,175700,13724330,499,499,499,499,0
|
|
20240826,175600,13724330,499,499,499,499,0
|
|
20240826,175500,13724330,499,499,499,499,0
|
|
20240826,175400,13724330,499,499,499,499,0
|
|
20240826,175300,13724330,499,499,499,499,0
|
|
20240826,175200,13724330,499,499,499,499,0
|
|
20240826,175100,13724330,499,499,499,499,0
|
|
20240826,175000,13724330,499,499,499,499,0
|
|
20240826,174900,13724330,499,499,499,499,0
|
|
20240826,174800,13724330,499,499,499,499,0
|
|
20240826,174700,13724330,499,499,499,499,0
|
|
20240826,174600,13724330,499,499,499,499,0
|
|
20240826,174500,13724330,499,499,499,499,0
|
|
20240826,174400,13724330,499,499,499,499,0
|
|
20240826,174300,13724330,499,499,499,499,0
|
|
20240826,174200,13724330,499,499,499,499,0
|
|
20240826,174100,13724330,499,499,499,499,0
|
|
20240826,174000,13724330,499,499,499,499,0
|
|
20240826,173900,13724330,499,499,499,499,0
|
|
20240826,173800,13724330,499,499,499,499,0
|
|
20240826,173700,13724330,499,499,499,499,558
|
|
20240826,173600,13724330,499,499,499,499,0
|
|
20240826,173500,13724330,499,499,499,499,0
|
|
20240826,173400,13724330,499,499,499,499,0
|
|
20240826,173300,13724330,499,499,499,499,0
|
|
20240826,173200,13724330,499,499,499,499,0
|
|
20240826,173100,13724330,499,499,499,499,0
|
|
20240826,173000,13724330,499,499,499,499,0
|
|
20240826,172900,13724330,499,499,499,499,0
|
|
20240826,172800,13724330,499,499,499,499,0
|
|
20240826,172700,13724330,499,499,499,499,0
|
|
20240826,172600,13724330,499,499,499,499,0
|
|
20240826,172500,13724330,499,499,499,499,0
|
|
20240826,172400,13724330,499,499,499,499,0
|
|
20240826,172300,13724330,499,499,499,499,0
|
|
20240826,172200,13724330,499,499,499,499,0
|
|
20240826,172100,13724330,499,499,499,499,0
|
|
20240826,172000,13724330,499,499,499,499,0
|
|
20240826,171900,13724330,499,499,499,499,0
|
|
20240826,171800,13724330,499,499,499,499,0
|
|
20240826,171700,13724330,499,499,499,499,0
|
|
20240826,171600,13724330,499,499,499,499,0
|
|
20240826,171500,13724330,499,499,499,499,0
|
|
20240826,171400,13724330,499,499,499,499,0
|
|
20240826,171300,13724330,499,499,499,499,0
|
|
20240826,171200,13724330,499,499,499,499,0
|
|
20240826,171100,13724330,499,499,499,499,0
|
|
20240826,171000,13724330,499,499,499,499,0
|
|
20240826,170900,13724330,499,499,499,499,0
|
|
20240826,170800,13724330,499,499,499,499,0
|
|
20240826,170700,13724330,499,499,499,499,558
|
|
20240826,170600,13724330,499,499,499,499,0
|
|
20240826,170500,13724330,499,499,499,499,0
|
|
20240826,170400,13724330,499,499,499,499,0
|
|
20240826,170300,13724330,499,499,499,499,0
|
|
20240826,170200,13724330,499,499,499,499,0
|
|
20240826,170100,13724330,499,499,499,499,0
|
|
20240826,170000,13724330,499,499,499,499,0
|
|
20240826,165900,13724330,499,499,499,499,0
|
|
20240826,165800,13724330,499,499,499,499,0
|
|
20240826,165700,13724330,499,499,499,499,0
|
|
20240826,165600,13724330,499,499,499,499,0
|
|
20240826,165500,13724330,499,499,499,499,0
|
|
20240826,165400,13724330,499,499,499,499,0
|
|
20240826,165300,13724330,499,499,499,499,0
|
|
20240826,165200,13724330,499,499,499,499,0
|
|
20240826,165100,13724330,499,499,499,499,0
|
|
20240826,165000,13724330,499,499,499,499,0
|
|
20240826,164900,13724330,499,499,499,499,0
|
|
20240826,164800,13724330,499,499,499,499,0
|
|
20240826,164700,13724330,499,499,499,499,0
|
|
20240826,164600,13724330,499,499,499,499,0
|
|
20240826,164500,13724330,499,499,499,499,0
|
|
20240826,164400,13724330,499,499,499,499,0
|
|
20240826,164300,13724330,499,499,499,499,0
|
|
20240826,164200,13724330,499,499,499,499,0
|
|
20240826,164100,13724330,499,499,499,499,0
|
|
20240826,164000,13724330,499,499,499,499,0
|
|
20240826,163900,13724330,499,499,499,499,0
|
|
20240826,163800,13724330,499,499,499,499,0
|
|
20240826,163700,13724330,499,499,499,499,558
|
|
20240826,163600,13724330,499,499,499,499,0
|
|
20240826,163500,13724330,499,499,499,499,0
|
|
20240826,163400,13724330,499,499,499,499,0
|
|
20240826,163300,13724330,499,499,499,499,0
|
|
20240826,163200,13724330,499,499,499,499,0
|
|
20240826,163100,13724330,499,499,499,499,0
|
|
20240826,163000,13724330,499,499,499,499,0
|
|
20240826,162900,13724330,499,499,499,499,0
|
|
20240826,162800,13724330,499,499,499,499,0
|
|
20240826,162700,13724330,499,499,499,499,0
|
|
20240826,162600,13724330,499,499,499,499,0
|
|
20240826,162500,13724330,499,499,499,499,0
|
|
20240826,162400,13724330,499,499,499,499,0
|
|
20240826,162300,13724330,499,499,499,499,0
|
|
20240826,162200,13724330,499,499,499,499,0
|
|
20240826,162100,13724330,499,499,499,499,0
|
|
20240826,162000,13724330,499,499,499,499,0
|
|
20240826,161900,13724330,499,499,499,499,0
|
|
20240826,161800,13724330,499,499,499,499,0
|
|
20240826,161700,13724330,499,499,499,499,0
|
|
20240826,161600,13724330,499,499,499,499,0
|
|
20240826,161500,13724330,499,499,499,499,0
|
|
20240826,161400,13724330,499,499,499,499,0
|
|
20240826,161300,13724330,499,499,499,499,0
|
|
20240826,161200,13724330,499,499,499,499,0
|
|
20240826,161100,13724330,499,499,499,499,0
|
|
20240826,161000,13724330,499,499,499,499,0
|
|
20240826,160900,13724330,499,499,499,499,0
|
|
20240826,160800,13724330,499,499,499,499,0
|
|
20240826,160700,13724330,499,499,499,499,558
|
|
20240826,160600,13724330,499,499,499,499,0
|
|
20240826,160500,13724330,499,499,499,499,0
|
|
20240826,160400,13724330,499,499,499,499,0
|
|
20240826,160300,13724330,499,499,499,499,0
|
|
20240826,160200,13724330,499,499,499,499,0
|
|
20240826,160100,13724330,499,499,499,499,0
|
|
20240826,160000,13724330,499,499,499,499,0
|
|
20240826,155900,13724330,499,499,499,499,0
|
|
20240826,155800,13724330,499,499,499,499,0
|
|
20240826,155700,13724330,499,499,499,499,0
|
|
20240826,155600,13724330,499,499,499,499,0
|
|
20240826,155500,13724330,499,499,499,499,0
|
|
20240826,155400,13724330,499,499,499,499,0
|
|
20240826,155300,13724330,499,499,499,499,0
|
|
20240826,155200,13724330,499,499,499,499,0
|
|
20240826,155100,13724330,499,499,499,499,0
|
|
20240826,155000,13724330,499,499,499,499,0
|
|
20240826,154900,13724330,499,499,499,499,0
|
|
20240826,154800,13724330,499,499,499,499,0
|
|
20240826,154700,13724330,499,499,499,499,0
|
|
20240826,154600,13724330,499,499,499,499,0
|
|
20240826,154500,13724330,499,499,499,499,0
|
|
20240826,154400,13724330,499,499,499,499,0
|
|
20240826,154300,13724330,499,499,499,499,0
|
|
20240826,154200,13724330,499,499,499,499,0
|
|
20240826,154100,13724330,499,499,499,499,0
|
|
20240826,154000,13724330,499,499,499,499,0
|
|
20240826,153900,13724330,499,499,499,499,0
|
|
20240826,153800,13724330,499,499,499,499,0
|
|
20240826,153700,13724330,499,499,499,499,558
|
|
20240826,153600,13724330,499,499,499,499,0
|
|
20240826,153500,13724330,499,499,499,499,0
|
|
20240826,153400,13724330,499,499,499,499,0
|
|
20240826,153300,13724330,499,499,499,499,0
|
|
20240826,153200,13724330,499,499,499,499,0
|
|
20240826,153100,13724330,499,499,499,499,0
|
|
20240826,153000,13724330,499,499,499,499,558
|
|
20240826,152900,13445888,500,500,500,500,0
|
|
20240826,152800,13445888,500,500,500,500,0
|
|
20240826,152700,13445888,500,500,500,500,0
|
|
20240826,152600,13445888,500,500,500,500,0
|
|
20240826,152500,13445888,500,500,500,500,0
|
|
20240826,152400,13445888,500,500,500,500,0
|
|
20240826,152300,13445888,500,500,500,500,0
|
|
20240826,152200,13445888,500,500,500,500,0
|
|
20240826,152100,13445888,500,500,500,500,0
|
|
20240826,152000,13445888,500,500,500,500,0
|
|
20240826,151900,13445888,500,496,500,496,1999
|
|
20240826,151800,12454369,496,496,496,496,1
|
|
20240826,151700,12453873,499,499,499,499,0
|
|
20240826,151600,12453873,499,499,499,499,5
|
|
20240826,151500,12451378,499,499,499,499,0
|
|
20240826,151400,12451378,499,498,499,498,30
|
|
20240826,151300,12436437,496,496,496,496,0
|
|
20240826,151200,12436437,496,496,496,496,2
|
|
20240826,151100,12435445,497,497,497,497,0
|
|
20240826,151000,12435445,497,497,497,497,0
|
|
20240826,150900,12435445,497,497,497,497,0
|
|
20240826,150800,12435445,497,497,497,497,0
|
|
20240826,150700,12435445,497,497,497,497,0
|
|
20240826,150600,12435445,497,497,497,497,0
|
|
20240826,150500,12435445,497,497,497,497,10
|
|
20240826,150400,12430475,497,497,497,497,0
|
|
20240826,150300,12430475,497,497,497,497,0
|
|
20240826,150200,12430475,497,497,497,497,0
|
|
20240826,150100,12430475,497,497,497,497,20
|
|
20240826,150000,12420535,496,496,496,496,0
|
|
20240826,145900,12420535,496,496,496,496,139
|
|
20240826,145800,12351591,496,496,496,496,0
|
|
20240826,145700,12351591,496,496,496,496,0
|
|
20240826,145600,12351591,496,496,496,496,0
|
|
20240826,145500,12351591,496,496,496,496,40
|
|
20240826,145400,12331751,496,496,496,496,0
|
|
20240826,145300,12331751,496,496,496,496,0
|
|
20240826,145200,12331751,496,496,496,496,100
|
|
20240826,145100,12282151,496,496,496,496,0
|
|
20240826,145000,12282151,496,496,496,496,0
|
|
20240826,144900,12282151,496,496,496,496,0
|
|
20240826,144800,12282151,496,496,496,496,40
|
|
20240826,144700,12262311,495,495,495,495,0
|
|
20240826,144600,12262311,495,495,495,495,0
|
|
20240826,144500,12262311,495,495,495,495,200
|
|
20240826,144400,12163311,495,495,495,495,0
|
|
20240826,144300,12163311,495,495,495,495,0
|
|
20240826,144200,12163311,495,496,496,495,100
|
|
20240826,144100,12113731,495,495,495,495,0
|
|
20240826,144000,12113731,495,495,495,495,0
|
|
20240826,143900,12113731,495,496,496,495,683
|
|
20240826,143800,11775147,496,496,496,496,0
|
|
20240826,143700,11775147,496,496,496,496,0
|
|
20240826,143600,11775147,496,496,496,496,0
|
|
20240826,143500,11775147,496,496,496,496,0
|
|
20240826,143400,11775147,496,496,496,496,0
|
|
20240826,143300,11775147,496,496,496,496,0
|
|
20240826,143200,11775147,496,496,496,496,0
|
|
20240826,143100,11775147,496,496,496,496,0
|
|
20240826,143000,11775147,496,496,496,496,0
|
|
20240826,142900,11775147,496,496,496,496,0
|
|
20240826,142800,11775147,496,496,496,496,1
|
|
20240826,142700,11774651,496,496,496,496,0
|
|
20240826,142600,11774651,496,496,496,496,0
|
|
20240826,142500,11774651,496,496,496,496,0
|
|
20240826,142400,11774651,496,496,496,496,0
|
|
20240826,142300,11774651,496,496,496,496,0
|
|
20240826,142200,11774651,496,496,496,496,0
|
|
20240826,142100,11774651,496,496,496,496,0
|
|
20240826,142000,11774651,496,496,496,496,202
|
|
20240826,141900,11674459,496,496,496,496,0
|
|
20240826,141800,11674459,496,496,496,496,0
|
|
20240826,141700,11674459,496,496,496,496,0
|
|
20240826,141600,11674459,496,499,499,496,220
|
|
20240826,141500,11564709,501,501,501,501,0
|
|
20240826,141400,11564709,501,501,501,501,0
|
|
20240826,141300,11564709,501,501,501,501,0
|
|
20240826,141200,11564709,501,501,501,501,0
|
|
20240826,141100,11564709,501,501,501,501,0
|
|
20240826,141000,11564709,501,501,501,501,0
|
|
20240826,140900,11564709,501,501,501,501,0
|
|
20240826,140800,11564709,501,501,501,501,0
|
|
20240826,140700,11564709,501,501,501,501,0
|
|
20240826,140600,11564709,501,501,501,501,0
|
|
20240826,140500,11564709,501,501,501,501,0
|
|
20240826,140400,11564709,501,501,501,501,0
|
|
20240826,140300,11564709,501,501,501,501,0
|
|
20240826,140200,11564709,501,501,501,501,0
|
|
20240826,140100,11564709,501,501,501,501,0
|
|
20240826,140000,11564709,501,501,501,501,0
|
|
20240826,135900,11564709,501,501,501,501,0
|
|
20240826,135800,11564709,501,501,501,501,0
|
|
20240826,135700,11564709,501,501,501,501,0
|
|
20240826,135600,11564709,501,501,501,501,0
|
|
20240826,135500,11564709,501,501,501,501,0
|
|
20240826,135400,11564709,501,501,501,501,0
|
|
20240826,135300,11564709,501,501,501,501,0
|
|
20240826,135200,11564709,501,501,501,501,0
|
|
20240826,135100,11564709,501,501,501,501,0
|
|
20240826,135000,11564709,501,501,501,501,0
|
|
20240826,134900,11564709,501,501,501,501,20
|
|
20240826,134800,11554689,501,501,501,501,10
|
|
20240826,134700,11549679,501,501,501,501,0
|
|
20240826,134600,11549679,501,501,501,501,0
|
|
20240826,134500,11549679,501,501,501,501,0
|
|
20240826,134400,11549679,501,501,501,501,0
|
|
20240826,134300,11549679,501,501,501,501,0
|
|
20240826,134200,11549679,501,501,501,501,0
|
|
20240826,134100,11549679,501,499,501,499,5100
|
|
20240826,134000,8999159,499,499,499,499,0
|
|
20240826,133900,8999159,499,499,499,499,0
|
|
20240826,133800,8999159,499,499,499,499,0
|
|
20240826,133700,8999159,499,499,499,499,0
|
|
20240826,133600,8999159,499,499,499,499,0
|
|
20240826,133500,8999159,499,499,499,499,0
|
|
20240826,133400,8999159,499,499,499,499,0
|
|
20240826,133300,8999159,499,499,499,499,0
|
|
20240826,133200,8999159,499,499,499,499,0
|
|
20240826,133100,8999159,499,499,499,499,0
|
|
20240826,133000,8999159,499,499,499,499,0
|
|
20240826,132900,8999159,499,499,499,499,15
|
|
20240826,132800,8991674,499,499,499,499,0
|
|
20240826,132700,8991674,499,499,499,499,0
|
|
20240826,132600,8991674,499,499,499,499,0
|
|
20240826,132500,8991674,499,497,499,497,100
|
|
20240826,132400,8941804,496,496,496,496,0
|
|
20240826,132300,8941804,496,496,496,496,20
|
|
20240826,132200,8931884,496,496,496,496,180
|
|
20240826,132100,8842604,496,496,496,496,10
|
|
20240826,132000,8837644,495,495,495,495,0
|
|
20240826,131900,8837644,495,495,495,495,0
|
|
20240826,131800,8837644,495,495,495,495,0
|
|
20240826,131700,8837644,495,495,495,495,10
|
|
20240826,131600,8832694,495,495,495,495,0
|
|
20240826,131500,8832694,495,495,495,495,0
|
|
20240826,131400,8832694,495,495,495,495,0
|
|
20240826,131300,8832694,495,495,495,495,0
|
|
20240826,131200,8832694,495,495,495,495,0
|
|
20240826,131100,8832694,495,495,495,495,40
|
|
20240826,131000,8812894,499,499,499,499,0
|
|
20240826,130900,8812894,499,499,499,499,0
|
|
20240826,130800,8812894,499,499,499,499,0
|
|
20240826,130700,8812894,499,499,499,499,0
|
|
20240826,130600,8812894,499,499,499,499,0
|
|
20240826,130500,8812894,499,499,499,499,0
|
|
20240826,130400,8812894,499,499,499,499,0
|
|
20240826,130300,8812894,499,499,499,499,0
|
|
20240826,130200,8812894,499,499,499,499,0
|
|
20240826,130100,8812894,499,499,499,499,0
|
|
20240826,130000,8812894,499,499,499,499,15
|
|
20240826,125900,8805409,495,495,495,495,0
|
|
20240826,125800,8805409,495,495,495,495,0
|
|
20240826,125700,8805409,495,495,495,495,0
|
|
20240826,125600,8805409,495,495,495,495,0
|
|
20240826,125500,8805409,495,497,497,495,1000
|
|
20240826,125400,8310166,497,497,497,497,0
|
|
20240826,125300,8310166,497,498,498,497,1040
|
|
20240826,125200,7792544,498,498,498,498,0
|
|
20240826,125100,7792544,498,498,498,498,0
|
|
20240826,125000,7792544,498,498,498,498,0
|
|
20240826,124900,7792544,498,498,498,498,0
|
|
20240826,124800,7792544,498,498,498,498,40
|
|
20240826,124700,7772624,499,499,499,499,0
|
|
20240826,124600,7772624,499,499,499,499,0
|
|
20240826,124500,7772624,499,499,499,499,15
|
|
20240826,124400,7765139,498,498,498,498,0
|
|
20240826,124300,7765139,498,498,498,498,0
|
|
20240826,124200,7765139,498,498,498,498,0
|
|
20240826,124100,7765139,498,498,498,498,241
|
|
20240826,124000,7645121,498,498,498,498,0
|
|
20240826,123900,7645121,498,498,498,498,133
|
|
20240826,123800,7578887,499,499,499,499,30
|
|
20240826,123700,7563917,499,499,499,499,0
|
|
20240826,123600,7563917,499,499,499,499,0
|
|
20240826,123500,7563917,499,499,499,499,93
|
|
20240826,123400,7517510,499,499,499,499,0
|
|
20240826,123300,7517510,499,499,499,499,26
|
|
20240826,123200,7504536,499,499,499,499,14
|
|
20240826,123100,7497550,499,499,499,499,0
|
|
20240826,123000,7497550,499,499,499,499,54
|
|
20240826,122900,7470604,499,499,499,499,0
|
|
20240826,122800,7470604,499,499,499,499,164
|
|
20240826,122700,7388768,499,499,499,499,0
|
|
20240826,122600,7388768,499,499,499,499,0
|
|
20240826,122500,7388768,499,499,499,499,0
|
|
20240826,122400,7388768,499,499,499,499,0
|
|
20240826,122300,7388768,499,499,499,499,80
|
|
20240826,122200,7348848,499,499,499,499,0
|
|
20240826,122100,7348848,499,499,499,499,0
|
|
20240826,122000,7348848,499,499,499,499,0
|
|
20240826,121900,7348848,499,499,499,499,0
|
|
20240826,121800,7348848,499,499,499,499,40
|
|
20240826,121700,7328888,498,498,498,498,0
|
|
20240826,121600,7328888,498,498,498,498,0
|
|
20240826,121500,7328888,498,498,498,498,0
|
|
20240826,121400,7328888,498,498,498,498,0
|
|
20240826,121300,7328888,498,498,498,498,0
|
|
20240826,121200,7328888,498,498,498,498,0
|
|
20240826,121100,7328888,498,498,498,498,40
|
|
20240826,121000,7308968,498,498,498,498,0
|
|
20240826,120900,7308968,498,498,498,498,0
|
|
20240826,120800,7308968,498,498,498,498,0
|
|
20240826,120700,7308968,498,498,498,498,0
|
|
20240826,120600,7308968,498,498,498,498,40
|
|
20240826,120500,7289048,498,498,498,498,0
|
|
20240826,120400,7289048,498,498,498,498,40
|
|
20240826,120300,7269128,499,499,499,499,0
|
|
20240826,120200,7269128,499,499,499,499,0
|
|
20240826,120100,7269128,499,499,499,499,0
|
|
20240826,120000,7269128,499,499,499,499,0
|
|
20240826,115900,7269128,499,499,499,499,0
|
|
20240826,115800,7269128,499,499,499,499,0
|
|
20240826,115700,7269128,499,499,499,499,0
|
|
20240826,115600,7269128,499,499,499,499,71
|
|
20240826,115500,7233699,499,499,499,499,0
|
|
20240826,115400,7233699,499,499,499,499,0
|
|
20240826,115300,7233699,499,499,499,499,40
|
|
20240826,115200,7213739,499,499,499,499,0
|
|
20240826,115100,7213739,499,499,499,499,0
|
|
20240826,115000,7213739,499,499,499,499,80
|
|
20240826,114900,7173819,499,499,499,499,0
|
|
20240826,114800,7173819,499,499,499,499,0
|
|
20240826,114700,7173819,499,499,499,499,0
|
|
20240826,114600,7173819,499,499,499,499,0
|
|
20240826,114500,7173819,499,499,499,499,0
|
|
20240826,114400,7173819,499,499,499,499,0
|
|
20240826,114300,7173819,499,499,499,499,0
|
|
20240826,114200,7173819,499,499,499,499,19
|
|
20240826,114100,7164338,499,498,499,498,612
|
|
20240826,114000,6859542,498,498,498,498,0
|
|
20240826,113900,6859542,498,498,498,498,0
|
|
20240826,113800,6859542,498,498,498,498,0
|
|
20240826,113700,6859542,498,498,498,498,0
|
|
20240826,113600,6859542,498,498,498,498,40
|
|
20240826,113500,6839622,498,498,498,498,40
|
|
20240826,113400,6819702,499,499,499,499,0
|
|
20240826,113300,6819702,499,499,499,499,0
|
|
20240826,113200,6819702,499,499,499,499,0
|
|
20240826,113100,6819702,499,499,499,499,0
|
|
20240826,113000,6819702,499,499,499,499,0
|
|
20240826,112900,6819702,499,499,499,499,1
|
|
20240826,112800,6819203,502,502,502,502,0
|
|
20240826,112700,6819203,502,502,502,502,0
|
|
20240826,112600,6819203,502,502,502,502,0
|
|
20240826,112500,6819203,502,502,502,502,0
|
|
20240826,112400,6819203,502,502,502,502,0
|
|
20240826,112300,6819203,502,502,502,502,0
|
|
20240826,112200,6819203,502,502,502,502,0
|
|
20240826,112100,6819203,502,502,502,502,0
|
|
20240826,112000,6819203,502,499,502,499,112
|
|
20240826,111900,6763269,498,498,498,498,0
|
|
20240826,111800,6763269,498,498,498,498,0
|
|
20240826,111700,6763269,498,498,498,498,0
|
|
20240826,111600,6763269,498,498,498,498,40
|
|
20240826,111500,6743349,498,498,498,498,0
|
|
20240826,111400,6743349,498,498,498,498,0
|
|
20240826,111300,6743349,498,498,498,498,0
|
|
20240826,111200,6743349,498,498,498,498,304
|
|
20240826,111100,6591957,498,498,498,498,0
|
|
20240826,111000,6591957,498,498,498,498,0
|
|
20240826,110900,6591957,498,498,498,498,0
|
|
20240826,110800,6591957,498,498,498,498,0
|
|
20240826,110700,6591957,498,498,498,498,40
|
|
20240826,110600,6572037,499,499,499,499,0
|
|
20240826,110500,6572037,499,499,499,499,93
|
|
20240826,110400,6525630,499,499,499,499,0
|
|
20240826,110300,6525630,499,499,499,499,0
|
|
20240826,110200,6525630,499,499,499,499,0
|
|
20240826,110100,6525630,499,499,499,499,40
|
|
20240826,110000,6505670,499,499,499,499,0
|
|
20240826,105900,6505670,499,499,499,499,0
|
|
20240826,105800,6505670,499,499,499,499,0
|
|
20240826,105700,6505670,499,499,499,499,0
|
|
20240826,105600,6505670,499,499,499,499,41
|
|
20240826,105500,6485211,499,499,499,499,40
|
|
20240826,105400,6465251,499,499,499,499,0
|
|
20240826,105300,6465251,499,499,499,499,0
|
|
20240826,105200,6465251,499,499,499,499,0
|
|
20240826,105100,6465251,499,499,499,499,0
|
|
20240826,105000,6465251,499,499,499,499,0
|
|
20240826,104900,6465251,499,499,499,499,0
|
|
20240826,104800,6465251,499,499,499,499,0
|
|
20240826,104700,6465251,499,499,499,499,3
|
|
20240826,104600,6463754,499,499,499,499,37
|
|
20240826,104500,6445291,500,500,500,500,0
|
|
20240826,104400,6445291,500,500,500,500,4
|
|
20240826,104300,6443291,499,499,499,499,63
|
|
20240826,104200,6411854,498,498,498,498,0
|
|
20240826,104100,6411854,498,498,498,498,40
|
|
20240826,104000,6391934,498,498,498,498,0
|
|
20240826,103900,6391934,498,498,498,498,0
|
|
20240826,103800,6391934,498,498,498,498,0
|
|
20240826,103700,6391934,498,498,498,498,0
|
|
20240826,103600,6391934,498,498,498,498,40
|
|
20240826,103500,6372014,500,500,500,500,0
|
|
20240826,103400,6372014,500,500,500,500,0
|
|
20240826,103300,6372014,500,500,500,500,0
|
|
20240826,103200,6372014,500,500,500,500,0
|
|
20240826,103100,6372014,500,500,500,500,0
|
|
20240826,103000,6372014,500,500,500,500,0
|
|
20240826,102900,6372014,500,500,500,500,0
|
|
20240826,102800,6372014,500,500,500,500,0
|
|
20240826,102700,6372014,500,500,500,500,0
|
|
20240826,102600,6372014,500,500,500,500,0
|
|
20240826,102500,6372014,500,500,500,500,4090
|
|
20240826,102400,4327014,500,500,500,500,0
|
|
20240826,102300,4327014,500,500,500,500,0
|
|
20240826,102200,4327014,500,500,500,500,0
|
|
20240826,102100,4327014,500,500,500,500,40
|
|
20240826,102000,4307014,501,501,501,501,0
|
|
20240826,101900,4307014,501,501,501,501,10
|
|
20240826,101800,4302004,500,500,500,500,0
|
|
20240826,101700,4302004,500,500,500,500,0
|
|
20240826,101600,4302004,500,500,500,500,40
|
|
20240826,101500,4282004,500,500,500,500,0
|
|
20240826,101400,4282004,500,500,500,500,0
|
|
20240826,101300,4282004,500,500,500,500,0
|
|
20240826,101200,4282004,500,500,500,500,0
|
|
20240826,101100,4282004,500,500,500,500,40
|
|
20240826,101000,4262004,501,501,501,501,0
|
|
20240826,100900,4262004,501,501,501,501,0
|
|
20240826,100800,4262004,501,501,501,501,1
|
|
20240826,100700,4261503,501,501,501,501,0
|
|
20240826,100600,4261503,501,501,501,501,2
|
|
20240826,100500,4260501,503,503,503,503,0
|
|
20240826,100400,4260501,503,503,503,503,0
|
|
20240826,100300,4260501,503,503,503,503,0
|
|
20240826,100200,4260501,503,503,503,503,400
|
|
20240826,100100,4059301,503,502,503,502,2000
|
|
20240826,100000,3053410,501,501,501,501,0
|
|
20240826,095900,3053410,501,501,501,501,0
|
|
20240826,095800,3053410,501,501,501,501,1
|
|
20240826,095700,3052909,500,500,500,500,40
|
|
20240826,095600,3032909,500,500,500,500,0
|
|
20240826,095500,3032909,500,500,500,500,0
|
|
20240826,095400,3032909,500,499,500,499,1388
|
|
20240826,095300,2338970,499,499,499,499,19
|
|
20240826,095200,2329489,500,500,500,500,0
|
|
20240826,095100,2329489,500,500,500,500,0
|
|
20240826,095000,2329489,500,500,500,500,5
|
|
20240826,094900,2326989,500,500,500,500,0
|
|
20240826,094800,2326989,500,500,500,500,0
|
|
20240826,094700,2326989,500,500,500,500,11
|
|
20240826,094600,2321489,500,500,500,500,30
|
|
20240826,094500,2306489,500,500,500,500,6
|
|
20240826,094400,2303489,500,499,500,499,85
|
|
20240826,094300,2261069,499,499,499,499,0
|
|
20240826,094200,2261069,499,499,499,499,1
|
|
20240826,094100,2260570,500,500,500,500,47
|
|
20240826,094000,2237070,500,500,500,500,0
|
|
20240826,093900,2237070,500,500,500,500,0
|
|
20240826,093800,2237070,500,500,500,500,0
|
|
20240826,093700,2237070,500,500,500,499,155
|
|
20240826,093600,2159623,500,500,500,500,0
|
|
20240826,093500,2159623,500,500,500,500,0
|
|
20240826,093400,2159623,500,499,500,499,80
|
|
20240826,093300,2119663,499,499,499,499,0
|
|
20240826,093200,2119663,499,499,499,499,0
|
|
20240826,093100,2119663,499,499,499,499,0
|
|
20240826,093000,2119663,499,499,499,499,0
|
|
20240826,092900,2119663,499,499,499,499,0
|
|
20240826,092800,2119663,499,499,499,499,0
|
|
20240826,092700,2119663,499,499,499,499,0
|
|
20240826,092600,2119663,499,499,499,499,0
|
|
20240826,092500,2119663,499,499,499,499,0
|
|
20240826,092400,2119663,499,499,499,499,0
|
|
20240826,092300,2119663,499,499,499,499,2759
|
|
20240826,092200,742922,500,500,500,500,128
|
|
20240826,092100,678922,502,502,502,502,0
|
|
20240826,092000,678922,502,502,502,502,0
|
|
20240826,091900,678922,502,502,502,502,0
|
|
20240826,091800,678922,502,502,502,502,10
|
|
20240826,091700,673902,503,503,503,503,0
|
|
20240826,091600,673902,503,503,503,503,10
|
|
20240826,091500,668872,503,502,503,502,30
|
|
20240826,091400,653802,499,499,499,499,150
|
|
20240826,091300,578952,499,499,499,499,0
|
|
20240826,091200,578952,499,499,499,499,0
|
|
20240826,091100,578952,499,499,499,499,0
|
|
20240826,091000,578952,499,499,499,499,1000
|
|
20240826,090900,79952,503,503,503,503,28
|
|
20240826,090800,65868,499,499,499,499,80
|
|
20240826,090700,25948,499,499,499,499,6
|
|
20240826,090600,22954,499,499,499,499,0
|
|
20240826,090500,22954,499,499,499,499,0
|
|
20240826,090400,22954,499,499,499,499,0
|
|
20240826,090300,22954,499,499,499,499,0
|
|
20240826,090200,22954,499,499,499,499,0
|
|
20240826,090100,22954,499,499,499,499,0
|
|
20240826,090000,22954,499,499,499,499,46
|