580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,183700,31471030,491,491,491,491,3105
|
|
20240828,183600,31471030,491,491,491,491,0
|
|
20240828,183500,31471030,491,491,491,491,0
|
|
20240828,183400,31471030,491,491,491,491,0
|
|
20240828,183300,31471030,491,491,491,491,0
|
|
20240828,183200,31471030,491,491,491,491,0
|
|
20240828,183100,31471030,491,491,491,491,0
|
|
20240828,183000,31471030,491,491,491,491,0
|
|
20240828,182900,31471030,491,491,491,491,0
|
|
20240828,182800,31471030,491,491,491,491,0
|
|
20240828,182700,31471030,491,491,491,491,0
|
|
20240828,182600,31471030,491,491,491,491,0
|
|
20240828,182500,31471030,491,491,491,491,0
|
|
20240828,182400,31471030,491,491,491,491,0
|
|
20240828,182300,31471030,491,491,491,491,0
|
|
20240828,182200,31471030,491,491,491,491,0
|
|
20240828,182100,31471030,491,491,491,491,0
|
|
20240828,182000,31471030,491,491,491,491,0
|
|
20240828,181900,31471030,491,491,491,491,0
|
|
20240828,181800,31471030,491,491,491,491,0
|
|
20240828,181700,31471030,491,491,491,491,0
|
|
20240828,181600,31471030,491,491,491,491,0
|
|
20240828,181500,31471030,491,491,491,491,0
|
|
20240828,181400,31471030,491,491,491,491,0
|
|
20240828,181300,31471030,491,491,491,491,0
|
|
20240828,181200,31471030,491,491,491,491,0
|
|
20240828,181100,31471030,491,491,491,491,0
|
|
20240828,181000,31471030,491,491,491,491,0
|
|
20240828,180900,31471030,491,491,491,491,0
|
|
20240828,180800,31471030,491,491,491,491,0
|
|
20240828,180700,31471030,491,491,491,491,3105
|
|
20240828,180600,31471030,491,491,491,491,0
|
|
20240828,180500,31471030,491,491,491,491,0
|
|
20240828,180400,31471030,491,491,491,491,0
|
|
20240828,180300,31471030,491,491,491,491,0
|
|
20240828,180200,31471030,491,491,491,491,0
|
|
20240828,180100,31471030,491,491,491,491,0
|
|
20240828,180000,31471030,491,491,491,491,0
|
|
20240828,175900,31471030,491,491,491,491,0
|
|
20240828,175800,31471030,491,491,491,491,0
|
|
20240828,175700,31471030,491,491,491,491,0
|
|
20240828,175600,31471030,491,491,491,491,0
|
|
20240828,175500,31471030,491,491,491,491,0
|
|
20240828,175400,31471030,491,491,491,491,0
|
|
20240828,175300,31471030,491,491,491,491,0
|
|
20240828,175200,31471030,491,491,491,491,0
|
|
20240828,175100,31471030,491,491,491,491,0
|
|
20240828,175000,31471030,491,491,491,491,0
|
|
20240828,174900,31471030,491,491,491,491,0
|
|
20240828,174800,31471030,491,491,491,491,0
|
|
20240828,174700,31471030,491,491,491,491,0
|
|
20240828,174600,31471030,491,491,491,491,0
|
|
20240828,174500,31471030,491,491,491,491,0
|
|
20240828,174400,31471030,491,491,491,491,0
|
|
20240828,174300,31471030,491,491,491,491,0
|
|
20240828,174200,31471030,491,491,491,491,0
|
|
20240828,174100,31471030,491,491,491,491,0
|
|
20240828,174000,31471030,491,491,491,491,0
|
|
20240828,173900,31471030,491,491,491,491,0
|
|
20240828,173800,31471030,491,491,491,491,0
|
|
20240828,173700,31471030,491,491,491,491,3105
|
|
20240828,173600,31471030,491,491,491,491,0
|
|
20240828,173500,31471030,491,491,491,491,0
|
|
20240828,173400,31471030,491,491,491,491,0
|
|
20240828,173300,31471030,491,491,491,491,0
|
|
20240828,173200,31471030,491,491,491,491,0
|
|
20240828,173100,31471030,491,491,491,491,0
|
|
20240828,173000,31471030,491,491,491,491,0
|
|
20240828,172900,31471030,491,491,491,491,0
|
|
20240828,172800,31471030,491,491,491,491,0
|
|
20240828,172700,31471030,491,491,491,491,0
|
|
20240828,172600,31471030,491,491,491,491,0
|
|
20240828,172500,31471030,491,491,491,491,0
|
|
20240828,172400,31471030,491,491,491,491,0
|
|
20240828,172300,31471030,491,491,491,491,0
|
|
20240828,172200,31471030,491,491,491,491,0
|
|
20240828,172100,31471030,491,491,491,491,0
|
|
20240828,172000,31471030,491,491,491,491,0
|
|
20240828,171900,31471030,491,491,491,491,0
|
|
20240828,171800,31471030,491,491,491,491,0
|
|
20240828,171700,31471030,491,491,491,491,0
|
|
20240828,171600,31471030,491,491,491,491,0
|
|
20240828,171500,31471030,491,491,491,491,0
|
|
20240828,171400,31471030,491,491,491,491,0
|
|
20240828,171300,31471030,491,491,491,491,0
|
|
20240828,171200,31471030,491,491,491,491,0
|
|
20240828,171100,31471030,491,491,491,491,0
|
|
20240828,171000,31471030,491,491,491,491,0
|
|
20240828,170900,31471030,491,491,491,491,0
|
|
20240828,170800,31471030,491,491,491,491,0
|
|
20240828,170700,31471030,491,491,491,491,3105
|
|
20240828,170600,31471030,491,491,491,491,0
|
|
20240828,170500,31471030,491,491,491,491,0
|
|
20240828,170400,31471030,491,491,491,491,0
|
|
20240828,170300,31471030,491,491,491,491,0
|
|
20240828,170200,31471030,491,491,491,491,0
|
|
20240828,170100,31471030,491,491,491,491,0
|
|
20240828,170000,31471030,491,491,491,491,0
|
|
20240828,165900,31471030,491,491,491,491,0
|
|
20240828,165800,31471030,491,491,491,491,0
|
|
20240828,165700,31471030,491,491,491,491,0
|
|
20240828,165600,31471030,491,491,491,491,0
|
|
20240828,165500,31471030,491,491,491,491,0
|
|
20240828,165400,31471030,491,491,491,491,0
|
|
20240828,165300,31471030,491,491,491,491,0
|
|
20240828,165200,31471030,491,491,491,491,0
|
|
20240828,165100,31471030,491,491,491,491,0
|
|
20240828,165000,31471030,491,491,491,491,0
|
|
20240828,164900,31471030,491,491,491,491,0
|
|
20240828,164800,31471030,491,491,491,491,0
|
|
20240828,164700,31471030,491,491,491,491,0
|
|
20240828,164600,31471030,491,491,491,491,0
|
|
20240828,164500,31471030,491,491,491,491,0
|
|
20240828,164400,31471030,491,491,491,491,0
|
|
20240828,164300,31471030,491,491,491,491,0
|
|
20240828,164200,31471030,491,491,491,491,0
|
|
20240828,164100,31471030,491,491,491,491,0
|
|
20240828,164000,31471030,491,491,491,491,0
|
|
20240828,163900,31471030,491,491,491,491,0
|
|
20240828,163800,31471030,491,491,491,491,0
|
|
20240828,163700,31471030,491,491,491,491,3105
|
|
20240828,163600,31471030,491,491,491,491,0
|
|
20240828,163500,31471030,491,491,491,491,0
|
|
20240828,163400,31471030,491,491,491,491,0
|
|
20240828,163300,31471030,491,491,491,491,0
|
|
20240828,163200,31471030,491,491,491,491,0
|
|
20240828,163100,31471030,491,491,491,491,0
|
|
20240828,163000,31471030,491,491,491,491,0
|
|
20240828,162900,31471030,491,491,491,491,0
|
|
20240828,162800,31471030,491,491,491,491,0
|
|
20240828,162700,31471030,491,491,491,491,0
|
|
20240828,162600,31471030,491,491,491,491,0
|
|
20240828,162500,31471030,491,491,491,491,0
|
|
20240828,162400,31471030,491,491,491,491,0
|
|
20240828,162300,31471030,491,491,491,491,0
|
|
20240828,162200,31471030,491,491,491,491,0
|
|
20240828,162100,31471030,491,491,491,491,0
|
|
20240828,162000,31471030,491,491,491,491,0
|
|
20240828,161900,31471030,491,491,491,491,0
|
|
20240828,161800,31471030,491,491,491,491,0
|
|
20240828,161700,31471030,491,491,491,491,0
|
|
20240828,161600,31471030,491,491,491,491,0
|
|
20240828,161500,31471030,491,491,491,491,0
|
|
20240828,161400,31471030,491,491,491,491,0
|
|
20240828,161300,31471030,491,491,491,491,0
|
|
20240828,161200,31471030,491,491,491,491,0
|
|
20240828,161100,31471030,491,491,491,491,0
|
|
20240828,161000,31471030,491,491,491,491,0
|
|
20240828,160900,31471030,491,491,491,491,0
|
|
20240828,160800,31471030,491,491,491,491,0
|
|
20240828,160700,31471030,491,491,491,491,3105
|
|
20240828,160600,31471030,491,491,491,491,0
|
|
20240828,160500,31471030,491,491,491,491,0
|
|
20240828,160400,31471030,491,491,491,491,0
|
|
20240828,160300,31471030,491,491,491,491,0
|
|
20240828,160200,31471030,491,491,491,491,0
|
|
20240828,160100,31471030,491,491,491,491,0
|
|
20240828,160000,31471030,491,491,491,491,0
|
|
20240828,155900,31471030,491,491,491,491,0
|
|
20240828,155800,31471030,491,491,491,491,0
|
|
20240828,155700,31471030,491,491,491,491,0
|
|
20240828,155600,31471030,491,491,491,491,0
|
|
20240828,155500,31471030,491,491,491,491,0
|
|
20240828,155400,31471030,491,491,491,491,0
|
|
20240828,155300,31471030,491,491,491,491,0
|
|
20240828,155200,31471030,491,491,491,491,0
|
|
20240828,155100,31471030,491,491,491,491,0
|
|
20240828,155000,31471030,491,491,491,491,0
|
|
20240828,154900,31471030,491,491,491,491,0
|
|
20240828,154800,31471030,491,491,491,491,0
|
|
20240828,154700,31471030,491,491,491,491,0
|
|
20240828,154600,31471030,491,491,491,491,0
|
|
20240828,154500,31471030,491,491,491,491,0
|
|
20240828,154400,31471030,491,491,491,491,0
|
|
20240828,154300,31471030,491,491,491,491,0
|
|
20240828,154200,31471030,491,491,491,491,0
|
|
20240828,154100,31471030,491,491,491,491,0
|
|
20240828,154000,31471030,491,491,491,491,0
|
|
20240828,153900,31471030,491,491,491,491,0
|
|
20240828,153800,31471030,491,491,491,491,0
|
|
20240828,153700,31471030,491,491,491,491,3105
|
|
20240828,153600,31471030,491,491,491,491,0
|
|
20240828,153500,31471030,491,491,491,491,0
|
|
20240828,153400,31471030,491,491,491,491,0
|
|
20240828,153300,31471030,491,491,491,491,0
|
|
20240828,153200,31471030,491,491,491,491,0
|
|
20240828,153100,31471030,491,491,491,491,0
|
|
20240828,153000,31471030,491,491,491,491,3105
|
|
20240828,152900,29946475,491,491,491,491,0
|
|
20240828,152800,29946475,491,491,491,491,0
|
|
20240828,152700,29946475,491,491,491,491,0
|
|
20240828,152600,29946475,491,491,491,491,0
|
|
20240828,152500,29946475,491,491,491,491,0
|
|
20240828,152400,29946475,491,491,491,491,0
|
|
20240828,152300,29946475,491,491,491,491,0
|
|
20240828,152200,29946475,491,491,491,491,0
|
|
20240828,152100,29946475,491,491,491,491,0
|
|
20240828,152000,29946475,491,491,491,491,0
|
|
20240828,151900,29946475,491,491,491,491,0
|
|
20240828,151800,29946475,491,489,491,489,820
|
|
20240828,151700,29545365,490,490,490,490,0
|
|
20240828,151600,29545365,490,490,490,490,0
|
|
20240828,151500,29545365,490,490,490,490,0
|
|
20240828,151400,29545365,490,490,490,490,0
|
|
20240828,151300,29545365,490,490,490,490,0
|
|
20240828,151200,29545365,490,490,490,490,23
|
|
20240828,151100,29534095,490,490,490,490,0
|
|
20240828,151000,29534095,490,490,490,490,0
|
|
20240828,150900,29534095,490,490,490,490,5
|
|
20240828,150800,29531645,486,486,486,486,3802
|
|
20240828,150700,27683873,486,486,486,486,2061
|
|
20240828,150600,26682227,487,488,488,487,3306
|
|
20240828,150500,25069896,489,489,489,489,0
|
|
20240828,150400,25069896,489,490,490,489,1675
|
|
20240828,150300,24250820,489,489,489,489,0
|
|
20240828,150200,24250820,489,489,489,489,0
|
|
20240828,150100,24250820,489,489,489,489,0
|
|
20240828,150000,24250820,489,489,489,489,180
|
|
20240828,145900,24162800,490,490,490,490,0
|
|
20240828,145800,24162800,490,490,490,490,0
|
|
20240828,145700,24162800,490,490,490,490,0
|
|
20240828,145600,24162800,490,490,490,490,5
|
|
20240828,145500,24160350,490,490,490,490,0
|
|
20240828,145400,24160350,490,490,490,490,0
|
|
20240828,145300,24160350,490,490,490,490,0
|
|
20240828,145200,24160350,490,490,490,490,0
|
|
20240828,145100,24160350,490,490,490,490,50
|
|
20240828,145000,24135850,490,490,490,490,15
|
|
20240828,144900,24128500,490,490,490,490,0
|
|
20240828,144800,24128500,490,490,490,490,0
|
|
20240828,144700,24128500,490,490,490,490,0
|
|
20240828,144600,24128500,490,490,490,490,0
|
|
20240828,144500,24128500,490,490,490,490,0
|
|
20240828,144400,24128500,490,490,490,490,0
|
|
20240828,144300,24128500,490,490,490,490,0
|
|
20240828,144200,24128500,490,490,490,490,0
|
|
20240828,144100,24128500,490,490,490,490,0
|
|
20240828,144000,24128500,490,490,490,490,0
|
|
20240828,143900,24128500,490,490,490,490,0
|
|
20240828,143800,24128500,490,490,490,490,9971
|
|
20240828,143700,19242710,490,490,491,490,138
|
|
20240828,143600,19175087,491,491,491,491,0
|
|
20240828,143500,19175087,491,491,491,491,0
|
|
20240828,143400,19175087,491,491,491,491,50
|
|
20240828,143300,19150537,490,490,490,490,20
|
|
20240828,143200,19140737,490,490,490,490,30
|
|
20240828,143100,19126037,491,491,491,491,0
|
|
20240828,143000,19126037,491,491,491,491,44
|
|
20240828,142900,19104433,491,491,491,491,10
|
|
20240828,142800,19099523,490,490,490,490,0
|
|
20240828,142700,19099523,490,490,490,490,0
|
|
20240828,142600,19099523,490,490,490,490,405
|
|
20240828,142500,18901073,490,490,490,490,0
|
|
20240828,142400,18901073,490,490,490,490,0
|
|
20240828,142300,18901073,490,490,490,490,45
|
|
20240828,142200,18879023,491,491,491,491,0
|
|
20240828,142100,18879023,491,491,491,491,1110
|
|
20240828,142000,18334013,491,491,491,491,100
|
|
20240828,141900,18284913,491,490,491,490,102
|
|
20240828,141800,18234832,491,491,491,491,5
|
|
20240828,141700,18232377,490,490,490,490,0
|
|
20240828,141600,18232377,490,490,490,490,91
|
|
20240828,141500,18187787,491,491,491,491,204
|
|
20240828,141400,18087623,490,490,490,490,0
|
|
20240828,141300,18087623,490,490,490,490,0
|
|
20240828,141200,18087623,490,490,490,490,0
|
|
20240828,141100,18087623,490,490,490,490,0
|
|
20240828,141000,18087623,490,490,490,490,0
|
|
20240828,140900,18087623,490,490,490,490,0
|
|
20240828,140800,18087623,490,490,490,490,0
|
|
20240828,140700,18087623,490,490,490,490,0
|
|
20240828,140600,18087623,490,490,490,490,46
|
|
20240828,140500,18065083,490,490,490,490,0
|
|
20240828,140400,18065083,490,490,490,490,538
|
|
20240828,140300,17801463,490,490,490,490,0
|
|
20240828,140200,17801463,490,490,490,490,46
|
|
20240828,140100,17778923,490,490,490,490,0
|
|
20240828,140000,17778923,490,490,490,490,90
|
|
20240828,135900,17734823,490,490,490,490,0
|
|
20240828,135800,17734823,490,490,490,490,0
|
|
20240828,135700,17734823,490,490,490,490,0
|
|
20240828,135600,17734823,490,490,490,490,300
|
|
20240828,135500,17587823,491,491,491,491,0
|
|
20240828,135400,17587823,491,491,491,491,0
|
|
20240828,135300,17587823,491,491,491,491,0
|
|
20240828,135200,17587823,491,491,491,491,0
|
|
20240828,135100,17587823,491,491,491,491,0
|
|
20240828,135000,17587823,491,491,491,491,0
|
|
20240828,134900,17587823,491,491,491,491,0
|
|
20240828,134800,17587823,491,490,491,490,394
|
|
20240828,134700,17394759,490,490,490,490,0
|
|
20240828,134600,17394759,490,490,490,490,45
|
|
20240828,134500,17372709,490,490,490,490,0
|
|
20240828,134400,17372709,490,490,490,490,45
|
|
20240828,134300,17350659,491,491,491,491,0
|
|
20240828,134200,17350659,491,491,491,491,0
|
|
20240828,134100,17350659,491,491,491,491,0
|
|
20240828,134000,17350659,491,491,491,491,0
|
|
20240828,133900,17350659,491,491,491,491,0
|
|
20240828,133800,17350659,491,491,491,491,0
|
|
20240828,133700,17350659,491,491,491,491,0
|
|
20240828,133600,17350659,491,491,491,491,0
|
|
20240828,133500,17350659,491,491,491,491,0
|
|
20240828,133400,17350659,491,491,491,491,0
|
|
20240828,133300,17350659,491,491,491,491,0
|
|
20240828,133200,17350659,491,491,491,491,0
|
|
20240828,133100,17350659,491,491,491,491,0
|
|
20240828,133000,17350659,491,491,491,491,0
|
|
20240828,132900,17350659,491,491,491,491,0
|
|
20240828,132800,17350659,491,491,491,491,0
|
|
20240828,132700,17350659,491,491,491,491,0
|
|
20240828,132600,17350659,491,491,491,491,0
|
|
20240828,132500,17350659,491,491,491,491,0
|
|
20240828,132400,17350659,491,491,491,491,14
|
|
20240828,132300,17343785,491,491,491,491,0
|
|
20240828,132200,17343785,491,491,491,491,0
|
|
20240828,132100,17343785,491,491,491,491,0
|
|
20240828,132000,17343785,491,491,491,491,0
|
|
20240828,131900,17343785,491,491,491,491,0
|
|
20240828,131800,17343785,491,491,491,491,0
|
|
20240828,131700,17343785,491,491,491,491,46
|
|
20240828,131600,17321199,492,492,492,492,0
|
|
20240828,131500,17321199,492,492,492,492,1
|
|
20240828,131400,17320707,493,493,493,493,0
|
|
20240828,131300,17320707,493,493,493,493,0
|
|
20240828,131200,17320707,493,493,493,493,372
|
|
20240828,131100,17137311,493,493,493,493,0
|
|
20240828,131000,17137311,493,493,493,493,0
|
|
20240828,130900,17137311,493,493,493,493,0
|
|
20240828,130800,17137311,493,493,493,493,0
|
|
20240828,130700,17137311,493,493,493,493,0
|
|
20240828,130600,17137311,493,493,493,493,0
|
|
20240828,130500,17137311,493,493,493,493,0
|
|
20240828,130400,17137311,493,493,493,493,5
|
|
20240828,130300,17134846,490,490,490,490,0
|
|
20240828,130200,17134846,490,490,490,490,0
|
|
20240828,130100,17134846,490,490,490,490,19
|
|
20240828,130000,17125536,490,490,490,490,0
|
|
20240828,125900,17125536,490,490,490,490,0
|
|
20240828,125800,17125536,490,490,490,490,0
|
|
20240828,125700,17125536,490,490,490,490,0
|
|
20240828,125600,17125536,490,490,490,490,0
|
|
20240828,125500,17125536,490,490,490,490,0
|
|
20240828,125400,17125536,490,490,490,490,0
|
|
20240828,125300,17125536,490,490,490,490,0
|
|
20240828,125200,17125536,490,490,490,490,0
|
|
20240828,125100,17125536,490,490,490,490,0
|
|
20240828,125000,17125536,490,490,490,490,0
|
|
20240828,124900,17125536,490,490,490,490,30
|
|
20240828,124800,17110836,490,490,490,490,0
|
|
20240828,124700,17110836,490,490,490,490,189
|
|
20240828,124600,17018226,493,493,493,493,1
|
|
20240828,124500,17017733,493,493,493,493,0
|
|
20240828,124400,17017733,493,493,493,493,0
|
|
20240828,124300,17017733,493,493,493,493,0
|
|
20240828,124200,17017733,493,492,493,492,10000
|
|
20240828,124100,12088887,491,491,491,491,393
|
|
20240828,124000,11895924,491,491,491,491,0
|
|
20240828,123900,11895924,491,491,491,491,0
|
|
20240828,123800,11895924,491,491,491,491,0
|
|
20240828,123700,11895924,491,491,491,491,0
|
|
20240828,123600,11895924,491,491,491,491,0
|
|
20240828,123500,11895924,491,491,491,491,0
|
|
20240828,123400,11895924,491,491,491,491,697
|
|
20240828,123300,11553697,491,491,491,491,188
|
|
20240828,123200,11461389,492,492,492,492,0
|
|
20240828,123100,11461389,492,491,492,491,46
|
|
20240828,123000,11438802,491,491,491,491,0
|
|
20240828,122900,11438802,491,491,491,491,0
|
|
20240828,122800,11438802,491,491,491,491,0
|
|
20240828,122700,11438802,491,491,491,491,0
|
|
20240828,122600,11438802,491,491,491,491,45
|
|
20240828,122500,11416707,491,491,491,491,0
|
|
20240828,122400,11416707,491,491,491,491,0
|
|
20240828,122300,11416707,491,491,491,491,0
|
|
20240828,122200,11416707,491,491,491,491,45
|
|
20240828,122100,11394612,491,491,491,491,0
|
|
20240828,122000,11394612,491,491,491,491,0
|
|
20240828,121900,11394612,491,491,491,491,233
|
|
20240828,121800,11280209,491,491,491,491,92
|
|
20240828,121700,11235037,491,491,491,491,0
|
|
20240828,121600,11235037,491,491,491,491,0
|
|
20240828,121500,11235037,491,491,491,491,0
|
|
20240828,121400,11235037,491,491,491,491,1000
|
|
20240828,121300,10744037,491,491,491,491,0
|
|
20240828,121200,10744037,491,491,491,491,0
|
|
20240828,121100,10744037,491,491,491,491,0
|
|
20240828,121000,10744037,491,491,491,491,0
|
|
20240828,120900,10744037,491,491,491,491,0
|
|
20240828,120800,10744037,491,491,491,491,0
|
|
20240828,120700,10744037,491,491,491,491,0
|
|
20240828,120600,10744037,491,491,491,491,46
|
|
20240828,120500,10721451,491,491,491,491,0
|
|
20240828,120400,10721451,491,491,491,491,100
|
|
20240828,120300,10672351,491,491,491,491,5
|
|
20240828,120200,10669896,491,491,491,491,0
|
|
20240828,120100,10669896,491,492,492,491,252
|
|
20240828,120000,10545958,492,492,492,492,5
|
|
20240828,115900,10543498,492,492,492,492,0
|
|
20240828,115800,10543498,492,492,492,492,0
|
|
20240828,115700,10543498,492,492,492,492,0
|
|
20240828,115600,10543498,492,492,492,492,145
|
|
20240828,115500,10472158,492,492,492,492,0
|
|
20240828,115400,10472158,492,492,492,492,0
|
|
20240828,115300,10472158,492,492,492,492,0
|
|
20240828,115200,10472158,492,492,492,492,45
|
|
20240828,115100,10450018,492,492,492,492,0
|
|
20240828,115000,10450018,492,492,492,492,0
|
|
20240828,114900,10450018,492,492,492,492,0
|
|
20240828,114800,10450018,492,492,492,492,0
|
|
20240828,114700,10450018,492,492,492,492,0
|
|
20240828,114600,10450018,492,492,492,492,45
|
|
20240828,114500,10427878,493,493,493,493,0
|
|
20240828,114400,10427878,493,493,493,493,0
|
|
20240828,114300,10427878,493,493,493,493,29
|
|
20240828,114200,10413581,492,492,492,492,0
|
|
20240828,114100,10413581,492,492,492,492,45
|
|
20240828,114000,10391441,493,493,493,493,100
|
|
20240828,113900,10342141,492,491,492,491,1131
|
|
20240828,113800,9785734,492,492,492,492,0
|
|
20240828,113700,9785734,492,492,492,492,2
|
|
20240828,113600,9784750,491,491,491,491,0
|
|
20240828,113500,9784750,491,491,491,491,0
|
|
20240828,113400,9784750,491,491,491,491,0
|
|
20240828,113300,9784750,491,491,491,491,0
|
|
20240828,113200,9784750,491,491,491,491,255
|
|
20240828,113100,9659545,491,490,491,490,210
|
|
20240828,113000,9556550,490,490,490,490,0
|
|
20240828,112900,9556550,490,490,490,490,0
|
|
20240828,112800,9556550,490,490,490,490,0
|
|
20240828,112700,9556550,490,490,490,490,0
|
|
20240828,112600,9556550,490,490,490,490,45
|
|
20240828,112500,9534500,490,490,490,490,0
|
|
20240828,112400,9534500,490,490,490,490,137
|
|
20240828,112300,9467370,491,491,491,491,0
|
|
20240828,112200,9467370,491,491,491,491,500
|
|
20240828,112100,9221870,491,491,491,491,0
|
|
20240828,112000,9221870,491,491,491,491,0
|
|
20240828,111900,9221870,491,491,491,491,5
|
|
20240828,111800,9219415,490,490,490,490,171
|
|
20240828,111700,9135625,490,490,490,490,0
|
|
20240828,111600,9135625,490,490,490,490,0
|
|
20240828,111500,9135625,490,490,490,490,0
|
|
20240828,111400,9135625,490,490,490,490,0
|
|
20240828,111300,9135625,490,490,490,490,0
|
|
20240828,111200,9135625,490,490,490,490,0
|
|
20240828,111100,9135625,490,490,490,490,0
|
|
20240828,111000,9135625,490,490,490,490,0
|
|
20240828,110900,9135625,490,490,490,490,0
|
|
20240828,110800,9135625,490,490,490,490,0
|
|
20240828,110700,9135625,490,489,490,489,60
|
|
20240828,110600,9106271,490,490,490,490,500
|
|
20240828,110500,8861271,489,489,489,489,50
|
|
20240828,110400,8836821,489,490,490,489,320
|
|
20240828,110300,8680121,489,489,489,489,466
|
|
20240828,110200,8452247,490,491,491,490,254
|
|
20240828,110100,8327765,489,489,489,489,700
|
|
20240828,110000,7985465,491,491,491,491,0
|
|
20240828,105900,7985465,491,491,491,491,0
|
|
20240828,105800,7985465,491,491,491,491,0
|
|
20240828,105700,7985465,491,491,491,491,0
|
|
20240828,105600,7985465,491,491,491,491,0
|
|
20240828,105500,7985465,491,491,491,491,0
|
|
20240828,105400,7985465,491,491,491,491,0
|
|
20240828,105300,7985465,491,489,491,489,202
|
|
20240828,105200,7886627,491,491,491,491,0
|
|
20240828,105100,7886627,491,491,491,491,0
|
|
20240828,105000,7886627,491,491,491,491,0
|
|
20240828,104900,7886627,491,491,491,491,0
|
|
20240828,104800,7886627,491,491,491,491,0
|
|
20240828,104700,7886627,491,491,491,491,0
|
|
20240828,104600,7886627,491,491,491,491,0
|
|
20240828,104500,7886627,491,491,491,491,0
|
|
20240828,104400,7886627,491,491,491,489,806
|
|
20240828,104300,7492461,489,489,489,489,500
|
|
20240828,104200,7247961,489,489,489,489,0
|
|
20240828,104100,7247961,489,489,489,489,0
|
|
20240828,104000,7247961,489,489,489,489,0
|
|
20240828,103900,7247961,489,489,489,489,0
|
|
20240828,103800,7247961,489,489,489,489,93
|
|
20240828,103700,7202484,489,489,489,489,0
|
|
20240828,103600,7202484,489,489,489,489,0
|
|
20240828,103500,7202484,489,489,489,489,5
|
|
20240828,103400,7200039,489,489,489,489,0
|
|
20240828,103300,7200039,489,490,490,489,2467
|
|
20240828,103200,5993015,491,491,491,491,2
|
|
20240828,103100,5992033,491,491,491,491,50
|
|
20240828,103000,5967483,492,492,492,492,0
|
|
20240828,102900,5967483,492,492,492,492,0
|
|
20240828,102800,5967483,492,492,492,492,0
|
|
20240828,102700,5967483,492,492,492,492,0
|
|
20240828,102600,5967483,492,492,492,492,0
|
|
20240828,102500,5967483,492,492,492,492,4
|
|
20240828,102400,5965515,492,492,492,492,0
|
|
20240828,102300,5965515,492,492,492,492,20
|
|
20240828,102200,5955675,491,491,491,491,0
|
|
20240828,102100,5955675,491,491,491,491,0
|
|
20240828,102000,5955675,491,491,491,491,2
|
|
20240828,101900,5954693,492,492,492,492,0
|
|
20240828,101800,5954693,492,492,492,492,0
|
|
20240828,101700,5954693,492,492,492,492,0
|
|
20240828,101600,5954693,492,492,492,492,0
|
|
20240828,101500,5954693,492,492,492,492,0
|
|
20240828,101400,5954693,492,492,492,492,200
|
|
20240828,101300,5856293,492,492,492,492,100
|
|
20240828,101200,5807093,490,490,490,490,0
|
|
20240828,101100,5807093,490,490,490,490,0
|
|
20240828,101000,5807093,490,490,490,490,0
|
|
20240828,100900,5807093,490,490,490,490,0
|
|
20240828,100800,5807093,490,490,490,490,0
|
|
20240828,100700,5807093,490,490,490,490,0
|
|
20240828,100600,5807093,490,490,490,490,764
|
|
20240828,100500,5432733,490,490,490,490,0
|
|
20240828,100400,5432733,490,490,490,490,0
|
|
20240828,100300,5432733,490,490,490,490,1000
|
|
20240828,100200,4942733,490,490,490,490,0
|
|
20240828,100100,4942733,490,490,490,490,0
|
|
20240828,100000,4942733,490,490,490,490,0
|
|
20240828,095900,4942733,490,490,490,490,0
|
|
20240828,095800,4942733,490,490,490,490,0
|
|
20240828,095700,4942733,490,490,490,490,0
|
|
20240828,095600,4942733,490,490,490,490,50
|
|
20240828,095500,4918233,490,490,490,490,89
|
|
20240828,095400,4874623,490,490,490,490,0
|
|
20240828,095300,4874623,490,490,490,490,900
|
|
20240828,095200,4433623,490,490,490,490,0
|
|
20240828,095100,4433623,490,490,490,490,0
|
|
20240828,095000,4433623,490,490,490,490,0
|
|
20240828,094900,4433623,490,490,490,490,0
|
|
20240828,094800,4433623,490,490,490,490,155
|
|
20240828,094700,4357673,490,490,490,490,0
|
|
20240828,094600,4357673,490,490,490,490,0
|
|
20240828,094500,4357673,490,490,490,490,0
|
|
20240828,094400,4357673,490,490,490,490,0
|
|
20240828,094300,4357673,490,490,490,490,0
|
|
20240828,094200,4357673,490,490,490,490,0
|
|
20240828,094100,4357673,490,490,490,490,300
|
|
20240828,094000,4210673,490,490,490,490,0
|
|
20240828,093900,4210673,490,491,491,490,1000
|
|
20240828,093800,3720572,492,492,492,492,2000
|
|
20240828,093700,2736572,492,492,492,492,0
|
|
20240828,093600,2736572,492,492,492,492,0
|
|
20240828,093500,2736572,492,492,492,492,42
|
|
20240828,093400,2715908,492,492,492,492,10
|
|
20240828,093300,2710988,492,492,492,492,10
|
|
20240828,093200,2706068,492,492,492,492,1
|
|
20240828,093100,2705576,492,492,492,492,5
|
|
20240828,093000,2703116,492,491,492,490,8
|
|
20240828,092900,2699184,491,491,491,491,6
|
|
20240828,092800,2696238,491,492,492,491,5
|
|
20240828,092700,2693782,492,492,492,492,1
|
|
20240828,092600,2693290,492,492,492,492,0
|
|
20240828,092500,2693290,492,492,492,492,300
|
|
20240828,092400,2545690,491,491,491,491,0
|
|
20240828,092300,2545690,491,491,491,491,50
|
|
20240828,092200,2521140,490,490,490,490,0
|
|
20240828,092100,2521140,490,490,490,490,0
|
|
20240828,092000,2521140,490,490,490,490,0
|
|
20240828,091900,2521140,490,490,490,490,0
|
|
20240828,091800,2521140,490,490,490,490,0
|
|
20240828,091700,2521140,490,490,490,490,1
|
|
20240828,091600,2520650,490,490,490,490,0
|
|
20240828,091500,2520650,490,490,490,490,0
|
|
20240828,091400,2520650,490,490,490,490,100
|
|
20240828,091300,2471650,490,490,490,490,0
|
|
20240828,091200,2471650,490,490,490,490,0
|
|
20240828,091100,2471650,490,492,492,490,1411
|
|
20240828,091000,1778650,492,492,492,492,1
|
|
20240828,090900,1778158,493,493,493,493,0
|
|
20240828,090800,1778158,493,493,493,493,0
|
|
20240828,090700,1778158,493,493,493,493,0
|
|
20240828,090600,1778158,493,493,493,493,0
|
|
20240828,090500,1778158,493,492,493,492,2369
|
|
20240828,090400,612606,490,490,490,490,0
|
|
20240828,090300,612606,490,490,490,490,739
|
|
20240828,090200,250496,490,490,490,490,0
|
|
20240828,090100,250496,490,490,490,490,458
|
|
20240828,090000,26076,492,492,492,492,53
|