623 lines
26 KiB
CSV
623 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,192000,87672945,493,493,493,493,889
|
|
20240527,191900,87672945,493,493,493,493,0
|
|
20240527,191800,87672945,493,493,493,493,0
|
|
20240527,191700,87672945,493,493,493,493,0
|
|
20240527,191600,87672945,493,493,493,493,0
|
|
20240527,191500,87672945,493,493,493,493,0
|
|
20240527,191400,87672945,493,493,493,493,0
|
|
20240527,191300,87672945,493,493,493,493,0
|
|
20240527,191200,87672945,493,493,493,493,0
|
|
20240527,191100,87672945,493,493,493,493,0
|
|
20240527,191000,87672945,493,493,493,493,0
|
|
20240527,190900,87672945,493,493,493,493,0
|
|
20240527,190800,87672945,493,493,493,493,0
|
|
20240527,190700,87672945,493,493,493,493,0
|
|
20240527,190600,87672945,493,493,493,493,0
|
|
20240527,190500,87672945,493,493,493,493,0
|
|
20240527,190400,87672945,493,493,493,493,0
|
|
20240527,190300,87672945,493,493,493,493,0
|
|
20240527,190200,87672945,493,493,493,493,0
|
|
20240527,190100,87672945,493,493,493,493,0
|
|
20240527,190000,87672945,493,493,493,493,0
|
|
20240527,185900,87672945,493,493,493,493,0
|
|
20240527,185800,87672945,493,493,493,493,0
|
|
20240527,185700,87672945,493,493,493,493,0
|
|
20240527,185600,87672945,493,493,493,493,0
|
|
20240527,185500,87672945,493,493,493,493,0
|
|
20240527,185400,87672945,493,493,493,493,0
|
|
20240527,185300,87672945,493,493,493,493,0
|
|
20240527,185200,87672945,493,493,493,493,0
|
|
20240527,185100,87672945,493,493,493,493,0
|
|
20240527,185000,87672945,493,493,493,493,889
|
|
20240527,184900,87672945,493,493,493,493,0
|
|
20240527,184800,87672945,493,493,493,493,0
|
|
20240527,184700,87672945,493,493,493,493,0
|
|
20240527,184600,87672945,493,493,493,493,0
|
|
20240527,184500,87672945,493,493,493,493,0
|
|
20240527,184400,87672945,493,493,493,493,0
|
|
20240527,184300,87672945,493,493,493,493,0
|
|
20240527,184200,87672945,493,493,493,493,0
|
|
20240527,184100,87672945,493,493,493,493,0
|
|
20240527,184000,87672945,493,493,493,493,0
|
|
20240527,183900,87672945,493,493,493,493,0
|
|
20240527,183800,87672945,493,493,493,493,0
|
|
20240527,183700,87672945,493,493,493,493,0
|
|
20240527,183600,87672945,493,493,493,493,0
|
|
20240527,183500,87672945,493,493,493,493,0
|
|
20240527,183400,87672945,493,493,493,493,0
|
|
20240527,183300,87672945,493,493,493,493,0
|
|
20240527,183200,87672945,493,493,493,493,0
|
|
20240527,183100,87672945,493,493,493,493,0
|
|
20240527,183000,87672945,493,493,493,493,0
|
|
20240527,182900,87672945,493,493,493,493,0
|
|
20240527,182800,87672945,493,493,493,493,0
|
|
20240527,182700,87672945,493,493,493,493,0
|
|
20240527,182600,87672945,493,493,493,493,0
|
|
20240527,182500,87672945,493,493,493,493,0
|
|
20240527,182400,87672945,493,493,493,493,0
|
|
20240527,182300,87672945,493,493,493,493,0
|
|
20240527,182200,87672945,493,493,493,493,0
|
|
20240527,182100,87672945,493,493,493,493,0
|
|
20240527,182000,87672945,493,493,493,493,889
|
|
20240527,181900,87672945,493,493,493,493,0
|
|
20240527,181800,87672945,493,493,493,493,0
|
|
20240527,181700,87672945,493,493,493,493,0
|
|
20240527,181600,87672945,493,493,493,493,0
|
|
20240527,181500,87672945,493,493,493,493,0
|
|
20240527,181400,87672945,493,493,493,493,0
|
|
20240527,181300,87672945,493,493,493,493,0
|
|
20240527,181200,87672945,493,493,493,493,0
|
|
20240527,181100,87672945,493,493,493,493,0
|
|
20240527,181000,87672945,493,493,493,493,0
|
|
20240527,180900,87672945,493,493,493,493,0
|
|
20240527,180800,87672945,493,493,493,493,0
|
|
20240527,180700,87672945,493,493,493,493,0
|
|
20240527,180600,87672945,493,493,493,493,0
|
|
20240527,180500,87672945,493,493,493,493,0
|
|
20240527,180400,87672945,493,493,493,493,0
|
|
20240527,180300,87672945,493,493,493,493,0
|
|
20240527,180200,87672945,493,493,493,493,0
|
|
20240527,180100,87672945,493,493,493,493,0
|
|
20240527,180000,87672945,493,493,493,493,0
|
|
20240527,175900,87672945,493,493,493,493,0
|
|
20240527,175800,87672945,493,493,493,493,0
|
|
20240527,175700,87672945,493,493,493,493,0
|
|
20240527,175600,87672945,493,493,493,493,0
|
|
20240527,175500,87672945,493,493,493,493,0
|
|
20240527,175400,87672945,493,493,493,493,0
|
|
20240527,175300,87672945,493,493,493,493,0
|
|
20240527,175200,87672945,493,493,493,493,0
|
|
20240527,175100,87672945,493,493,493,493,0
|
|
20240527,175000,87672945,493,493,493,493,889
|
|
20240527,174900,87672945,493,493,493,493,0
|
|
20240527,174800,87672945,493,493,493,493,0
|
|
20240527,174700,87672945,493,493,493,493,0
|
|
20240527,174600,87672945,493,493,493,493,0
|
|
20240527,174500,87672945,493,493,493,493,0
|
|
20240527,174400,87672945,493,493,493,493,0
|
|
20240527,174300,87672945,493,493,493,493,0
|
|
20240527,174200,87672945,493,493,493,493,0
|
|
20240527,174100,87672945,493,493,493,493,0
|
|
20240527,174000,87672945,493,493,493,493,0
|
|
20240527,173900,87672945,493,493,493,493,0
|
|
20240527,173800,87672945,493,493,493,493,0
|
|
20240527,173700,87672945,493,493,493,493,0
|
|
20240527,173600,87672945,493,493,493,493,0
|
|
20240527,173500,87672945,493,493,493,493,0
|
|
20240527,173400,87672945,493,493,493,493,0
|
|
20240527,173300,87672945,493,493,493,493,0
|
|
20240527,173200,87672945,493,493,493,493,0
|
|
20240527,173100,87672945,493,493,493,493,0
|
|
20240527,173000,87672945,493,493,493,493,0
|
|
20240527,172900,87672945,493,493,493,493,0
|
|
20240527,172800,87672945,493,493,493,493,0
|
|
20240527,172700,87672945,493,493,493,493,0
|
|
20240527,172600,87672945,493,493,493,493,0
|
|
20240527,172500,87672945,493,493,493,493,0
|
|
20240527,172400,87672945,493,493,493,493,0
|
|
20240527,172300,87672945,493,493,493,493,0
|
|
20240527,172200,87672945,493,493,493,493,0
|
|
20240527,172100,87672945,493,493,493,493,0
|
|
20240527,172000,87672945,493,493,493,493,889
|
|
20240527,171900,87672945,493,493,493,493,0
|
|
20240527,171800,87672945,493,493,493,493,0
|
|
20240527,171700,87672945,493,493,493,493,0
|
|
20240527,171600,87672945,493,493,493,493,0
|
|
20240527,171500,87672945,493,493,493,493,0
|
|
20240527,171400,87672945,493,493,493,493,0
|
|
20240527,171300,87672945,493,493,493,493,0
|
|
20240527,171200,87672945,493,493,493,493,0
|
|
20240527,171100,87672945,493,493,493,493,0
|
|
20240527,171000,87672945,493,493,493,493,0
|
|
20240527,170900,87672945,493,493,493,493,0
|
|
20240527,170800,87672945,493,493,493,493,0
|
|
20240527,170700,87672945,493,493,493,493,0
|
|
20240527,170600,87672945,493,493,493,493,0
|
|
20240527,170500,87672945,493,493,493,493,0
|
|
20240527,170400,87672945,493,493,493,493,0
|
|
20240527,170300,87672945,493,493,493,493,0
|
|
20240527,170200,87672945,493,493,493,493,0
|
|
20240527,170100,87672945,493,493,493,493,0
|
|
20240527,170000,87672945,493,493,493,493,0
|
|
20240527,165900,87672945,493,493,493,493,0
|
|
20240527,165800,87672945,493,493,493,493,0
|
|
20240527,165700,87672945,493,493,493,493,0
|
|
20240527,165600,87672945,493,493,493,493,0
|
|
20240527,165500,87672945,493,493,493,493,0
|
|
20240527,165400,87672945,493,493,493,493,0
|
|
20240527,165300,87672945,493,493,493,493,0
|
|
20240527,165200,87672945,493,493,493,493,0
|
|
20240527,165100,87672945,493,493,493,493,0
|
|
20240527,165000,87672945,493,493,493,493,889
|
|
20240527,164900,87672945,493,493,493,493,0
|
|
20240527,164800,87672945,493,493,493,493,0
|
|
20240527,164700,87672945,493,493,493,493,0
|
|
20240527,164600,87672945,493,493,493,493,0
|
|
20240527,164500,87672945,493,493,493,493,0
|
|
20240527,164400,87672945,493,493,493,493,0
|
|
20240527,164300,87672945,493,493,493,493,0
|
|
20240527,164200,87672945,493,493,493,493,0
|
|
20240527,164100,87672945,493,493,493,493,0
|
|
20240527,164000,87672945,493,493,493,493,0
|
|
20240527,163900,87672945,493,493,493,493,0
|
|
20240527,163800,87672945,493,493,493,493,0
|
|
20240527,163700,87672945,493,493,493,493,0
|
|
20240527,163600,87672945,493,493,493,493,0
|
|
20240527,163500,87672945,493,493,493,493,0
|
|
20240527,163400,87672945,493,493,493,493,0
|
|
20240527,163300,87672945,493,493,493,493,0
|
|
20240527,163200,87672945,493,493,493,493,0
|
|
20240527,163100,87672945,493,493,493,493,0
|
|
20240527,163000,87672945,493,493,493,493,0
|
|
20240527,162900,87672945,493,493,493,493,0
|
|
20240527,162800,87672945,493,493,493,493,0
|
|
20240527,162700,87672945,493,493,493,493,0
|
|
20240527,162600,87672945,493,493,493,493,0
|
|
20240527,162500,87672945,493,493,493,493,0
|
|
20240527,162400,87672945,493,493,493,493,0
|
|
20240527,162300,87672945,493,493,493,493,0
|
|
20240527,162200,87672945,493,493,493,493,0
|
|
20240527,162100,87672945,493,493,493,493,0
|
|
20240527,162000,87672945,493,493,493,493,889
|
|
20240527,161900,87672945,493,493,493,493,0
|
|
20240527,161800,87672945,493,493,493,493,0
|
|
20240527,161700,87672945,493,493,493,493,0
|
|
20240527,161600,87672945,493,493,493,493,0
|
|
20240527,161500,87672945,493,493,493,493,0
|
|
20240527,161400,87672945,493,493,493,493,0
|
|
20240527,161300,87672945,493,493,493,493,0
|
|
20240527,161200,87672945,493,493,493,493,0
|
|
20240527,161100,87672945,493,493,493,493,0
|
|
20240527,161000,87672945,493,493,493,493,0
|
|
20240527,160900,87672945,493,493,493,493,0
|
|
20240527,160800,87672945,493,493,493,493,0
|
|
20240527,160700,87672945,493,493,493,493,0
|
|
20240527,160600,87672945,493,493,493,493,0
|
|
20240527,160500,87672945,493,493,493,493,0
|
|
20240527,160400,87672945,493,493,493,493,0
|
|
20240527,160300,87672945,493,493,493,493,0
|
|
20240527,160200,87672945,493,493,493,493,0
|
|
20240527,160100,87672945,493,493,493,493,0
|
|
20240527,160000,87672945,493,493,493,493,0
|
|
20240527,155900,87672945,493,493,493,493,0
|
|
20240527,155800,87672945,493,493,493,493,0
|
|
20240527,155700,87672945,493,493,493,493,0
|
|
20240527,155600,87672945,493,493,493,493,0
|
|
20240527,155500,87672945,493,493,493,493,0
|
|
20240527,155400,87672945,493,493,493,493,0
|
|
20240527,155300,87672945,493,493,493,493,0
|
|
20240527,155200,87672945,493,493,493,493,0
|
|
20240527,155100,87672945,493,493,493,493,0
|
|
20240527,155000,87672945,493,493,493,493,889
|
|
20240527,154900,87672945,493,493,493,493,0
|
|
20240527,154800,87672945,493,493,493,493,0
|
|
20240527,154700,87672945,493,493,493,493,0
|
|
20240527,154600,87672945,493,493,493,493,0
|
|
20240527,154500,87672945,493,493,493,493,0
|
|
20240527,154400,87672945,493,493,493,493,0
|
|
20240527,154300,87672945,493,493,493,493,0
|
|
20240527,154200,87672945,493,493,493,493,0
|
|
20240527,154100,87672945,493,493,493,493,0
|
|
20240527,154000,87672945,493,493,493,493,0
|
|
20240527,153900,87672945,493,493,493,493,0
|
|
20240527,153800,87672945,493,493,493,493,0
|
|
20240527,153700,87672945,493,493,493,493,0
|
|
20240527,153600,87672945,493,493,493,493,0
|
|
20240527,153500,87672945,493,493,493,493,0
|
|
20240527,153400,87672945,493,493,493,493,0
|
|
20240527,153300,87672945,493,493,493,493,0
|
|
20240527,153200,87672945,493,493,493,493,0
|
|
20240527,153100,87672945,493,493,493,493,0
|
|
20240527,153000,87672945,493,493,493,493,889
|
|
20240527,152900,87234668,493,493,493,493,0
|
|
20240527,152800,87234668,493,493,493,493,0
|
|
20240527,152700,87234668,493,493,493,493,0
|
|
20240527,152600,87234668,493,493,493,493,0
|
|
20240527,152500,87234668,493,493,493,493,0
|
|
20240527,152400,87234668,493,493,493,493,0
|
|
20240527,152300,87234668,493,493,493,493,0
|
|
20240527,152200,87234668,493,493,493,493,0
|
|
20240527,152100,87234668,493,493,493,493,0
|
|
20240527,152000,87234668,493,493,493,493,0
|
|
20240527,151900,87234668,493,494,497,493,3506
|
|
20240527,151800,85501469,493,495,496,493,178
|
|
20240527,151700,85413353,494,495,495,493,16
|
|
20240527,151600,85405449,495,493,495,493,31
|
|
20240527,151500,85390107,493,496,496,493,101
|
|
20240527,151400,85340014,496,494,496,493,204
|
|
20240527,151300,85239236,495,495,495,495,2
|
|
20240527,151200,85238246,495,495,495,495,1
|
|
20240527,151100,85237751,495,495,495,495,5
|
|
20240527,151000,85235276,495,494,495,494,2
|
|
20240527,150900,85234287,493,493,493,493,1
|
|
20240527,150800,85233794,495,495,495,495,1
|
|
20240527,150700,85233299,496,495,496,495,11
|
|
20240527,150600,85227844,493,493,493,493,0
|
|
20240527,150500,85227844,493,493,493,493,0
|
|
20240527,150400,85227844,493,496,496,493,54
|
|
20240527,150300,85201207,496,496,496,496,0
|
|
20240527,150200,85201207,496,494,496,492,5
|
|
20240527,150100,85198734,492,492,493,492,4
|
|
20240527,150000,85196764,494,494,494,494,0
|
|
20240527,145900,85196764,494,492,494,492,3
|
|
20240527,145800,85195285,496,495,496,492,12310
|
|
20240527,145700,79090643,496,496,496,496,1
|
|
20240527,145600,79090147,495,493,495,493,105
|
|
20240527,145500,79038177,492,493,493,492,41
|
|
20240527,145400,79017965,495,495,495,495,1101
|
|
20240527,145300,78472970,492,494,495,492,2446
|
|
20240527,145200,77266518,494,493,494,492,4236
|
|
20240527,145100,75178451,494,494,494,494,1798
|
|
20240527,145000,74290239,496,496,496,496,1
|
|
20240527,144900,74289743,494,494,494,494,0
|
|
20240527,144800,74289743,494,494,494,494,1
|
|
20240527,144700,74289249,494,495,495,494,13
|
|
20240527,144600,74282815,497,497,497,497,0
|
|
20240527,144500,74282815,497,497,497,497,0
|
|
20240527,144400,74282815,497,497,497,497,0
|
|
20240527,144300,74282815,497,497,497,497,0
|
|
20240527,144200,74282815,497,497,497,497,0
|
|
20240527,144100,74282815,497,497,497,497,0
|
|
20240527,144000,74282815,497,497,497,497,0
|
|
20240527,143900,74282815,497,497,497,497,0
|
|
20240527,143800,74282815,497,497,497,497,0
|
|
20240527,143700,74282815,497,497,497,497,0
|
|
20240527,143600,74282815,497,497,497,497,1000
|
|
20240527,143500,73785815,497,497,497,497,0
|
|
20240527,143400,73785815,497,497,497,497,0
|
|
20240527,143300,73785815,497,497,497,497,0
|
|
20240527,143200,73785815,497,497,497,497,1
|
|
20240527,143100,73785318,497,497,497,497,0
|
|
20240527,143000,73785318,497,497,497,497,0
|
|
20240527,142900,73785318,497,497,497,497,1
|
|
20240527,142800,73784821,496,496,496,496,0
|
|
20240527,142700,73784821,496,496,496,496,0
|
|
20240527,142600,73784821,496,496,496,496,0
|
|
20240527,142500,73784821,496,496,496,496,600
|
|
20240527,142400,73487221,495,495,495,495,0
|
|
20240527,142300,73487221,495,495,495,495,0
|
|
20240527,142200,73487221,495,495,495,495,120
|
|
20240527,142100,73427821,494,494,494,494,0
|
|
20240527,142000,73427821,494,494,494,494,0
|
|
20240527,141900,73427821,494,495,495,494,4032
|
|
20240527,141800,71435958,496,496,496,496,1
|
|
20240527,141700,71435462,496,496,496,496,0
|
|
20240527,141600,71435462,496,496,496,496,0
|
|
20240527,141500,71435462,496,496,496,496,0
|
|
20240527,141400,71435462,496,496,496,496,2
|
|
20240527,141300,71434470,496,496,496,496,0
|
|
20240527,141200,71434470,496,496,496,496,10
|
|
20240527,141100,71429510,496,496,496,496,0
|
|
20240527,141000,71429510,496,496,496,496,0
|
|
20240527,140900,71429510,496,496,496,496,0
|
|
20240527,140800,71429510,496,496,496,496,0
|
|
20240527,140700,71429510,496,496,496,496,0
|
|
20240527,140600,71429510,496,496,496,496,5
|
|
20240527,140500,71427030,496,496,496,496,0
|
|
20240527,140400,71427030,496,496,496,496,100
|
|
20240527,140300,71377430,496,496,496,496,1
|
|
20240527,140200,71376934,494,494,494,494,0
|
|
20240527,140100,71376934,494,494,494,494,0
|
|
20240527,140000,71376934,494,494,494,494,0
|
|
20240527,135900,71376934,494,494,494,494,0
|
|
20240527,135800,71376934,494,494,494,494,1800
|
|
20240527,135700,70487734,496,496,496,496,0
|
|
20240527,135600,70487734,496,496,496,496,884
|
|
20240527,135500,70049270,496,496,496,496,0
|
|
20240527,135400,70049270,496,496,496,496,0
|
|
20240527,135300,70049270,496,496,496,496,0
|
|
20240527,135200,70049270,496,496,496,496,0
|
|
20240527,135100,70049270,496,496,496,496,0
|
|
20240527,135000,70049270,496,496,496,496,0
|
|
20240527,134900,70049270,496,496,496,496,0
|
|
20240527,134800,70049270,496,496,496,496,11
|
|
20240527,134700,70043814,496,496,496,496,10
|
|
20240527,134600,70038854,496,496,496,496,0
|
|
20240527,134500,70038854,496,496,496,496,0
|
|
20240527,134400,70038854,496,496,496,496,170
|
|
20240527,134300,69954534,496,496,496,496,40
|
|
20240527,134200,69934694,496,496,496,496,0
|
|
20240527,134100,69934694,496,496,496,496,0
|
|
20240527,134000,69934694,496,496,496,496,0
|
|
20240527,133900,69934694,496,496,496,496,0
|
|
20240527,133800,69934694,496,496,496,496,0
|
|
20240527,133700,69934694,496,496,496,496,1
|
|
20240527,133600,69934198,495,495,495,495,0
|
|
20240527,133500,69934198,495,495,495,495,0
|
|
20240527,133400,69934198,495,495,495,495,3000
|
|
20240527,133300,68449198,495,495,495,495,2
|
|
20240527,133200,68448208,494,494,494,494,0
|
|
20240527,133100,68448208,494,495,495,494,4890
|
|
20240527,133000,66027659,496,496,496,496,0
|
|
20240527,132900,66027659,496,496,496,496,0
|
|
20240527,132800,66027659,496,496,496,496,0
|
|
20240527,132700,66027659,496,496,496,495,5002
|
|
20240527,132600,63546668,497,497,497,497,1
|
|
20240527,132500,63546171,496,496,496,496,492
|
|
20240527,132400,63302139,496,496,496,496,0
|
|
20240527,132300,63302139,496,496,496,496,0
|
|
20240527,132200,63302139,496,495,496,495,2952
|
|
20240527,132100,61839375,494,494,494,494,0
|
|
20240527,132000,61839375,494,494,494,494,0
|
|
20240527,131900,61839375,494,494,494,494,0
|
|
20240527,131800,61839375,494,494,494,494,0
|
|
20240527,131700,61839375,494,494,494,494,0
|
|
20240527,131600,61839375,494,494,494,494,0
|
|
20240527,131500,61839375,494,494,494,494,0
|
|
20240527,131400,61839375,494,494,494,494,0
|
|
20240527,131300,61839375,494,494,494,494,0
|
|
20240527,131200,61839375,494,494,494,494,0
|
|
20240527,131100,61839375,494,494,494,494,0
|
|
20240527,131000,61839375,494,494,494,494,0
|
|
20240527,130900,61839375,494,494,494,494,0
|
|
20240527,130800,61839375,494,494,494,494,0
|
|
20240527,130700,61839375,494,494,494,494,10
|
|
20240527,130600,61834435,496,496,496,496,0
|
|
20240527,130500,61834435,496,496,496,496,0
|
|
20240527,130400,61834435,496,496,496,496,0
|
|
20240527,130300,61834435,496,496,496,496,0
|
|
20240527,130200,61834435,496,496,496,496,0
|
|
20240527,130100,61834435,496,496,496,496,0
|
|
20240527,130000,61834435,496,496,496,496,0
|
|
20240527,125900,61834435,496,496,496,496,0
|
|
20240527,125800,61834435,496,496,496,496,0
|
|
20240527,125700,61834435,496,496,496,496,2000
|
|
20240527,125600,60842435,496,496,496,496,1015
|
|
20240527,125500,60338995,496,496,496,496,0
|
|
20240527,125400,60338995,496,496,496,496,0
|
|
20240527,125300,60338995,496,496,496,496,0
|
|
20240527,125200,60338995,496,496,496,496,0
|
|
20240527,125100,60338995,496,496,496,496,1001
|
|
20240527,125000,59842499,496,496,496,496,0
|
|
20240527,124900,59842499,496,496,496,496,0
|
|
20240527,124800,59842499,496,496,496,496,0
|
|
20240527,124700,59842499,496,496,496,496,0
|
|
20240527,124600,59842499,496,496,496,496,0
|
|
20240527,124500,59842499,496,496,496,496,0
|
|
20240527,124400,59842499,496,496,496,496,0
|
|
20240527,124300,59842499,496,496,496,496,0
|
|
20240527,124200,59842499,496,496,496,496,0
|
|
20240527,124100,59842499,496,496,496,496,0
|
|
20240527,124000,59842499,496,496,496,496,0
|
|
20240527,123900,59842499,496,496,496,496,0
|
|
20240527,123800,59842499,496,496,496,496,0
|
|
20240527,123700,59842499,496,496,496,496,1
|
|
20240527,123600,59842003,496,496,496,496,0
|
|
20240527,123500,59842003,496,496,496,496,0
|
|
20240527,123400,59842003,496,496,496,496,4
|
|
20240527,123300,59840019,496,496,496,496,0
|
|
20240527,123200,59840019,496,496,496,496,0
|
|
20240527,123100,59840019,496,496,496,496,0
|
|
20240527,123000,59840019,496,496,496,496,2016
|
|
20240527,122900,58840083,496,496,496,496,0
|
|
20240527,122800,58840083,496,496,496,496,0
|
|
20240527,122700,58840083,496,496,496,496,2238
|
|
20240527,122600,57730035,496,496,496,496,0
|
|
20240527,122500,57730035,496,496,496,496,1
|
|
20240527,122400,57729539,495,495,495,495,101
|
|
20240527,122300,57679544,494,494,494,494,1
|
|
20240527,122200,57679050,493,494,494,493,3120
|
|
20240527,122100,56139272,495,495,495,495,0
|
|
20240527,122000,56139272,495,495,495,495,50
|
|
20240527,121900,56114522,495,495,495,495,709
|
|
20240527,121800,55763567,495,495,495,495,0
|
|
20240527,121700,55763567,495,495,495,495,0
|
|
20240527,121600,55763567,495,495,495,495,0
|
|
20240527,121500,55763567,495,495,495,495,0
|
|
20240527,121400,55763567,495,495,495,495,1
|
|
20240527,121300,55763072,494,494,494,494,1
|
|
20240527,121200,55762578,494,494,494,494,0
|
|
20240527,121100,55762578,494,494,494,494,0
|
|
20240527,121000,55762578,494,494,494,494,1
|
|
20240527,120900,55762084,494,494,494,494,0
|
|
20240527,120800,55762084,494,494,494,494,0
|
|
20240527,120700,55762084,494,495,495,493,1004
|
|
20240527,120600,55266107,495,495,495,495,1000
|
|
20240527,120500,54771107,496,496,496,496,0
|
|
20240527,120400,54771107,496,496,496,496,1
|
|
20240527,120300,54770611,497,497,497,497,0
|
|
20240527,120200,54770611,497,497,497,497,0
|
|
20240527,120100,54770611,497,494,497,493,8010
|
|
20240527,120000,50821452,494,494,494,494,1
|
|
20240527,115900,50820958,493,493,493,493,0
|
|
20240527,115800,50820958,493,493,493,493,1
|
|
20240527,115700,50820465,493,493,493,493,0
|
|
20240527,115600,50820465,493,496,496,493,203
|
|
20240527,115500,50719785,496,496,496,496,0
|
|
20240527,115400,50719785,496,496,496,496,0
|
|
20240527,115300,50719785,496,496,496,496,1000
|
|
20240527,115200,50223785,494,494,494,494,0
|
|
20240527,115100,50223785,494,494,494,494,438
|
|
20240527,115000,50007413,495,495,495,494,1935
|
|
20240527,114900,49050561,494,494,494,494,0
|
|
20240527,114800,49050561,494,494,494,494,1
|
|
20240527,114700,49050067,495,495,495,495,25
|
|
20240527,114600,49037692,494,496,496,494,2217
|
|
20240527,114500,47940277,494,495,495,494,2
|
|
20240527,114400,47939288,495,495,495,494,6891
|
|
20240527,114300,44528244,495,495,495,495,0
|
|
20240527,114200,44528244,495,496,497,495,3
|
|
20240527,114100,44526756,495,495,495,495,1
|
|
20240527,114000,44526261,495,495,495,495,0
|
|
20240527,113900,44526261,495,495,495,495,0
|
|
20240527,113800,44526261,495,495,495,495,0
|
|
20240527,113700,44526261,495,495,495,495,0
|
|
20240527,113600,44526261,495,495,495,495,0
|
|
20240527,113500,44526261,495,496,496,495,9
|
|
20240527,113400,44521798,496,497,497,496,680
|
|
20240527,113300,44183839,497,497,497,497,0
|
|
20240527,113200,44183839,497,497,497,497,0
|
|
20240527,113100,44183839,497,497,497,497,20
|
|
20240527,113000,44173899,498,498,498,498,0
|
|
20240527,112900,44173899,498,498,498,498,0
|
|
20240527,112800,44173899,498,498,498,498,0
|
|
20240527,112700,44173899,498,498,498,498,0
|
|
20240527,112600,44173899,498,498,498,498,0
|
|
20240527,112500,44173899,498,498,498,498,2
|
|
20240527,112400,44172903,498,498,498,498,0
|
|
20240527,112300,44172903,498,498,498,498,0
|
|
20240527,112200,44172903,498,498,498,498,0
|
|
20240527,112100,44172903,498,498,498,498,0
|
|
20240527,112000,44172903,498,498,498,498,1
|
|
20240527,111900,44172405,499,499,499,499,3118
|
|
20240527,111800,42616523,497,497,497,497,0
|
|
20240527,111700,42616523,497,497,497,497,0
|
|
20240527,111600,42616523,497,497,497,497,0
|
|
20240527,111500,42616523,497,497,497,497,0
|
|
20240527,111400,42616523,497,497,497,497,1
|
|
20240527,111300,42616026,497,497,497,497,0
|
|
20240527,111200,42616026,497,497,497,497,1
|
|
20240527,111100,42615529,496,496,496,496,0
|
|
20240527,111000,42615529,496,496,496,496,0
|
|
20240527,110900,42615529,496,498,498,495,2818
|
|
20240527,110800,41217623,498,499,499,498,29
|
|
20240527,110700,41203172,499,499,499,499,0
|
|
20240527,110600,41203172,499,499,499,499,0
|
|
20240527,110500,41203172,499,499,499,499,0
|
|
20240527,110400,41203172,499,499,499,499,0
|
|
20240527,110300,41203172,499,499,499,499,0
|
|
20240527,110200,41203172,499,499,499,499,0
|
|
20240527,110100,41203172,499,499,499,499,1
|
|
20240527,110000,41202673,499,499,499,499,0
|
|
20240527,105900,41202673,499,499,499,499,12
|
|
20240527,105800,41196685,500,500,500,500,0
|
|
20240527,105700,41196685,500,500,500,500,0
|
|
20240527,105600,41196685,500,500,500,500,0
|
|
20240527,105500,41196685,500,500,500,500,1
|
|
20240527,105400,41196185,495,498,498,495,5000
|
|
20240527,105300,38715969,498,498,498,498,0
|
|
20240527,105200,38715969,498,498,498,498,5313
|
|
20240527,105100,36070095,500,500,500,500,0
|
|
20240527,105000,36070095,500,500,500,500,13
|
|
20240527,104900,36063595,500,500,500,500,10
|
|
20240527,104800,36058595,498,498,498,498,2000
|
|
20240527,104700,35062595,498,499,499,498,2000
|
|
20240527,104600,34066370,500,500,500,500,0
|
|
20240527,104500,34066370,500,500,500,500,4
|
|
20240527,104400,34064370,500,500,500,500,0
|
|
20240527,104300,34064370,500,500,500,500,0
|
|
20240527,104200,34064370,500,500,500,500,0
|
|
20240527,104100,34064370,500,500,500,500,8
|
|
20240527,104000,34060370,500,500,500,500,20
|
|
20240527,103900,34050370,500,500,500,500,0
|
|
20240527,103800,34050370,500,500,500,500,0
|
|
20240527,103700,34050370,500,500,500,500,0
|
|
20240527,103600,34050370,500,500,500,500,0
|
|
20240527,103500,34050370,500,500,500,500,0
|
|
20240527,103400,34050370,500,500,500,500,0
|
|
20240527,103300,34050370,500,500,500,500,0
|
|
20240527,103200,34050370,500,500,500,500,0
|
|
20240527,103100,34050370,500,500,500,500,0
|
|
20240527,103000,34050370,500,500,500,500,1
|
|
20240527,102900,34049870,499,499,499,499,1000
|
|
20240527,102800,33550870,499,499,499,499,0
|
|
20240527,102700,33550870,499,499,499,499,0
|
|
20240527,102600,33550870,499,499,499,499,0
|
|
20240527,102500,33550870,499,499,499,499,0
|
|
20240527,102400,33550870,499,499,499,499,0
|
|
20240527,102300,33550870,499,505,505,499,4239
|
|
20240527,102200,31433498,500,501,501,500,10000
|
|
20240527,102100,26433344,501,501,501,501,0
|
|
20240527,102000,26433344,501,501,501,501,0
|
|
20240527,101900,26433344,501,501,501,501,0
|
|
20240527,101800,26433344,501,501,501,501,2000
|
|
20240527,101700,25431344,501,502,502,501,1000
|
|
20240527,101600,24930339,501,501,501,501,0
|
|
20240527,101500,24930339,501,501,501,501,0
|
|
20240527,101400,24930339,501,502,502,501,500
|
|
20240527,101300,24679684,503,503,503,503,0
|
|
20240527,101200,24679684,503,503,503,503,166
|
|
20240527,101100,24596186,505,505,505,505,1584
|
|
20240527,101000,23796266,505,505,505,505,83
|
|
20240527,100900,23754351,505,505,505,505,0
|
|
20240527,100800,23754351,505,505,505,505,0
|
|
20240527,100700,23754351,505,505,505,505,1
|
|
20240527,100600,23753846,505,505,505,505,1
|
|
20240527,100500,23753341,505,505,505,504,13
|
|
20240527,100400,23746778,505,505,505,505,2
|
|
20240527,100300,23745768,504,503,504,503,169
|
|
20240527,100200,23660661,503,502,503,502,131
|
|
20240527,100100,23594868,501,501,501,501,0
|
|
20240527,100000,23594868,501,501,501,501,30
|
|
20240527,095900,23579838,501,501,501,501,1
|
|
20240527,095800,23579337,501,501,501,501,0
|
|
20240527,095700,23579337,501,501,501,501,80
|
|
20240527,095600,23539257,500,500,500,500,2771
|
|
20240527,095500,22153757,501,501,501,501,0
|
|
20240527,095400,22153757,501,501,501,501,0
|
|
20240527,095300,22153757,501,501,501,501,0
|
|
20240527,095200,22153757,501,501,501,501,0
|
|
20240527,095100,22153757,501,501,501,501,0
|
|
20240527,095000,22153757,501,501,501,501,612
|
|
20240527,094900,21847145,501,501,501,501,0
|
|
20240527,094800,21847145,501,501,501,501,1000
|
|
20240527,094700,21346145,501,501,501,501,0
|
|
20240527,094600,21346145,501,501,501,501,0
|
|
20240527,094500,21346145,501,501,501,501,0
|
|
20240527,094400,21346145,501,501,501,501,4
|
|
20240527,094300,21344141,501,501,501,501,0
|
|
20240527,094200,21344141,501,501,501,501,1
|
|
20240527,094100,21343640,501,501,501,501,0
|
|
20240527,094000,21343640,501,501,501,501,0
|
|
20240527,093900,21343640,501,501,501,501,126
|
|
20240527,093800,21280514,501,501,501,501,0
|
|
20240527,093700,21280514,501,501,501,501,159
|
|
20240527,093600,21200855,502,503,503,502,77
|
|
20240527,093500,21162127,501,503,503,501,21
|
|
20240527,093400,21151584,503,503,503,503,0
|
|
20240527,093300,21151584,503,502,503,502,121
|
|
20240527,093200,21090824,501,501,501,501,100
|
|
20240527,093100,21040724,500,500,500,500,0
|
|
20240527,093000,21040724,500,500,500,500,192
|
|
20240527,092900,20944724,500,500,500,500,294
|
|
20240527,092800,20797724,500,500,500,500,27
|
|
20240527,092700,20784224,500,500,500,500,59
|
|
20240527,092600,20754724,499,499,499,499,3
|
|
20240527,092500,20753227,504,503,504,503,280
|
|
20240527,092400,20612117,503,500,503,500,55
|
|
20240527,092300,20584614,500,500,500,500,500
|
|
20240527,092200,20334614,501,501,501,501,1
|
|
20240527,092100,20334113,500,500,500,500,0
|
|
20240527,092000,20334113,500,500,500,500,3552
|
|
20240527,091900,18558113,500,500,500,500,0
|
|
20240527,091800,18558113,500,503,503,500,2726
|
|
20240527,091700,17194814,504,504,504,504,1
|
|
20240527,091600,17194310,506,501,506,501,1166
|
|
20240527,091500,16607676,501,501,501,501,813
|
|
20240527,091400,16200363,498,503,503,498,79
|
|
20240527,091300,16160940,506,499,506,499,5329
|
|
20240527,091200,13498332,498,499,499,498,597
|
|
20240527,091100,13200925,500,498,500,498,442
|
|
20240527,091000,12980807,500,499,500,499,2000
|
|
20240527,090900,11980824,500,500,500,500,0
|
|
20240527,090800,11980824,500,500,500,500,0
|
|
20240527,090700,11980824,500,498,500,498,408
|
|
20240527,090600,11777638,500,503,503,500,2695
|
|
20240527,090500,10429727,505,505,505,505,245
|
|
20240527,090400,10306002,509,509,509,509,50
|
|
20240527,090300,10280552,509,517,517,509,513
|
|
20240527,090200,10019347,507,505,507,505,1001
|
|
20240527,090100,9513840,522,523,523,522,2
|
|
20240527,090000,9512795,500,528,528,496,18226
|