697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,203400,120644756,493,493,493,493,7216
|
|
20240827,203300,120644756,493,493,493,493,0
|
|
20240827,203200,120644756,493,493,493,493,0
|
|
20240827,203100,120644756,493,493,493,493,0
|
|
20240827,203000,120644756,493,493,493,493,0
|
|
20240827,202900,120644756,493,493,493,493,0
|
|
20240827,202800,120644756,493,493,493,493,0
|
|
20240827,202700,120644756,493,493,493,493,0
|
|
20240827,202600,120644756,493,493,493,493,0
|
|
20240827,202500,120644756,493,493,493,493,0
|
|
20240827,202400,120644756,493,493,493,493,0
|
|
20240827,202300,120644756,493,493,493,493,0
|
|
20240827,202200,120644756,493,493,493,493,0
|
|
20240827,202100,120644756,493,493,493,493,0
|
|
20240827,202000,120644756,493,493,493,493,0
|
|
20240827,201900,120644756,493,493,493,493,0
|
|
20240827,201800,120644756,493,493,493,493,0
|
|
20240827,201700,120644756,493,493,493,493,0
|
|
20240827,201600,120644756,493,493,493,493,0
|
|
20240827,201500,120644756,493,493,493,493,0
|
|
20240827,201400,120644756,493,493,493,493,0
|
|
20240827,201300,120644756,493,493,493,493,0
|
|
20240827,201200,120644756,493,493,493,493,0
|
|
20240827,201100,120644756,493,493,493,493,0
|
|
20240827,201000,120644756,493,493,493,493,0
|
|
20240827,200900,120644756,493,493,493,493,0
|
|
20240827,200800,120644756,493,493,493,493,0
|
|
20240827,200700,120644756,493,493,493,493,0
|
|
20240827,200600,120644756,493,493,493,493,0
|
|
20240827,200500,120644756,493,493,493,493,0
|
|
20240827,200400,120644756,493,493,493,493,7216
|
|
20240827,200300,120644756,493,493,493,493,0
|
|
20240827,200200,120644756,493,493,493,493,0
|
|
20240827,200100,120644756,493,493,493,493,0
|
|
20240827,200000,120644756,493,493,493,493,0
|
|
20240827,195900,120644756,493,493,493,493,0
|
|
20240827,195800,120644756,493,493,493,493,0
|
|
20240827,195700,120644756,493,493,493,493,0
|
|
20240827,195600,120644756,493,493,493,493,0
|
|
20240827,195500,120644756,493,493,493,493,0
|
|
20240827,195400,120644756,493,493,493,493,0
|
|
20240827,195300,120644756,493,493,493,493,0
|
|
20240827,195200,120644756,493,493,493,493,0
|
|
20240827,195100,120644756,493,493,493,493,0
|
|
20240827,195000,120644756,493,493,493,493,0
|
|
20240827,194900,120644756,493,493,493,493,0
|
|
20240827,194800,120644756,493,493,493,493,0
|
|
20240827,194700,120644756,493,493,493,493,0
|
|
20240827,194600,120644756,493,493,493,493,0
|
|
20240827,194500,120644756,493,493,493,493,0
|
|
20240827,194400,120644756,493,493,493,493,0
|
|
20240827,194300,120644756,493,493,493,493,0
|
|
20240827,194200,120644756,493,493,493,493,0
|
|
20240827,194100,120644756,493,493,493,493,0
|
|
20240827,194000,120644756,493,493,493,493,0
|
|
20240827,193900,120644756,493,493,493,493,0
|
|
20240827,193800,120644756,493,493,493,493,0
|
|
20240827,193700,120644756,493,493,493,493,0
|
|
20240827,193600,120644756,493,493,493,493,0
|
|
20240827,193500,120644756,493,493,493,493,0
|
|
20240827,193400,120644756,493,493,493,493,7216
|
|
20240827,193300,120644756,493,493,493,493,0
|
|
20240827,193200,120644756,493,493,493,493,0
|
|
20240827,193100,120644756,493,493,493,493,0
|
|
20240827,193000,120644756,493,493,493,493,0
|
|
20240827,192900,120644756,493,493,493,493,0
|
|
20240827,192800,120644756,493,493,493,493,0
|
|
20240827,192700,120644756,493,493,493,493,0
|
|
20240827,192600,120644756,493,493,493,493,0
|
|
20240827,192500,120644756,493,493,493,493,0
|
|
20240827,192400,120644756,493,493,493,493,0
|
|
20240827,192300,120644756,493,493,493,493,0
|
|
20240827,192200,120644756,493,493,493,493,0
|
|
20240827,192100,120644756,493,493,493,493,0
|
|
20240827,192000,120644756,493,493,493,493,0
|
|
20240827,191900,120644756,493,493,493,493,0
|
|
20240827,191800,120644756,493,493,493,493,0
|
|
20240827,191700,120644756,493,493,493,493,0
|
|
20240827,191600,120644756,493,493,493,493,0
|
|
20240827,191500,120644756,493,493,493,493,0
|
|
20240827,191400,120644756,493,493,493,493,0
|
|
20240827,191300,120644756,493,493,493,493,0
|
|
20240827,191200,120644756,493,493,493,493,0
|
|
20240827,191100,120644756,493,493,493,493,0
|
|
20240827,191000,120644756,493,493,493,493,0
|
|
20240827,190900,120644756,493,493,493,493,0
|
|
20240827,190800,120644756,493,493,493,493,0
|
|
20240827,190700,120644756,493,493,493,493,0
|
|
20240827,190600,120644756,493,493,493,493,0
|
|
20240827,190500,120644756,493,493,493,493,0
|
|
20240827,190400,120644756,493,493,493,493,7216
|
|
20240827,190300,120644756,493,493,493,493,0
|
|
20240827,190200,120644756,493,493,493,493,0
|
|
20240827,190100,120644756,493,493,493,493,0
|
|
20240827,190000,120644756,493,493,493,493,0
|
|
20240827,185900,120644756,493,493,493,493,0
|
|
20240827,185800,120644756,493,493,493,493,0
|
|
20240827,185700,120644756,493,493,493,493,0
|
|
20240827,185600,120644756,493,493,493,493,0
|
|
20240827,185500,120644756,493,493,493,493,0
|
|
20240827,185400,120644756,493,493,493,493,0
|
|
20240827,185300,120644756,493,493,493,493,0
|
|
20240827,185200,120644756,493,493,493,493,0
|
|
20240827,185100,120644756,493,493,493,493,0
|
|
20240827,185000,120644756,493,493,493,493,0
|
|
20240827,184900,120644756,493,493,493,493,0
|
|
20240827,184800,120644756,493,493,493,493,0
|
|
20240827,184700,120644756,493,493,493,493,0
|
|
20240827,184600,120644756,493,493,493,493,0
|
|
20240827,184500,120644756,493,493,493,493,0
|
|
20240827,184400,120644756,493,493,493,493,0
|
|
20240827,184300,120644756,493,493,493,493,0
|
|
20240827,184200,120644756,493,493,493,493,0
|
|
20240827,184100,120644756,493,493,493,493,0
|
|
20240827,184000,120644756,493,493,493,493,0
|
|
20240827,183900,120644756,493,493,493,493,0
|
|
20240827,183800,120644756,493,493,493,493,0
|
|
20240827,183700,120644756,493,493,493,493,0
|
|
20240827,183600,120644756,493,493,493,493,0
|
|
20240827,183500,120644756,493,493,493,493,0
|
|
20240827,183400,120644756,493,493,493,493,7216
|
|
20240827,183300,120644756,493,493,493,493,0
|
|
20240827,183200,120644756,493,493,493,493,0
|
|
20240827,183100,120644756,493,493,493,493,0
|
|
20240827,183000,120644756,493,493,493,493,0
|
|
20240827,182900,120644756,493,493,493,493,0
|
|
20240827,182800,120644756,493,493,493,493,0
|
|
20240827,182700,120644756,493,493,493,493,0
|
|
20240827,182600,120644756,493,493,493,493,0
|
|
20240827,182500,120644756,493,493,493,493,0
|
|
20240827,182400,120644756,493,493,493,493,0
|
|
20240827,182300,120644756,493,493,493,493,0
|
|
20240827,182200,120644756,493,493,493,493,0
|
|
20240827,182100,120644756,493,493,493,493,0
|
|
20240827,182000,120644756,493,493,493,493,0
|
|
20240827,181900,120644756,493,493,493,493,0
|
|
20240827,181800,120644756,493,493,493,493,0
|
|
20240827,181700,120644756,493,493,493,493,0
|
|
20240827,181600,120644756,493,493,493,493,0
|
|
20240827,181500,120644756,493,493,493,493,0
|
|
20240827,181400,120644756,493,493,493,493,0
|
|
20240827,181300,120644756,493,493,493,493,0
|
|
20240827,181200,120644756,493,493,493,493,0
|
|
20240827,181100,120644756,493,493,493,493,0
|
|
20240827,181000,120644756,493,493,493,493,0
|
|
20240827,180900,120644756,493,493,493,493,0
|
|
20240827,180800,120644756,493,493,493,493,0
|
|
20240827,180700,120644756,493,493,493,493,0
|
|
20240827,180600,120644756,493,493,493,493,0
|
|
20240827,180500,120644756,493,493,493,493,0
|
|
20240827,180400,120644756,493,493,493,493,7216
|
|
20240827,180300,120644756,493,493,493,493,0
|
|
20240827,180200,120644756,493,493,493,493,0
|
|
20240827,180100,120644756,493,493,493,493,0
|
|
20240827,180000,120644756,493,493,493,493,0
|
|
20240827,175900,120644756,493,493,493,493,0
|
|
20240827,175800,120644756,493,493,493,493,0
|
|
20240827,175700,120644756,493,493,493,493,0
|
|
20240827,175600,120644756,493,493,493,493,0
|
|
20240827,175500,120644756,493,493,493,493,0
|
|
20240827,175400,120644756,493,493,493,493,0
|
|
20240827,175300,120644756,493,493,493,493,0
|
|
20240827,175200,120644756,493,493,493,493,0
|
|
20240827,175100,120644756,493,493,493,493,0
|
|
20240827,175000,120644756,493,493,493,493,0
|
|
20240827,174900,120644756,493,493,493,493,0
|
|
20240827,174800,120644756,493,493,493,493,0
|
|
20240827,174700,120644756,493,493,493,493,0
|
|
20240827,174600,120644756,493,493,493,493,0
|
|
20240827,174500,120644756,493,493,493,493,0
|
|
20240827,174400,120644756,493,493,493,493,0
|
|
20240827,174300,120644756,493,493,493,493,0
|
|
20240827,174200,120644756,493,493,493,493,0
|
|
20240827,174100,120644756,493,493,493,493,0
|
|
20240827,174000,120644756,493,493,493,493,0
|
|
20240827,173900,120644756,493,493,493,493,0
|
|
20240827,173800,120644756,493,493,493,493,0
|
|
20240827,173700,120644756,493,493,493,493,0
|
|
20240827,173600,120644756,493,493,493,493,0
|
|
20240827,173500,120644756,493,493,493,493,0
|
|
20240827,173400,120644756,493,493,493,493,7216
|
|
20240827,173300,120644756,493,493,493,493,0
|
|
20240827,173200,120644756,493,493,493,493,0
|
|
20240827,173100,120644756,493,493,493,493,0
|
|
20240827,173000,120644756,493,493,493,493,0
|
|
20240827,172900,120644756,493,493,493,493,0
|
|
20240827,172800,120644756,493,493,493,493,0
|
|
20240827,172700,120644756,493,493,493,493,0
|
|
20240827,172600,120644756,493,493,493,493,0
|
|
20240827,172500,120644756,493,493,493,493,0
|
|
20240827,172400,120644756,493,493,493,493,0
|
|
20240827,172300,120644756,493,493,493,493,0
|
|
20240827,172200,120644756,493,493,493,493,0
|
|
20240827,172100,120644756,493,493,493,493,0
|
|
20240827,172000,120644756,493,493,493,493,0
|
|
20240827,171900,120644756,493,493,493,493,0
|
|
20240827,171800,120644756,493,493,493,493,0
|
|
20240827,171700,120644756,493,493,493,493,0
|
|
20240827,171600,120644756,493,493,493,493,0
|
|
20240827,171500,120644756,493,493,493,493,0
|
|
20240827,171400,120644756,493,493,493,493,0
|
|
20240827,171300,120644756,493,493,493,493,0
|
|
20240827,171200,120644756,493,493,493,493,0
|
|
20240827,171100,120644756,493,493,493,493,0
|
|
20240827,171000,120644756,493,493,493,493,0
|
|
20240827,170900,120644756,493,493,493,493,0
|
|
20240827,170800,120644756,493,493,493,493,0
|
|
20240827,170700,120644756,493,493,493,493,0
|
|
20240827,170600,120644756,493,493,493,493,0
|
|
20240827,170500,120644756,493,493,493,493,0
|
|
20240827,170400,120644756,493,493,493,493,7216
|
|
20240827,170300,120644756,493,493,493,493,0
|
|
20240827,170200,120644756,493,493,493,493,0
|
|
20240827,170100,120644756,493,493,493,493,0
|
|
20240827,170000,120644756,493,493,493,493,0
|
|
20240827,165900,120644756,493,493,493,493,0
|
|
20240827,165800,120644756,493,493,493,493,0
|
|
20240827,165700,120644756,493,493,493,493,0
|
|
20240827,165600,120644756,493,493,493,493,0
|
|
20240827,165500,120644756,493,493,493,493,0
|
|
20240827,165400,120644756,493,493,493,493,0
|
|
20240827,165300,120644756,493,493,493,493,0
|
|
20240827,165200,120644756,493,493,493,493,0
|
|
20240827,165100,120644756,493,493,493,493,0
|
|
20240827,165000,120644756,493,493,493,493,0
|
|
20240827,164900,120644756,493,493,493,493,0
|
|
20240827,164800,120644756,493,493,493,493,0
|
|
20240827,164700,120644756,493,493,493,493,0
|
|
20240827,164600,120644756,493,493,493,493,0
|
|
20240827,164500,120644756,493,493,493,493,0
|
|
20240827,164400,120644756,493,493,493,493,0
|
|
20240827,164300,120644756,493,493,493,493,0
|
|
20240827,164200,120644756,493,493,493,493,0
|
|
20240827,164100,120644756,493,493,493,493,0
|
|
20240827,164000,120644756,493,493,493,493,0
|
|
20240827,163900,120644756,493,493,493,493,0
|
|
20240827,163800,120644756,493,493,493,493,0
|
|
20240827,163700,120644756,493,493,493,493,0
|
|
20240827,163600,120644756,493,493,493,493,0
|
|
20240827,163500,120644756,493,493,493,493,0
|
|
20240827,163400,120644756,493,493,493,493,7216
|
|
20240827,163300,120644756,493,493,493,493,0
|
|
20240827,163200,120644756,493,493,493,493,0
|
|
20240827,163100,120644756,493,493,493,493,0
|
|
20240827,163000,120644756,493,493,493,493,0
|
|
20240827,162900,120644756,493,493,493,493,0
|
|
20240827,162800,120644756,493,493,493,493,0
|
|
20240827,162700,120644756,493,493,493,493,0
|
|
20240827,162600,120644756,493,493,493,493,0
|
|
20240827,162500,120644756,493,493,493,493,0
|
|
20240827,162400,120644756,493,493,493,493,0
|
|
20240827,162300,120644756,493,493,493,493,0
|
|
20240827,162200,120644756,493,493,493,493,0
|
|
20240827,162100,120644756,493,493,493,493,0
|
|
20240827,162000,120644756,493,493,493,493,0
|
|
20240827,161900,120644756,493,493,493,493,0
|
|
20240827,161800,120644756,493,493,493,493,0
|
|
20240827,161700,120644756,493,493,493,493,0
|
|
20240827,161600,120644756,493,493,493,493,0
|
|
20240827,161500,120644756,493,493,493,493,0
|
|
20240827,161400,120644756,493,493,493,493,0
|
|
20240827,161300,120644756,493,493,493,493,0
|
|
20240827,161200,120644756,493,493,493,493,0
|
|
20240827,161100,120644756,493,493,493,493,0
|
|
20240827,161000,120644756,493,493,493,493,0
|
|
20240827,160900,120644756,493,493,493,493,0
|
|
20240827,160800,120644756,493,493,493,493,0
|
|
20240827,160700,120644756,493,493,493,493,0
|
|
20240827,160600,120644756,493,493,493,493,0
|
|
20240827,160500,120644756,493,493,493,493,0
|
|
20240827,160400,120644756,493,493,493,493,7216
|
|
20240827,160300,120644756,493,493,493,493,0
|
|
20240827,160200,120644756,493,493,493,493,0
|
|
20240827,160100,120644756,493,493,493,493,0
|
|
20240827,160000,120644756,493,493,493,493,0
|
|
20240827,155900,120644756,493,493,493,493,0
|
|
20240827,155800,120644756,493,493,493,493,0
|
|
20240827,155700,120644756,493,493,493,493,0
|
|
20240827,155600,120644756,493,493,493,493,0
|
|
20240827,155500,120644756,493,493,493,493,0
|
|
20240827,155400,120644756,493,493,493,493,0
|
|
20240827,155300,120644756,493,493,493,493,0
|
|
20240827,155200,120644756,493,493,493,493,0
|
|
20240827,155100,120644756,493,493,493,493,0
|
|
20240827,155000,120644756,493,493,493,493,0
|
|
20240827,154900,120644756,493,493,493,493,0
|
|
20240827,154800,120644756,493,493,493,493,0
|
|
20240827,154700,120644756,493,493,493,493,0
|
|
20240827,154600,120644756,493,493,493,493,0
|
|
20240827,154500,120644756,493,493,493,493,0
|
|
20240827,154400,120644756,493,493,493,493,0
|
|
20240827,154300,120644756,493,493,493,493,0
|
|
20240827,154200,120644756,493,493,493,493,0
|
|
20240827,154100,120644756,493,493,493,493,0
|
|
20240827,154000,120644756,493,493,493,493,0
|
|
20240827,153900,120644756,493,493,493,493,0
|
|
20240827,153800,120644756,493,493,493,493,0
|
|
20240827,153700,120644756,493,493,493,493,0
|
|
20240827,153600,120644756,493,493,493,493,0
|
|
20240827,153500,120644756,493,493,493,493,0
|
|
20240827,153400,120644756,493,493,493,493,7216
|
|
20240827,153300,120644756,493,493,493,493,0
|
|
20240827,153200,120644756,493,493,493,493,0
|
|
20240827,153100,120644756,493,493,493,493,0
|
|
20240827,153000,120644756,493,493,493,493,7216
|
|
20240827,152900,117087268,492,492,492,492,0
|
|
20240827,152800,117087268,492,492,492,492,0
|
|
20240827,152700,117087268,492,492,492,492,0
|
|
20240827,152600,117087268,492,492,492,492,0
|
|
20240827,152500,117087268,492,492,492,492,0
|
|
20240827,152400,117087268,492,492,492,492,0
|
|
20240827,152300,117087268,492,492,492,492,0
|
|
20240827,152200,117087268,492,492,492,492,0
|
|
20240827,152100,117087268,492,492,492,492,0
|
|
20240827,152000,117087268,492,492,492,492,0
|
|
20240827,151900,117087268,492,495,496,492,1860
|
|
20240827,151800,116169702,495,495,495,495,4000
|
|
20240827,151700,114189702,495,495,495,495,2000
|
|
20240827,151600,113199702,498,498,498,498,0
|
|
20240827,151500,113199702,498,498,498,498,0
|
|
20240827,151400,113199702,498,498,498,498,0
|
|
20240827,151300,113199702,498,498,498,498,0
|
|
20240827,151200,113199702,498,498,498,498,1
|
|
20240827,151100,113199204,495,495,495,495,151
|
|
20240827,151000,113124459,496,496,496,496,113
|
|
20240827,150900,113068411,498,498,498,498,50
|
|
20240827,150800,113043511,498,498,498,498,0
|
|
20240827,150700,113043511,498,498,498,498,20
|
|
20240827,150600,113033551,498,498,498,498,0
|
|
20240827,150500,113033551,498,498,498,498,0
|
|
20240827,150400,113033551,498,498,498,498,5
|
|
20240827,150300,113031061,498,498,498,498,1
|
|
20240827,150200,113030563,498,498,498,498,0
|
|
20240827,150100,113030563,498,498,498,498,0
|
|
20240827,150000,113030563,498,498,498,498,0
|
|
20240827,145900,113030563,498,498,498,498,0
|
|
20240827,145800,113030563,498,498,498,498,0
|
|
20240827,145700,113030563,498,498,498,498,0
|
|
20240827,145600,113030563,498,498,498,498,0
|
|
20240827,145500,113030563,498,498,498,498,0
|
|
20240827,145400,113030563,498,498,498,498,0
|
|
20240827,145300,113030563,498,498,498,498,0
|
|
20240827,145200,113030563,498,498,498,498,0
|
|
20240827,145100,113030563,498,497,498,495,762
|
|
20240827,145000,112652003,497,497,497,497,0
|
|
20240827,144900,112652003,497,497,497,497,1
|
|
20240827,144800,112651506,495,497,497,495,233
|
|
20240827,144700,112535747,497,497,497,497,1
|
|
20240827,144600,112535250,495,495,495,495,0
|
|
20240827,144500,112535250,495,495,495,495,0
|
|
20240827,144400,112535250,495,495,495,495,0
|
|
20240827,144300,112535250,495,495,495,495,0
|
|
20240827,144200,112535250,495,496,496,495,1065
|
|
20240827,144100,112008074,499,499,499,499,0
|
|
20240827,144000,112008074,499,499,499,499,0
|
|
20240827,143900,112008074,499,499,499,499,0
|
|
20240827,143800,112008074,499,499,499,499,0
|
|
20240827,143700,112008074,499,499,499,499,0
|
|
20240827,143600,112008074,499,499,499,499,0
|
|
20240827,143500,112008074,499,499,499,499,0
|
|
20240827,143400,112008074,499,499,499,499,0
|
|
20240827,143300,112008074,499,499,499,499,0
|
|
20240827,143200,112008074,499,499,499,499,0
|
|
20240827,143100,112008074,499,499,499,499,0
|
|
20240827,143000,112008074,499,499,499,499,0
|
|
20240827,142900,112008074,499,499,499,499,0
|
|
20240827,142800,112008074,499,499,499,499,0
|
|
20240827,142700,112008074,499,499,499,499,0
|
|
20240827,142600,112008074,499,499,499,499,0
|
|
20240827,142500,112008074,499,498,499,498,384
|
|
20240827,142400,111816841,498,498,498,498,1
|
|
20240827,142300,111816343,499,499,499,499,0
|
|
20240827,142200,111816343,499,499,499,499,0
|
|
20240827,142100,111816343,499,500,500,495,10002
|
|
20240827,142000,106860506,495,499,499,495,30094
|
|
20240827,141900,91944352,497,497,497,497,0
|
|
20240827,141800,91944352,497,497,497,497,0
|
|
20240827,141700,91944352,497,500,500,497,427
|
|
20240827,141600,91731557,503,503,503,503,1
|
|
20240827,141500,91731054,504,504,504,504,0
|
|
20240827,141400,91731054,504,504,504,504,0
|
|
20240827,141300,91731054,504,504,504,504,0
|
|
20240827,141200,91731054,504,504,504,504,0
|
|
20240827,141100,91731054,504,504,504,504,0
|
|
20240827,141000,91731054,504,503,504,503,1996
|
|
20240827,140900,90727064,503,503,503,503,0
|
|
20240827,140800,90727064,503,501,503,501,390
|
|
20240827,140700,90531369,498,498,498,498,500
|
|
20240827,140600,90282369,502,502,502,502,5
|
|
20240827,140500,90279859,503,499,503,498,550
|
|
20240827,140400,90005765,499,499,499,499,326
|
|
20240827,140300,89843091,501,501,501,501,0
|
|
20240827,140200,89843091,501,501,501,501,0
|
|
20240827,140100,89843091,501,501,501,501,0
|
|
20240827,140000,89843091,501,501,501,501,22
|
|
20240827,135900,89832069,501,501,501,501,24
|
|
20240827,135800,89820045,501,499,501,499,347
|
|
20240827,135700,89646790,498,499,499,498,207
|
|
20240827,135600,89543503,499,499,499,499,3
|
|
20240827,135500,89542006,501,501,501,501,0
|
|
20240827,135400,89542006,501,501,501,501,100
|
|
20240827,135300,89491906,501,501,501,501,98
|
|
20240827,135200,89442808,501,501,501,501,0
|
|
20240827,135100,89442808,501,501,501,501,201
|
|
20240827,135000,89342107,501,501,501,501,0
|
|
20240827,134900,89342107,501,501,501,501,0
|
|
20240827,134800,89342107,501,501,501,501,0
|
|
20240827,134700,89342107,501,501,501,501,0
|
|
20240827,134600,89342107,501,501,501,501,1
|
|
20240827,134500,89341606,502,502,502,502,0
|
|
20240827,134400,89341606,502,501,502,499,210
|
|
20240827,134300,89236769,501,501,501,501,0
|
|
20240827,134200,89236769,501,500,501,500,61
|
|
20240827,134100,89206209,501,501,501,501,0
|
|
20240827,134000,89206209,501,500,501,500,114
|
|
20240827,133900,89149197,499,498,499,498,56
|
|
20240827,133800,89121308,498,498,498,498,0
|
|
20240827,133700,89121308,498,498,498,498,11
|
|
20240827,133600,89115830,498,498,498,498,2010
|
|
20240827,133500,88114850,498,498,498,498,0
|
|
20240827,133400,88114850,498,498,498,498,10
|
|
20240827,133300,88109870,498,498,498,498,1
|
|
20240827,133200,88109372,494,494,494,494,0
|
|
20240827,133100,88109372,494,494,494,494,0
|
|
20240827,133000,88109372,494,495,497,494,2968
|
|
20240827,132900,86641048,498,498,498,498,0
|
|
20240827,132800,86641048,498,498,498,498,100
|
|
20240827,132700,86591248,498,498,498,498,1
|
|
20240827,132600,86590750,494,494,494,494,0
|
|
20240827,132500,86590750,494,494,494,494,0
|
|
20240827,132400,86590750,494,494,494,494,0
|
|
20240827,132300,86590750,494,494,494,494,0
|
|
20240827,132200,86590750,494,498,498,494,100
|
|
20240827,132100,86541077,498,495,498,495,595
|
|
20240827,132000,86246474,495,497,498,495,362
|
|
20240827,131900,86066829,497,497,497,497,2
|
|
20240827,131800,86065835,497,497,497,497,1
|
|
20240827,131700,86065338,497,497,497,497,2
|
|
20240827,131600,86064344,497,497,497,497,0
|
|
20240827,131500,86064344,497,496,498,496,211
|
|
20240827,131400,85959456,497,494,497,494,906
|
|
20240827,131300,85511795,493,493,493,493,1
|
|
20240827,131200,85511302,492,492,492,492,0
|
|
20240827,131100,85511302,492,492,492,492,1
|
|
20240827,131000,85510810,494,494,494,494,0
|
|
20240827,130900,85510810,494,494,494,494,0
|
|
20240827,130800,85510810,494,491,494,491,5020
|
|
20240827,130700,83045930,489,495,495,489,26826
|
|
20240827,130600,69890790,495,495,495,495,4283
|
|
20240827,130500,67770705,495,496,496,495,6000
|
|
20240827,130400,64798705,496,496,496,496,0
|
|
20240827,130300,64798705,496,496,496,496,5000
|
|
20240827,130200,62318705,496,498,498,496,5000
|
|
20240827,130100,59838492,496,496,496,496,0
|
|
20240827,130000,59838492,496,496,496,496,0
|
|
20240827,125900,59838492,496,496,496,496,1600
|
|
20240827,125800,59044892,496,496,496,496,0
|
|
20240827,125700,59044892,496,496,496,496,0
|
|
20240827,125600,59044892,496,496,496,496,2
|
|
20240827,125500,59043900,496,496,496,496,104
|
|
20240827,125400,58992316,496,496,496,496,0
|
|
20240827,125300,58992316,496,497,497,496,5349
|
|
20240827,125200,56334199,498,498,498,498,0
|
|
20240827,125100,56334199,498,498,498,498,2000
|
|
20240827,125000,55338199,498,498,498,498,1021
|
|
20240827,124900,54829741,499,499,499,499,0
|
|
20240827,124800,54829741,499,499,499,499,200
|
|
20240827,124700,54729941,500,500,500,500,0
|
|
20240827,124600,54729941,500,500,500,500,500
|
|
20240827,124500,54479941,500,499,500,499,9889
|
|
20240827,124400,49545329,498,498,498,498,0
|
|
20240827,124300,49545329,498,498,498,498,0
|
|
20240827,124200,49545329,498,498,498,498,0
|
|
20240827,124100,49545329,498,498,498,498,0
|
|
20240827,124000,49545329,498,498,498,498,0
|
|
20240827,123900,49545329,498,498,498,498,650
|
|
20240827,123800,49221629,498,498,498,498,2454
|
|
20240827,123700,47999537,498,498,498,498,0
|
|
20240827,123600,47999537,498,498,498,498,0
|
|
20240827,123500,47999537,498,498,498,498,0
|
|
20240827,123400,47999537,498,498,498,498,1
|
|
20240827,123300,47999039,497,497,497,497,0
|
|
20240827,123200,47999039,497,497,497,497,134
|
|
20240827,123100,47932441,498,498,498,498,0
|
|
20240827,123000,47932441,498,498,498,498,100
|
|
20240827,122900,47882641,499,497,499,497,270
|
|
20240827,122800,47748447,497,497,497,497,0
|
|
20240827,122700,47748447,497,497,497,497,5732
|
|
20240827,122600,44899643,499,499,499,499,0
|
|
20240827,122500,44899643,499,499,499,499,9
|
|
20240827,122400,44895152,499,499,499,499,0
|
|
20240827,122300,44895152,499,499,499,499,100
|
|
20240827,122200,44845252,499,499,499,499,1
|
|
20240827,122100,44844753,500,500,500,500,0
|
|
20240827,122000,44844753,500,500,500,500,0
|
|
20240827,121900,44844753,500,500,500,500,0
|
|
20240827,121800,44844753,500,500,500,500,0
|
|
20240827,121700,44844753,500,500,500,500,500
|
|
20240827,121600,44594753,500,500,500,500,0
|
|
20240827,121500,44594753,500,500,500,500,0
|
|
20240827,121400,44594753,500,500,500,500,0
|
|
20240827,121300,44594753,500,500,500,500,1
|
|
20240827,121200,44594253,500,500,500,500,0
|
|
20240827,121100,44594253,500,500,500,500,0
|
|
20240827,121000,44594253,500,500,500,500,0
|
|
20240827,120900,44594253,500,500,500,500,0
|
|
20240827,120800,44594253,500,500,500,500,0
|
|
20240827,120700,44594253,500,500,500,500,0
|
|
20240827,120600,44594253,500,500,500,500,0
|
|
20240827,120500,44594253,500,500,500,500,0
|
|
20240827,120400,44594253,500,500,500,500,0
|
|
20240827,120300,44594253,500,500,500,500,0
|
|
20240827,120200,44594253,500,500,500,500,0
|
|
20240827,120100,44594253,500,500,500,500,0
|
|
20240827,120000,44594253,500,500,500,500,0
|
|
20240827,115900,44594253,500,500,500,500,10
|
|
20240827,115800,44589253,500,500,500,500,0
|
|
20240827,115700,44589253,500,500,500,500,0
|
|
20240827,115600,44589253,500,500,500,500,0
|
|
20240827,115500,44589253,500,500,500,500,0
|
|
20240827,115400,44589253,500,500,500,500,0
|
|
20240827,115300,44589253,500,500,500,500,0
|
|
20240827,115200,44589253,500,500,500,500,0
|
|
20240827,115100,44589253,500,500,500,500,0
|
|
20240827,115000,44589253,500,500,500,500,1139
|
|
20240827,114900,44019753,499,499,499,499,871
|
|
20240827,114800,43585124,501,501,501,501,0
|
|
20240827,114700,43585124,501,500,501,500,501
|
|
20240827,114600,43334623,500,500,502,500,7001
|
|
20240827,114500,39824695,495,498,498,495,7000
|
|
20240827,114400,36353835,502,498,502,497,1001
|
|
20240827,114300,35856182,501,501,501,501,0
|
|
20240827,114200,35856182,501,501,501,501,89
|
|
20240827,114100,35811593,503,503,503,503,0
|
|
20240827,114000,35811593,503,503,503,503,4769
|
|
20240827,113900,33412786,503,503,503,503,4520
|
|
20240827,113800,31139226,503,503,503,503,100
|
|
20240827,113700,31088926,503,503,503,503,100
|
|
20240827,113600,31038626,503,503,503,503,0
|
|
20240827,113500,31038626,503,503,503,503,5
|
|
20240827,113400,31036111,503,503,503,503,0
|
|
20240827,113300,31036111,503,503,503,503,0
|
|
20240827,113200,31036111,503,503,503,503,1
|
|
20240827,113100,31035608,503,503,503,503,2
|
|
20240827,113000,31034602,503,503,503,503,117
|
|
20240827,112900,30975751,503,502,503,502,3627
|
|
20240827,112800,29154821,501,501,501,501,0
|
|
20240827,112700,29154821,501,501,501,501,711
|
|
20240827,112600,28798610,497,498,498,497,6000
|
|
20240827,112500,25814624,497,497,497,497,0
|
|
20240827,112400,25814624,497,497,497,497,0
|
|
20240827,112300,25814624,497,497,497,497,0
|
|
20240827,112200,25814624,497,497,497,497,0
|
|
20240827,112100,25814624,497,497,497,497,0
|
|
20240827,112000,25814624,497,502,502,497,1714
|
|
20240827,111900,24961309,499,500,500,499,2000
|
|
20240827,111800,23962492,501,501,501,501,0
|
|
20240827,111700,23962492,501,501,501,501,0
|
|
20240827,111600,23962492,501,501,501,501,100
|
|
20240827,111500,23912392,501,501,501,501,402
|
|
20240827,111400,23710990,502,502,502,502,1000
|
|
20240827,111300,23208990,502,502,502,502,0
|
|
20240827,111200,23208990,502,502,502,502,0
|
|
20240827,111100,23208990,502,502,502,502,11
|
|
20240827,111000,23203468,502,502,502,502,0
|
|
20240827,110900,23203468,502,502,502,502,169
|
|
20240827,110800,23118630,504,504,504,504,0
|
|
20240827,110700,23118630,504,504,504,504,0
|
|
20240827,110600,23118630,504,504,504,504,0
|
|
20240827,110500,23118630,504,504,504,504,0
|
|
20240827,110400,23118630,504,504,504,504,1
|
|
20240827,110300,23118126,502,504,504,502,1530
|
|
20240827,110200,22349354,504,504,504,504,0
|
|
20240827,110100,22349354,504,504,504,504,0
|
|
20240827,110000,22349354,504,504,504,504,0
|
|
20240827,105900,22349354,504,504,504,504,500
|
|
20240827,105800,22097354,504,504,504,504,0
|
|
20240827,105700,22097354,504,504,504,504,0
|
|
20240827,105600,22097354,504,504,504,504,0
|
|
20240827,105500,22097354,504,504,504,504,7
|
|
20240827,105400,22093826,505,505,505,505,0
|
|
20240827,105300,22093826,505,505,505,505,0
|
|
20240827,105200,22093826,505,505,505,505,501
|
|
20240827,105100,21840821,504,504,504,504,0
|
|
20240827,105000,21840821,504,504,504,504,40
|
|
20240827,104900,21820661,505,505,505,505,0
|
|
20240827,104800,21820661,505,505,505,505,0
|
|
20240827,104700,21820661,505,505,505,505,6
|
|
20240827,104600,21817631,507,507,507,507,0
|
|
20240827,104500,21817631,507,507,507,507,0
|
|
20240827,104400,21817631,507,507,507,507,0
|
|
20240827,104300,21817631,507,507,507,507,0
|
|
20240827,104200,21817631,507,507,507,507,0
|
|
20240827,104100,21817631,507,507,507,507,0
|
|
20240827,104000,21817631,507,507,507,507,0
|
|
20240827,103900,21817631,507,507,507,507,0
|
|
20240827,103800,21817631,507,507,507,507,0
|
|
20240827,103700,21817631,507,507,507,507,0
|
|
20240827,103600,21817631,507,507,507,507,0
|
|
20240827,103500,21817631,507,507,507,507,0
|
|
20240827,103400,21817631,507,507,507,507,0
|
|
20240827,103300,21817631,507,507,507,507,0
|
|
20240827,103200,21817631,507,507,507,507,0
|
|
20240827,103100,21817631,507,507,507,507,0
|
|
20240827,103000,21817631,507,507,507,507,0
|
|
20240827,102900,21817631,507,507,507,507,0
|
|
20240827,102800,21817631,507,507,507,507,0
|
|
20240827,102700,21817631,507,505,507,505,20
|
|
20240827,102600,21807529,505,505,505,505,0
|
|
20240827,102500,21807529,505,505,505,505,11
|
|
20240827,102400,21801974,507,507,507,507,0
|
|
20240827,102300,21801974,507,507,507,507,0
|
|
20240827,102200,21801974,507,507,507,507,0
|
|
20240827,102100,21801974,507,505,507,505,199
|
|
20240827,102000,21701476,505,503,505,503,326
|
|
20240827,101900,21537376,505,505,505,505,0
|
|
20240827,101800,21537376,505,505,505,505,0
|
|
20240827,101700,21537376,505,505,505,505,0
|
|
20240827,101600,21537376,505,504,505,504,3968
|
|
20240827,101500,19533763,504,504,504,504,2
|
|
20240827,101400,19532755,503,503,503,503,0
|
|
20240827,101300,19532755,503,503,503,503,0
|
|
20240827,101200,19532755,503,503,503,503,0
|
|
20240827,101100,19532755,503,503,503,503,0
|
|
20240827,101000,19532755,503,503,503,503,57
|
|
20240827,100900,19504084,503,503,503,503,260
|
|
20240827,100800,19373304,501,501,501,501,0
|
|
20240827,100700,19373304,501,502,502,501,4000
|
|
20240827,100600,17369303,500,503,503,500,3857
|
|
20240827,100500,15439739,506,506,506,506,0
|
|
20240827,100400,15439739,506,506,506,506,0
|
|
20240827,100300,15439739,506,506,506,506,99
|
|
20240827,100200,15389645,506,506,506,506,0
|
|
20240827,100100,15389645,506,506,506,506,197
|
|
20240827,100000,15289963,507,507,507,507,0
|
|
20240827,095900,15289963,507,507,507,507,0
|
|
20240827,095800,15289963,507,507,507,507,0
|
|
20240827,095700,15289963,507,507,507,507,1381
|
|
20240827,095600,14589796,508,504,508,504,7
|
|
20240827,095500,14586256,503,502,503,502,8112
|
|
20240827,095400,10509672,500,500,500,500,0
|
|
20240827,095300,10509672,500,500,500,500,0
|
|
20240827,095200,10509672,500,500,500,500,0
|
|
20240827,095100,10509672,500,500,500,500,0
|
|
20240827,095000,10509672,500,500,500,500,0
|
|
20240827,094900,10509672,500,500,500,500,145
|
|
20240827,094800,10437172,500,500,500,499,103
|
|
20240827,094700,10385737,500,501,501,500,2057
|
|
20240827,094600,9357232,501,502,502,501,259
|
|
20240827,094500,9227373,502,503,503,502,111
|
|
20240827,094400,9171551,503,503,503,503,500
|
|
20240827,094300,8920051,503,503,503,503,40
|
|
20240827,094200,8899931,504,504,504,504,19
|
|
20240827,094100,8890355,504,504,504,504,0
|
|
20240827,094000,8890355,504,504,504,504,1
|
|
20240827,093900,8889851,504,504,504,504,2021
|
|
20240827,093800,7871267,504,503,504,503,171
|
|
20240827,093700,7785253,503,503,503,503,0
|
|
20240827,093600,7785253,503,503,503,503,0
|
|
20240827,093500,7785253,503,503,503,503,0
|
|
20240827,093400,7785253,503,500,503,500,21
|
|
20240827,093300,7774750,503,503,503,503,0
|
|
20240827,093200,7774750,503,503,503,503,24
|
|
20240827,093100,7762678,502,502,502,502,0
|
|
20240827,093000,7762678,502,502,502,502,939
|
|
20240827,092900,7291300,502,502,502,502,267
|
|
20240827,092800,7157266,502,502,502,502,0
|
|
20240827,092700,7157266,502,502,502,502,39
|
|
20240827,092600,7137688,502,502,502,502,360
|
|
20240827,092500,6956968,500,500,500,500,1
|
|
20240827,092400,6956468,502,502,502,502,0
|
|
20240827,092300,6956468,502,502,502,502,0
|
|
20240827,092200,6956468,502,502,502,502,0
|
|
20240827,092100,6956468,502,500,502,500,53
|
|
20240827,092000,6929966,501,501,501,501,0
|
|
20240827,091900,6929966,501,501,501,501,4
|
|
20240827,091800,6927962,503,503,503,503,1
|
|
20240827,091700,6927459,500,500,500,500,0
|
|
20240827,091600,6927459,500,502,502,500,2186
|
|
20240827,091500,5834111,503,503,503,503,0
|
|
20240827,091400,5834111,503,503,503,503,2
|
|
20240827,091300,5833105,504,504,504,504,0
|
|
20240827,091200,5833105,504,504,504,504,0
|
|
20240827,091100,5833105,504,504,504,504,1376
|
|
20240827,091000,5139601,505,506,506,505,779
|
|
20240827,090900,4745486,509,509,509,509,0
|
|
20240827,090800,4745486,509,509,509,509,0
|
|
20240827,090700,4745486,509,509,509,509,0
|
|
20240827,090600,4745486,509,509,509,509,0
|
|
20240827,090500,4745486,509,507,509,507,1369
|
|
20240827,090400,4051401,508,508,508,508,0
|
|
20240827,090300,4051401,508,508,508,508,1
|
|
20240827,090200,4050893,511,501,511,501,4864
|
|
20240827,090100,1574183,505,506,506,500,1150
|
|
20240827,090000,997027,506,510,510,506,1957
|