697 lines
29 KiB
CSV
697 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,203400,39778159,500,500,500,500,1072
|
|
20240828,203300,39778159,500,500,500,500,0
|
|
20240828,203200,39778159,500,500,500,500,0
|
|
20240828,203100,39778159,500,500,500,500,0
|
|
20240828,203000,39778159,500,500,500,500,0
|
|
20240828,202900,39778159,500,500,500,500,0
|
|
20240828,202800,39778159,500,500,500,500,0
|
|
20240828,202700,39778159,500,500,500,500,0
|
|
20240828,202600,39778159,500,500,500,500,0
|
|
20240828,202500,39778159,500,500,500,500,0
|
|
20240828,202400,39778159,500,500,500,500,0
|
|
20240828,202300,39778159,500,500,500,500,0
|
|
20240828,202200,39778159,500,500,500,500,0
|
|
20240828,202100,39778159,500,500,500,500,0
|
|
20240828,202000,39778159,500,500,500,500,0
|
|
20240828,201900,39778159,500,500,500,500,0
|
|
20240828,201800,39778159,500,500,500,500,0
|
|
20240828,201700,39778159,500,500,500,500,0
|
|
20240828,201600,39778159,500,500,500,500,0
|
|
20240828,201500,39778159,500,500,500,500,0
|
|
20240828,201400,39778159,500,500,500,500,0
|
|
20240828,201300,39778159,500,500,500,500,0
|
|
20240828,201200,39778159,500,500,500,500,0
|
|
20240828,201100,39778159,500,500,500,500,0
|
|
20240828,201000,39778159,500,500,500,500,0
|
|
20240828,200900,39778159,500,500,500,500,0
|
|
20240828,200800,39778159,500,500,500,500,0
|
|
20240828,200700,39778159,500,500,500,500,0
|
|
20240828,200600,39778159,500,500,500,500,0
|
|
20240828,200500,39778159,500,500,500,500,0
|
|
20240828,200400,39778159,500,500,500,500,1072
|
|
20240828,200300,39778159,500,500,500,500,0
|
|
20240828,200200,39778159,500,500,500,500,0
|
|
20240828,200100,39778159,500,500,500,500,0
|
|
20240828,200000,39778159,500,500,500,500,0
|
|
20240828,195900,39778159,500,500,500,500,0
|
|
20240828,195800,39778159,500,500,500,500,0
|
|
20240828,195700,39778159,500,500,500,500,0
|
|
20240828,195600,39778159,500,500,500,500,0
|
|
20240828,195500,39778159,500,500,500,500,0
|
|
20240828,195400,39778159,500,500,500,500,0
|
|
20240828,195300,39778159,500,500,500,500,0
|
|
20240828,195200,39778159,500,500,500,500,0
|
|
20240828,195100,39778159,500,500,500,500,0
|
|
20240828,195000,39778159,500,500,500,500,0
|
|
20240828,194900,39778159,500,500,500,500,0
|
|
20240828,194800,39778159,500,500,500,500,0
|
|
20240828,194700,39778159,500,500,500,500,0
|
|
20240828,194600,39778159,500,500,500,500,0
|
|
20240828,194500,39778159,500,500,500,500,0
|
|
20240828,194400,39778159,500,500,500,500,0
|
|
20240828,194300,39778159,500,500,500,500,0
|
|
20240828,194200,39778159,500,500,500,500,0
|
|
20240828,194100,39778159,500,500,500,500,0
|
|
20240828,194000,39778159,500,500,500,500,0
|
|
20240828,193900,39778159,500,500,500,500,0
|
|
20240828,193800,39778159,500,500,500,500,0
|
|
20240828,193700,39778159,500,500,500,500,0
|
|
20240828,193600,39778159,500,500,500,500,0
|
|
20240828,193500,39778159,500,500,500,500,0
|
|
20240828,193400,39778159,500,500,500,500,1072
|
|
20240828,193300,39778159,500,500,500,500,0
|
|
20240828,193200,39778159,500,500,500,500,0
|
|
20240828,193100,39778159,500,500,500,500,0
|
|
20240828,193000,39778159,500,500,500,500,0
|
|
20240828,192900,39778159,500,500,500,500,0
|
|
20240828,192800,39778159,500,500,500,500,0
|
|
20240828,192700,39778159,500,500,500,500,0
|
|
20240828,192600,39778159,500,500,500,500,0
|
|
20240828,192500,39778159,500,500,500,500,0
|
|
20240828,192400,39778159,500,500,500,500,0
|
|
20240828,192300,39778159,500,500,500,500,0
|
|
20240828,192200,39778159,500,500,500,500,0
|
|
20240828,192100,39778159,500,500,500,500,0
|
|
20240828,192000,39778159,500,500,500,500,0
|
|
20240828,191900,39778159,500,500,500,500,0
|
|
20240828,191800,39778159,500,500,500,500,0
|
|
20240828,191700,39778159,500,500,500,500,0
|
|
20240828,191600,39778159,500,500,500,500,0
|
|
20240828,191500,39778159,500,500,500,500,0
|
|
20240828,191400,39778159,500,500,500,500,0
|
|
20240828,191300,39778159,500,500,500,500,0
|
|
20240828,191200,39778159,500,500,500,500,0
|
|
20240828,191100,39778159,500,500,500,500,0
|
|
20240828,191000,39778159,500,500,500,500,0
|
|
20240828,190900,39778159,500,500,500,500,0
|
|
20240828,190800,39778159,500,500,500,500,0
|
|
20240828,190700,39778159,500,500,500,500,0
|
|
20240828,190600,39778159,500,500,500,500,0
|
|
20240828,190500,39778159,500,500,500,500,0
|
|
20240828,190400,39778159,500,500,500,500,1072
|
|
20240828,190300,39778159,500,500,500,500,0
|
|
20240828,190200,39778159,500,500,500,500,0
|
|
20240828,190100,39778159,500,500,500,500,0
|
|
20240828,190000,39778159,500,500,500,500,0
|
|
20240828,185900,39778159,500,500,500,500,0
|
|
20240828,185800,39778159,500,500,500,500,0
|
|
20240828,185700,39778159,500,500,500,500,0
|
|
20240828,185600,39778159,500,500,500,500,0
|
|
20240828,185500,39778159,500,500,500,500,0
|
|
20240828,185400,39778159,500,500,500,500,0
|
|
20240828,185300,39778159,500,500,500,500,0
|
|
20240828,185200,39778159,500,500,500,500,0
|
|
20240828,185100,39778159,500,500,500,500,0
|
|
20240828,185000,39778159,500,500,500,500,0
|
|
20240828,184900,39778159,500,500,500,500,0
|
|
20240828,184800,39778159,500,500,500,500,0
|
|
20240828,184700,39778159,500,500,500,500,0
|
|
20240828,184600,39778159,500,500,500,500,0
|
|
20240828,184500,39778159,500,500,500,500,0
|
|
20240828,184400,39778159,500,500,500,500,0
|
|
20240828,184300,39778159,500,500,500,500,0
|
|
20240828,184200,39778159,500,500,500,500,0
|
|
20240828,184100,39778159,500,500,500,500,0
|
|
20240828,184000,39778159,500,500,500,500,0
|
|
20240828,183900,39778159,500,500,500,500,0
|
|
20240828,183800,39778159,500,500,500,500,0
|
|
20240828,183700,39778159,500,500,500,500,0
|
|
20240828,183600,39778159,500,500,500,500,0
|
|
20240828,183500,39778159,500,500,500,500,0
|
|
20240828,183400,39778159,500,500,500,500,1072
|
|
20240828,183300,39778159,500,500,500,500,0
|
|
20240828,183200,39778159,500,500,500,500,0
|
|
20240828,183100,39778159,500,500,500,500,0
|
|
20240828,183000,39778159,500,500,500,500,0
|
|
20240828,182900,39778159,500,500,500,500,0
|
|
20240828,182800,39778159,500,500,500,500,0
|
|
20240828,182700,39778159,500,500,500,500,0
|
|
20240828,182600,39778159,500,500,500,500,0
|
|
20240828,182500,39778159,500,500,500,500,0
|
|
20240828,182400,39778159,500,500,500,500,0
|
|
20240828,182300,39778159,500,500,500,500,0
|
|
20240828,182200,39778159,500,500,500,500,0
|
|
20240828,182100,39778159,500,500,500,500,0
|
|
20240828,182000,39778159,500,500,500,500,0
|
|
20240828,181900,39778159,500,500,500,500,0
|
|
20240828,181800,39778159,500,500,500,500,0
|
|
20240828,181700,39778159,500,500,500,500,0
|
|
20240828,181600,39778159,500,500,500,500,0
|
|
20240828,181500,39778159,500,500,500,500,0
|
|
20240828,181400,39778159,500,500,500,500,0
|
|
20240828,181300,39778159,500,500,500,500,0
|
|
20240828,181200,39778159,500,500,500,500,0
|
|
20240828,181100,39778159,500,500,500,500,0
|
|
20240828,181000,39778159,500,500,500,500,0
|
|
20240828,180900,39778159,500,500,500,500,0
|
|
20240828,180800,39778159,500,500,500,500,0
|
|
20240828,180700,39778159,500,500,500,500,0
|
|
20240828,180600,39778159,500,500,500,500,0
|
|
20240828,180500,39778159,500,500,500,500,0
|
|
20240828,180400,39778159,500,500,500,500,1072
|
|
20240828,180300,39778159,500,500,500,500,0
|
|
20240828,180200,39778159,500,500,500,500,0
|
|
20240828,180100,39778159,500,500,500,500,0
|
|
20240828,180000,39778159,500,500,500,500,0
|
|
20240828,175900,39778159,500,500,500,500,0
|
|
20240828,175800,39778159,500,500,500,500,0
|
|
20240828,175700,39778159,500,500,500,500,0
|
|
20240828,175600,39778159,500,500,500,500,0
|
|
20240828,175500,39778159,500,500,500,500,0
|
|
20240828,175400,39778159,500,500,500,500,0
|
|
20240828,175300,39778159,500,500,500,500,0
|
|
20240828,175200,39778159,500,500,500,500,0
|
|
20240828,175100,39778159,500,500,500,500,0
|
|
20240828,175000,39778159,500,500,500,500,0
|
|
20240828,174900,39778159,500,500,500,500,0
|
|
20240828,174800,39778159,500,500,500,500,0
|
|
20240828,174700,39778159,500,500,500,500,0
|
|
20240828,174600,39778159,500,500,500,500,0
|
|
20240828,174500,39778159,500,500,500,500,0
|
|
20240828,174400,39778159,500,500,500,500,0
|
|
20240828,174300,39778159,500,500,500,500,0
|
|
20240828,174200,39778159,500,500,500,500,0
|
|
20240828,174100,39778159,500,500,500,500,0
|
|
20240828,174000,39778159,500,500,500,500,0
|
|
20240828,173900,39778159,500,500,500,500,0
|
|
20240828,173800,39778159,500,500,500,500,0
|
|
20240828,173700,39778159,500,500,500,500,0
|
|
20240828,173600,39778159,500,500,500,500,0
|
|
20240828,173500,39778159,500,500,500,500,0
|
|
20240828,173400,39778159,500,500,500,500,1072
|
|
20240828,173300,39778159,500,500,500,500,0
|
|
20240828,173200,39778159,500,500,500,500,0
|
|
20240828,173100,39778159,500,500,500,500,0
|
|
20240828,173000,39778159,500,500,500,500,0
|
|
20240828,172900,39778159,500,500,500,500,0
|
|
20240828,172800,39778159,500,500,500,500,0
|
|
20240828,172700,39778159,500,500,500,500,0
|
|
20240828,172600,39778159,500,500,500,500,0
|
|
20240828,172500,39778159,500,500,500,500,0
|
|
20240828,172400,39778159,500,500,500,500,0
|
|
20240828,172300,39778159,500,500,500,500,0
|
|
20240828,172200,39778159,500,500,500,500,0
|
|
20240828,172100,39778159,500,500,500,500,0
|
|
20240828,172000,39778159,500,500,500,500,0
|
|
20240828,171900,39778159,500,500,500,500,0
|
|
20240828,171800,39778159,500,500,500,500,0
|
|
20240828,171700,39778159,500,500,500,500,0
|
|
20240828,171600,39778159,500,500,500,500,0
|
|
20240828,171500,39778159,500,500,500,500,0
|
|
20240828,171400,39778159,500,500,500,500,0
|
|
20240828,171300,39778159,500,500,500,500,0
|
|
20240828,171200,39778159,500,500,500,500,0
|
|
20240828,171100,39778159,500,500,500,500,0
|
|
20240828,171000,39778159,500,500,500,500,0
|
|
20240828,170900,39778159,500,500,500,500,0
|
|
20240828,170800,39778159,500,500,500,500,0
|
|
20240828,170700,39778159,500,500,500,500,0
|
|
20240828,170600,39778159,500,500,500,500,0
|
|
20240828,170500,39778159,500,500,500,500,0
|
|
20240828,170400,39778159,500,500,500,500,1072
|
|
20240828,170300,39778159,500,500,500,500,0
|
|
20240828,170200,39778159,500,500,500,500,0
|
|
20240828,170100,39778159,500,500,500,500,0
|
|
20240828,170000,39778159,500,500,500,500,0
|
|
20240828,165900,39778159,500,500,500,500,0
|
|
20240828,165800,39778159,500,500,500,500,0
|
|
20240828,165700,39778159,500,500,500,500,0
|
|
20240828,165600,39778159,500,500,500,500,0
|
|
20240828,165500,39778159,500,500,500,500,0
|
|
20240828,165400,39778159,500,500,500,500,0
|
|
20240828,165300,39778159,500,500,500,500,0
|
|
20240828,165200,39778159,500,500,500,500,0
|
|
20240828,165100,39778159,500,500,500,500,0
|
|
20240828,165000,39778159,500,500,500,500,0
|
|
20240828,164900,39778159,500,500,500,500,0
|
|
20240828,164800,39778159,500,500,500,500,0
|
|
20240828,164700,39778159,500,500,500,500,0
|
|
20240828,164600,39778159,500,500,500,500,0
|
|
20240828,164500,39778159,500,500,500,500,0
|
|
20240828,164400,39778159,500,500,500,500,0
|
|
20240828,164300,39778159,500,500,500,500,0
|
|
20240828,164200,39778159,500,500,500,500,0
|
|
20240828,164100,39778159,500,500,500,500,0
|
|
20240828,164000,39778159,500,500,500,500,0
|
|
20240828,163900,39778159,500,500,500,500,0
|
|
20240828,163800,39778159,500,500,500,500,0
|
|
20240828,163700,39778159,500,500,500,500,0
|
|
20240828,163600,39778159,500,500,500,500,0
|
|
20240828,163500,39778159,500,500,500,500,0
|
|
20240828,163400,39778159,500,500,500,500,1072
|
|
20240828,163300,39778159,500,500,500,500,0
|
|
20240828,163200,39778159,500,500,500,500,0
|
|
20240828,163100,39778159,500,500,500,500,0
|
|
20240828,163000,39778159,500,500,500,500,0
|
|
20240828,162900,39778159,500,500,500,500,0
|
|
20240828,162800,39778159,500,500,500,500,0
|
|
20240828,162700,39778159,500,500,500,500,0
|
|
20240828,162600,39778159,500,500,500,500,0
|
|
20240828,162500,39778159,500,500,500,500,0
|
|
20240828,162400,39778159,500,500,500,500,0
|
|
20240828,162300,39778159,500,500,500,500,0
|
|
20240828,162200,39778159,500,500,500,500,0
|
|
20240828,162100,39778159,500,500,500,500,0
|
|
20240828,162000,39778159,500,500,500,500,0
|
|
20240828,161900,39778159,500,500,500,500,0
|
|
20240828,161800,39778159,500,500,500,500,0
|
|
20240828,161700,39778159,500,500,500,500,0
|
|
20240828,161600,39778159,500,500,500,500,0
|
|
20240828,161500,39778159,500,500,500,500,0
|
|
20240828,161400,39778159,500,500,500,500,0
|
|
20240828,161300,39778159,500,500,500,500,0
|
|
20240828,161200,39778159,500,500,500,500,0
|
|
20240828,161100,39778159,500,500,500,500,0
|
|
20240828,161000,39778159,500,500,500,500,0
|
|
20240828,160900,39778159,500,500,500,500,0
|
|
20240828,160800,39778159,500,500,500,500,0
|
|
20240828,160700,39778159,500,500,500,500,0
|
|
20240828,160600,39778159,500,500,500,500,0
|
|
20240828,160500,39778159,500,500,500,500,0
|
|
20240828,160400,39778159,500,500,500,500,1072
|
|
20240828,160300,39778159,500,500,500,500,0
|
|
20240828,160200,39778159,500,500,500,500,0
|
|
20240828,160100,39778159,500,500,500,500,0
|
|
20240828,160000,39778159,500,500,500,500,0
|
|
20240828,155900,39778159,500,500,500,500,0
|
|
20240828,155800,39778159,500,500,500,500,0
|
|
20240828,155700,39778159,500,500,500,500,0
|
|
20240828,155600,39778159,500,500,500,500,0
|
|
20240828,155500,39778159,500,500,500,500,0
|
|
20240828,155400,39778159,500,500,500,500,0
|
|
20240828,155300,39778159,500,500,500,500,0
|
|
20240828,155200,39778159,500,500,500,500,0
|
|
20240828,155100,39778159,500,500,500,500,0
|
|
20240828,155000,39778159,500,500,500,500,0
|
|
20240828,154900,39778159,500,500,500,500,0
|
|
20240828,154800,39778159,500,500,500,500,0
|
|
20240828,154700,39778159,500,500,500,500,0
|
|
20240828,154600,39778159,500,500,500,500,0
|
|
20240828,154500,39778159,500,500,500,500,0
|
|
20240828,154400,39778159,500,500,500,500,0
|
|
20240828,154300,39778159,500,500,500,500,0
|
|
20240828,154200,39778159,500,500,500,500,0
|
|
20240828,154100,39778159,500,500,500,500,0
|
|
20240828,154000,39778159,500,500,500,500,0
|
|
20240828,153900,39778159,500,500,500,500,0
|
|
20240828,153800,39778159,500,500,500,500,0
|
|
20240828,153700,39778159,500,500,500,500,0
|
|
20240828,153600,39778159,500,500,500,500,0
|
|
20240828,153500,39778159,500,500,500,500,0
|
|
20240828,153400,39778159,500,500,500,500,1072
|
|
20240828,153300,39778159,500,500,500,500,0
|
|
20240828,153200,39778159,500,500,500,500,0
|
|
20240828,153100,39778159,500,500,500,500,0
|
|
20240828,153000,39778159,500,500,500,500,1072
|
|
20240828,152900,39242159,492,492,492,492,0
|
|
20240828,152800,39242159,492,492,492,492,0
|
|
20240828,152700,39242159,492,492,492,492,0
|
|
20240828,152600,39242159,492,492,492,492,0
|
|
20240828,152500,39242159,492,492,492,492,0
|
|
20240828,152400,39242159,492,492,492,492,0
|
|
20240828,152300,39242159,492,492,492,492,0
|
|
20240828,152200,39242159,492,492,492,492,0
|
|
20240828,152100,39242159,492,492,492,492,0
|
|
20240828,152000,39242159,492,492,492,492,0
|
|
20240828,151900,39242159,492,495,495,492,267
|
|
20240828,151800,39110590,499,499,499,499,20
|
|
20240828,151700,39100610,496,496,496,496,1
|
|
20240828,151600,39100114,500,499,500,499,180
|
|
20240828,151500,39010134,499,499,499,499,20
|
|
20240828,151400,39000154,500,493,500,493,711
|
|
20240828,151300,38647693,493,493,493,493,67
|
|
20240828,151200,38614662,492,492,493,492,2067
|
|
20240828,151100,37597631,493,494,494,493,1291
|
|
20240828,151000,36961157,494,494,494,494,0
|
|
20240828,150900,36961157,494,494,494,494,0
|
|
20240828,150800,36961157,494,494,494,494,0
|
|
20240828,150700,36961157,494,494,494,494,0
|
|
20240828,150600,36961157,494,494,494,494,0
|
|
20240828,150500,36961157,494,494,494,494,0
|
|
20240828,150400,36961157,494,494,494,494,0
|
|
20240828,150300,36961157,494,494,494,494,0
|
|
20240828,150200,36961157,494,494,494,494,0
|
|
20240828,150100,36961157,494,494,494,494,1755
|
|
20240828,150000,36094187,496,496,496,496,0
|
|
20240828,145900,36094187,496,496,496,496,0
|
|
20240828,145800,36094187,496,496,496,496,0
|
|
20240828,145700,36094187,496,496,496,496,0
|
|
20240828,145600,36094187,496,496,496,496,501
|
|
20240828,145500,35845691,494,494,494,494,0
|
|
20240828,145400,35845691,494,495,495,494,200
|
|
20240828,145300,35746890,497,497,497,497,1
|
|
20240828,145200,35746393,498,498,498,498,0
|
|
20240828,145100,35746393,498,498,498,498,0
|
|
20240828,145000,35746393,498,498,498,498,0
|
|
20240828,144900,35746393,498,497,498,497,88
|
|
20240828,144800,35702639,498,497,498,497,171
|
|
20240828,144700,35617651,494,494,494,494,0
|
|
20240828,144600,35617651,494,494,494,494,0
|
|
20240828,144500,35617651,494,494,494,494,0
|
|
20240828,144400,35617651,494,494,494,494,0
|
|
20240828,144300,35617651,494,494,494,494,0
|
|
20240828,144200,35617651,494,494,494,494,103
|
|
20240828,144100,35566769,494,494,494,494,0
|
|
20240828,144000,35566769,494,494,494,494,0
|
|
20240828,143900,35566769,494,494,494,494,0
|
|
20240828,143800,35566769,494,494,494,494,50
|
|
20240828,143700,35542069,494,494,494,494,0
|
|
20240828,143600,35542069,494,494,494,494,23
|
|
20240828,143500,35530707,497,497,497,497,0
|
|
20240828,143400,35530707,497,497,497,497,10
|
|
20240828,143300,35525737,497,497,497,497,0
|
|
20240828,143200,35525737,497,495,497,495,500
|
|
20240828,143100,35277377,497,497,497,497,0
|
|
20240828,143000,35277377,497,497,497,497,0
|
|
20240828,142900,35277377,497,497,497,497,0
|
|
20240828,142800,35277377,497,497,497,497,0
|
|
20240828,142700,35277377,497,497,497,497,0
|
|
20240828,142600,35277377,497,497,497,497,0
|
|
20240828,142500,35277377,497,497,497,497,0
|
|
20240828,142400,35277377,497,497,497,497,0
|
|
20240828,142300,35277377,497,497,497,497,0
|
|
20240828,142200,35277377,497,497,497,497,0
|
|
20240828,142100,35277377,497,497,497,497,0
|
|
20240828,142000,35277377,497,497,497,497,0
|
|
20240828,141900,35277377,497,497,497,497,0
|
|
20240828,141800,35277377,497,497,497,497,0
|
|
20240828,141700,35277377,497,497,497,497,0
|
|
20240828,141600,35277377,497,497,497,497,0
|
|
20240828,141500,35277377,497,495,497,493,1003
|
|
20240828,141400,34782692,497,497,497,497,0
|
|
20240828,141300,34782692,497,497,497,497,0
|
|
20240828,141200,34782692,497,497,497,497,0
|
|
20240828,141100,34782692,497,497,497,497,0
|
|
20240828,141000,34782692,497,497,497,497,1
|
|
20240828,140900,34782195,494,494,494,494,0
|
|
20240828,140800,34782195,494,494,494,494,7
|
|
20240828,140700,34778737,494,494,494,494,0
|
|
20240828,140600,34778737,494,494,494,494,0
|
|
20240828,140500,34778737,494,494,494,494,0
|
|
20240828,140400,34778737,494,494,494,494,0
|
|
20240828,140300,34778737,494,494,494,494,1
|
|
20240828,140200,34778243,494,494,494,494,0
|
|
20240828,140100,34778243,494,494,494,494,0
|
|
20240828,140000,34778243,494,494,494,494,0
|
|
20240828,135900,34778243,494,494,494,494,73
|
|
20240828,135800,34742181,494,494,494,494,0
|
|
20240828,135700,34742181,494,494,494,494,50
|
|
20240828,135600,34717481,494,494,494,494,0
|
|
20240828,135500,34717481,494,494,494,494,0
|
|
20240828,135400,34717481,494,494,494,494,20
|
|
20240828,135300,34707601,495,495,495,495,0
|
|
20240828,135200,34707601,495,495,495,495,3
|
|
20240828,135100,34706116,495,495,495,495,30
|
|
20240828,135000,34691266,495,495,495,495,0
|
|
20240828,134900,34691266,495,495,495,495,4
|
|
20240828,134800,34689286,495,495,495,495,302
|
|
20240828,134700,34539796,495,495,495,495,50
|
|
20240828,134600,34515046,493,493,493,493,0
|
|
20240828,134500,34515046,493,493,493,493,0
|
|
20240828,134400,34515046,493,493,493,493,0
|
|
20240828,134300,34515046,493,494,494,493,2679
|
|
20240828,134200,33192470,494,494,494,494,0
|
|
20240828,134100,33192470,494,494,494,494,0
|
|
20240828,134000,33192470,494,494,494,494,0
|
|
20240828,133900,33192470,494,494,494,494,0
|
|
20240828,133800,33192470,494,494,494,494,0
|
|
20240828,133700,33192470,494,494,494,494,0
|
|
20240828,133600,33192470,494,494,494,494,0
|
|
20240828,133500,33192470,494,495,495,494,3597
|
|
20240828,133400,31412007,495,496,496,495,6066
|
|
20240828,133300,28407295,498,498,498,498,0
|
|
20240828,133200,28407295,498,498,498,498,0
|
|
20240828,133100,28407295,498,498,498,498,0
|
|
20240828,133000,28407295,498,498,498,498,0
|
|
20240828,132900,28407295,498,498,498,498,1
|
|
20240828,132800,28406797,498,498,498,498,0
|
|
20240828,132700,28406797,498,498,498,498,0
|
|
20240828,132600,28406797,498,498,498,498,0
|
|
20240828,132500,28406797,498,498,498,498,0
|
|
20240828,132400,28406797,498,498,498,498,0
|
|
20240828,132300,28406797,498,498,498,498,0
|
|
20240828,132200,28406797,498,498,498,498,0
|
|
20240828,132100,28406797,498,498,498,498,4
|
|
20240828,132000,28404805,498,498,498,498,0
|
|
20240828,131900,28404805,498,498,498,498,0
|
|
20240828,131800,28404805,498,498,498,498,0
|
|
20240828,131700,28404805,498,498,498,498,1
|
|
20240828,131600,28404307,497,497,497,497,0
|
|
20240828,131500,28404307,497,497,497,497,0
|
|
20240828,131400,28404307,497,497,497,497,0
|
|
20240828,131300,28404307,497,497,497,497,0
|
|
20240828,131200,28404307,497,497,497,497,0
|
|
20240828,131100,28404307,497,497,497,497,201
|
|
20240828,131000,28304410,499,499,499,499,180
|
|
20240828,130900,28214590,499,499,499,499,3
|
|
20240828,130800,28213093,499,499,499,499,100
|
|
20240828,130700,28163193,499,499,499,499,0
|
|
20240828,130600,28163193,499,499,499,499,0
|
|
20240828,130500,28163193,499,499,499,499,30
|
|
20240828,130400,28148223,499,499,499,499,50
|
|
20240828,130300,28123273,499,499,499,499,1
|
|
20240828,130200,28122774,499,499,499,499,0
|
|
20240828,130100,28122774,499,499,499,499,0
|
|
20240828,130000,28122774,499,499,499,499,0
|
|
20240828,125900,28122774,499,499,499,499,0
|
|
20240828,125800,28122774,499,499,499,499,0
|
|
20240828,125700,28122774,499,499,499,499,50
|
|
20240828,125600,28097824,499,499,499,499,0
|
|
20240828,125500,28097824,499,499,499,499,1
|
|
20240828,125400,28097325,499,499,499,499,100
|
|
20240828,125300,28047425,499,499,499,499,0
|
|
20240828,125200,28047425,499,499,499,499,0
|
|
20240828,125100,28047425,499,499,499,499,0
|
|
20240828,125000,28047425,499,499,499,499,19
|
|
20240828,124900,28037944,499,499,499,499,0
|
|
20240828,124800,28037944,499,499,499,499,3000
|
|
20240828,124700,26540944,499,499,499,499,400
|
|
20240828,124600,26341344,497,497,497,497,0
|
|
20240828,124500,26341344,497,497,497,497,0
|
|
20240828,124400,26341344,497,497,497,497,0
|
|
20240828,124300,26341344,497,497,497,497,62
|
|
20240828,124200,26310530,498,498,498,498,18
|
|
20240828,124100,26301566,500,500,500,500,30
|
|
20240828,124000,26286566,501,501,501,501,0
|
|
20240828,123900,26286566,501,501,501,501,1
|
|
20240828,123800,26286065,500,500,500,500,0
|
|
20240828,123700,26286065,500,500,500,500,0
|
|
20240828,123600,26286065,500,500,500,500,0
|
|
20240828,123500,26286065,500,500,500,500,11
|
|
20240828,123400,26280565,500,500,500,500,1
|
|
20240828,123300,26280065,500,500,500,500,1
|
|
20240828,123200,26279565,500,500,500,500,0
|
|
20240828,123100,26279565,500,500,500,500,1020
|
|
20240828,123000,25769565,502,502,502,502,0
|
|
20240828,122900,25769565,502,502,502,502,1
|
|
20240828,122800,25769063,501,501,501,501,998
|
|
20240828,122700,25269065,501,500,501,500,16
|
|
20240828,122600,25261064,501,501,501,501,0
|
|
20240828,122500,25261064,501,501,501,501,0
|
|
20240828,122400,25261064,501,500,501,500,57
|
|
20240828,122300,25232563,496,496,496,496,0
|
|
20240828,122200,25232563,496,496,496,496,0
|
|
20240828,122100,25232563,496,496,496,496,0
|
|
20240828,122000,25232563,496,496,496,496,0
|
|
20240828,121900,25232563,496,497,497,496,1886
|
|
20240828,121800,24296322,497,497,497,497,0
|
|
20240828,121700,24296322,497,500,500,497,111
|
|
20240828,121600,24240930,500,500,500,500,2388
|
|
20240828,121500,23046930,500,500,500,500,1
|
|
20240828,121400,23046430,497,497,497,497,0
|
|
20240828,121300,23046430,497,497,497,497,0
|
|
20240828,121200,23046430,497,497,497,497,5
|
|
20240828,121100,23043945,500,500,500,500,16
|
|
20240828,121000,23035945,500,500,500,500,0
|
|
20240828,120900,23035945,500,500,500,500,0
|
|
20240828,120800,23035945,500,500,500,500,0
|
|
20240828,120700,23035945,500,500,500,500,0
|
|
20240828,120600,23035945,500,500,500,500,3
|
|
20240828,120500,23034445,500,500,500,500,0
|
|
20240828,120400,23034445,500,500,500,500,0
|
|
20240828,120300,23034445,500,500,500,500,0
|
|
20240828,120200,23034445,500,500,500,500,0
|
|
20240828,120100,23034445,500,500,500,500,0
|
|
20240828,120000,23034445,500,499,500,496,11827
|
|
20240828,115900,17144932,499,499,499,499,0
|
|
20240828,115800,17144932,499,499,499,499,0
|
|
20240828,115700,17144932,499,499,499,499,237
|
|
20240828,115600,17026669,499,499,499,499,0
|
|
20240828,115500,17026669,499,499,499,499,5642
|
|
20240828,115400,14211311,499,499,499,499,0
|
|
20240828,115300,14211311,499,499,499,499,0
|
|
20240828,115200,14211311,499,499,499,499,4
|
|
20240828,115100,14209315,499,499,499,499,0
|
|
20240828,115000,14209315,499,499,499,499,0
|
|
20240828,114900,14209315,499,499,499,499,0
|
|
20240828,114800,14209315,499,499,499,499,3105
|
|
20240828,114700,12659920,500,500,500,500,0
|
|
20240828,114600,12659920,500,500,500,500,0
|
|
20240828,114500,12659920,500,500,500,500,0
|
|
20240828,114400,12659920,500,500,500,500,0
|
|
20240828,114300,12659920,500,500,500,500,200
|
|
20240828,114200,12559920,500,500,500,500,0
|
|
20240828,114100,12559920,500,500,500,500,0
|
|
20240828,114000,12559920,500,500,500,500,0
|
|
20240828,113900,12559920,500,500,500,500,0
|
|
20240828,113800,12559920,500,500,500,500,0
|
|
20240828,113700,12559920,500,500,500,500,1
|
|
20240828,113600,12559420,500,500,500,500,0
|
|
20240828,113500,12559420,500,500,500,500,0
|
|
20240828,113400,12559420,500,500,500,500,0
|
|
20240828,113300,12559420,500,500,500,500,0
|
|
20240828,113200,12559420,500,500,500,500,0
|
|
20240828,113100,12559420,500,500,500,500,0
|
|
20240828,113000,12559420,500,500,500,500,0
|
|
20240828,112900,12559420,500,500,500,500,0
|
|
20240828,112800,12559420,500,500,500,500,0
|
|
20240828,112700,12559420,500,500,500,500,0
|
|
20240828,112600,12559420,500,500,500,500,0
|
|
20240828,112500,12559420,500,500,500,500,0
|
|
20240828,112400,12559420,500,500,500,500,0
|
|
20240828,112300,12559420,500,500,500,500,0
|
|
20240828,112200,12559420,500,500,500,500,0
|
|
20240828,112100,12559420,500,500,500,500,0
|
|
20240828,112000,12559420,500,500,500,500,20
|
|
20240828,111900,12549420,500,500,500,500,0
|
|
20240828,111800,12549420,500,500,500,500,0
|
|
20240828,111700,12549420,500,500,500,500,0
|
|
20240828,111600,12549420,500,500,500,500,0
|
|
20240828,111500,12549420,500,500,500,500,0
|
|
20240828,111400,12549420,500,500,500,500,1
|
|
20240828,111300,12548920,499,499,499,499,0
|
|
20240828,111200,12548920,499,499,499,499,0
|
|
20240828,111100,12548920,499,499,499,499,0
|
|
20240828,111000,12548920,499,499,499,499,0
|
|
20240828,110900,12548920,499,499,499,499,0
|
|
20240828,110800,12548920,499,499,499,499,36
|
|
20240828,110700,12530956,500,499,500,498,30
|
|
20240828,110600,12516013,498,498,498,498,0
|
|
20240828,110500,12516013,498,498,498,498,0
|
|
20240828,110400,12516013,498,498,498,498,0
|
|
20240828,110300,12516013,498,498,498,498,0
|
|
20240828,110200,12516013,498,498,498,498,0
|
|
20240828,110100,12516013,498,498,498,498,0
|
|
20240828,110000,12516013,498,498,498,498,0
|
|
20240828,105900,12516013,498,498,498,498,1
|
|
20240828,105800,12515515,499,499,499,499,1955
|
|
20240828,105700,11539970,500,500,500,500,167
|
|
20240828,105600,11456470,501,501,501,501,0
|
|
20240828,105500,11456470,501,501,501,501,0
|
|
20240828,105400,11456470,501,501,501,501,1
|
|
20240828,105300,11455969,499,499,499,499,0
|
|
20240828,105200,11455969,499,499,499,499,0
|
|
20240828,105100,11455969,499,499,499,499,0
|
|
20240828,105000,11455969,499,499,499,499,1000
|
|
20240828,104900,10956969,499,499,499,499,0
|
|
20240828,104800,10956969,499,499,499,499,21
|
|
20240828,104700,10946490,499,499,499,499,0
|
|
20240828,104600,10946490,499,499,499,499,0
|
|
20240828,104500,10946490,499,499,499,499,935
|
|
20240828,104400,10479925,501,501,501,501,0
|
|
20240828,104300,10479925,501,501,501,501,0
|
|
20240828,104200,10479925,501,501,501,501,0
|
|
20240828,104100,10479925,501,501,501,501,0
|
|
20240828,104000,10479925,501,501,501,501,0
|
|
20240828,103900,10479925,501,501,501,501,500
|
|
20240828,103800,10229425,501,501,501,501,0
|
|
20240828,103700,10229425,501,501,501,501,0
|
|
20240828,103600,10229425,501,501,501,501,0
|
|
20240828,103500,10229425,501,501,501,501,0
|
|
20240828,103400,10229425,501,501,501,501,0
|
|
20240828,103300,10229425,501,501,501,501,0
|
|
20240828,103200,10229425,501,501,501,501,1
|
|
20240828,103100,10228924,500,502,502,500,14
|
|
20240828,103000,10221922,499,501,501,499,3000
|
|
20240828,102900,8723669,501,501,501,501,40
|
|
20240828,102800,8703629,502,502,502,502,0
|
|
20240828,102700,8703629,502,502,502,502,0
|
|
20240828,102600,8703629,502,502,502,502,0
|
|
20240828,102500,8703629,502,502,502,502,0
|
|
20240828,102400,8703629,502,502,502,502,580
|
|
20240828,102300,8412469,502,502,502,502,0
|
|
20240828,102200,8412469,502,502,502,502,0
|
|
20240828,102100,8412469,502,502,502,502,0
|
|
20240828,102000,8412469,502,502,502,502,0
|
|
20240828,101900,8412469,502,502,502,502,0
|
|
20240828,101800,8412469,502,502,502,502,0
|
|
20240828,101700,8412469,502,502,502,502,0
|
|
20240828,101600,8412469,502,502,502,502,0
|
|
20240828,101500,8412469,502,502,502,502,0
|
|
20240828,101400,8412469,502,502,502,502,0
|
|
20240828,101300,8412469,502,502,502,502,0
|
|
20240828,101200,8412469,502,502,502,502,0
|
|
20240828,101100,8412469,502,502,502,502,0
|
|
20240828,101000,8412469,502,502,502,502,10
|
|
20240828,100900,8407449,502,502,502,502,0
|
|
20240828,100800,8407449,502,502,502,502,500
|
|
20240828,100700,8156449,502,502,502,502,1
|
|
20240828,100600,8155947,501,501,501,501,0
|
|
20240828,100500,8155947,501,502,502,501,520
|
|
20240828,100400,7895425,501,501,501,501,0
|
|
20240828,100300,7895425,501,501,501,501,3000
|
|
20240828,100200,6392425,501,501,501,501,0
|
|
20240828,100100,6392425,501,501,501,501,1
|
|
20240828,100000,6391924,500,500,500,500,1
|
|
20240828,095900,6391424,501,501,501,501,9
|
|
20240828,095800,6386915,501,501,501,501,588
|
|
20240828,095700,6092327,501,501,501,501,0
|
|
20240828,095600,6092327,501,501,501,501,0
|
|
20240828,095500,6092327,501,501,501,501,0
|
|
20240828,095400,6092327,501,501,501,501,2
|
|
20240828,095300,6091325,502,502,502,502,1
|
|
20240828,095200,6090823,501,501,501,501,0
|
|
20240828,095100,6090823,501,501,501,501,0
|
|
20240828,095000,6090823,501,501,501,501,0
|
|
20240828,094900,6090823,501,501,501,501,2
|
|
20240828,094800,6089821,502,502,502,502,0
|
|
20240828,094700,6089821,502,502,502,502,5
|
|
20240828,094600,6087311,502,502,502,502,0
|
|
20240828,094500,6087311,502,502,502,502,0
|
|
20240828,094400,6087311,502,502,502,502,0
|
|
20240828,094300,6087311,502,502,502,502,0
|
|
20240828,094200,6087311,502,502,502,502,0
|
|
20240828,094100,6087311,502,502,502,502,0
|
|
20240828,094000,6087311,502,502,502,502,2
|
|
20240828,093900,6086307,502,502,502,502,23
|
|
20240828,093800,6074761,502,503,503,502,3
|
|
20240828,093700,6073253,503,503,503,503,1
|
|
20240828,093600,6072750,501,501,501,501,517
|
|
20240828,093500,5813733,501,501,501,501,0
|
|
20240828,093400,5813733,501,503,503,501,1430
|
|
20240828,093300,5094455,503,503,503,503,0
|
|
20240828,093200,5094455,503,503,503,503,0
|
|
20240828,093100,5094455,503,502,503,502,192
|
|
20240828,093000,4998070,502,502,502,502,0
|
|
20240828,092900,4998070,502,502,502,502,0
|
|
20240828,092800,4998070,502,502,502,502,0
|
|
20240828,092700,4998070,502,502,502,502,0
|
|
20240828,092600,4998070,502,502,502,502,0
|
|
20240828,092500,4998070,502,502,502,502,29
|
|
20240828,092400,4983512,502,502,502,502,0
|
|
20240828,092300,4983512,502,502,502,502,3
|
|
20240828,092200,4982006,503,503,503,503,0
|
|
20240828,092100,4982006,503,503,503,503,0
|
|
20240828,092000,4982006,503,503,503,503,0
|
|
20240828,091900,4982006,503,503,503,503,0
|
|
20240828,091800,4982006,503,503,503,503,0
|
|
20240828,091700,4982006,503,503,503,503,1002
|
|
20240828,091600,4478000,499,499,499,499,0
|
|
20240828,091500,4478000,499,499,499,499,0
|
|
20240828,091400,4478000,499,500,500,499,1000
|
|
20240828,091300,3978967,502,502,502,502,1
|
|
20240828,091200,3978465,503,500,503,500,60
|
|
20240828,091100,3948462,503,503,503,503,0
|
|
20240828,091000,3948462,503,503,503,503,0
|
|
20240828,090900,3948462,503,503,503,503,0
|
|
20240828,090800,3948462,503,503,503,503,0
|
|
20240828,090700,3948462,503,503,503,503,50
|
|
20240828,090600,3923312,503,502,503,502,9
|
|
20240828,090500,3918793,501,501,501,501,292
|
|
20240828,090400,3772501,501,501,501,501,14
|
|
20240828,090300,3765487,501,501,501,501,0
|
|
20240828,090200,3765487,501,501,501,501,802
|
|
20240828,090100,3363685,500,495,500,495,6523
|
|
20240828,090000,111914,496,493,496,493,227
|