705 lines
30 KiB
CSV
705 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,204200,36881280,500,500,500,500,4815
|
|
20240923,204100,36881280,500,500,500,500,0
|
|
20240923,204000,36881280,500,500,500,500,0
|
|
20240923,203900,36881280,500,500,500,500,0
|
|
20240923,203800,36881280,500,500,500,500,0
|
|
20240923,203700,36881280,500,500,500,500,0
|
|
20240923,203600,36881280,500,500,500,500,0
|
|
20240923,203500,36881280,500,500,500,500,0
|
|
20240923,203400,36881280,500,500,500,500,0
|
|
20240923,203300,36881280,500,500,500,500,0
|
|
20240923,203200,36881280,500,500,500,500,0
|
|
20240923,203100,36881280,500,500,500,500,0
|
|
20240923,203000,36881280,500,500,500,500,0
|
|
20240923,202900,36881280,500,500,500,500,0
|
|
20240923,202800,36881280,500,500,500,500,0
|
|
20240923,202700,36881280,500,500,500,500,0
|
|
20240923,202600,36881280,500,500,500,500,0
|
|
20240923,202500,36881280,500,500,500,500,0
|
|
20240923,202400,36881280,500,500,500,500,0
|
|
20240923,202300,36881280,500,500,500,500,0
|
|
20240923,202200,36881280,500,500,500,500,0
|
|
20240923,202100,36881280,500,500,500,500,0
|
|
20240923,202000,36881280,500,500,500,500,0
|
|
20240923,201900,36881280,500,500,500,500,0
|
|
20240923,201800,36881280,500,500,500,500,0
|
|
20240923,201700,36881280,500,500,500,500,0
|
|
20240923,201600,36881280,500,500,500,500,0
|
|
20240923,201500,36881280,500,500,500,500,0
|
|
20240923,201400,36881280,500,500,500,500,0
|
|
20240923,201300,36881280,500,500,500,500,0
|
|
20240923,201200,36881280,500,500,500,500,4815
|
|
20240923,201100,36881280,500,500,500,500,0
|
|
20240923,201000,36881280,500,500,500,500,0
|
|
20240923,200900,36881280,500,500,500,500,0
|
|
20240923,200800,36881280,500,500,500,500,0
|
|
20240923,200700,36881280,500,500,500,500,0
|
|
20240923,200600,36881280,500,500,500,500,0
|
|
20240923,200500,36881280,500,500,500,500,0
|
|
20240923,200400,36881280,500,500,500,500,0
|
|
20240923,200300,36881280,500,500,500,500,0
|
|
20240923,200200,36881280,500,500,500,500,0
|
|
20240923,200100,36881280,500,500,500,500,0
|
|
20240923,200000,36881280,500,500,500,500,0
|
|
20240923,195900,36881280,500,500,500,500,0
|
|
20240923,195800,36881280,500,500,500,500,0
|
|
20240923,195700,36881280,500,500,500,500,0
|
|
20240923,195600,36881280,500,500,500,500,0
|
|
20240923,195500,36881280,500,500,500,500,0
|
|
20240923,195400,36881280,500,500,500,500,0
|
|
20240923,195300,36881280,500,500,500,500,0
|
|
20240923,195200,36881280,500,500,500,500,0
|
|
20240923,195100,36881280,500,500,500,500,0
|
|
20240923,195000,36881280,500,500,500,500,0
|
|
20240923,194900,36881280,500,500,500,500,0
|
|
20240923,194800,36881280,500,500,500,500,0
|
|
20240923,194700,36881280,500,500,500,500,0
|
|
20240923,194600,36881280,500,500,500,500,0
|
|
20240923,194500,36881280,500,500,500,500,0
|
|
20240923,194400,36881280,500,500,500,500,0
|
|
20240923,194300,36881280,500,500,500,500,0
|
|
20240923,194200,36881280,500,500,500,500,4815
|
|
20240923,194100,36881280,500,500,500,500,0
|
|
20240923,194000,36881280,500,500,500,500,0
|
|
20240923,193900,36881280,500,500,500,500,0
|
|
20240923,193800,36881280,500,500,500,500,0
|
|
20240923,193700,36881280,500,500,500,500,0
|
|
20240923,193600,36881280,500,500,500,500,0
|
|
20240923,193500,36881280,500,500,500,500,0
|
|
20240923,193400,36881280,500,500,500,500,0
|
|
20240923,193300,36881280,500,500,500,500,0
|
|
20240923,193200,36881280,500,500,500,500,0
|
|
20240923,193100,36881280,500,500,500,500,0
|
|
20240923,193000,36881280,500,500,500,500,0
|
|
20240923,192900,36881280,500,500,500,500,0
|
|
20240923,192800,36881280,500,500,500,500,0
|
|
20240923,192700,36881280,500,500,500,500,0
|
|
20240923,192600,36881280,500,500,500,500,0
|
|
20240923,192500,36881280,500,500,500,500,0
|
|
20240923,192400,36881280,500,500,500,500,0
|
|
20240923,192300,36881280,500,500,500,500,0
|
|
20240923,192200,36881280,500,500,500,500,0
|
|
20240923,192100,36881280,500,500,500,500,0
|
|
20240923,192000,36881280,500,500,500,500,0
|
|
20240923,191900,36881280,500,500,500,500,0
|
|
20240923,191800,36881280,500,500,500,500,0
|
|
20240923,191700,36881280,500,500,500,500,0
|
|
20240923,191600,36881280,500,500,500,500,0
|
|
20240923,191500,36881280,500,500,500,500,0
|
|
20240923,191400,36881280,500,500,500,500,0
|
|
20240923,191300,36881280,500,500,500,500,0
|
|
20240923,191200,36881280,500,500,500,500,4815
|
|
20240923,191100,36881280,500,500,500,500,0
|
|
20240923,191000,36881280,500,500,500,500,0
|
|
20240923,190900,36881280,500,500,500,500,0
|
|
20240923,190800,36881280,500,500,500,500,0
|
|
20240923,190700,36881280,500,500,500,500,0
|
|
20240923,190600,36881280,500,500,500,500,0
|
|
20240923,190500,36881280,500,500,500,500,0
|
|
20240923,190400,36881280,500,500,500,500,0
|
|
20240923,190300,36881280,500,500,500,500,0
|
|
20240923,190200,36881280,500,500,500,500,0
|
|
20240923,190100,36881280,500,500,500,500,0
|
|
20240923,190000,36881280,500,500,500,500,0
|
|
20240923,185900,36881280,500,500,500,500,0
|
|
20240923,185800,36881280,500,500,500,500,0
|
|
20240923,185700,36881280,500,500,500,500,0
|
|
20240923,185600,36881280,500,500,500,500,0
|
|
20240923,185500,36881280,500,500,500,500,0
|
|
20240923,185400,36881280,500,500,500,500,0
|
|
20240923,185300,36881280,500,500,500,500,0
|
|
20240923,185200,36881280,500,500,500,500,0
|
|
20240923,185100,36881280,500,500,500,500,0
|
|
20240923,185000,36881280,500,500,500,500,0
|
|
20240923,184900,36881280,500,500,500,500,0
|
|
20240923,184800,36881280,500,500,500,500,0
|
|
20240923,184700,36881280,500,500,500,500,0
|
|
20240923,184600,36881280,500,500,500,500,0
|
|
20240923,184500,36881280,500,500,500,500,0
|
|
20240923,184400,36881280,500,500,500,500,0
|
|
20240923,184300,36881280,500,500,500,500,0
|
|
20240923,184200,36881280,500,500,500,500,4815
|
|
20240923,184100,36881280,500,500,500,500,0
|
|
20240923,184000,36881280,500,500,500,500,0
|
|
20240923,183900,36881280,500,500,500,500,0
|
|
20240923,183800,36881280,500,500,500,500,0
|
|
20240923,183700,36881280,500,500,500,500,0
|
|
20240923,183600,36881280,500,500,500,500,0
|
|
20240923,183500,36881280,500,500,500,500,0
|
|
20240923,183400,36881280,500,500,500,500,0
|
|
20240923,183300,36881280,500,500,500,500,0
|
|
20240923,183200,36881280,500,500,500,500,0
|
|
20240923,183100,36881280,500,500,500,500,0
|
|
20240923,183000,36881280,500,500,500,500,0
|
|
20240923,182900,36881280,500,500,500,500,0
|
|
20240923,182800,36881280,500,500,500,500,0
|
|
20240923,182700,36881280,500,500,500,500,0
|
|
20240923,182600,36881280,500,500,500,500,0
|
|
20240923,182500,36881280,500,500,500,500,0
|
|
20240923,182400,36881280,500,500,500,500,0
|
|
20240923,182300,36881280,500,500,500,500,0
|
|
20240923,182200,36881280,500,500,500,500,0
|
|
20240923,182100,36881280,500,500,500,500,0
|
|
20240923,182000,36881280,500,500,500,500,0
|
|
20240923,181900,36881280,500,500,500,500,0
|
|
20240923,181800,36881280,500,500,500,500,0
|
|
20240923,181700,36881280,500,500,500,500,0
|
|
20240923,181600,36881280,500,500,500,500,0
|
|
20240923,181500,36881280,500,500,500,500,0
|
|
20240923,181400,36881280,500,500,500,500,0
|
|
20240923,181300,36881280,500,500,500,500,0
|
|
20240923,181200,36881280,500,500,500,500,4815
|
|
20240923,181100,36881280,500,500,500,500,0
|
|
20240923,181000,36881280,500,500,500,500,0
|
|
20240923,180900,36881280,500,500,500,500,0
|
|
20240923,180800,36881280,500,500,500,500,0
|
|
20240923,180700,36881280,500,500,500,500,0
|
|
20240923,180600,36881280,500,500,500,500,0
|
|
20240923,180500,36881280,500,500,500,500,0
|
|
20240923,180400,36881280,500,500,500,500,0
|
|
20240923,180300,36881280,500,500,500,500,0
|
|
20240923,180200,36881280,500,500,500,500,0
|
|
20240923,180100,36881280,500,500,500,500,0
|
|
20240923,180000,36881280,500,500,500,500,0
|
|
20240923,175900,36881280,500,500,500,500,0
|
|
20240923,175800,36881280,500,500,500,500,0
|
|
20240923,175700,36881280,500,500,500,500,0
|
|
20240923,175600,36881280,500,500,500,500,0
|
|
20240923,175500,36881280,500,500,500,500,0
|
|
20240923,175400,36881280,500,500,500,500,0
|
|
20240923,175300,36881280,500,500,500,500,0
|
|
20240923,175200,36881280,500,500,500,500,0
|
|
20240923,175100,36881280,500,500,500,500,0
|
|
20240923,175000,36881280,500,500,500,500,0
|
|
20240923,174900,36881280,500,500,500,500,0
|
|
20240923,174800,36881280,500,500,500,500,0
|
|
20240923,174700,36881280,500,500,500,500,0
|
|
20240923,174600,36881280,500,500,500,500,0
|
|
20240923,174500,36881280,500,500,500,500,0
|
|
20240923,174400,36881280,500,500,500,500,0
|
|
20240923,174300,36881280,500,500,500,500,0
|
|
20240923,174200,36881280,500,500,500,500,4815
|
|
20240923,174100,36881280,500,500,500,500,0
|
|
20240923,174000,36881280,500,500,500,500,0
|
|
20240923,173900,36881280,500,500,500,500,0
|
|
20240923,173800,36881280,500,500,500,500,0
|
|
20240923,173700,36881280,500,500,500,500,0
|
|
20240923,173600,36881280,500,500,500,500,0
|
|
20240923,173500,36881280,500,500,500,500,0
|
|
20240923,173400,36881280,500,500,500,500,0
|
|
20240923,173300,36881280,500,500,500,500,0
|
|
20240923,173200,36881280,500,500,500,500,0
|
|
20240923,173100,36881280,500,500,500,500,0
|
|
20240923,173000,36881280,500,500,500,500,0
|
|
20240923,172900,36881280,500,500,500,500,0
|
|
20240923,172800,36881280,500,500,500,500,0
|
|
20240923,172700,36881280,500,500,500,500,0
|
|
20240923,172600,36881280,500,500,500,500,0
|
|
20240923,172500,36881280,500,500,500,500,0
|
|
20240923,172400,36881280,500,500,500,500,0
|
|
20240923,172300,36881280,500,500,500,500,0
|
|
20240923,172200,36881280,500,500,500,500,0
|
|
20240923,172100,36881280,500,500,500,500,0
|
|
20240923,172000,36881280,500,500,500,500,0
|
|
20240923,171900,36881280,500,500,500,500,0
|
|
20240923,171800,36881280,500,500,500,500,0
|
|
20240923,171700,36881280,500,500,500,500,0
|
|
20240923,171600,36881280,500,500,500,500,0
|
|
20240923,171500,36881280,500,500,500,500,0
|
|
20240923,171400,36881280,500,500,500,500,0
|
|
20240923,171300,36881280,500,500,500,500,0
|
|
20240923,171200,36881280,500,500,500,500,4815
|
|
20240923,171100,36881280,500,500,500,500,0
|
|
20240923,171000,36881280,500,500,500,500,0
|
|
20240923,170900,36881280,500,500,500,500,0
|
|
20240923,170800,36881280,500,500,500,500,0
|
|
20240923,170700,36881280,500,500,500,500,0
|
|
20240923,170600,36881280,500,500,500,500,0
|
|
20240923,170500,36881280,500,500,500,500,0
|
|
20240923,170400,36881280,500,500,500,500,0
|
|
20240923,170300,36881280,500,500,500,500,0
|
|
20240923,170200,36881280,500,500,500,500,0
|
|
20240923,170100,36881280,500,500,500,500,0
|
|
20240923,170000,36881280,500,500,500,500,0
|
|
20240923,165900,36881280,500,500,500,500,0
|
|
20240923,165800,36881280,500,500,500,500,0
|
|
20240923,165700,36881280,500,500,500,500,0
|
|
20240923,165600,36881280,500,500,500,500,0
|
|
20240923,165500,36881280,500,500,500,500,0
|
|
20240923,165400,36881280,500,500,500,500,0
|
|
20240923,165300,36881280,500,500,500,500,0
|
|
20240923,165200,36881280,500,500,500,500,0
|
|
20240923,165100,36881280,500,500,500,500,0
|
|
20240923,165000,36881280,500,500,500,500,0
|
|
20240923,164900,36881280,500,500,500,500,0
|
|
20240923,164800,36881280,500,500,500,500,0
|
|
20240923,164700,36881280,500,500,500,500,0
|
|
20240923,164600,36881280,500,500,500,500,0
|
|
20240923,164500,36881280,500,500,500,500,0
|
|
20240923,164400,36881280,500,500,500,500,0
|
|
20240923,164300,36881280,500,500,500,500,0
|
|
20240923,164200,36881280,500,500,500,500,4815
|
|
20240923,164100,36881280,500,500,500,500,0
|
|
20240923,164000,36881280,500,500,500,500,0
|
|
20240923,163900,36881280,500,500,500,500,0
|
|
20240923,163800,36881280,500,500,500,500,0
|
|
20240923,163700,36881280,500,500,500,500,0
|
|
20240923,163600,36881280,500,500,500,500,0
|
|
20240923,163500,36881280,500,500,500,500,0
|
|
20240923,163400,36881280,500,500,500,500,0
|
|
20240923,163300,36881280,500,500,500,500,0
|
|
20240923,163200,36881280,500,500,500,500,0
|
|
20240923,163100,36881280,500,500,500,500,0
|
|
20240923,163000,36881280,500,500,500,500,0
|
|
20240923,162900,36881280,500,500,500,500,0
|
|
20240923,162800,36881280,500,500,500,500,0
|
|
20240923,162700,36881280,500,500,500,500,0
|
|
20240923,162600,36881280,500,500,500,500,0
|
|
20240923,162500,36881280,500,500,500,500,0
|
|
20240923,162400,36881280,500,500,500,500,0
|
|
20240923,162300,36881280,500,500,500,500,0
|
|
20240923,162200,36881280,500,500,500,500,0
|
|
20240923,162100,36881280,500,500,500,500,0
|
|
20240923,162000,36881280,500,500,500,500,0
|
|
20240923,161900,36881280,500,500,500,500,0
|
|
20240923,161800,36881280,500,500,500,500,0
|
|
20240923,161700,36881280,500,500,500,500,0
|
|
20240923,161600,36881280,500,500,500,500,0
|
|
20240923,161500,36881280,500,500,500,500,0
|
|
20240923,161400,36881280,500,500,500,500,0
|
|
20240923,161300,36881280,500,500,500,500,0
|
|
20240923,161200,36881280,500,500,500,500,4815
|
|
20240923,161100,36881280,500,500,500,500,0
|
|
20240923,161000,36881280,500,500,500,500,0
|
|
20240923,160900,36881280,500,500,500,500,0
|
|
20240923,160800,36881280,500,500,500,500,0
|
|
20240923,160700,36881280,500,500,500,500,0
|
|
20240923,160600,36881280,500,500,500,500,0
|
|
20240923,160500,36881280,500,500,500,500,0
|
|
20240923,160400,36881280,500,500,500,500,0
|
|
20240923,160300,36881280,500,500,500,500,0
|
|
20240923,160200,36881280,500,500,500,500,0
|
|
20240923,160100,36881280,500,500,500,500,0
|
|
20240923,160000,36881280,500,500,500,500,0
|
|
20240923,155900,36881280,500,500,500,500,0
|
|
20240923,155800,36881280,500,500,500,500,0
|
|
20240923,155700,36881280,500,500,500,500,0
|
|
20240923,155600,36881280,500,500,500,500,0
|
|
20240923,155500,36881280,500,500,500,500,0
|
|
20240923,155400,36881280,500,500,500,500,0
|
|
20240923,155300,36881280,500,500,500,500,0
|
|
20240923,155200,36881280,500,500,500,500,0
|
|
20240923,155100,36881280,500,500,500,500,0
|
|
20240923,155000,36881280,500,500,500,500,0
|
|
20240923,154900,36881280,500,500,500,500,0
|
|
20240923,154800,36881280,500,500,500,500,0
|
|
20240923,154700,36881280,500,500,500,500,0
|
|
20240923,154600,36881280,500,500,500,500,0
|
|
20240923,154500,36881280,500,500,500,500,0
|
|
20240923,154400,36881280,500,500,500,500,0
|
|
20240923,154300,36881280,500,500,500,500,0
|
|
20240923,154200,36881280,500,500,500,500,4815
|
|
20240923,154100,36881280,500,500,500,500,0
|
|
20240923,154000,36881280,500,500,500,500,0
|
|
20240923,153900,36881280,500,500,500,500,0
|
|
20240923,153800,36881280,500,500,500,500,0
|
|
20240923,153700,36881280,500,500,500,500,0
|
|
20240923,153600,36881280,500,500,500,500,0
|
|
20240923,153500,36881280,500,500,500,500,0
|
|
20240923,153400,36881280,500,500,500,500,0
|
|
20240923,153300,36881280,500,500,500,500,0
|
|
20240923,153200,36881280,500,500,500,500,0
|
|
20240923,153100,36881280,500,500,500,500,0
|
|
20240923,153000,36881280,500,500,500,500,4815
|
|
20240923,152900,34473780,499,499,499,499,0
|
|
20240923,152800,34473780,499,499,499,499,0
|
|
20240923,152700,34473780,499,499,499,499,0
|
|
20240923,152600,34473780,499,499,499,499,0
|
|
20240923,152500,34473780,499,499,499,499,0
|
|
20240923,152400,34473780,499,499,499,499,0
|
|
20240923,152300,34473780,499,499,499,499,0
|
|
20240923,152200,34473780,499,499,499,499,0
|
|
20240923,152100,34473780,499,499,499,499,0
|
|
20240923,152000,34473780,499,499,499,499,0
|
|
20240923,151900,34473780,499,499,499,499,71
|
|
20240923,151800,34438351,500,500,500,499,50
|
|
20240923,151700,34413369,499,500,500,499,54
|
|
20240923,151600,34386387,499,501,501,496,189
|
|
20240923,151500,34292252,501,501,501,501,0
|
|
20240923,151400,34292252,501,501,501,501,4
|
|
20240923,151300,34290248,501,500,501,500,102
|
|
20240923,151200,34239247,500,501,501,500,72
|
|
20240923,151100,34203246,500,500,500,500,32
|
|
20240923,151000,34187246,500,500,501,500,136
|
|
20240923,150900,34119216,495,500,500,495,244
|
|
20240923,150800,33997995,500,500,500,500,36
|
|
20240923,150700,33979995,501,501,501,501,0
|
|
20240923,150600,33979995,501,500,501,500,38
|
|
20240923,150500,33960975,501,500,501,500,38
|
|
20240923,150400,33941955,500,500,500,500,54
|
|
20240923,150300,33914955,500,500,501,500,117
|
|
20240923,150200,33856428,500,500,500,500,36
|
|
20240923,150100,33838428,501,499,501,496,542
|
|
20240923,150000,33568943,501,501,501,501,0
|
|
20240923,145900,33568943,501,501,501,501,0
|
|
20240923,145800,33568943,501,501,501,501,1
|
|
20240923,145700,33568442,500,500,500,500,10
|
|
20240923,145600,33563442,500,500,500,500,9
|
|
20240923,145500,33558942,500,500,500,500,0
|
|
20240923,145400,33558942,500,500,500,500,18
|
|
20240923,145300,33549942,500,500,500,500,18
|
|
20240923,145200,33540942,500,500,500,500,0
|
|
20240923,145100,33540942,500,500,500,500,0
|
|
20240923,145000,33540942,500,500,500,500,0
|
|
20240923,144900,33540942,500,500,500,500,94
|
|
20240923,144800,33493942,500,500,500,500,280
|
|
20240923,144700,33353942,500,500,500,500,108
|
|
20240923,144600,33299942,500,500,500,500,18
|
|
20240923,144500,33290942,500,500,500,500,33
|
|
20240923,144400,33274442,501,501,501,501,0
|
|
20240923,144300,33274442,501,501,501,501,0
|
|
20240923,144200,33274442,501,501,501,501,0
|
|
20240923,144100,33274442,501,501,501,501,829
|
|
20240923,144000,32859113,501,501,501,501,190
|
|
20240923,143900,32763923,501,501,501,501,0
|
|
20240923,143800,32763923,501,501,501,501,0
|
|
20240923,143700,32763923,501,501,501,501,0
|
|
20240923,143600,32763923,501,500,501,500,91
|
|
20240923,143500,32718422,500,501,501,496,1031
|
|
20240923,143400,32206260,501,501,501,501,36
|
|
20240923,143300,32188224,501,501,501,501,0
|
|
20240923,143200,32188224,501,501,501,501,0
|
|
20240923,143100,32188224,501,501,501,501,0
|
|
20240923,143000,32188224,501,501,501,501,0
|
|
20240923,142900,32188224,501,502,502,501,19
|
|
20240923,142800,32178704,501,501,501,501,17
|
|
20240923,142700,32170187,499,502,502,499,244
|
|
20240923,142600,32047807,501,501,501,501,36
|
|
20240923,142500,32029771,502,500,502,500,337
|
|
20240923,142400,31860782,500,500,500,500,600
|
|
20240923,142300,31560782,500,499,500,499,93
|
|
20240923,142200,31514374,499,499,499,499,18
|
|
20240923,142100,31505392,499,499,499,499,1
|
|
20240923,142000,31504893,499,499,499,499,36
|
|
20240923,141900,31486929,499,499,499,499,1018
|
|
20240923,141800,30978947,499,499,499,499,0
|
|
20240923,141700,30978947,499,499,499,499,0
|
|
20240923,141600,30978947,499,499,499,499,0
|
|
20240923,141500,30978947,499,499,499,499,0
|
|
20240923,141400,30978947,499,499,499,499,0
|
|
20240923,141300,30978947,499,499,499,499,0
|
|
20240923,141200,30978947,499,499,499,499,0
|
|
20240923,141100,30978947,499,499,499,499,0
|
|
20240923,141000,30978947,499,499,499,499,0
|
|
20240923,140900,30978947,499,499,499,499,0
|
|
20240923,140800,30978947,499,499,499,499,0
|
|
20240923,140700,30978947,499,499,499,499,0
|
|
20240923,140600,30978947,499,499,499,499,0
|
|
20240923,140500,30978947,499,499,499,499,0
|
|
20240923,140400,30978947,499,499,499,499,0
|
|
20240923,140300,30978947,499,499,499,499,0
|
|
20240923,140200,30978947,499,499,499,499,0
|
|
20240923,140100,30978947,499,499,499,499,0
|
|
20240923,140000,30978947,499,499,499,499,0
|
|
20240923,135900,30978947,499,499,499,499,0
|
|
20240923,135800,30978947,499,499,499,499,0
|
|
20240923,135700,30978947,499,499,499,499,0
|
|
20240923,135600,30978947,499,499,499,499,0
|
|
20240923,135500,30978947,499,499,499,499,0
|
|
20240923,135400,30978947,499,499,499,499,0
|
|
20240923,135300,30978947,499,499,499,499,0
|
|
20240923,135200,30978947,499,499,499,499,0
|
|
20240923,135100,30978947,499,498,499,498,17
|
|
20240923,135000,30970480,497,498,498,497,12
|
|
20240923,134900,30964514,499,499,499,499,218
|
|
20240923,134800,30855732,499,499,499,499,0
|
|
20240923,134700,30855732,499,499,499,499,0
|
|
20240923,134600,30855732,499,499,499,499,130
|
|
20240923,134500,30790862,499,499,499,499,43
|
|
20240923,134400,30769405,499,499,499,499,0
|
|
20240923,134300,30769405,499,499,499,499,0
|
|
20240923,134200,30769405,499,499,499,499,0
|
|
20240923,134100,30769405,499,499,499,499,0
|
|
20240923,134000,30769405,499,499,499,499,0
|
|
20240923,133900,30769405,499,499,499,499,0
|
|
20240923,133800,30769405,499,499,499,499,0
|
|
20240923,133700,30769405,499,499,499,499,0
|
|
20240923,133600,30769405,499,499,499,499,0
|
|
20240923,133500,30769405,499,499,499,499,0
|
|
20240923,133400,30769405,499,499,499,499,0
|
|
20240923,133300,30769405,499,499,499,499,15
|
|
20240923,133200,30761920,499,499,499,499,0
|
|
20240923,133100,30761920,499,499,499,499,0
|
|
20240923,133000,30761920,499,499,499,499,0
|
|
20240923,132900,30761920,499,499,499,499,0
|
|
20240923,132800,30761920,499,499,499,499,0
|
|
20240923,132700,30761920,499,499,499,499,0
|
|
20240923,132600,30761920,499,499,499,499,0
|
|
20240923,132500,30761920,499,499,499,499,18
|
|
20240923,132400,30752938,499,499,499,499,0
|
|
20240923,132300,30752938,499,499,499,499,20
|
|
20240923,132200,30742958,499,499,499,499,0
|
|
20240923,132100,30742958,499,499,499,499,0
|
|
20240923,132000,30742958,499,499,499,499,0
|
|
20240923,131900,30742958,499,499,499,499,0
|
|
20240923,131800,30742958,499,499,499,499,0
|
|
20240923,131700,30742958,499,499,499,499,0
|
|
20240923,131600,30742958,499,499,499,499,0
|
|
20240923,131500,30742958,499,499,499,499,0
|
|
20240923,131400,30742958,499,499,499,499,0
|
|
20240923,131300,30742958,499,499,499,499,28
|
|
20240923,131200,30728986,500,500,500,500,0
|
|
20240923,131100,30728986,500,500,500,500,0
|
|
20240923,131000,30728986,500,500,500,500,0
|
|
20240923,130900,30728986,500,500,500,500,0
|
|
20240923,130800,30728986,500,500,500,500,0
|
|
20240923,130700,30728986,500,500,500,500,0
|
|
20240923,130600,30728986,500,500,500,500,0
|
|
20240923,130500,30728986,500,500,500,500,0
|
|
20240923,130400,30728986,500,500,500,500,1
|
|
20240923,130300,30728486,499,499,499,499,18
|
|
20240923,130200,30719504,500,500,500,500,0
|
|
20240923,130100,30719504,500,500,500,500,0
|
|
20240923,130000,30719504,500,500,500,500,0
|
|
20240923,125900,30719504,500,500,500,500,0
|
|
20240923,125800,30719504,500,500,500,500,0
|
|
20240923,125700,30719504,500,500,500,500,0
|
|
20240923,125600,30719504,500,500,500,500,500
|
|
20240923,125500,30469504,500,500,500,500,0
|
|
20240923,125400,30469504,500,499,500,499,48
|
|
20240923,125300,30445551,499,499,499,499,500
|
|
20240923,125200,30196051,499,499,499,499,1000
|
|
20240923,125100,29697051,499,499,499,499,26
|
|
20240923,125000,29684077,499,499,499,499,181
|
|
20240923,124900,29593758,498,498,498,498,0
|
|
20240923,124800,29593758,498,498,498,498,100
|
|
20240923,124700,29543958,498,498,498,498,12
|
|
20240923,124600,29537982,497,497,498,497,93
|
|
20240923,124500,29491743,498,498,498,498,0
|
|
20240923,124400,29491743,498,498,498,498,1
|
|
20240923,124300,29491245,498,498,498,498,0
|
|
20240923,124200,29491245,498,498,498,498,0
|
|
20240923,124100,29491245,498,498,498,498,0
|
|
20240923,124000,29491245,498,498,498,498,18
|
|
20240923,123900,29482281,498,498,498,498,18
|
|
20240923,123800,29473317,497,497,497,497,0
|
|
20240923,123700,29473317,497,497,497,497,0
|
|
20240923,123600,29473317,497,497,497,497,0
|
|
20240923,123500,29473317,497,497,497,497,216
|
|
20240923,123400,29365965,498,498,498,498,0
|
|
20240923,123300,29365965,498,498,498,498,0
|
|
20240923,123200,29365965,498,498,498,498,0
|
|
20240923,123100,29365965,498,498,498,498,0
|
|
20240923,123000,29365965,498,498,498,498,0
|
|
20240923,122900,29365965,498,498,498,498,0
|
|
20240923,122800,29365965,498,498,498,498,4
|
|
20240923,122700,29363973,497,497,497,497,4
|
|
20240923,122600,29361985,500,500,500,500,0
|
|
20240923,122500,29361985,500,500,500,500,0
|
|
20240923,122400,29361985,500,500,500,500,0
|
|
20240923,122300,29361985,500,500,500,500,0
|
|
20240923,122200,29361985,500,500,500,500,0
|
|
20240923,122100,29361985,500,500,500,500,0
|
|
20240923,122000,29361985,500,500,500,500,0
|
|
20240923,121900,29361985,500,500,500,500,0
|
|
20240923,121800,29361985,500,500,500,500,0
|
|
20240923,121700,29361985,500,500,500,500,0
|
|
20240923,121600,29361985,500,500,500,500,0
|
|
20240923,121500,29361985,500,497,500,497,1000
|
|
20240923,121400,28862323,497,497,497,497,1915
|
|
20240923,121300,27910568,496,496,496,496,0
|
|
20240923,121200,27910568,496,496,496,496,0
|
|
20240923,121100,27910568,496,496,496,496,15
|
|
20240923,121000,27903128,496,496,496,496,6
|
|
20240923,120900,27900152,496,496,496,496,0
|
|
20240923,120800,27900152,496,496,496,496,0
|
|
20240923,120700,27900152,496,496,496,496,0
|
|
20240923,120600,27900152,496,496,496,496,806
|
|
20240923,120500,27500376,497,497,497,497,0
|
|
20240923,120400,27500376,497,497,497,497,0
|
|
20240923,120300,27500376,497,497,497,497,1
|
|
20240923,120200,27499879,496,496,496,496,0
|
|
20240923,120100,27499879,496,496,496,496,371
|
|
20240923,120000,27315863,496,496,496,496,0
|
|
20240923,115900,27315863,496,496,496,496,0
|
|
20240923,115800,27315863,496,496,496,496,0
|
|
20240923,115700,27315863,496,496,496,496,0
|
|
20240923,115600,27315863,496,496,496,496,0
|
|
20240923,115500,27315863,496,496,496,496,0
|
|
20240923,115400,27315863,496,496,496,496,0
|
|
20240923,115300,27315863,496,496,496,496,0
|
|
20240923,115200,27315863,496,496,496,496,0
|
|
20240923,115100,27315863,496,496,496,496,0
|
|
20240923,115000,27315863,496,496,496,496,0
|
|
20240923,114900,27315863,496,496,496,496,0
|
|
20240923,114800,27315863,496,496,496,496,0
|
|
20240923,114700,27315863,496,496,496,496,0
|
|
20240923,114600,27315863,496,496,496,496,0
|
|
20240923,114500,27315863,496,496,496,496,0
|
|
20240923,114400,27315863,496,496,496,496,18
|
|
20240923,114300,27306935,497,497,497,497,0
|
|
20240923,114200,27306935,497,497,497,497,0
|
|
20240923,114100,27306935,497,497,497,497,0
|
|
20240923,114000,27306935,497,497,497,497,1
|
|
20240923,113900,27306438,496,496,496,496,226
|
|
20240923,113800,27194342,497,497,497,497,1
|
|
20240923,113700,27193845,497,497,497,497,0
|
|
20240923,113600,27193845,497,497,497,497,0
|
|
20240923,113500,27193845,497,497,497,497,0
|
|
20240923,113400,27193845,497,497,497,497,0
|
|
20240923,113300,27193845,497,497,497,497,0
|
|
20240923,113200,27193845,497,497,497,497,1
|
|
20240923,113100,27193348,496,496,496,496,0
|
|
20240923,113000,27193348,496,496,496,496,298
|
|
20240923,112900,27045540,496,496,496,496,0
|
|
20240923,112800,27045540,496,496,496,496,2
|
|
20240923,112700,27044548,496,496,496,496,0
|
|
20240923,112600,27044548,496,496,496,496,0
|
|
20240923,112500,27044548,496,496,496,496,0
|
|
20240923,112400,27044548,496,497,497,496,220
|
|
20240923,112300,26935328,497,497,497,497,0
|
|
20240923,112200,26935328,497,497,497,497,0
|
|
20240923,112100,26935328,497,497,497,497,1
|
|
20240923,112000,26934831,496,496,496,496,0
|
|
20240923,111900,26934831,496,496,496,496,0
|
|
20240923,111800,26934831,496,496,496,496,0
|
|
20240923,111700,26934831,496,496,496,496,0
|
|
20240923,111600,26934831,496,496,496,496,0
|
|
20240923,111500,26934831,496,496,496,496,0
|
|
20240923,111400,26934831,496,496,496,496,0
|
|
20240923,111300,26934831,496,496,496,496,0
|
|
20240923,111200,26934831,496,496,496,496,18
|
|
20240923,111100,26925903,496,496,496,496,0
|
|
20240923,111000,26925903,496,496,496,496,36
|
|
20240923,110900,26908047,497,497,497,497,0
|
|
20240923,110800,26908047,497,497,497,497,0
|
|
20240923,110700,26908047,497,497,497,497,0
|
|
20240923,110600,26908047,497,497,497,497,36
|
|
20240923,110500,26890155,497,497,497,497,0
|
|
20240923,110400,26890155,497,497,497,497,0
|
|
20240923,110300,26890155,497,497,497,497,0
|
|
20240923,110200,26890155,497,497,497,497,0
|
|
20240923,110100,26890155,497,497,497,497,54
|
|
20240923,110000,26863317,497,497,497,497,222
|
|
20240923,105900,26752983,497,497,497,497,18
|
|
20240923,105800,26744037,497,497,497,497,18
|
|
20240923,105700,26735091,496,496,496,496,0
|
|
20240923,105600,26735091,496,496,496,496,0
|
|
20240923,105500,26735091,496,496,496,496,0
|
|
20240923,105400,26735091,496,496,496,496,0
|
|
20240923,105300,26735091,496,496,496,496,0
|
|
20240923,105200,26735091,496,496,496,496,0
|
|
20240923,105100,26735091,496,496,496,496,0
|
|
20240923,105000,26735091,496,496,496,496,0
|
|
20240923,104900,26735091,496,496,496,496,0
|
|
20240923,104800,26735091,496,496,496,496,0
|
|
20240923,104700,26735091,496,496,496,496,0
|
|
20240923,104600,26735091,496,496,496,496,0
|
|
20240923,104500,26735091,496,496,496,496,0
|
|
20240923,104400,26735091,496,496,496,496,0
|
|
20240923,104300,26735091,496,496,496,496,0
|
|
20240923,104200,26735091,496,496,496,496,0
|
|
20240923,104100,26735091,496,496,496,496,50
|
|
20240923,104000,26710291,497,497,497,497,0
|
|
20240923,103900,26710291,497,497,497,497,0
|
|
20240923,103800,26710291,497,497,497,497,0
|
|
20240923,103700,26710291,497,497,497,497,169
|
|
20240923,103600,26626298,497,497,497,497,0
|
|
20240923,103500,26626298,497,497,497,497,1445
|
|
20240923,103400,25908133,496,496,496,496,65
|
|
20240923,103300,25875893,496,496,496,496,0
|
|
20240923,103200,25875893,496,496,496,496,0
|
|
20240923,103100,25875893,496,496,496,496,500
|
|
20240923,103000,25627893,496,496,496,496,0
|
|
20240923,102900,25627893,496,496,496,496,0
|
|
20240923,102800,25627893,496,496,496,496,0
|
|
20240923,102700,25627893,496,496,496,496,0
|
|
20240923,102600,25627893,496,496,496,496,150
|
|
20240923,102500,25553493,496,496,496,496,0
|
|
20240923,102400,25553493,496,496,496,496,0
|
|
20240923,102300,25553493,496,496,496,496,0
|
|
20240923,102200,25553493,496,496,496,496,0
|
|
20240923,102100,25553493,496,496,496,496,0
|
|
20240923,102000,25553493,496,496,496,496,0
|
|
20240923,101900,25553493,496,496,496,496,0
|
|
20240923,101800,25553493,496,496,496,496,0
|
|
20240923,101700,25553493,496,496,496,496,19
|
|
20240923,101600,25544069,497,497,497,497,36
|
|
20240923,101500,25526177,498,498,498,498,72
|
|
20240923,101400,25490321,498,498,498,498,126
|
|
20240923,101300,25427573,498,498,498,498,0
|
|
20240923,101200,25427573,498,498,498,498,0
|
|
20240923,101100,25427573,498,498,498,498,18
|
|
20240923,101000,25418609,498,498,498,498,0
|
|
20240923,100900,25418609,498,498,498,498,0
|
|
20240923,100800,25418609,498,498,498,498,0
|
|
20240923,100700,25418609,498,497,498,497,1018
|
|
20240923,100600,24912338,497,497,497,497,0
|
|
20240923,100500,24912338,497,497,497,497,0
|
|
20240923,100400,24912338,497,497,497,497,2500
|
|
20240923,100300,23669838,497,497,497,497,0
|
|
20240923,100200,23669838,497,497,497,497,5474
|
|
20240923,100100,20949260,497,496,497,496,11319
|
|
20240923,100000,15323736,497,497,497,497,0
|
|
20240923,095900,15323736,497,497,497,497,0
|
|
20240923,095800,15323736,497,497,497,497,0
|
|
20240923,095700,15323736,497,497,497,497,36
|
|
20240923,095600,15305844,497,497,497,497,161
|
|
20240923,095500,15225827,497,497,497,497,0
|
|
20240923,095400,15225827,497,497,497,497,0
|
|
20240923,095300,15225827,497,496,497,496,993
|
|
20240923,095200,14733298,496,496,496,496,0
|
|
20240923,095100,14733298,496,496,496,496,0
|
|
20240923,095000,14733298,496,496,496,496,0
|
|
20240923,094900,14733298,496,496,496,496,0
|
|
20240923,094800,14733298,496,496,496,496,0
|
|
20240923,094700,14733298,496,496,496,496,0
|
|
20240923,094600,14733298,496,496,496,496,0
|
|
20240923,094500,14733298,496,496,496,496,7
|
|
20240923,094400,14729826,496,497,497,496,605
|
|
20240923,094300,14429726,497,497,497,497,10
|
|
20240923,094200,14424756,496,495,496,495,73
|
|
20240923,094100,14388584,495,497,497,495,732
|
|
20240923,094000,14024834,497,497,497,497,0
|
|
20240923,093900,14024834,497,497,497,497,0
|
|
20240923,093800,14024834,497,497,497,497,0
|
|
20240923,093700,14024834,497,497,497,497,464
|
|
20240923,093600,13794226,497,497,497,497,5
|
|
20240923,093500,13791741,492,492,492,492,0
|
|
20240923,093400,13791741,492,492,492,492,0
|
|
20240923,093300,13791741,492,492,492,492,0
|
|
20240923,093200,13791741,492,492,492,492,0
|
|
20240923,093100,13791741,492,492,492,492,10094
|
|
20240923,093000,8825493,492,496,496,492,5304
|
|
20240923,092900,6204805,497,497,497,497,1000
|
|
20240923,092800,5707805,498,498,498,498,0
|
|
20240923,092700,5707805,498,498,498,498,18
|
|
20240923,092600,5698841,499,499,499,499,0
|
|
20240923,092500,5698841,499,499,499,499,0
|
|
20240923,092400,5698841,499,499,499,494,10021
|
|
20240923,092300,743229,500,500,500,500,0
|
|
20240923,092200,743229,500,500,500,500,1
|
|
20240923,092100,742729,499,499,499,499,0
|
|
20240923,092000,742729,499,499,499,499,0
|
|
20240923,091900,742729,499,499,499,499,0
|
|
20240923,091800,742729,499,499,499,499,18
|
|
20240923,091700,733747,500,500,500,500,10
|
|
20240923,091600,728747,498,498,498,498,0
|
|
20240923,091500,728747,498,498,498,498,0
|
|
20240923,091400,728747,498,499,499,498,404
|
|
20240923,091300,527519,499,499,499,499,54
|
|
20240923,091200,500573,499,499,499,499,0
|
|
20240923,091100,500573,499,499,501,499,91
|
|
20240923,091000,455162,501,499,501,499,19
|
|
20240923,090900,445679,499,499,501,499,92
|
|
20240923,090800,399749,499,499,499,499,118
|
|
20240923,090700,340867,499,499,500,499,3
|
|
20240923,090600,339369,499,497,499,496,246
|
|
20240923,090500,216828,496,496,496,496,18
|
|
20240923,090400,207900,495,495,495,495,0
|
|
20240923,090300,207900,495,495,495,495,0
|
|
20240923,090200,207900,495,495,495,495,0
|
|
20240923,090100,207900,495,495,495,495,0
|
|
20240923,090000,207900,495,495,495,495,420
|