599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185600,25682965,498,498,498,498,2504
|
|
20240823,185500,25682965,498,498,498,498,0
|
|
20240823,185400,25682965,498,498,498,498,0
|
|
20240823,185300,25682965,498,498,498,498,0
|
|
20240823,185200,25682965,498,498,498,498,0
|
|
20240823,185100,25682965,498,498,498,498,0
|
|
20240823,185000,25682965,498,498,498,498,0
|
|
20240823,184900,25682965,498,498,498,498,0
|
|
20240823,184800,25682965,498,498,498,498,0
|
|
20240823,184700,25682965,498,498,498,498,0
|
|
20240823,184600,25682965,498,498,498,498,0
|
|
20240823,184500,25682965,498,498,498,498,0
|
|
20240823,184400,25682965,498,498,498,498,0
|
|
20240823,184300,25682965,498,498,498,498,0
|
|
20240823,184200,25682965,498,498,498,498,0
|
|
20240823,184100,25682965,498,498,498,498,0
|
|
20240823,184000,25682965,498,498,498,498,0
|
|
20240823,183900,25682965,498,498,498,498,0
|
|
20240823,183800,25682965,498,498,498,498,0
|
|
20240823,183700,25682965,498,498,498,498,0
|
|
20240823,183600,25682965,498,498,498,498,0
|
|
20240823,183500,25682965,498,498,498,498,0
|
|
20240823,183400,25682965,498,498,498,498,0
|
|
20240823,183300,25682965,498,498,498,498,0
|
|
20240823,183200,25682965,498,498,498,498,0
|
|
20240823,183100,25682965,498,498,498,498,0
|
|
20240823,183000,25682965,498,498,498,498,0
|
|
20240823,182900,25682965,498,498,498,498,0
|
|
20240823,182800,25682965,498,498,498,498,0
|
|
20240823,182700,25682965,498,498,498,498,0
|
|
20240823,182600,25682965,498,498,498,498,2504
|
|
20240823,182500,25682965,498,498,498,498,0
|
|
20240823,182400,25682965,498,498,498,498,0
|
|
20240823,182300,25682965,498,498,498,498,0
|
|
20240823,182200,25682965,498,498,498,498,0
|
|
20240823,182100,25682965,498,498,498,498,0
|
|
20240823,182000,25682965,498,498,498,498,0
|
|
20240823,181900,25682965,498,498,498,498,0
|
|
20240823,181800,25682965,498,498,498,498,0
|
|
20240823,181700,25682965,498,498,498,498,0
|
|
20240823,181600,25682965,498,498,498,498,0
|
|
20240823,181500,25682965,498,498,498,498,0
|
|
20240823,181400,25682965,498,498,498,498,0
|
|
20240823,181300,25682965,498,498,498,498,0
|
|
20240823,181200,25682965,498,498,498,498,0
|
|
20240823,181100,25682965,498,498,498,498,0
|
|
20240823,181000,25682965,498,498,498,498,0
|
|
20240823,180900,25682965,498,498,498,498,0
|
|
20240823,180800,25682965,498,498,498,498,0
|
|
20240823,180700,25682965,498,498,498,498,0
|
|
20240823,180600,25682965,498,498,498,498,0
|
|
20240823,180500,25682965,498,498,498,498,0
|
|
20240823,180400,25682965,498,498,498,498,0
|
|
20240823,180300,25682965,498,498,498,498,0
|
|
20240823,180200,25682965,498,498,498,498,0
|
|
20240823,180100,25682965,498,498,498,498,0
|
|
20240823,180000,25682965,498,498,498,498,0
|
|
20240823,175900,25682965,498,498,498,498,0
|
|
20240823,175800,25682965,498,498,498,498,0
|
|
20240823,175700,25682965,498,498,498,498,0
|
|
20240823,175600,25682965,498,498,498,498,2504
|
|
20240823,175500,25682965,498,498,498,498,0
|
|
20240823,175400,25682965,498,498,498,498,0
|
|
20240823,175300,25682965,498,498,498,498,0
|
|
20240823,175200,25682965,498,498,498,498,0
|
|
20240823,175100,25682965,498,498,498,498,0
|
|
20240823,175000,25682965,498,498,498,498,0
|
|
20240823,174900,25682965,498,498,498,498,0
|
|
20240823,174800,25682965,498,498,498,498,0
|
|
20240823,174700,25682965,498,498,498,498,0
|
|
20240823,174600,25682965,498,498,498,498,0
|
|
20240823,174500,25682965,498,498,498,498,0
|
|
20240823,174400,25682965,498,498,498,498,0
|
|
20240823,174300,25682965,498,498,498,498,0
|
|
20240823,174200,25682965,498,498,498,498,0
|
|
20240823,174100,25682965,498,498,498,498,0
|
|
20240823,174000,25682965,498,498,498,498,0
|
|
20240823,173900,25682965,498,498,498,498,0
|
|
20240823,173800,25682965,498,498,498,498,0
|
|
20240823,173700,25682965,498,498,498,498,0
|
|
20240823,173600,25682965,498,498,498,498,0
|
|
20240823,173500,25682965,498,498,498,498,0
|
|
20240823,173400,25682965,498,498,498,498,0
|
|
20240823,173300,25682965,498,498,498,498,0
|
|
20240823,173200,25682965,498,498,498,498,0
|
|
20240823,173100,25682965,498,498,498,498,0
|
|
20240823,173000,25682965,498,498,498,498,0
|
|
20240823,172900,25682965,498,498,498,498,0
|
|
20240823,172800,25682965,498,498,498,498,0
|
|
20240823,172700,25682965,498,498,498,498,0
|
|
20240823,172600,25682965,498,498,498,498,2504
|
|
20240823,172500,25682965,498,498,498,498,0
|
|
20240823,172400,25682965,498,498,498,498,0
|
|
20240823,172300,25682965,498,498,498,498,0
|
|
20240823,172200,25682965,498,498,498,498,0
|
|
20240823,172100,25682965,498,498,498,498,0
|
|
20240823,172000,25682965,498,498,498,498,0
|
|
20240823,171900,25682965,498,498,498,498,0
|
|
20240823,171800,25682965,498,498,498,498,0
|
|
20240823,171700,25682965,498,498,498,498,0
|
|
20240823,171600,25682965,498,498,498,498,0
|
|
20240823,171500,25682965,498,498,498,498,0
|
|
20240823,171400,25682965,498,498,498,498,0
|
|
20240823,171300,25682965,498,498,498,498,0
|
|
20240823,171200,25682965,498,498,498,498,0
|
|
20240823,171100,25682965,498,498,498,498,0
|
|
20240823,171000,25682965,498,498,498,498,0
|
|
20240823,170900,25682965,498,498,498,498,0
|
|
20240823,170800,25682965,498,498,498,498,0
|
|
20240823,170700,25682965,498,498,498,498,0
|
|
20240823,170600,25682965,498,498,498,498,0
|
|
20240823,170500,25682965,498,498,498,498,0
|
|
20240823,170400,25682965,498,498,498,498,0
|
|
20240823,170300,25682965,498,498,498,498,0
|
|
20240823,170200,25682965,498,498,498,498,0
|
|
20240823,170100,25682965,498,498,498,498,0
|
|
20240823,170000,25682965,498,498,498,498,0
|
|
20240823,165900,25682965,498,498,498,498,0
|
|
20240823,165800,25682965,498,498,498,498,0
|
|
20240823,165700,25682965,498,498,498,498,0
|
|
20240823,165600,25682965,498,498,498,498,2504
|
|
20240823,165500,25682965,498,498,498,498,0
|
|
20240823,165400,25682965,498,498,498,498,0
|
|
20240823,165300,25682965,498,498,498,498,0
|
|
20240823,165200,25682965,498,498,498,498,0
|
|
20240823,165100,25682965,498,498,498,498,0
|
|
20240823,165000,25682965,498,498,498,498,0
|
|
20240823,164900,25682965,498,498,498,498,0
|
|
20240823,164800,25682965,498,498,498,498,0
|
|
20240823,164700,25682965,498,498,498,498,0
|
|
20240823,164600,25682965,498,498,498,498,0
|
|
20240823,164500,25682965,498,498,498,498,0
|
|
20240823,164400,25682965,498,498,498,498,0
|
|
20240823,164300,25682965,498,498,498,498,0
|
|
20240823,164200,25682965,498,498,498,498,0
|
|
20240823,164100,25682965,498,498,498,498,0
|
|
20240823,164000,25682965,498,498,498,498,0
|
|
20240823,163900,25682965,498,498,498,498,0
|
|
20240823,163800,25682965,498,498,498,498,0
|
|
20240823,163700,25682965,498,498,498,498,0
|
|
20240823,163600,25682965,498,498,498,498,0
|
|
20240823,163500,25682965,498,498,498,498,0
|
|
20240823,163400,25682965,498,498,498,498,0
|
|
20240823,163300,25682965,498,498,498,498,0
|
|
20240823,163200,25682965,498,498,498,498,0
|
|
20240823,163100,25682965,498,498,498,498,0
|
|
20240823,163000,25682965,498,498,498,498,0
|
|
20240823,162900,25682965,498,498,498,498,0
|
|
20240823,162800,25682965,498,498,498,498,0
|
|
20240823,162700,25682965,498,498,498,498,0
|
|
20240823,162600,25682965,498,498,498,498,2504
|
|
20240823,162500,25682965,498,498,498,498,0
|
|
20240823,162400,25682965,498,498,498,498,0
|
|
20240823,162300,25682965,498,498,498,498,0
|
|
20240823,162200,25682965,498,498,498,498,0
|
|
20240823,162100,25682965,498,498,498,498,0
|
|
20240823,162000,25682965,498,498,498,498,0
|
|
20240823,161900,25682965,498,498,498,498,0
|
|
20240823,161800,25682965,498,498,498,498,0
|
|
20240823,161700,25682965,498,498,498,498,0
|
|
20240823,161600,25682965,498,498,498,498,0
|
|
20240823,161500,25682965,498,498,498,498,0
|
|
20240823,161400,25682965,498,498,498,498,0
|
|
20240823,161300,25682965,498,498,498,498,0
|
|
20240823,161200,25682965,498,498,498,498,0
|
|
20240823,161100,25682965,498,498,498,498,0
|
|
20240823,161000,25682965,498,498,498,498,0
|
|
20240823,160900,25682965,498,498,498,498,0
|
|
20240823,160800,25682965,498,498,498,498,0
|
|
20240823,160700,25682965,498,498,498,498,0
|
|
20240823,160600,25682965,498,498,498,498,0
|
|
20240823,160500,25682965,498,498,498,498,0
|
|
20240823,160400,25682965,498,498,498,498,0
|
|
20240823,160300,25682965,498,498,498,498,0
|
|
20240823,160200,25682965,498,498,498,498,0
|
|
20240823,160100,25682965,498,498,498,498,0
|
|
20240823,160000,25682965,498,498,498,498,0
|
|
20240823,155900,25682965,498,498,498,498,0
|
|
20240823,155800,25682965,498,498,498,498,0
|
|
20240823,155700,25682965,498,498,498,498,0
|
|
20240823,155600,25682965,498,498,498,498,2504
|
|
20240823,155500,25682965,498,498,498,498,0
|
|
20240823,155400,25682965,498,498,498,498,0
|
|
20240823,155300,25682965,498,498,498,498,0
|
|
20240823,155200,25682965,498,498,498,498,0
|
|
20240823,155100,25682965,498,498,498,498,0
|
|
20240823,155000,25682965,498,498,498,498,0
|
|
20240823,154900,25682965,498,498,498,498,0
|
|
20240823,154800,25682965,498,498,498,498,0
|
|
20240823,154700,25682965,498,498,498,498,0
|
|
20240823,154600,25682965,498,498,498,498,0
|
|
20240823,154500,25682965,498,498,498,498,0
|
|
20240823,154400,25682965,498,498,498,498,0
|
|
20240823,154300,25682965,498,498,498,498,0
|
|
20240823,154200,25682965,498,498,498,498,0
|
|
20240823,154100,25682965,498,498,498,498,0
|
|
20240823,154000,25682965,498,498,498,498,0
|
|
20240823,153900,25682965,498,498,498,498,0
|
|
20240823,153800,25682965,498,498,498,498,0
|
|
20240823,153700,25682965,498,498,498,498,0
|
|
20240823,153600,25682965,498,498,498,498,0
|
|
20240823,153500,25682965,498,498,498,498,0
|
|
20240823,153400,25682965,498,498,498,498,0
|
|
20240823,153300,25682965,498,498,498,498,0
|
|
20240823,153200,25682965,498,498,498,498,0
|
|
20240823,153100,25682965,498,498,498,498,0
|
|
20240823,153000,25682965,498,498,498,498,2504
|
|
20240823,152900,24435973,499,499,499,499,0
|
|
20240823,152800,24435973,499,499,499,499,0
|
|
20240823,152700,24435973,499,499,499,499,0
|
|
20240823,152600,24435973,499,499,499,499,0
|
|
20240823,152500,24435973,499,499,499,499,0
|
|
20240823,152400,24435973,499,499,499,499,0
|
|
20240823,152300,24435973,499,499,499,499,0
|
|
20240823,152200,24435973,499,499,499,499,0
|
|
20240823,152100,24435973,499,499,499,499,0
|
|
20240823,152000,24435973,499,499,499,499,0
|
|
20240823,151900,24435973,499,499,499,499,1
|
|
20240823,151800,24435474,499,499,499,499,0
|
|
20240823,151700,24435474,499,499,499,499,0
|
|
20240823,151600,24435474,499,499,499,499,0
|
|
20240823,151500,24435474,499,499,499,499,0
|
|
20240823,151400,24435474,499,499,499,499,0
|
|
20240823,151300,24435474,499,499,499,499,0
|
|
20240823,151200,24435474,499,499,499,499,2
|
|
20240823,151100,24434476,499,499,499,499,1
|
|
20240823,151000,24433977,497,497,497,497,0
|
|
20240823,150900,24433977,497,497,497,497,412
|
|
20240823,150800,24229213,499,499,499,499,0
|
|
20240823,150700,24229213,499,499,499,499,0
|
|
20240823,150600,24229213,499,499,499,499,0
|
|
20240823,150500,24229213,499,499,499,499,0
|
|
20240823,150400,24229213,499,499,499,499,0
|
|
20240823,150300,24229213,499,499,499,499,1
|
|
20240823,150200,24228714,497,497,497,497,0
|
|
20240823,150100,24228714,497,497,497,497,0
|
|
20240823,150000,24228714,497,497,497,497,0
|
|
20240823,145900,24228714,497,497,497,497,413
|
|
20240823,145800,24023453,499,499,499,499,0
|
|
20240823,145700,24023453,499,499,499,499,0
|
|
20240823,145600,24023453,499,499,499,499,0
|
|
20240823,145500,24023453,499,499,499,499,1
|
|
20240823,145400,24022954,497,497,497,497,0
|
|
20240823,145300,24022954,497,497,497,497,0
|
|
20240823,145200,24022954,497,497,497,497,0
|
|
20240823,145100,24022954,497,497,497,497,0
|
|
20240823,145000,24022954,497,497,497,497,0
|
|
20240823,144900,24022954,497,497,497,497,0
|
|
20240823,144800,24022954,497,497,497,497,0
|
|
20240823,144700,24022954,497,497,497,497,1
|
|
20240823,144600,24022457,497,499,499,497,409
|
|
20240823,144500,23819182,497,497,497,497,0
|
|
20240823,144400,23819182,497,497,497,497,0
|
|
20240823,144300,23819182,497,497,497,497,0
|
|
20240823,144200,23819182,497,497,497,497,0
|
|
20240823,144100,23819182,497,497,497,497,0
|
|
20240823,144000,23819182,497,497,497,497,0
|
|
20240823,143900,23819182,497,498,498,497,641
|
|
20240823,143800,23500599,499,499,499,499,0
|
|
20240823,143700,23500599,499,499,499,499,0
|
|
20240823,143600,23500599,499,499,499,499,0
|
|
20240823,143500,23500599,499,499,499,499,0
|
|
20240823,143400,23500599,499,499,499,499,0
|
|
20240823,143300,23500599,499,499,499,499,0
|
|
20240823,143200,23500599,499,499,499,499,4
|
|
20240823,143100,23498603,499,499,499,499,3
|
|
20240823,143000,23497106,497,497,497,497,0
|
|
20240823,142900,23497106,497,497,497,497,409
|
|
20240823,142800,23293833,499,499,499,499,0
|
|
20240823,142700,23293833,499,499,499,499,0
|
|
20240823,142600,23293833,499,499,499,499,0
|
|
20240823,142500,23293833,499,499,499,499,0
|
|
20240823,142400,23293833,499,499,499,499,0
|
|
20240823,142300,23293833,499,499,499,499,0
|
|
20240823,142200,23293833,499,499,499,499,0
|
|
20240823,142100,23293833,499,499,499,499,0
|
|
20240823,142000,23293833,499,499,499,499,0
|
|
20240823,141900,23293833,499,499,499,499,0
|
|
20240823,141800,23293833,499,499,499,499,0
|
|
20240823,141700,23293833,499,499,499,499,0
|
|
20240823,141600,23293833,499,499,499,499,0
|
|
20240823,141500,23293833,499,499,499,499,0
|
|
20240823,141400,23293833,499,499,499,499,0
|
|
20240823,141300,23293833,499,499,499,499,0
|
|
20240823,141200,23293833,499,499,499,499,0
|
|
20240823,141100,23293833,499,499,499,499,0
|
|
20240823,141000,23293833,499,499,499,499,0
|
|
20240823,140900,23293833,499,499,499,499,0
|
|
20240823,140800,23293833,499,498,499,498,16
|
|
20240823,140700,23285864,497,497,497,497,0
|
|
20240823,140600,23285864,497,497,497,497,0
|
|
20240823,140500,23285864,497,497,497,497,0
|
|
20240823,140400,23285864,497,497,497,497,0
|
|
20240823,140300,23285864,497,497,497,497,550
|
|
20240823,140200,23012514,498,498,498,498,0
|
|
20240823,140100,23012514,498,498,498,498,0
|
|
20240823,140000,23012514,498,498,498,498,0
|
|
20240823,135900,23012514,498,498,498,498,0
|
|
20240823,135800,23012514,498,498,498,498,0
|
|
20240823,135700,23012514,498,498,498,498,0
|
|
20240823,135600,23012514,498,498,498,498,0
|
|
20240823,135500,23012514,498,498,498,498,0
|
|
20240823,135400,23012514,498,498,498,498,0
|
|
20240823,135300,23012514,498,498,498,498,0
|
|
20240823,135200,23012514,498,498,498,498,0
|
|
20240823,135100,23012514,498,498,498,498,44
|
|
20240823,135000,22990602,498,498,498,498,0
|
|
20240823,134900,22990602,498,498,498,498,1
|
|
20240823,134800,22990104,497,497,497,497,0
|
|
20240823,134700,22990104,497,497,497,497,0
|
|
20240823,134600,22990104,497,497,497,497,0
|
|
20240823,134500,22990104,497,497,497,497,0
|
|
20240823,134400,22990104,497,497,497,497,0
|
|
20240823,134300,22990104,497,497,497,497,0
|
|
20240823,134200,22990104,497,497,497,497,0
|
|
20240823,134100,22990104,497,497,497,497,0
|
|
20240823,134000,22990104,497,497,497,497,0
|
|
20240823,133900,22990104,497,497,497,497,0
|
|
20240823,133800,22990104,497,497,497,497,0
|
|
20240823,133700,22990104,497,497,497,497,0
|
|
20240823,133600,22990104,497,497,497,497,0
|
|
20240823,133500,22990104,497,497,497,497,0
|
|
20240823,133400,22990104,497,497,497,497,1
|
|
20240823,133300,22989607,498,498,498,498,131
|
|
20240823,133200,22924369,498,498,498,498,0
|
|
20240823,133100,22924369,498,498,498,498,0
|
|
20240823,133000,22924369,498,498,498,498,0
|
|
20240823,132900,22924369,498,498,498,498,0
|
|
20240823,132800,22924369,498,498,498,498,0
|
|
20240823,132700,22924369,498,498,498,498,0
|
|
20240823,132600,22924369,498,498,498,498,0
|
|
20240823,132500,22924369,498,498,498,498,0
|
|
20240823,132400,22924369,498,498,498,498,0
|
|
20240823,132300,22924369,498,498,498,498,0
|
|
20240823,132200,22924369,498,498,498,498,0
|
|
20240823,132100,22924369,498,498,498,498,0
|
|
20240823,132000,22924369,498,498,498,498,0
|
|
20240823,131900,22924369,498,498,498,498,0
|
|
20240823,131800,22924369,498,498,498,498,0
|
|
20240823,131700,22924369,498,498,498,498,0
|
|
20240823,131600,22924369,498,498,498,498,0
|
|
20240823,131500,22924369,498,498,498,498,0
|
|
20240823,131400,22924369,498,498,498,498,0
|
|
20240823,131300,22924369,498,498,498,498,0
|
|
20240823,131200,22924369,498,498,498,498,0
|
|
20240823,131100,22924369,498,498,498,498,0
|
|
20240823,131000,22924369,498,498,498,498,0
|
|
20240823,130900,22924369,498,498,498,498,0
|
|
20240823,130800,22924369,498,498,498,498,0
|
|
20240823,130700,22924369,498,498,498,498,0
|
|
20240823,130600,22924369,498,498,498,498,0
|
|
20240823,130500,22924369,498,498,498,498,0
|
|
20240823,130400,22924369,498,498,498,498,0
|
|
20240823,130300,22924369,498,498,498,498,0
|
|
20240823,130200,22924369,498,498,498,498,0
|
|
20240823,130100,22924369,498,498,498,498,0
|
|
20240823,130000,22924369,498,498,498,498,0
|
|
20240823,125900,22924369,498,498,498,498,0
|
|
20240823,125800,22924369,498,498,498,498,0
|
|
20240823,125700,22924369,498,498,498,498,0
|
|
20240823,125600,22924369,498,498,498,498,0
|
|
20240823,125500,22924369,498,498,498,498,0
|
|
20240823,125400,22924369,498,498,498,498,1
|
|
20240823,125300,22923871,496,497,497,496,4806
|
|
20240823,125200,20539799,498,498,498,498,0
|
|
20240823,125100,20539799,498,498,498,498,0
|
|
20240823,125000,20539799,498,498,498,498,0
|
|
20240823,124900,20539799,498,498,498,498,0
|
|
20240823,124800,20539799,498,498,498,498,0
|
|
20240823,124700,20539799,498,498,498,498,0
|
|
20240823,124600,20539799,498,498,498,498,0
|
|
20240823,124500,20539799,498,498,498,498,0
|
|
20240823,124400,20539799,498,498,498,498,0
|
|
20240823,124300,20539799,498,498,498,498,0
|
|
20240823,124200,20539799,498,498,498,498,0
|
|
20240823,124100,20539799,498,498,498,498,0
|
|
20240823,124000,20539799,498,498,498,498,0
|
|
20240823,123900,20539799,498,498,498,498,0
|
|
20240823,123800,20539799,498,498,498,498,0
|
|
20240823,123700,20539799,498,498,498,498,0
|
|
20240823,123600,20539799,498,498,498,498,0
|
|
20240823,123500,20539799,498,498,498,498,0
|
|
20240823,123400,20539799,498,498,498,498,0
|
|
20240823,123300,20539799,498,498,498,498,1
|
|
20240823,123200,20539301,498,498,498,498,0
|
|
20240823,123100,20539301,498,498,498,498,0
|
|
20240823,123000,20539301,498,498,498,498,0
|
|
20240823,122900,20539301,498,498,498,498,0
|
|
20240823,122800,20539301,498,498,498,498,0
|
|
20240823,122700,20539301,498,498,498,498,0
|
|
20240823,122600,20539301,498,498,498,498,0
|
|
20240823,122500,20539301,498,498,498,498,0
|
|
20240823,122400,20539301,498,498,498,498,0
|
|
20240823,122300,20539301,498,498,498,498,0
|
|
20240823,122200,20539301,498,498,498,498,0
|
|
20240823,122100,20539301,498,498,498,498,0
|
|
20240823,122000,20539301,498,498,498,498,0
|
|
20240823,121900,20539301,498,498,498,498,0
|
|
20240823,121800,20539301,498,498,498,498,0
|
|
20240823,121700,20539301,498,498,498,498,0
|
|
20240823,121600,20539301,498,498,498,498,0
|
|
20240823,121500,20539301,498,498,498,498,0
|
|
20240823,121400,20539301,498,498,498,498,0
|
|
20240823,121300,20539301,498,498,498,498,0
|
|
20240823,121200,20539301,498,498,498,498,0
|
|
20240823,121100,20539301,498,498,498,498,0
|
|
20240823,121000,20539301,498,498,498,498,1
|
|
20240823,120900,20538803,496,496,496,496,0
|
|
20240823,120800,20538803,496,496,496,496,0
|
|
20240823,120700,20538803,496,496,496,496,0
|
|
20240823,120600,20538803,496,496,496,496,0
|
|
20240823,120500,20538803,496,497,497,496,619
|
|
20240823,120400,20231778,499,499,499,499,0
|
|
20240823,120300,20231778,499,499,499,499,0
|
|
20240823,120200,20231778,499,499,499,499,0
|
|
20240823,120100,20231778,499,499,499,499,0
|
|
20240823,120000,20231778,499,499,499,499,0
|
|
20240823,115900,20231778,499,499,499,499,0
|
|
20240823,115800,20231778,499,498,499,498,5
|
|
20240823,115700,20229284,499,499,499,499,0
|
|
20240823,115600,20229284,499,499,499,499,0
|
|
20240823,115500,20229284,499,499,499,499,0
|
|
20240823,115400,20229284,499,498,499,498,2
|
|
20240823,115300,20228287,497,497,497,497,0
|
|
20240823,115200,20228287,497,497,497,497,0
|
|
20240823,115100,20228287,497,497,497,497,1245
|
|
20240823,115000,19609522,497,497,497,497,459
|
|
20240823,114900,19381399,497,497,497,497,0
|
|
20240823,114800,19381399,497,497,497,497,0
|
|
20240823,114700,19381399,497,497,497,497,0
|
|
20240823,114600,19381399,497,497,497,497,0
|
|
20240823,114500,19381399,497,497,497,497,0
|
|
20240823,114400,19381399,497,497,497,497,200
|
|
20240823,114300,19281999,497,497,497,497,0
|
|
20240823,114200,19281999,497,497,497,497,0
|
|
20240823,114100,19281999,497,497,497,497,1
|
|
20240823,114000,19281502,497,497,497,497,457
|
|
20240823,113900,19054373,497,497,497,497,0
|
|
20240823,113800,19054373,497,497,497,497,0
|
|
20240823,113700,19054373,497,497,497,497,0
|
|
20240823,113600,19054373,497,497,497,497,2
|
|
20240823,113500,19053379,497,497,497,497,0
|
|
20240823,113400,19053379,497,497,497,497,0
|
|
20240823,113300,19053379,497,497,497,497,362
|
|
20240823,113200,18873465,498,498,498,498,4
|
|
20240823,113100,18871473,498,498,498,498,0
|
|
20240823,113000,18871473,498,498,498,498,88
|
|
20240823,112900,18827649,498,498,498,498,0
|
|
20240823,112800,18827649,498,498,498,498,0
|
|
20240823,112700,18827649,498,498,498,498,0
|
|
20240823,112600,18827649,498,498,498,498,0
|
|
20240823,112500,18827649,498,498,498,498,1000
|
|
20240823,112400,18329649,498,499,499,498,8
|
|
20240823,112300,18325660,498,498,498,498,0
|
|
20240823,112200,18325660,498,498,498,498,0
|
|
20240823,112100,18325660,498,498,498,498,1
|
|
20240823,112000,18325162,498,499,499,498,451
|
|
20240823,111900,18100563,498,498,498,498,0
|
|
20240823,111800,18100563,498,498,498,498,0
|
|
20240823,111700,18100563,498,498,498,498,0
|
|
20240823,111600,18100563,498,498,498,498,0
|
|
20240823,111500,18100563,498,498,498,498,0
|
|
20240823,111400,18100563,498,498,498,498,0
|
|
20240823,111300,18100563,498,498,498,498,456
|
|
20240823,111200,17873475,500,500,500,500,0
|
|
20240823,111100,17873475,500,500,500,500,0
|
|
20240823,111000,17873475,500,500,500,500,0
|
|
20240823,110900,17873475,500,500,500,500,0
|
|
20240823,110800,17873475,500,500,500,500,0
|
|
20240823,110700,17873475,500,500,500,500,0
|
|
20240823,110600,17873475,500,500,500,500,0
|
|
20240823,110500,17873475,500,500,500,500,0
|
|
20240823,110400,17873475,500,499,500,499,2
|
|
20240823,110300,17872476,497,498,498,497,456
|
|
20240823,110200,17645744,500,500,500,500,0
|
|
20240823,110100,17645744,500,500,500,500,0
|
|
20240823,110000,17645744,500,500,500,500,0
|
|
20240823,105900,17645744,500,500,500,500,0
|
|
20240823,105800,17645744,500,499,500,499,100
|
|
20240823,105700,17595745,500,500,500,500,0
|
|
20240823,105600,17595745,500,500,500,500,0
|
|
20240823,105500,17595745,500,500,500,500,0
|
|
20240823,105400,17595745,500,499,500,499,7
|
|
20240823,105300,17592247,497,498,498,497,455
|
|
20240823,105200,17365834,500,500,500,500,0
|
|
20240823,105100,17365834,500,500,500,500,0
|
|
20240823,105000,17365834,500,500,500,500,0
|
|
20240823,104900,17365834,500,500,500,500,1
|
|
20240823,104800,17365334,498,498,498,498,0
|
|
20240823,104700,17365334,498,498,498,498,0
|
|
20240823,104600,17365334,498,498,498,498,0
|
|
20240823,104500,17365334,498,498,498,498,0
|
|
20240823,104400,17365334,498,498,498,498,7
|
|
20240823,104300,17361848,500,500,500,500,1
|
|
20240823,104200,17361348,498,498,498,498,425
|
|
20240823,104100,17149698,499,499,499,499,0
|
|
20240823,104000,17149698,499,499,499,499,33
|
|
20240823,103900,17133231,499,499,499,499,0
|
|
20240823,103800,17133231,499,499,499,499,0
|
|
20240823,103700,17133231,499,499,499,499,0
|
|
20240823,103600,17133231,499,499,499,499,0
|
|
20240823,103500,17133231,499,499,499,499,0
|
|
20240823,103400,17133231,499,499,499,499,0
|
|
20240823,103300,17133231,499,499,499,499,0
|
|
20240823,103200,17133231,499,499,499,499,0
|
|
20240823,103100,17133231,499,499,499,499,1
|
|
20240823,103000,17132732,499,499,499,499,431
|
|
20240823,102900,16917663,499,500,500,499,5001
|
|
20240823,102800,14422145,502,500,502,500,2
|
|
20240823,102700,14421143,499,499,499,499,0
|
|
20240823,102600,14421143,499,499,499,499,0
|
|
20240823,102500,14421143,499,499,499,499,0
|
|
20240823,102400,14421143,499,501,502,499,19
|
|
20240823,102300,14411657,499,499,499,499,313
|
|
20240823,102200,14255470,500,500,500,500,0
|
|
20240823,102100,14255470,500,500,500,500,0
|
|
20240823,102000,14255470,500,501,501,500,125
|
|
20240823,101900,14192965,500,500,500,500,100
|
|
20240823,101800,14142965,500,500,500,500,0
|
|
20240823,101700,14142965,500,500,500,500,0
|
|
20240823,101600,14142965,500,500,500,500,0
|
|
20240823,101500,14142965,500,500,500,500,0
|
|
20240823,101400,14142965,500,500,500,500,0
|
|
20240823,101300,14142965,500,500,500,500,0
|
|
20240823,101200,14142965,500,500,500,500,0
|
|
20240823,101100,14142965,500,500,500,500,464
|
|
20240823,101000,13910965,500,501,501,500,622
|
|
20240823,100900,13599955,502,502,502,502,0
|
|
20240823,100800,13599955,502,502,502,502,0
|
|
20240823,100700,13599955,502,502,502,502,0
|
|
20240823,100600,13599955,502,502,502,502,0
|
|
20240823,100500,13599955,502,502,502,502,1
|
|
20240823,100400,13599453,500,500,500,500,0
|
|
20240823,100300,13599453,500,500,500,500,441
|
|
20240823,100200,13378953,501,501,501,501,0
|
|
20240823,100100,13378953,501,501,501,501,2
|
|
20240823,100000,13377951,501,502,502,501,26
|
|
20240823,095900,13364924,500,500,500,500,0
|
|
20240823,095800,13364924,500,500,500,500,10
|
|
20240823,095700,13359924,500,500,500,500,0
|
|
20240823,095600,13359924,500,500,500,500,0
|
|
20240823,095500,13359924,500,500,500,500,0
|
|
20240823,095400,13359924,500,500,500,500,0
|
|
20240823,095300,13359924,500,500,500,500,12
|
|
20240823,095200,13353924,502,502,502,502,1
|
|
20240823,095100,13353422,502,501,502,501,2300
|
|
20240823,095000,12199390,501,501,501,501,0
|
|
20240823,094900,12199390,501,501,501,501,0
|
|
20240823,094800,12199390,501,501,501,501,2
|
|
20240823,094700,12198388,499,499,499,499,0
|
|
20240823,094600,12198388,499,499,499,499,0
|
|
20240823,094500,12198388,499,499,499,499,0
|
|
20240823,094400,12198388,499,499,499,499,13
|
|
20240823,094300,12191901,500,499,500,497,473
|
|
20240823,094200,11956575,499,499,499,499,102
|
|
20240823,094100,11905677,501,501,501,501,0
|
|
20240823,094000,11905677,501,501,501,501,0
|
|
20240823,093900,11905677,501,498,501,498,10
|
|
20240823,093800,11900670,501,497,501,496,9010
|
|
20240823,093700,7431653,501,499,501,499,2
|
|
20240823,093600,7430653,501,501,501,501,0
|
|
20240823,093500,7430653,501,498,501,498,2
|
|
20240823,093400,7429654,496,496,496,496,0
|
|
20240823,093300,7429654,496,497,497,496,416
|
|
20240823,093200,7223196,499,500,500,499,109
|
|
20240823,093100,7168795,499,499,499,499,1
|
|
20240823,093000,7168296,500,500,500,500,0
|
|
20240823,092900,7168296,500,500,500,500,0
|
|
20240823,092800,7168296,500,500,500,500,0
|
|
20240823,092700,7168296,500,500,500,500,0
|
|
20240823,092600,7168296,500,499,500,499,2
|
|
20240823,092500,7167297,497,497,497,497,0
|
|
20240823,092400,7167297,497,497,497,497,1
|
|
20240823,092300,7166800,497,497,497,495,513
|
|
20240823,092200,6912714,502,502,502,502,0
|
|
20240823,092100,6912714,502,502,502,502,0
|
|
20240823,092000,6912714,502,502,502,502,0
|
|
20240823,091900,6912714,502,502,502,502,1
|
|
20240823,091800,6912212,500,500,500,500,0
|
|
20240823,091700,6912212,500,500,500,500,0
|
|
20240823,091600,6912212,500,498,500,498,1000
|
|
20240823,091500,6412538,498,498,498,498,0
|
|
20240823,091400,6412538,498,498,498,498,1
|
|
20240823,091300,6412040,495,495,495,495,441
|
|
20240823,091200,6193745,498,498,498,498,0
|
|
20240823,091100,6193745,498,498,498,498,0
|
|
20240823,091000,6193745,498,498,498,498,0
|
|
20240823,090900,6193745,498,498,498,498,0
|
|
20240823,090800,6193745,498,498,498,498,1
|
|
20240823,090700,6193247,495,495,495,495,0
|
|
20240823,090600,6193247,495,495,495,493,1796
|
|
20240823,090500,5304229,495,494,495,494,127
|
|
20240823,090400,5241489,494,495,495,490,10021
|
|
20240823,090300,323666,499,497,499,493,440
|
|
20240823,090200,105588,499,499,499,499,5
|
|
20240823,090100,103093,497,497,497,497,100
|
|
20240823,090000,53393,499,499,499,499,107
|