599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185600,27728347,505,505,505,505,1212
|
|
20240827,185500,27728347,505,505,505,505,0
|
|
20240827,185400,27728347,505,505,505,505,0
|
|
20240827,185300,27728347,505,505,505,505,0
|
|
20240827,185200,27728347,505,505,505,505,0
|
|
20240827,185100,27728347,505,505,505,505,0
|
|
20240827,185000,27728347,505,505,505,505,0
|
|
20240827,184900,27728347,505,505,505,505,0
|
|
20240827,184800,27728347,505,505,505,505,0
|
|
20240827,184700,27728347,505,505,505,505,0
|
|
20240827,184600,27728347,505,505,505,505,0
|
|
20240827,184500,27728347,505,505,505,505,0
|
|
20240827,184400,27728347,505,505,505,505,0
|
|
20240827,184300,27728347,505,505,505,505,0
|
|
20240827,184200,27728347,505,505,505,505,0
|
|
20240827,184100,27728347,505,505,505,505,0
|
|
20240827,184000,27728347,505,505,505,505,0
|
|
20240827,183900,27728347,505,505,505,505,0
|
|
20240827,183800,27728347,505,505,505,505,0
|
|
20240827,183700,27728347,505,505,505,505,0
|
|
20240827,183600,27728347,505,505,505,505,0
|
|
20240827,183500,27728347,505,505,505,505,0
|
|
20240827,183400,27728347,505,505,505,505,0
|
|
20240827,183300,27728347,505,505,505,505,0
|
|
20240827,183200,27728347,505,505,505,505,0
|
|
20240827,183100,27728347,505,505,505,505,0
|
|
20240827,183000,27728347,505,505,505,505,0
|
|
20240827,182900,27728347,505,505,505,505,0
|
|
20240827,182800,27728347,505,505,505,505,0
|
|
20240827,182700,27728347,505,505,505,505,0
|
|
20240827,182600,27728347,505,505,505,505,1212
|
|
20240827,182500,27728347,505,505,505,505,0
|
|
20240827,182400,27728347,505,505,505,505,0
|
|
20240827,182300,27728347,505,505,505,505,0
|
|
20240827,182200,27728347,505,505,505,505,0
|
|
20240827,182100,27728347,505,505,505,505,0
|
|
20240827,182000,27728347,505,505,505,505,0
|
|
20240827,181900,27728347,505,505,505,505,0
|
|
20240827,181800,27728347,505,505,505,505,0
|
|
20240827,181700,27728347,505,505,505,505,0
|
|
20240827,181600,27728347,505,505,505,505,0
|
|
20240827,181500,27728347,505,505,505,505,0
|
|
20240827,181400,27728347,505,505,505,505,0
|
|
20240827,181300,27728347,505,505,505,505,0
|
|
20240827,181200,27728347,505,505,505,505,0
|
|
20240827,181100,27728347,505,505,505,505,0
|
|
20240827,181000,27728347,505,505,505,505,0
|
|
20240827,180900,27728347,505,505,505,505,0
|
|
20240827,180800,27728347,505,505,505,505,0
|
|
20240827,180700,27728347,505,505,505,505,0
|
|
20240827,180600,27728347,505,505,505,505,0
|
|
20240827,180500,27728347,505,505,505,505,0
|
|
20240827,180400,27728347,505,505,505,505,0
|
|
20240827,180300,27728347,505,505,505,505,0
|
|
20240827,180200,27728347,505,505,505,505,0
|
|
20240827,180100,27728347,505,505,505,505,0
|
|
20240827,180000,27728347,505,505,505,505,0
|
|
20240827,175900,27728347,505,505,505,505,0
|
|
20240827,175800,27728347,505,505,505,505,0
|
|
20240827,175700,27728347,505,505,505,505,0
|
|
20240827,175600,27728347,505,505,505,505,1212
|
|
20240827,175500,27728347,505,505,505,505,0
|
|
20240827,175400,27728347,505,505,505,505,0
|
|
20240827,175300,27728347,505,505,505,505,0
|
|
20240827,175200,27728347,505,505,505,505,0
|
|
20240827,175100,27728347,505,505,505,505,0
|
|
20240827,175000,27728347,505,505,505,505,0
|
|
20240827,174900,27728347,505,505,505,505,0
|
|
20240827,174800,27728347,505,505,505,505,0
|
|
20240827,174700,27728347,505,505,505,505,0
|
|
20240827,174600,27728347,505,505,505,505,0
|
|
20240827,174500,27728347,505,505,505,505,0
|
|
20240827,174400,27728347,505,505,505,505,0
|
|
20240827,174300,27728347,505,505,505,505,0
|
|
20240827,174200,27728347,505,505,505,505,0
|
|
20240827,174100,27728347,505,505,505,505,0
|
|
20240827,174000,27728347,505,505,505,505,0
|
|
20240827,173900,27728347,505,505,505,505,0
|
|
20240827,173800,27728347,505,505,505,505,0
|
|
20240827,173700,27728347,505,505,505,505,0
|
|
20240827,173600,27728347,505,505,505,505,0
|
|
20240827,173500,27728347,505,505,505,505,0
|
|
20240827,173400,27728347,505,505,505,505,0
|
|
20240827,173300,27728347,505,505,505,505,0
|
|
20240827,173200,27728347,505,505,505,505,0
|
|
20240827,173100,27728347,505,505,505,505,0
|
|
20240827,173000,27728347,505,505,505,505,0
|
|
20240827,172900,27728347,505,505,505,505,0
|
|
20240827,172800,27728347,505,505,505,505,0
|
|
20240827,172700,27728347,505,505,505,505,0
|
|
20240827,172600,27728347,505,505,505,505,1212
|
|
20240827,172500,27728347,505,505,505,505,0
|
|
20240827,172400,27728347,505,505,505,505,0
|
|
20240827,172300,27728347,505,505,505,505,0
|
|
20240827,172200,27728347,505,505,505,505,0
|
|
20240827,172100,27728347,505,505,505,505,0
|
|
20240827,172000,27728347,505,505,505,505,0
|
|
20240827,171900,27728347,505,505,505,505,0
|
|
20240827,171800,27728347,505,505,505,505,0
|
|
20240827,171700,27728347,505,505,505,505,0
|
|
20240827,171600,27728347,505,505,505,505,0
|
|
20240827,171500,27728347,505,505,505,505,0
|
|
20240827,171400,27728347,505,505,505,505,0
|
|
20240827,171300,27728347,505,505,505,505,0
|
|
20240827,171200,27728347,505,505,505,505,0
|
|
20240827,171100,27728347,505,505,505,505,0
|
|
20240827,171000,27728347,505,505,505,505,0
|
|
20240827,170900,27728347,505,505,505,505,0
|
|
20240827,170800,27728347,505,505,505,505,0
|
|
20240827,170700,27728347,505,505,505,505,0
|
|
20240827,170600,27728347,505,505,505,505,0
|
|
20240827,170500,27728347,505,505,505,505,0
|
|
20240827,170400,27728347,505,505,505,505,0
|
|
20240827,170300,27728347,505,505,505,505,0
|
|
20240827,170200,27728347,505,505,505,505,0
|
|
20240827,170100,27728347,505,505,505,505,0
|
|
20240827,170000,27728347,505,505,505,505,0
|
|
20240827,165900,27728347,505,505,505,505,0
|
|
20240827,165800,27728347,505,505,505,505,0
|
|
20240827,165700,27728347,505,505,505,505,0
|
|
20240827,165600,27728347,505,505,505,505,1212
|
|
20240827,165500,27728347,505,505,505,505,0
|
|
20240827,165400,27728347,505,505,505,505,0
|
|
20240827,165300,27728347,505,505,505,505,0
|
|
20240827,165200,27728347,505,505,505,505,0
|
|
20240827,165100,27728347,505,505,505,505,0
|
|
20240827,165000,27728347,505,505,505,505,0
|
|
20240827,164900,27728347,505,505,505,505,0
|
|
20240827,164800,27728347,505,505,505,505,0
|
|
20240827,164700,27728347,505,505,505,505,0
|
|
20240827,164600,27728347,505,505,505,505,0
|
|
20240827,164500,27728347,505,505,505,505,0
|
|
20240827,164400,27728347,505,505,505,505,0
|
|
20240827,164300,27728347,505,505,505,505,0
|
|
20240827,164200,27728347,505,505,505,505,0
|
|
20240827,164100,27728347,505,505,505,505,0
|
|
20240827,164000,27728347,505,505,505,505,0
|
|
20240827,163900,27728347,505,505,505,505,0
|
|
20240827,163800,27728347,505,505,505,505,0
|
|
20240827,163700,27728347,505,505,505,505,0
|
|
20240827,163600,27728347,505,505,505,505,0
|
|
20240827,163500,27728347,505,505,505,505,0
|
|
20240827,163400,27728347,505,505,505,505,0
|
|
20240827,163300,27728347,505,505,505,505,0
|
|
20240827,163200,27728347,505,505,505,505,0
|
|
20240827,163100,27728347,505,505,505,505,0
|
|
20240827,163000,27728347,505,505,505,505,0
|
|
20240827,162900,27728347,505,505,505,505,0
|
|
20240827,162800,27728347,505,505,505,505,0
|
|
20240827,162700,27728347,505,505,505,505,0
|
|
20240827,162600,27728347,505,505,505,505,1212
|
|
20240827,162500,27728347,505,505,505,505,0
|
|
20240827,162400,27728347,505,505,505,505,0
|
|
20240827,162300,27728347,505,505,505,505,0
|
|
20240827,162200,27728347,505,505,505,505,0
|
|
20240827,162100,27728347,505,505,505,505,0
|
|
20240827,162000,27728347,505,505,505,505,0
|
|
20240827,161900,27728347,505,505,505,505,0
|
|
20240827,161800,27728347,505,505,505,505,0
|
|
20240827,161700,27728347,505,505,505,505,0
|
|
20240827,161600,27728347,505,505,505,505,0
|
|
20240827,161500,27728347,505,505,505,505,0
|
|
20240827,161400,27728347,505,505,505,505,0
|
|
20240827,161300,27728347,505,505,505,505,0
|
|
20240827,161200,27728347,505,505,505,505,0
|
|
20240827,161100,27728347,505,505,505,505,0
|
|
20240827,161000,27728347,505,505,505,505,0
|
|
20240827,160900,27728347,505,505,505,505,0
|
|
20240827,160800,27728347,505,505,505,505,0
|
|
20240827,160700,27728347,505,505,505,505,0
|
|
20240827,160600,27728347,505,505,505,505,0
|
|
20240827,160500,27728347,505,505,505,505,0
|
|
20240827,160400,27728347,505,505,505,505,0
|
|
20240827,160300,27728347,505,505,505,505,0
|
|
20240827,160200,27728347,505,505,505,505,0
|
|
20240827,160100,27728347,505,505,505,505,0
|
|
20240827,160000,27728347,505,505,505,505,0
|
|
20240827,155900,27728347,505,505,505,505,0
|
|
20240827,155800,27728347,505,505,505,505,0
|
|
20240827,155700,27728347,505,505,505,505,0
|
|
20240827,155600,27728347,505,505,505,505,1212
|
|
20240827,155500,27728347,505,505,505,505,0
|
|
20240827,155400,27728347,505,505,505,505,0
|
|
20240827,155300,27728347,505,505,505,505,0
|
|
20240827,155200,27728347,505,505,505,505,0
|
|
20240827,155100,27728347,505,505,505,505,0
|
|
20240827,155000,27728347,505,505,505,505,0
|
|
20240827,154900,27728347,505,505,505,505,0
|
|
20240827,154800,27728347,505,505,505,505,0
|
|
20240827,154700,27728347,505,505,505,505,0
|
|
20240827,154600,27728347,505,505,505,505,0
|
|
20240827,154500,27728347,505,505,505,505,0
|
|
20240827,154400,27728347,505,505,505,505,0
|
|
20240827,154300,27728347,505,505,505,505,0
|
|
20240827,154200,27728347,505,505,505,505,0
|
|
20240827,154100,27728347,505,505,505,505,0
|
|
20240827,154000,27728347,505,505,505,505,0
|
|
20240827,153900,27728347,505,505,505,505,0
|
|
20240827,153800,27728347,505,505,505,505,0
|
|
20240827,153700,27728347,505,505,505,505,0
|
|
20240827,153600,27728347,505,505,505,505,0
|
|
20240827,153500,27728347,505,505,505,505,0
|
|
20240827,153400,27728347,505,505,505,505,0
|
|
20240827,153300,27728347,505,505,505,505,0
|
|
20240827,153200,27728347,505,505,505,505,0
|
|
20240827,153100,27728347,505,505,505,505,0
|
|
20240827,153000,27728347,505,505,505,505,1212
|
|
20240827,152900,27116287,495,495,495,495,0
|
|
20240827,152800,27116287,495,495,495,495,0
|
|
20240827,152700,27116287,495,495,495,495,0
|
|
20240827,152600,27116287,495,495,495,495,0
|
|
20240827,152500,27116287,495,495,495,495,0
|
|
20240827,152400,27116287,495,495,495,495,0
|
|
20240827,152300,27116287,495,495,495,495,0
|
|
20240827,152200,27116287,495,495,495,495,0
|
|
20240827,152100,27116287,495,495,495,495,0
|
|
20240827,152000,27116287,495,495,495,495,0
|
|
20240827,151900,27116287,495,495,496,495,4529
|
|
20240827,151800,24874396,496,498,498,496,10000
|
|
20240827,151700,19911845,500,500,500,500,0
|
|
20240827,151600,19911845,500,500,500,500,0
|
|
20240827,151500,19911845,500,500,500,500,0
|
|
20240827,151400,19911845,500,500,500,500,19
|
|
20240827,151300,19902345,500,500,500,500,0
|
|
20240827,151200,19902345,500,500,500,500,0
|
|
20240827,151100,19902345,500,500,500,500,0
|
|
20240827,151000,19902345,500,500,500,500,0
|
|
20240827,150900,19902345,500,500,500,500,0
|
|
20240827,150800,19902345,500,500,500,500,0
|
|
20240827,150700,19902345,500,500,500,500,0
|
|
20240827,150600,19902345,500,500,500,500,0
|
|
20240827,150500,19902345,500,500,500,500,0
|
|
20240827,150400,19902345,500,500,500,500,0
|
|
20240827,150300,19902345,500,500,500,500,0
|
|
20240827,150200,19902345,500,500,500,500,0
|
|
20240827,150100,19902345,500,500,500,500,0
|
|
20240827,150000,19902345,500,499,500,499,17
|
|
20240827,145900,19893846,500,500,500,500,0
|
|
20240827,145800,19893846,500,500,500,500,0
|
|
20240827,145700,19893846,500,497,500,497,1032
|
|
20240827,145600,19380937,501,501,501,501,0
|
|
20240827,145500,19380937,501,499,501,499,2
|
|
20240827,145400,19379937,502,502,502,502,0
|
|
20240827,145300,19379937,502,502,502,502,0
|
|
20240827,145200,19379937,502,502,502,502,0
|
|
20240827,145100,19379937,502,499,502,499,50
|
|
20240827,145000,19354840,499,500,502,499,12
|
|
20240827,144900,19348824,500,499,502,499,51
|
|
20240827,144800,19323227,499,499,499,499,781
|
|
20240827,144700,18933508,498,498,498,498,835
|
|
20240827,144600,18517678,499,499,499,499,0
|
|
20240827,144500,18517678,499,499,499,499,0
|
|
20240827,144400,18517678,499,499,499,499,0
|
|
20240827,144300,18517678,499,499,499,499,0
|
|
20240827,144200,18517678,499,499,499,499,0
|
|
20240827,144100,18517678,499,499,499,499,0
|
|
20240827,144000,18517678,499,499,499,499,0
|
|
20240827,143900,18517678,499,499,499,499,0
|
|
20240827,143800,18517678,499,499,499,499,0
|
|
20240827,143700,18517678,499,499,499,499,0
|
|
20240827,143600,18517678,499,499,499,499,0
|
|
20240827,143500,18517678,499,499,499,499,0
|
|
20240827,143400,18517678,499,499,499,499,0
|
|
20240827,143300,18517678,499,499,499,499,0
|
|
20240827,143200,18517678,499,499,499,499,0
|
|
20240827,143100,18517678,499,499,499,499,0
|
|
20240827,143000,18517678,499,499,499,499,0
|
|
20240827,142900,18517678,499,499,499,499,0
|
|
20240827,142800,18517678,499,499,499,499,0
|
|
20240827,142700,18517678,499,499,499,499,0
|
|
20240827,142600,18517678,499,499,499,499,0
|
|
20240827,142500,18517678,499,499,499,499,1
|
|
20240827,142400,18517179,498,498,498,498,0
|
|
20240827,142300,18517179,498,498,498,498,0
|
|
20240827,142200,18517179,498,498,498,498,0
|
|
20240827,142100,18517179,498,499,499,498,844
|
|
20240827,142000,18096855,503,501,503,501,2
|
|
20240827,141900,18095851,500,500,500,500,0
|
|
20240827,141800,18095851,500,499,500,499,2
|
|
20240827,141700,18094852,504,499,504,499,2
|
|
20240827,141600,18093849,497,497,497,497,0
|
|
20240827,141500,18093849,497,498,498,497,5949
|
|
20240827,141400,15137183,500,501,501,499,7773
|
|
20240827,141300,11255442,506,506,506,506,0
|
|
20240827,141200,11255442,506,506,506,506,0
|
|
20240827,141100,11255442,506,506,506,506,0
|
|
20240827,141000,11255442,506,506,506,506,0
|
|
20240827,140900,11255442,506,506,506,506,0
|
|
20240827,140800,11255442,506,506,506,506,0
|
|
20240827,140700,11255442,506,506,506,506,0
|
|
20240827,140600,11255442,506,506,506,506,0
|
|
20240827,140500,11255442,506,506,506,506,0
|
|
20240827,140400,11255442,506,506,506,506,0
|
|
20240827,140300,11255442,506,506,506,506,0
|
|
20240827,140200,11255442,506,506,506,506,0
|
|
20240827,140100,11255442,506,506,506,506,0
|
|
20240827,140000,11255442,506,506,506,506,0
|
|
20240827,135900,11255442,506,506,506,506,0
|
|
20240827,135800,11255442,506,506,506,506,0
|
|
20240827,135700,11255442,506,506,506,506,0
|
|
20240827,135600,11255442,506,506,506,506,0
|
|
20240827,135500,11255442,506,506,506,506,0
|
|
20240827,135400,11255442,506,506,506,506,0
|
|
20240827,135300,11255442,506,506,506,506,0
|
|
20240827,135200,11255442,506,506,506,506,0
|
|
20240827,135100,11255442,506,503,506,503,60
|
|
20240827,135000,11225085,506,503,506,503,15
|
|
20240827,134900,11217498,506,503,506,503,2
|
|
20240827,134800,11216489,505,505,505,505,17
|
|
20240827,134700,11207904,506,503,506,503,2
|
|
20240827,134600,11206895,506,506,506,506,0
|
|
20240827,134500,11206895,506,506,506,506,0
|
|
20240827,134400,11206895,506,506,506,506,0
|
|
20240827,134300,11206895,506,506,506,506,0
|
|
20240827,134200,11206895,506,506,506,506,0
|
|
20240827,134100,11206895,506,506,506,506,0
|
|
20240827,134000,11206895,506,506,506,506,0
|
|
20240827,133900,11206895,506,506,506,506,0
|
|
20240827,133800,11206895,506,506,506,506,0
|
|
20240827,133700,11206895,506,506,506,506,0
|
|
20240827,133600,11206895,506,506,506,506,0
|
|
20240827,133500,11206895,506,506,506,506,0
|
|
20240827,133400,11206895,506,506,506,506,0
|
|
20240827,133300,11206895,506,506,506,506,0
|
|
20240827,133200,11206895,506,506,506,506,0
|
|
20240827,133100,11206895,506,506,506,506,0
|
|
20240827,133000,11206895,506,506,506,506,0
|
|
20240827,132900,11206895,506,506,506,506,0
|
|
20240827,132800,11206895,506,506,506,506,0
|
|
20240827,132700,11206895,506,506,506,506,0
|
|
20240827,132600,11206895,506,506,506,506,0
|
|
20240827,132500,11206895,506,506,506,506,0
|
|
20240827,132400,11206895,506,506,506,506,0
|
|
20240827,132300,11206895,506,506,506,506,0
|
|
20240827,132200,11206895,506,506,506,506,0
|
|
20240827,132100,11206895,506,502,506,502,2
|
|
20240827,132000,11205887,506,506,506,506,0
|
|
20240827,131900,11205887,506,501,506,501,6800
|
|
20240827,131800,7769619,503,503,503,503,0
|
|
20240827,131700,7769619,503,501,503,501,3900
|
|
20240827,131600,5807921,501,501,501,501,0
|
|
20240827,131500,5807921,501,501,501,501,1
|
|
20240827,131400,5807420,503,503,503,503,0
|
|
20240827,131300,5807420,503,503,503,503,0
|
|
20240827,131200,5807420,503,503,503,503,0
|
|
20240827,131100,5807420,503,503,503,503,0
|
|
20240827,131000,5807420,503,503,503,503,0
|
|
20240827,130900,5807420,503,503,503,503,0
|
|
20240827,130800,5807420,503,503,503,503,0
|
|
20240827,130700,5807420,503,501,503,501,2
|
|
20240827,130600,5806416,500,500,500,500,0
|
|
20240827,130500,5806416,500,500,500,500,1501
|
|
20240827,130400,5055916,503,503,503,503,0
|
|
20240827,130300,5055916,503,503,503,503,0
|
|
20240827,130200,5055916,503,503,503,503,0
|
|
20240827,130100,5055916,503,503,503,503,0
|
|
20240827,130000,5055916,503,503,503,503,0
|
|
20240827,125900,5055916,503,503,503,503,1
|
|
20240827,125800,5055413,501,502,503,501,20
|
|
20240827,125700,5045356,501,501,501,501,0
|
|
20240827,125600,5045356,501,501,501,501,1
|
|
20240827,125500,5044855,503,501,503,501,2
|
|
20240827,125400,5043851,502,502,502,502,0
|
|
20240827,125300,5043851,502,501,502,501,63
|
|
20240827,125200,5012226,502,502,502,502,0
|
|
20240827,125100,5012226,502,502,502,502,0
|
|
20240827,125000,5012226,502,502,502,502,0
|
|
20240827,124900,5012226,502,502,502,502,0
|
|
20240827,124800,5012226,502,500,502,500,19
|
|
20240827,124700,5002723,500,500,500,500,0
|
|
20240827,124600,5002723,500,500,500,500,0
|
|
20240827,124500,5002723,500,500,500,500,101
|
|
20240827,124400,4952223,501,501,501,501,0
|
|
20240827,124300,4952223,501,501,501,501,0
|
|
20240827,124200,4952223,501,501,501,501,0
|
|
20240827,124100,4952223,501,501,501,501,0
|
|
20240827,124000,4952223,501,501,501,501,0
|
|
20240827,123900,4952223,501,501,501,501,0
|
|
20240827,123800,4952223,501,501,501,501,0
|
|
20240827,123700,4952223,501,501,501,501,0
|
|
20240827,123600,4952223,501,501,501,501,0
|
|
20240827,123500,4952223,501,501,501,501,0
|
|
20240827,123400,4952223,501,501,501,501,0
|
|
20240827,123300,4952223,501,501,501,501,0
|
|
20240827,123200,4952223,501,501,501,501,0
|
|
20240827,123100,4952223,501,501,501,501,0
|
|
20240827,123000,4952223,501,501,501,501,0
|
|
20240827,122900,4952223,501,501,501,501,0
|
|
20240827,122800,4952223,501,501,501,501,0
|
|
20240827,122700,4952223,501,501,501,501,0
|
|
20240827,122600,4952223,501,501,501,501,0
|
|
20240827,122500,4952223,501,501,501,501,0
|
|
20240827,122400,4952223,501,501,501,501,0
|
|
20240827,122300,4952223,501,501,501,501,0
|
|
20240827,122200,4952223,501,501,501,501,0
|
|
20240827,122100,4952223,501,501,501,501,0
|
|
20240827,122000,4952223,501,501,501,501,0
|
|
20240827,121900,4952223,501,501,501,501,0
|
|
20240827,121800,4952223,501,501,501,501,0
|
|
20240827,121700,4952223,501,501,501,501,0
|
|
20240827,121600,4952223,501,501,501,501,0
|
|
20240827,121500,4952223,501,501,501,501,0
|
|
20240827,121400,4952223,501,501,501,501,0
|
|
20240827,121300,4952223,501,501,501,501,0
|
|
20240827,121200,4952223,501,501,501,501,0
|
|
20240827,121100,4952223,501,501,501,501,0
|
|
20240827,121000,4952223,501,501,501,501,0
|
|
20240827,120900,4952223,501,501,501,501,0
|
|
20240827,120800,4952223,501,501,501,501,0
|
|
20240827,120700,4952223,501,501,501,501,0
|
|
20240827,120600,4952223,501,501,501,501,0
|
|
20240827,120500,4952223,501,501,501,501,0
|
|
20240827,120400,4952223,501,501,501,501,0
|
|
20240827,120300,4952223,501,501,501,501,0
|
|
20240827,120200,4952223,501,501,501,501,0
|
|
20240827,120100,4952223,501,501,501,501,0
|
|
20240827,120000,4952223,501,501,501,501,0
|
|
20240827,115900,4952223,501,501,501,501,0
|
|
20240827,115800,4952223,501,501,501,501,0
|
|
20240827,115700,4952223,501,501,501,501,0
|
|
20240827,115600,4952223,501,501,501,501,0
|
|
20240827,115500,4952223,501,501,501,501,6
|
|
20240827,115400,4949217,501,501,501,501,0
|
|
20240827,115300,4949217,501,501,501,501,0
|
|
20240827,115200,4949217,501,501,501,501,0
|
|
20240827,115100,4949217,501,501,501,501,0
|
|
20240827,115000,4949217,501,501,501,501,0
|
|
20240827,114900,4949217,501,501,501,501,0
|
|
20240827,114800,4949217,501,501,501,501,0
|
|
20240827,114700,4949217,501,501,501,501,0
|
|
20240827,114600,4949217,501,501,501,501,0
|
|
20240827,114500,4949217,501,501,501,501,0
|
|
20240827,114400,4949217,501,501,501,501,0
|
|
20240827,114300,4949217,501,501,501,501,0
|
|
20240827,114200,4949217,501,501,501,501,10
|
|
20240827,114100,4944207,502,502,502,502,0
|
|
20240827,114000,4944207,502,502,502,502,0
|
|
20240827,113900,4944207,502,502,502,502,0
|
|
20240827,113800,4944207,502,501,502,501,2
|
|
20240827,113700,4943204,501,501,501,501,0
|
|
20240827,113600,4943204,501,501,501,501,0
|
|
20240827,113500,4943204,501,501,502,501,17
|
|
20240827,113400,4934686,499,499,499,499,0
|
|
20240827,113300,4934686,499,499,499,499,0
|
|
20240827,113200,4934686,499,499,499,499,0
|
|
20240827,113100,4934686,499,499,499,499,1
|
|
20240827,113000,4934187,502,502,502,502,0
|
|
20240827,112900,4934187,502,502,502,502,0
|
|
20240827,112800,4934187,502,502,502,502,0
|
|
20240827,112700,4934187,502,502,502,502,0
|
|
20240827,112600,4934187,502,502,502,502,0
|
|
20240827,112500,4934187,502,502,502,502,0
|
|
20240827,112400,4934187,502,502,502,502,0
|
|
20240827,112300,4934187,502,502,502,502,0
|
|
20240827,112200,4934187,502,502,502,502,0
|
|
20240827,112100,4934187,502,502,502,502,0
|
|
20240827,112000,4934187,502,502,502,502,0
|
|
20240827,111900,4934187,502,499,502,499,21
|
|
20240827,111800,4923648,502,502,502,502,0
|
|
20240827,111700,4923648,502,502,502,502,0
|
|
20240827,111600,4923648,502,502,502,502,0
|
|
20240827,111500,4923648,502,502,502,502,0
|
|
20240827,111400,4923648,502,502,502,502,0
|
|
20240827,111300,4923648,502,498,502,497,68
|
|
20240827,111200,4889839,503,503,503,503,0
|
|
20240827,111100,4889839,503,503,503,503,0
|
|
20240827,111000,4889839,503,503,503,503,0
|
|
20240827,110900,4889839,503,503,503,503,0
|
|
20240827,110800,4889839,503,503,503,503,0
|
|
20240827,110700,4889839,503,503,503,503,0
|
|
20240827,110600,4889839,503,503,503,503,0
|
|
20240827,110500,4889839,503,503,503,503,0
|
|
20240827,110400,4889839,503,503,503,503,0
|
|
20240827,110300,4889839,503,503,503,503,0
|
|
20240827,110200,4889839,503,503,503,503,0
|
|
20240827,110100,4889839,503,503,503,503,0
|
|
20240827,110000,4889839,503,500,503,500,2
|
|
20240827,105900,4888836,503,503,503,503,0
|
|
20240827,105800,4888836,503,503,503,503,0
|
|
20240827,105700,4888836,503,503,503,503,0
|
|
20240827,105600,4888836,503,503,503,503,0
|
|
20240827,105500,4888836,503,503,503,503,0
|
|
20240827,105400,4888836,503,503,503,503,0
|
|
20240827,105300,4888836,503,503,503,503,0
|
|
20240827,105200,4888836,503,503,503,503,0
|
|
20240827,105100,4888836,503,503,503,503,0
|
|
20240827,105000,4888836,503,503,503,503,0
|
|
20240827,104900,4888836,503,503,503,503,0
|
|
20240827,104800,4888836,503,503,503,503,0
|
|
20240827,104700,4888836,503,499,503,499,2
|
|
20240827,104600,4887834,499,499,499,499,0
|
|
20240827,104500,4887834,499,499,499,499,0
|
|
20240827,104400,4887834,499,499,499,499,0
|
|
20240827,104300,4887834,499,499,499,499,0
|
|
20240827,104200,4887834,499,499,499,499,0
|
|
20240827,104100,4887834,499,499,499,499,1
|
|
20240827,104000,4887335,499,499,503,499,51
|
|
20240827,103900,4861694,503,503,503,503,0
|
|
20240827,103800,4861694,503,503,503,503,0
|
|
20240827,103700,4861694,503,503,503,503,0
|
|
20240827,103600,4861694,503,503,503,503,0
|
|
20240827,103500,4861694,503,503,503,503,0
|
|
20240827,103400,4861694,503,503,503,503,0
|
|
20240827,103300,4861694,503,503,503,503,0
|
|
20240827,103200,4861694,503,503,503,503,0
|
|
20240827,103100,4861694,503,503,503,503,0
|
|
20240827,103000,4861694,503,503,503,503,0
|
|
20240827,102900,4861694,503,503,503,503,0
|
|
20240827,102800,4861694,503,499,503,499,2
|
|
20240827,102700,4860692,502,502,502,502,0
|
|
20240827,102600,4860692,502,498,502,498,844
|
|
20240827,102500,4437008,502,502,502,502,0
|
|
20240827,102400,4437008,502,497,502,497,32
|
|
20240827,102300,4421076,497,497,497,497,992
|
|
20240827,102200,3928052,498,498,498,498,0
|
|
20240827,102100,3928052,498,498,498,498,1000
|
|
20240827,102000,3430052,502,502,502,502,0
|
|
20240827,101900,3430052,502,502,502,502,0
|
|
20240827,101800,3430052,502,502,502,502,0
|
|
20240827,101700,3430052,502,502,502,502,0
|
|
20240827,101600,3430052,502,502,502,502,0
|
|
20240827,101500,3430052,502,502,502,502,0
|
|
20240827,101400,3430052,502,502,502,502,0
|
|
20240827,101300,3430052,502,502,502,502,0
|
|
20240827,101200,3430052,502,502,502,502,0
|
|
20240827,101100,3430052,502,502,502,502,0
|
|
20240827,101000,3430052,502,502,502,502,0
|
|
20240827,100900,3430052,502,502,502,502,0
|
|
20240827,100800,3430052,502,502,502,502,0
|
|
20240827,100700,3430052,502,502,502,502,0
|
|
20240827,100600,3430052,502,499,502,499,2
|
|
20240827,100500,3429051,500,500,500,500,0
|
|
20240827,100400,3429051,500,500,500,500,0
|
|
20240827,100300,3429051,500,500,500,500,0
|
|
20240827,100200,3429051,500,500,500,500,0
|
|
20240827,100100,3429051,500,499,502,499,17
|
|
20240827,100000,3420550,502,502,502,502,0
|
|
20240827,095900,3420550,502,502,502,502,0
|
|
20240827,095800,3420550,502,502,502,502,0
|
|
20240827,095700,3420550,502,502,502,502,0
|
|
20240827,095600,3420550,502,498,502,498,290
|
|
20240827,095500,3276120,498,498,498,498,0
|
|
20240827,095400,3276120,498,499,499,498,100
|
|
20240827,095300,3226221,504,504,504,504,0
|
|
20240827,095200,3226221,504,504,504,504,0
|
|
20240827,095100,3226221,504,504,504,504,0
|
|
20240827,095000,3226221,504,504,504,504,0
|
|
20240827,094900,3226221,504,504,504,504,0
|
|
20240827,094800,3226221,504,501,504,501,2
|
|
20240827,094700,3225216,499,499,499,499,1
|
|
20240827,094600,3224717,504,504,504,504,0
|
|
20240827,094500,3224717,504,504,504,504,0
|
|
20240827,094400,3224717,504,499,504,499,50
|
|
20240827,094300,3199522,504,501,504,501,4
|
|
20240827,094200,3197509,504,504,504,504,0
|
|
20240827,094100,3197509,504,504,504,504,0
|
|
20240827,094000,3197509,504,499,504,499,3
|
|
20240827,093900,3196005,499,499,499,499,1
|
|
20240827,093800,3195506,499,499,499,499,1
|
|
20240827,093700,3195007,504,499,504,499,13
|
|
20240827,093600,3188465,504,499,504,499,19
|
|
20240827,093500,3178949,499,499,499,499,0
|
|
20240827,093400,3178949,499,499,504,499,3
|
|
20240827,093300,3177447,497,498,498,497,999
|
|
20240827,093200,2680764,505,500,505,500,2
|
|
20240827,093100,2679759,505,500,505,500,10
|
|
20240827,093000,2674714,505,505,505,505,0
|
|
20240827,092900,2674714,505,499,505,499,2
|
|
20240827,092800,2673710,500,500,500,500,0
|
|
20240827,092700,2673710,500,499,500,499,2694
|
|
20240827,092600,1326860,498,498,498,498,0
|
|
20240827,092500,1326860,498,498,498,498,0
|
|
20240827,092400,1326860,498,498,498,498,0
|
|
20240827,092300,1326860,498,498,498,498,0
|
|
20240827,092200,1326860,498,498,498,498,0
|
|
20240827,092100,1326860,498,498,498,498,0
|
|
20240827,092000,1326860,498,498,498,498,0
|
|
20240827,091900,1326860,498,498,498,498,1
|
|
20240827,091800,1326362,497,497,497,497,10
|
|
20240827,091700,1321392,497,497,497,497,0
|
|
20240827,091600,1321392,497,497,497,497,6
|
|
20240827,091500,1318410,497,497,497,497,7
|
|
20240827,091400,1314931,497,497,497,497,10
|
|
20240827,091300,1309961,501,501,501,501,0
|
|
20240827,091200,1309961,501,501,501,501,0
|
|
20240827,091100,1309961,501,501,501,501,0
|
|
20240827,091000,1309961,501,501,501,501,0
|
|
20240827,090900,1309961,501,501,501,501,0
|
|
20240827,090800,1309961,501,501,501,501,0
|
|
20240827,090700,1309961,501,501,501,501,0
|
|
20240827,090600,1309961,501,501,501,501,1
|
|
20240827,090500,1309460,495,495,495,495,0
|
|
20240827,090400,1309460,495,499,500,495,1919
|
|
20240827,090300,351908,499,499,499,499,0
|
|
20240827,090200,351908,499,499,499,499,0
|
|
20240827,090100,351908,499,499,499,499,3
|
|
20240827,090000,350411,499,500,500,496,706
|