651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,194800,68942172,720,720,720,720,1462
|
|
20240827,194700,68942172,720,720,720,720,0
|
|
20240827,194600,68942172,720,720,720,720,0
|
|
20240827,194500,68942172,720,720,720,720,0
|
|
20240827,194400,68942172,720,720,720,720,0
|
|
20240827,194300,68942172,720,720,720,720,0
|
|
20240827,194200,68942172,720,720,720,720,0
|
|
20240827,194100,68942172,720,720,720,720,0
|
|
20240827,194000,68942172,720,720,720,720,0
|
|
20240827,193900,68942172,720,720,720,720,0
|
|
20240827,193800,68942172,720,720,720,720,0
|
|
20240827,193700,68942172,720,720,720,720,0
|
|
20240827,193600,68942172,720,720,720,720,0
|
|
20240827,193500,68942172,720,720,720,720,0
|
|
20240827,193400,68942172,720,720,720,720,0
|
|
20240827,193300,68942172,720,720,720,720,0
|
|
20240827,193200,68942172,720,720,720,720,0
|
|
20240827,193100,68942172,720,720,720,720,0
|
|
20240827,193000,68942172,720,720,720,720,0
|
|
20240827,192900,68942172,720,720,720,720,0
|
|
20240827,192800,68942172,720,720,720,720,0
|
|
20240827,192700,68942172,720,720,720,720,0
|
|
20240827,192600,68942172,720,720,720,720,0
|
|
20240827,192500,68942172,720,720,720,720,0
|
|
20240827,192400,68942172,720,720,720,720,0
|
|
20240827,192300,68942172,720,720,720,720,0
|
|
20240827,192200,68942172,720,720,720,720,0
|
|
20240827,192100,68942172,720,720,720,720,0
|
|
20240827,192000,68942172,720,720,720,720,0
|
|
20240827,191900,68942172,720,720,720,720,0
|
|
20240827,191800,68942172,720,720,720,720,1462
|
|
20240827,191700,68942172,720,720,720,720,0
|
|
20240827,191600,68942172,720,720,720,720,0
|
|
20240827,191500,68942172,720,720,720,720,0
|
|
20240827,191400,68942172,720,720,720,720,0
|
|
20240827,191300,68942172,720,720,720,720,0
|
|
20240827,191200,68942172,720,720,720,720,0
|
|
20240827,191100,68942172,720,720,720,720,0
|
|
20240827,191000,68942172,720,720,720,720,0
|
|
20240827,190900,68942172,720,720,720,720,0
|
|
20240827,190800,68942172,720,720,720,720,0
|
|
20240827,190700,68942172,720,720,720,720,0
|
|
20240827,190600,68942172,720,720,720,720,0
|
|
20240827,190500,68942172,720,720,720,720,0
|
|
20240827,190400,68942172,720,720,720,720,0
|
|
20240827,190300,68942172,720,720,720,720,0
|
|
20240827,190200,68942172,720,720,720,720,0
|
|
20240827,190100,68942172,720,720,720,720,0
|
|
20240827,190000,68942172,720,720,720,720,0
|
|
20240827,185900,68942172,720,720,720,720,0
|
|
20240827,185800,68942172,720,720,720,720,0
|
|
20240827,185700,68942172,720,720,720,720,0
|
|
20240827,185600,68942172,720,720,720,720,0
|
|
20240827,185500,68942172,720,720,720,720,0
|
|
20240827,185400,68942172,720,720,720,720,0
|
|
20240827,185300,68942172,720,720,720,720,0
|
|
20240827,185200,68942172,720,720,720,720,0
|
|
20240827,185100,68942172,720,720,720,720,0
|
|
20240827,185000,68942172,720,720,720,720,0
|
|
20240827,184900,68942172,720,720,720,720,0
|
|
20240827,184800,68942172,720,720,720,720,1462
|
|
20240827,184700,68942172,720,720,720,720,0
|
|
20240827,184600,68942172,720,720,720,720,0
|
|
20240827,184500,68942172,720,720,720,720,0
|
|
20240827,184400,68942172,720,720,720,720,0
|
|
20240827,184300,68942172,720,720,720,720,0
|
|
20240827,184200,68942172,720,720,720,720,0
|
|
20240827,184100,68942172,720,720,720,720,0
|
|
20240827,184000,68942172,720,720,720,720,0
|
|
20240827,183900,68942172,720,720,720,720,0
|
|
20240827,183800,68942172,720,720,720,720,0
|
|
20240827,183700,68942172,720,720,720,720,0
|
|
20240827,183600,68942172,720,720,720,720,0
|
|
20240827,183500,68942172,720,720,720,720,0
|
|
20240827,183400,68942172,720,720,720,720,0
|
|
20240827,183300,68942172,720,720,720,720,0
|
|
20240827,183200,68942172,720,720,720,720,0
|
|
20240827,183100,68942172,720,720,720,720,0
|
|
20240827,183000,68942172,720,720,720,720,0
|
|
20240827,182900,68942172,720,720,720,720,0
|
|
20240827,182800,68942172,720,720,720,720,0
|
|
20240827,182700,68942172,720,720,720,720,0
|
|
20240827,182600,68942172,720,720,720,720,0
|
|
20240827,182500,68942172,720,720,720,720,0
|
|
20240827,182400,68942172,720,720,720,720,0
|
|
20240827,182300,68942172,720,720,720,720,0
|
|
20240827,182200,68942172,720,720,720,720,0
|
|
20240827,182100,68942172,720,720,720,720,0
|
|
20240827,182000,68942172,720,720,720,720,0
|
|
20240827,181900,68942172,720,720,720,720,0
|
|
20240827,181800,68942172,720,720,720,720,1462
|
|
20240827,181700,68942172,720,720,720,720,0
|
|
20240827,181600,68942172,720,720,720,720,0
|
|
20240827,181500,68942172,720,720,720,720,0
|
|
20240827,181400,68942172,720,720,720,720,0
|
|
20240827,181300,68942172,720,720,720,720,0
|
|
20240827,181200,68942172,720,720,720,720,0
|
|
20240827,181100,68942172,720,720,720,720,0
|
|
20240827,181000,68942172,720,720,720,720,0
|
|
20240827,180900,68942172,720,720,720,720,0
|
|
20240827,180800,68942172,720,720,720,720,0
|
|
20240827,180700,68942172,720,720,720,720,0
|
|
20240827,180600,68942172,720,720,720,720,0
|
|
20240827,180500,68942172,720,720,720,720,0
|
|
20240827,180400,68942172,720,720,720,720,0
|
|
20240827,180300,68942172,720,720,720,720,0
|
|
20240827,180200,68942172,720,720,720,720,0
|
|
20240827,180100,68942172,720,720,720,720,0
|
|
20240827,180000,68942172,720,720,720,720,0
|
|
20240827,175900,68942172,720,720,720,720,0
|
|
20240827,175800,68942172,720,720,720,720,0
|
|
20240827,175700,68942172,720,720,720,720,0
|
|
20240827,175600,68942172,720,720,720,720,0
|
|
20240827,175500,68942172,720,720,720,720,0
|
|
20240827,175400,68942172,720,720,720,720,0
|
|
20240827,175300,68942172,720,720,720,720,0
|
|
20240827,175200,68942172,720,720,720,720,0
|
|
20240827,175100,68942172,720,720,720,720,0
|
|
20240827,175000,68942172,720,720,720,720,0
|
|
20240827,174900,68942172,720,720,720,720,0
|
|
20240827,174800,68942172,720,720,720,720,1462
|
|
20240827,174700,68942172,720,720,720,720,0
|
|
20240827,174600,68942172,720,720,720,720,0
|
|
20240827,174500,68942172,720,720,720,720,0
|
|
20240827,174400,68942172,720,720,720,720,0
|
|
20240827,174300,68942172,720,720,720,720,0
|
|
20240827,174200,68942172,720,720,720,720,0
|
|
20240827,174100,68942172,720,720,720,720,0
|
|
20240827,174000,68942172,720,720,720,720,0
|
|
20240827,173900,68942172,720,720,720,720,0
|
|
20240827,173800,68942172,720,720,720,720,0
|
|
20240827,173700,68942172,720,720,720,720,0
|
|
20240827,173600,68942172,720,720,720,720,0
|
|
20240827,173500,68942172,720,720,720,720,0
|
|
20240827,173400,68942172,720,720,720,720,0
|
|
20240827,173300,68942172,720,720,720,720,0
|
|
20240827,173200,68942172,720,720,720,720,0
|
|
20240827,173100,68942172,720,720,720,720,0
|
|
20240827,173000,68942172,720,720,720,720,0
|
|
20240827,172900,68942172,720,720,720,720,0
|
|
20240827,172800,68942172,720,720,720,720,0
|
|
20240827,172700,68942172,720,720,720,720,0
|
|
20240827,172600,68942172,720,720,720,720,0
|
|
20240827,172500,68942172,720,720,720,720,0
|
|
20240827,172400,68942172,720,720,720,720,0
|
|
20240827,172300,68942172,720,720,720,720,0
|
|
20240827,172200,68942172,720,720,720,720,0
|
|
20240827,172100,68942172,720,720,720,720,0
|
|
20240827,172000,68942172,720,720,720,720,0
|
|
20240827,171900,68942172,720,720,720,720,0
|
|
20240827,171800,68942172,720,720,720,720,1462
|
|
20240827,171700,68942172,720,720,720,720,0
|
|
20240827,171600,68942172,720,720,720,720,0
|
|
20240827,171500,68942172,720,720,720,720,0
|
|
20240827,171400,68942172,720,720,720,720,0
|
|
20240827,171300,68942172,720,720,720,720,0
|
|
20240827,171200,68942172,720,720,720,720,0
|
|
20240827,171100,68942172,720,720,720,720,0
|
|
20240827,171000,68942172,720,720,720,720,0
|
|
20240827,170900,68942172,720,720,720,720,0
|
|
20240827,170800,68942172,720,720,720,720,0
|
|
20240827,170700,68942172,720,720,720,720,0
|
|
20240827,170600,68942172,720,720,720,720,0
|
|
20240827,170500,68942172,720,720,720,720,0
|
|
20240827,170400,68942172,720,720,720,720,0
|
|
20240827,170300,68942172,720,720,720,720,0
|
|
20240827,170200,68942172,720,720,720,720,0
|
|
20240827,170100,68942172,720,720,720,720,0
|
|
20240827,170000,68942172,720,720,720,720,0
|
|
20240827,165900,68942172,720,720,720,720,0
|
|
20240827,165800,68942172,720,720,720,720,0
|
|
20240827,165700,68942172,720,720,720,720,0
|
|
20240827,165600,68942172,720,720,720,720,0
|
|
20240827,165500,68942172,720,720,720,720,0
|
|
20240827,165400,68942172,720,720,720,720,0
|
|
20240827,165300,68942172,720,720,720,720,0
|
|
20240827,165200,68942172,720,720,720,720,0
|
|
20240827,165100,68942172,720,720,720,720,0
|
|
20240827,165000,68942172,720,720,720,720,0
|
|
20240827,164900,68942172,720,720,720,720,0
|
|
20240827,164800,68942172,720,720,720,720,1462
|
|
20240827,164700,68942172,720,720,720,720,0
|
|
20240827,164600,68942172,720,720,720,720,0
|
|
20240827,164500,68942172,720,720,720,720,0
|
|
20240827,164400,68942172,720,720,720,720,0
|
|
20240827,164300,68942172,720,720,720,720,0
|
|
20240827,164200,68942172,720,720,720,720,0
|
|
20240827,164100,68942172,720,720,720,720,0
|
|
20240827,164000,68942172,720,720,720,720,0
|
|
20240827,163900,68942172,720,720,720,720,0
|
|
20240827,163800,68942172,720,720,720,720,0
|
|
20240827,163700,68942172,720,720,720,720,0
|
|
20240827,163600,68942172,720,720,720,720,0
|
|
20240827,163500,68942172,720,720,720,720,0
|
|
20240827,163400,68942172,720,720,720,720,0
|
|
20240827,163300,68942172,720,720,720,720,0
|
|
20240827,163200,68942172,720,720,720,720,0
|
|
20240827,163100,68942172,720,720,720,720,0
|
|
20240827,163000,68942172,720,720,720,720,0
|
|
20240827,162900,68942172,720,720,720,720,0
|
|
20240827,162800,68942172,720,720,720,720,0
|
|
20240827,162700,68942172,720,720,720,720,0
|
|
20240827,162600,68942172,720,720,720,720,0
|
|
20240827,162500,68942172,720,720,720,720,0
|
|
20240827,162400,68942172,720,720,720,720,0
|
|
20240827,162300,68942172,720,720,720,720,0
|
|
20240827,162200,68942172,720,720,720,720,0
|
|
20240827,162100,68942172,720,720,720,720,0
|
|
20240827,162000,68942172,720,720,720,720,0
|
|
20240827,161900,68942172,720,720,720,720,0
|
|
20240827,161800,68942172,720,720,720,720,1462
|
|
20240827,161700,68942172,720,720,720,720,0
|
|
20240827,161600,68942172,720,720,720,720,0
|
|
20240827,161500,68942172,720,720,720,720,0
|
|
20240827,161400,68942172,720,720,720,720,0
|
|
20240827,161300,68942172,720,720,720,720,0
|
|
20240827,161200,68942172,720,720,720,720,0
|
|
20240827,161100,68942172,720,720,720,720,0
|
|
20240827,161000,68942172,720,720,720,720,0
|
|
20240827,160900,68942172,720,720,720,720,0
|
|
20240827,160800,68942172,720,720,720,720,0
|
|
20240827,160700,68942172,720,720,720,720,0
|
|
20240827,160600,68942172,720,720,720,720,0
|
|
20240827,160500,68942172,720,720,720,720,0
|
|
20240827,160400,68942172,720,720,720,720,0
|
|
20240827,160300,68942172,720,720,720,720,0
|
|
20240827,160200,68942172,720,720,720,720,0
|
|
20240827,160100,68942172,720,720,720,720,0
|
|
20240827,160000,68942172,720,720,720,720,0
|
|
20240827,155900,68942172,720,720,720,720,0
|
|
20240827,155800,68942172,720,720,720,720,0
|
|
20240827,155700,68942172,720,720,720,720,0
|
|
20240827,155600,68942172,720,720,720,720,0
|
|
20240827,155500,68942172,720,720,720,720,0
|
|
20240827,155400,68942172,720,720,720,720,0
|
|
20240827,155300,68942172,720,720,720,720,0
|
|
20240827,155200,68942172,720,720,720,720,0
|
|
20240827,155100,68942172,720,720,720,720,0
|
|
20240827,155000,68942172,720,720,720,720,0
|
|
20240827,154900,68942172,720,720,720,720,0
|
|
20240827,154800,68942172,720,720,720,720,1462
|
|
20240827,154700,68942172,720,720,720,720,0
|
|
20240827,154600,68942172,720,720,720,720,0
|
|
20240827,154500,68942172,720,720,720,720,0
|
|
20240827,154400,68942172,720,720,720,720,0
|
|
20240827,154300,68942172,720,720,720,720,0
|
|
20240827,154200,68942172,720,720,720,720,0
|
|
20240827,154100,68942172,720,720,720,720,0
|
|
20240827,154000,68942172,720,720,720,720,0
|
|
20240827,153900,68942172,720,720,720,720,0
|
|
20240827,153800,68942172,720,720,720,720,0
|
|
20240827,153700,68942172,720,720,720,720,0
|
|
20240827,153600,68942172,720,720,720,720,0
|
|
20240827,153500,68942172,720,720,720,720,0
|
|
20240827,153400,68942172,720,720,720,720,0
|
|
20240827,153300,68942172,720,720,720,720,0
|
|
20240827,153200,68942172,720,720,720,720,0
|
|
20240827,153100,68942172,720,720,720,720,0
|
|
20240827,153000,68942172,720,720,720,720,1462
|
|
20240827,152900,67889532,721,721,721,721,0
|
|
20240827,152800,67889532,721,721,721,721,0
|
|
20240827,152700,67889532,721,721,721,721,0
|
|
20240827,152600,67889532,721,721,721,721,0
|
|
20240827,152500,67889532,721,721,721,721,0
|
|
20240827,152400,67889532,721,721,721,721,0
|
|
20240827,152300,67889532,721,721,721,721,0
|
|
20240827,152200,67889532,721,721,721,721,0
|
|
20240827,152100,67889532,721,721,721,721,0
|
|
20240827,152000,67889532,721,721,721,721,0
|
|
20240827,151900,67889532,721,721,721,721,1569
|
|
20240827,151800,66758283,721,721,721,721,0
|
|
20240827,151700,66758283,721,721,721,721,5
|
|
20240827,151600,66754678,720,720,720,720,13
|
|
20240827,151500,66745318,721,721,721,721,0
|
|
20240827,151400,66745318,721,721,721,721,0
|
|
20240827,151300,66745318,721,721,721,721,0
|
|
20240827,151200,66745318,721,721,721,721,0
|
|
20240827,151100,66745318,721,721,721,721,0
|
|
20240827,151000,66745318,721,721,721,721,44
|
|
20240827,150900,66713594,721,721,721,721,74
|
|
20240827,150800,66660240,721,721,721,721,1
|
|
20240827,150700,66659519,722,722,722,722,0
|
|
20240827,150600,66659519,722,722,722,722,0
|
|
20240827,150500,66659519,722,722,722,722,0
|
|
20240827,150400,66659519,722,722,722,722,1
|
|
20240827,150300,66658797,721,722,722,721,168
|
|
20240827,150200,66537659,722,723,724,722,301
|
|
20240827,150100,66320307,723,724,724,723,51
|
|
20240827,150000,66283428,723,723,723,723,69
|
|
20240827,145900,66233541,724,724,724,724,0
|
|
20240827,145800,66233541,724,723,724,723,4156
|
|
20240827,145700,63224811,723,723,723,723,0
|
|
20240827,145600,63224811,723,722,723,722,111
|
|
20240827,145500,63144595,723,723,723,723,0
|
|
20240827,145400,63144595,723,723,723,723,0
|
|
20240827,145300,63144595,723,723,723,723,0
|
|
20240827,145200,63144595,723,723,723,723,0
|
|
20240827,145100,63144595,723,723,723,723,0
|
|
20240827,145000,63144595,723,723,723,723,80
|
|
20240827,144900,63086755,723,723,723,723,50
|
|
20240827,144800,63050605,722,722,722,722,0
|
|
20240827,144700,63050605,722,722,722,722,0
|
|
20240827,144600,63050605,722,722,722,722,0
|
|
20240827,144500,63050605,722,722,722,722,0
|
|
20240827,144400,63050605,722,722,722,722,15
|
|
20240827,144300,63039775,723,723,723,723,0
|
|
20240827,144200,63039775,723,723,723,723,0
|
|
20240827,144100,63039775,723,723,723,723,3
|
|
20240827,144000,63037606,722,722,722,722,5063
|
|
20240827,143900,59382120,722,722,722,722,55
|
|
20240827,143800,59342410,723,723,723,723,5
|
|
20240827,143700,59338795,723,723,723,723,74
|
|
20240827,143600,59285293,722,722,722,722,423
|
|
20240827,143500,58979887,722,722,722,722,0
|
|
20240827,143400,58979887,722,722,722,722,0
|
|
20240827,143300,58979887,722,722,722,722,0
|
|
20240827,143200,58979887,722,722,722,722,0
|
|
20240827,143100,58979887,722,722,722,722,0
|
|
20240827,143000,58979887,722,722,722,722,0
|
|
20240827,142900,58979887,722,722,722,722,0
|
|
20240827,142800,58979887,722,722,722,722,0
|
|
20240827,142700,58979887,722,724,724,722,759
|
|
20240827,142600,58431667,724,724,724,724,0
|
|
20240827,142500,58431667,724,724,724,724,1
|
|
20240827,142400,58430943,723,723,723,723,0
|
|
20240827,142300,58430943,723,723,723,723,0
|
|
20240827,142200,58430943,723,723,723,723,0
|
|
20240827,142100,58430943,723,723,723,723,0
|
|
20240827,142000,58430943,723,723,723,723,0
|
|
20240827,141900,58430943,723,723,723,723,0
|
|
20240827,141800,58430943,723,723,723,723,0
|
|
20240827,141700,58430943,723,723,723,723,0
|
|
20240827,141600,58430943,723,723,723,723,74
|
|
20240827,141500,58377441,721,721,721,721,0
|
|
20240827,141400,58377441,721,721,721,721,38
|
|
20240827,141300,58350043,721,721,721,721,0
|
|
20240827,141200,58350043,721,721,721,721,0
|
|
20240827,141100,58350043,721,721,721,721,0
|
|
20240827,141000,58350043,721,721,721,721,0
|
|
20240827,140900,58350043,721,721,721,721,0
|
|
20240827,140800,58350043,721,721,721,721,0
|
|
20240827,140700,58350043,721,722,722,721,5130
|
|
20240827,140600,54648646,724,722,724,722,2486
|
|
20240827,140500,52851884,722,722,722,722,1381
|
|
20240827,140400,51854802,721,721,721,721,100
|
|
20240827,140300,51782702,721,721,721,721,0
|
|
20240827,140200,51782702,721,721,721,721,0
|
|
20240827,140100,51782702,721,721,721,721,2
|
|
20240827,140000,51781260,722,722,722,722,0
|
|
20240827,135900,51781260,722,722,722,722,0
|
|
20240827,135800,51781260,722,721,722,721,903
|
|
20240827,135700,51130177,722,722,722,722,0
|
|
20240827,135600,51130177,722,722,722,722,74
|
|
20240827,135500,51076749,721,721,721,721,0
|
|
20240827,135400,51076749,721,721,721,721,0
|
|
20240827,135300,51076749,721,721,721,721,0
|
|
20240827,135200,51076749,721,721,721,721,0
|
|
20240827,135100,51076749,721,721,721,721,0
|
|
20240827,135000,51076749,721,721,721,721,0
|
|
20240827,134900,51076749,721,721,721,721,706
|
|
20240827,134800,50567723,722,722,722,722,0
|
|
20240827,134700,50567723,722,722,722,722,0
|
|
20240827,134600,50567723,722,722,722,722,0
|
|
20240827,134500,50567723,722,722,722,722,0
|
|
20240827,134400,50567723,722,722,722,722,0
|
|
20240827,134300,50567723,722,722,722,722,0
|
|
20240827,134200,50567723,722,722,722,722,0
|
|
20240827,134100,50567723,722,722,722,722,0
|
|
20240827,134000,50567723,722,722,722,722,0
|
|
20240827,133900,50567723,722,722,722,722,2
|
|
20240827,133800,50566279,722,722,722,722,0
|
|
20240827,133700,50566279,722,722,722,722,0
|
|
20240827,133600,50566279,722,722,722,722,0
|
|
20240827,133500,50566279,722,722,722,722,0
|
|
20240827,133400,50566279,722,722,722,722,0
|
|
20240827,133300,50566279,722,722,722,722,0
|
|
20240827,133200,50566279,722,722,722,722,0
|
|
20240827,133100,50566279,722,722,722,722,0
|
|
20240827,133000,50566279,722,722,722,722,0
|
|
20240827,132900,50566279,722,722,722,722,0
|
|
20240827,132800,50566279,722,722,722,722,0
|
|
20240827,132700,50566279,722,722,722,722,0
|
|
20240827,132600,50566279,722,722,722,722,0
|
|
20240827,132500,50566279,722,722,722,722,0
|
|
20240827,132400,50566279,722,722,722,722,0
|
|
20240827,132300,50566279,722,722,722,722,0
|
|
20240827,132200,50566279,722,722,722,722,20
|
|
20240827,132100,50551839,722,722,722,722,0
|
|
20240827,132000,50551839,722,721,722,721,260
|
|
20240827,131900,50364369,719,719,719,719,138
|
|
20240827,131800,50265147,721,721,721,721,0
|
|
20240827,131700,50265147,721,721,721,721,39
|
|
20240827,131600,50237028,720,720,720,720,0
|
|
20240827,131500,50237028,720,720,720,720,116
|
|
20240827,131400,50153508,721,721,721,721,0
|
|
20240827,131300,50153508,721,721,721,721,0
|
|
20240827,131200,50153508,721,721,721,721,0
|
|
20240827,131100,50153508,721,721,721,721,0
|
|
20240827,131000,50153508,721,721,721,721,1000
|
|
20240827,130900,49432508,721,721,721,721,0
|
|
20240827,130800,49432508,721,721,721,721,355
|
|
20240827,130700,49176553,721,721,721,721,0
|
|
20240827,130600,49176553,721,721,721,721,2
|
|
20240827,130500,49175111,721,721,721,721,0
|
|
20240827,130400,49175111,721,721,721,721,145
|
|
20240827,130300,49070566,721,721,721,721,0
|
|
20240827,130200,49070566,721,721,721,721,9
|
|
20240827,130100,49064077,715,715,715,715,0
|
|
20240827,130000,49064077,715,715,715,715,0
|
|
20240827,125900,49064077,715,717,717,715,300
|
|
20240827,125800,48849509,720,720,720,720,0
|
|
20240827,125700,48849509,720,717,720,717,2
|
|
20240827,125600,48848072,721,721,721,721,0
|
|
20240827,125500,48848072,721,721,721,721,3107
|
|
20240827,125400,46607925,721,721,721,721,0
|
|
20240827,125300,46607925,721,721,721,721,400
|
|
20240827,125200,46319525,721,720,721,720,312
|
|
20240827,125100,46094624,720,720,720,720,0
|
|
20240827,125000,46094624,720,720,720,720,597
|
|
20240827,124900,45664784,721,721,721,721,0
|
|
20240827,124800,45664784,721,721,721,721,0
|
|
20240827,124700,45664784,721,721,721,721,0
|
|
20240827,124600,45664784,721,721,721,721,0
|
|
20240827,124500,45664784,721,721,721,721,0
|
|
20240827,124400,45664784,721,721,721,721,0
|
|
20240827,124300,45664784,721,721,721,721,0
|
|
20240827,124200,45664784,721,721,721,721,0
|
|
20240827,124100,45664784,721,721,721,721,0
|
|
20240827,124000,45664784,721,720,721,720,300
|
|
20240827,123900,45448764,720,715,720,715,6113
|
|
20240827,123800,41052342,715,715,715,715,80
|
|
20240827,123700,40995142,715,715,715,715,184
|
|
20240827,123600,40863582,714,714,714,714,0
|
|
20240827,123500,40863582,714,714,714,714,0
|
|
20240827,123400,40863582,714,714,714,714,0
|
|
20240827,123300,40863582,714,714,714,714,0
|
|
20240827,123200,40863582,714,714,714,714,0
|
|
20240827,123100,40863582,714,714,714,714,16
|
|
20240827,123000,40852158,713,713,713,713,0
|
|
20240827,122900,40852158,713,713,713,713,0
|
|
20240827,122800,40852158,713,713,713,713,0
|
|
20240827,122700,40852158,713,713,713,713,0
|
|
20240827,122600,40852158,713,713,713,713,16
|
|
20240827,122500,40840750,715,715,715,715,0
|
|
20240827,122400,40840750,715,715,715,715,253
|
|
20240827,122300,40659855,715,715,715,715,0
|
|
20240827,122200,40659855,715,715,715,715,0
|
|
20240827,122100,40659855,715,715,715,715,0
|
|
20240827,122000,40659855,715,715,715,715,31
|
|
20240827,121900,40637690,715,714,715,714,43
|
|
20240827,121800,40606961,715,715,715,715,0
|
|
20240827,121700,40606961,715,715,715,715,0
|
|
20240827,121600,40606961,715,715,715,715,12
|
|
20240827,121500,40598381,715,712,715,712,201
|
|
20240827,121400,40455224,712,712,712,712,0
|
|
20240827,121300,40455224,712,712,712,712,0
|
|
20240827,121200,40455224,712,712,712,712,0
|
|
20240827,121100,40455224,712,715,715,712,571
|
|
20240827,121000,40048519,716,716,716,716,0
|
|
20240827,120900,40048519,716,716,716,716,0
|
|
20240827,120800,40048519,716,716,716,716,55
|
|
20240827,120700,40009139,712,712,712,712,0
|
|
20240827,120600,40009139,712,712,712,712,0
|
|
20240827,120500,40009139,712,718,718,712,6400
|
|
20240827,120400,35450500,718,718,718,718,17
|
|
20240827,120300,35438294,718,718,718,718,0
|
|
20240827,120200,35438294,718,718,718,718,0
|
|
20240827,120100,35438294,718,718,718,718,1
|
|
20240827,120000,35437576,718,718,718,718,0
|
|
20240827,115900,35437576,718,718,718,718,1
|
|
20240827,115800,35436858,718,718,718,718,0
|
|
20240827,115700,35436858,718,718,718,718,0
|
|
20240827,115600,35436858,718,718,718,718,15
|
|
20240827,115500,35426088,718,718,718,718,0
|
|
20240827,115400,35426088,718,718,718,718,0
|
|
20240827,115300,35426088,718,718,718,718,0
|
|
20240827,115200,35426088,718,719,719,718,55
|
|
20240827,115100,35386548,718,718,718,718,18
|
|
20240827,115000,35373624,718,718,718,718,0
|
|
20240827,114900,35373624,718,718,718,718,45
|
|
20240827,114800,35341314,718,718,718,718,0
|
|
20240827,114700,35341314,718,718,718,718,0
|
|
20240827,114600,35341314,718,718,718,718,0
|
|
20240827,114500,35341314,718,718,718,718,0
|
|
20240827,114400,35341314,718,718,718,718,0
|
|
20240827,114300,35341314,718,718,718,718,28
|
|
20240827,114200,35321210,719,717,719,717,500
|
|
20240827,114100,34961768,719,719,719,719,0
|
|
20240827,114000,34961768,719,719,719,719,0
|
|
20240827,113900,34961768,719,719,719,719,0
|
|
20240827,113800,34961768,719,719,719,719,0
|
|
20240827,113700,34961768,719,719,719,719,0
|
|
20240827,113600,34961768,719,719,719,719,1
|
|
20240827,113500,34961049,720,720,720,720,0
|
|
20240827,113400,34961049,720,720,720,720,0
|
|
20240827,113300,34961049,720,720,720,720,0
|
|
20240827,113200,34961049,720,720,720,720,0
|
|
20240827,113100,34961049,720,720,720,720,0
|
|
20240827,113000,34961049,720,720,720,720,0
|
|
20240827,112900,34961049,720,720,720,720,0
|
|
20240827,112800,34961049,720,720,720,720,0
|
|
20240827,112700,34961049,720,720,720,720,0
|
|
20240827,112600,34961049,720,720,720,720,0
|
|
20240827,112500,34961049,720,720,720,720,0
|
|
20240827,112400,34961049,720,718,720,718,994
|
|
20240827,112300,34247347,717,717,717,717,50
|
|
20240827,112200,34211497,718,718,718,718,0
|
|
20240827,112100,34211497,718,717,718,712,4876
|
|
20240827,112000,30731981,719,719,719,719,0
|
|
20240827,111900,30731981,719,719,719,719,0
|
|
20240827,111800,30731981,719,719,719,719,0
|
|
20240827,111700,30731981,719,719,719,719,0
|
|
20240827,111600,30731981,719,719,719,719,0
|
|
20240827,111500,30731981,719,719,719,719,0
|
|
20240827,111400,30731981,719,719,719,719,0
|
|
20240827,111300,30731981,719,719,719,719,0
|
|
20240827,111200,30731981,719,719,719,719,0
|
|
20240827,111100,30731981,719,719,719,719,0
|
|
20240827,111000,30731981,719,719,719,719,0
|
|
20240827,110900,30731981,719,719,719,719,0
|
|
20240827,110800,30731981,719,719,719,719,0
|
|
20240827,110700,30731981,719,719,719,719,5
|
|
20240827,110600,30728386,717,715,718,715,1658
|
|
20240827,110500,29539900,715,715,715,715,981
|
|
20240827,110400,28838485,715,715,715,715,386
|
|
20240827,110300,28562495,716,716,716,716,274
|
|
20240827,110200,28366311,718,718,718,718,0
|
|
20240827,110100,28366311,718,718,718,718,108
|
|
20240827,110000,28288767,719,719,719,719,0
|
|
20240827,105900,28288767,719,719,719,719,0
|
|
20240827,105800,28288767,719,719,719,719,0
|
|
20240827,105700,28288767,719,719,719,719,0
|
|
20240827,105600,28288767,719,719,719,719,74
|
|
20240827,105500,28235561,719,719,719,719,18
|
|
20240827,105400,28222619,720,720,720,720,0
|
|
20240827,105300,28222619,720,720,720,720,0
|
|
20240827,105200,28222619,720,720,720,720,0
|
|
20240827,105100,28222619,720,720,720,720,74
|
|
20240827,105000,28169339,719,719,719,719,0
|
|
20240827,104900,28169339,719,719,719,719,0
|
|
20240827,104800,28169339,719,719,719,719,965
|
|
20240827,104700,27475504,719,719,719,719,35
|
|
20240827,104600,27450339,720,720,720,720,74
|
|
20240827,104500,27397059,719,719,719,719,0
|
|
20240827,104400,27397059,719,719,719,719,74
|
|
20240827,104300,27343853,720,720,720,720,0
|
|
20240827,104200,27343853,720,720,720,720,0
|
|
20240827,104100,27343853,720,720,720,720,77
|
|
20240827,104000,27288413,720,720,720,720,44
|
|
20240827,103900,27256733,720,720,720,720,74
|
|
20240827,103800,27203453,720,720,720,720,1986
|
|
20240827,103700,25773533,719,719,719,719,0
|
|
20240827,103600,25773533,719,719,719,719,0
|
|
20240827,103500,25773533,719,719,719,719,0
|
|
20240827,103400,25773533,719,719,719,719,0
|
|
20240827,103300,25773533,719,719,719,719,0
|
|
20240827,103200,25773533,719,720,720,719,2074
|
|
20240827,103100,24282253,719,719,719,719,0
|
|
20240827,103000,24282253,719,719,719,719,0
|
|
20240827,102900,24282253,719,719,719,719,0
|
|
20240827,102800,24282253,719,719,719,719,1057
|
|
20240827,102700,23522270,717,717,717,717,0
|
|
20240827,102600,23522270,717,717,717,717,0
|
|
20240827,102500,23522270,717,718,718,717,1000
|
|
20240827,102400,22804459,719,719,719,719,0
|
|
20240827,102300,22804459,719,719,719,719,0
|
|
20240827,102200,22804459,719,719,719,719,2
|
|
20240827,102100,22803021,719,719,719,719,75
|
|
20240827,102000,22749096,718,718,718,718,0
|
|
20240827,101900,22749096,718,718,718,718,0
|
|
20240827,101800,22749096,718,718,718,718,127
|
|
20240827,101700,22657910,719,719,719,719,0
|
|
20240827,101600,22657910,719,719,719,719,0
|
|
20240827,101500,22657910,719,719,719,719,0
|
|
20240827,101400,22657910,719,719,719,719,10
|
|
20240827,101300,22650720,719,719,719,719,0
|
|
20240827,101200,22650720,719,719,719,719,305
|
|
20240827,101100,22431425,716,716,716,716,0
|
|
20240827,101000,22431425,716,716,716,716,0
|
|
20240827,100900,22431425,716,716,716,716,11
|
|
20240827,100800,22423549,719,719,719,719,1000
|
|
20240827,100700,21704549,719,719,719,719,0
|
|
20240827,100600,21704549,719,719,719,719,0
|
|
20240827,100500,21704549,719,719,719,719,1738
|
|
20240827,100400,20454927,719,719,719,719,776
|
|
20240827,100300,19896983,719,719,719,719,0
|
|
20240827,100200,19896983,719,719,719,719,30
|
|
20240827,100100,19875413,720,720,720,720,0
|
|
20240827,100000,19875413,720,720,720,720,71
|
|
20240827,095900,19824293,720,720,720,720,0
|
|
20240827,095800,19824293,720,720,720,720,0
|
|
20240827,095700,19824293,720,720,720,720,0
|
|
20240827,095600,19824293,720,720,720,720,0
|
|
20240827,095500,19824293,720,720,720,720,0
|
|
20240827,095400,19824293,720,720,720,720,1
|
|
20240827,095300,19823573,719,719,719,719,0
|
|
20240827,095200,19823573,719,719,719,719,0
|
|
20240827,095100,19823573,719,719,719,719,74
|
|
20240827,095000,19770367,720,720,720,720,0
|
|
20240827,094900,19770367,720,720,720,720,1
|
|
20240827,094800,19769647,720,720,720,720,0
|
|
20240827,094700,19769647,720,720,720,720,0
|
|
20240827,094600,19769647,720,720,720,720,0
|
|
20240827,094500,19769647,720,720,720,720,0
|
|
20240827,094400,19769647,720,720,720,720,1027
|
|
20240827,094300,19030207,720,720,720,720,0
|
|
20240827,094200,19030207,720,720,720,720,20
|
|
20240827,094100,19015807,720,720,720,720,10
|
|
20240827,094000,19008607,720,720,720,720,61
|
|
20240827,093900,18964687,719,719,720,719,222
|
|
20240827,093800,18805068,719,719,719,719,0
|
|
20240827,093700,18805068,719,719,719,719,0
|
|
20240827,093600,18805068,719,719,719,719,0
|
|
20240827,093500,18805068,719,719,719,719,309
|
|
20240827,093400,18582897,719,719,719,719,243
|
|
20240827,093300,18408180,719,714,719,714,134
|
|
20240827,093200,18312169,720,720,720,720,0
|
|
20240827,093100,18312169,720,720,720,720,10
|
|
20240827,093000,18304969,720,719,720,719,231
|
|
20240827,092900,18138680,720,720,720,720,0
|
|
20240827,092800,18138680,720,720,720,720,0
|
|
20240827,092700,18138680,720,720,720,720,0
|
|
20240827,092600,18138680,720,720,720,720,0
|
|
20240827,092500,18138680,720,719,720,719,2092
|
|
20240827,092400,16634531,719,719,719,719,0
|
|
20240827,092300,16634531,719,719,719,719,0
|
|
20240827,092200,16634531,719,719,719,719,0
|
|
20240827,092100,16634531,719,719,719,719,0
|
|
20240827,092000,16634531,719,719,719,719,0
|
|
20240827,091900,16634531,719,719,719,719,0
|
|
20240827,091800,16634531,719,719,719,719,609
|
|
20240827,091700,16196660,719,719,719,719,0
|
|
20240827,091600,16196660,719,718,719,718,1541
|
|
20240827,091500,15090221,718,718,718,710,2269
|
|
20240827,091400,13474763,718,717,718,717,731
|
|
20240827,091300,12949976,712,712,712,712,0
|
|
20240827,091200,12949976,712,716,716,712,3500
|
|
20240827,091100,10456404,719,718,719,718,1369
|
|
20240827,091000,9472533,719,719,719,719,1
|
|
20240827,090900,9471814,719,719,719,719,0
|
|
20240827,090800,9471814,719,718,719,718,4800
|
|
20240827,090700,6022690,718,718,718,718,1
|
|
20240827,090600,6021972,719,719,719,719,0
|
|
20240827,090500,6021972,719,719,719,719,0
|
|
20240827,090400,6021972,719,719,719,719,7
|
|
20240827,090300,6016939,719,719,719,719,0
|
|
20240827,090200,6016939,719,718,719,718,8300
|
|
20240827,090100,49980,714,714,714,714,54
|
|
20240827,090000,11424,714,714,714,714,16
|