674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,201100,30387675,712,712,712,712,1821
|
|
20240827,201000,30387675,712,712,712,712,0
|
|
20240827,200900,30387675,712,712,712,712,0
|
|
20240827,200800,30387675,712,712,712,712,0
|
|
20240827,200700,30387675,712,712,712,712,0
|
|
20240827,200600,30387675,712,712,712,712,0
|
|
20240827,200500,30387675,712,712,712,712,0
|
|
20240827,200400,30387675,712,712,712,712,0
|
|
20240827,200300,30387675,712,712,712,712,0
|
|
20240827,200200,30387675,712,712,712,712,0
|
|
20240827,200100,30387675,712,712,712,712,0
|
|
20240827,200000,30387675,712,712,712,712,0
|
|
20240827,195900,30387675,712,712,712,712,0
|
|
20240827,195800,30387675,712,712,712,712,0
|
|
20240827,195700,30387675,712,712,712,712,0
|
|
20240827,195600,30387675,712,712,712,712,0
|
|
20240827,195500,30387675,712,712,712,712,0
|
|
20240827,195400,30387675,712,712,712,712,0
|
|
20240827,195300,30387675,712,712,712,712,0
|
|
20240827,195200,30387675,712,712,712,712,0
|
|
20240827,195100,30387675,712,712,712,712,0
|
|
20240827,195000,30387675,712,712,712,712,0
|
|
20240827,194900,30387675,712,712,712,712,0
|
|
20240827,194800,30387675,712,712,712,712,0
|
|
20240827,194700,30387675,712,712,712,712,0
|
|
20240827,194600,30387675,712,712,712,712,0
|
|
20240827,194500,30387675,712,712,712,712,0
|
|
20240827,194400,30387675,712,712,712,712,0
|
|
20240827,194300,30387675,712,712,712,712,0
|
|
20240827,194200,30387675,712,712,712,712,0
|
|
20240827,194100,30387675,712,712,712,712,1821
|
|
20240827,194000,30387675,712,712,712,712,0
|
|
20240827,193900,30387675,712,712,712,712,0
|
|
20240827,193800,30387675,712,712,712,712,0
|
|
20240827,193700,30387675,712,712,712,712,0
|
|
20240827,193600,30387675,712,712,712,712,0
|
|
20240827,193500,30387675,712,712,712,712,0
|
|
20240827,193400,30387675,712,712,712,712,0
|
|
20240827,193300,30387675,712,712,712,712,0
|
|
20240827,193200,30387675,712,712,712,712,0
|
|
20240827,193100,30387675,712,712,712,712,0
|
|
20240827,193000,30387675,712,712,712,712,0
|
|
20240827,192900,30387675,712,712,712,712,0
|
|
20240827,192800,30387675,712,712,712,712,0
|
|
20240827,192700,30387675,712,712,712,712,0
|
|
20240827,192600,30387675,712,712,712,712,0
|
|
20240827,192500,30387675,712,712,712,712,0
|
|
20240827,192400,30387675,712,712,712,712,0
|
|
20240827,192300,30387675,712,712,712,712,0
|
|
20240827,192200,30387675,712,712,712,712,0
|
|
20240827,192100,30387675,712,712,712,712,0
|
|
20240827,192000,30387675,712,712,712,712,0
|
|
20240827,191900,30387675,712,712,712,712,0
|
|
20240827,191800,30387675,712,712,712,712,0
|
|
20240827,191700,30387675,712,712,712,712,0
|
|
20240827,191600,30387675,712,712,712,712,0
|
|
20240827,191500,30387675,712,712,712,712,0
|
|
20240827,191400,30387675,712,712,712,712,0
|
|
20240827,191300,30387675,712,712,712,712,0
|
|
20240827,191200,30387675,712,712,712,712,0
|
|
20240827,191100,30387675,712,712,712,712,1821
|
|
20240827,191000,30387675,712,712,712,712,0
|
|
20240827,190900,30387675,712,712,712,712,0
|
|
20240827,190800,30387675,712,712,712,712,0
|
|
20240827,190700,30387675,712,712,712,712,0
|
|
20240827,190600,30387675,712,712,712,712,0
|
|
20240827,190500,30387675,712,712,712,712,0
|
|
20240827,190400,30387675,712,712,712,712,0
|
|
20240827,190300,30387675,712,712,712,712,0
|
|
20240827,190200,30387675,712,712,712,712,0
|
|
20240827,190100,30387675,712,712,712,712,0
|
|
20240827,190000,30387675,712,712,712,712,0
|
|
20240827,185900,30387675,712,712,712,712,0
|
|
20240827,185800,30387675,712,712,712,712,0
|
|
20240827,185700,30387675,712,712,712,712,0
|
|
20240827,185600,30387675,712,712,712,712,0
|
|
20240827,185500,30387675,712,712,712,712,0
|
|
20240827,185400,30387675,712,712,712,712,0
|
|
20240827,185300,30387675,712,712,712,712,0
|
|
20240827,185200,30387675,712,712,712,712,0
|
|
20240827,185100,30387675,712,712,712,712,0
|
|
20240827,185000,30387675,712,712,712,712,0
|
|
20240827,184900,30387675,712,712,712,712,0
|
|
20240827,184800,30387675,712,712,712,712,0
|
|
20240827,184700,30387675,712,712,712,712,0
|
|
20240827,184600,30387675,712,712,712,712,0
|
|
20240827,184500,30387675,712,712,712,712,0
|
|
20240827,184400,30387675,712,712,712,712,0
|
|
20240827,184300,30387675,712,712,712,712,0
|
|
20240827,184200,30387675,712,712,712,712,0
|
|
20240827,184100,30387675,712,712,712,712,1821
|
|
20240827,184000,30387675,712,712,712,712,0
|
|
20240827,183900,30387675,712,712,712,712,0
|
|
20240827,183800,30387675,712,712,712,712,0
|
|
20240827,183700,30387675,712,712,712,712,0
|
|
20240827,183600,30387675,712,712,712,712,0
|
|
20240827,183500,30387675,712,712,712,712,0
|
|
20240827,183400,30387675,712,712,712,712,0
|
|
20240827,183300,30387675,712,712,712,712,0
|
|
20240827,183200,30387675,712,712,712,712,0
|
|
20240827,183100,30387675,712,712,712,712,0
|
|
20240827,183000,30387675,712,712,712,712,0
|
|
20240827,182900,30387675,712,712,712,712,0
|
|
20240827,182800,30387675,712,712,712,712,0
|
|
20240827,182700,30387675,712,712,712,712,0
|
|
20240827,182600,30387675,712,712,712,712,0
|
|
20240827,182500,30387675,712,712,712,712,0
|
|
20240827,182400,30387675,712,712,712,712,0
|
|
20240827,182300,30387675,712,712,712,712,0
|
|
20240827,182200,30387675,712,712,712,712,0
|
|
20240827,182100,30387675,712,712,712,712,0
|
|
20240827,182000,30387675,712,712,712,712,0
|
|
20240827,181900,30387675,712,712,712,712,0
|
|
20240827,181800,30387675,712,712,712,712,0
|
|
20240827,181700,30387675,712,712,712,712,0
|
|
20240827,181600,30387675,712,712,712,712,0
|
|
20240827,181500,30387675,712,712,712,712,0
|
|
20240827,181400,30387675,712,712,712,712,0
|
|
20240827,181300,30387675,712,712,712,712,0
|
|
20240827,181200,30387675,712,712,712,712,0
|
|
20240827,181100,30387675,712,712,712,712,1821
|
|
20240827,181000,30387675,712,712,712,712,0
|
|
20240827,180900,30387675,712,712,712,712,0
|
|
20240827,180800,30387675,712,712,712,712,0
|
|
20240827,180700,30387675,712,712,712,712,0
|
|
20240827,180600,30387675,712,712,712,712,0
|
|
20240827,180500,30387675,712,712,712,712,0
|
|
20240827,180400,30387675,712,712,712,712,0
|
|
20240827,180300,30387675,712,712,712,712,0
|
|
20240827,180200,30387675,712,712,712,712,0
|
|
20240827,180100,30387675,712,712,712,712,0
|
|
20240827,180000,30387675,712,712,712,712,0
|
|
20240827,175900,30387675,712,712,712,712,0
|
|
20240827,175800,30387675,712,712,712,712,0
|
|
20240827,175700,30387675,712,712,712,712,0
|
|
20240827,175600,30387675,712,712,712,712,0
|
|
20240827,175500,30387675,712,712,712,712,0
|
|
20240827,175400,30387675,712,712,712,712,0
|
|
20240827,175300,30387675,712,712,712,712,0
|
|
20240827,175200,30387675,712,712,712,712,0
|
|
20240827,175100,30387675,712,712,712,712,0
|
|
20240827,175000,30387675,712,712,712,712,0
|
|
20240827,174900,30387675,712,712,712,712,0
|
|
20240827,174800,30387675,712,712,712,712,0
|
|
20240827,174700,30387675,712,712,712,712,0
|
|
20240827,174600,30387675,712,712,712,712,0
|
|
20240827,174500,30387675,712,712,712,712,0
|
|
20240827,174400,30387675,712,712,712,712,0
|
|
20240827,174300,30387675,712,712,712,712,0
|
|
20240827,174200,30387675,712,712,712,712,0
|
|
20240827,174100,30387675,712,712,712,712,1821
|
|
20240827,174000,30387675,712,712,712,712,0
|
|
20240827,173900,30387675,712,712,712,712,0
|
|
20240827,173800,30387675,712,712,712,712,0
|
|
20240827,173700,30387675,712,712,712,712,0
|
|
20240827,173600,30387675,712,712,712,712,0
|
|
20240827,173500,30387675,712,712,712,712,0
|
|
20240827,173400,30387675,712,712,712,712,0
|
|
20240827,173300,30387675,712,712,712,712,0
|
|
20240827,173200,30387675,712,712,712,712,0
|
|
20240827,173100,30387675,712,712,712,712,0
|
|
20240827,173000,30387675,712,712,712,712,0
|
|
20240827,172900,30387675,712,712,712,712,0
|
|
20240827,172800,30387675,712,712,712,712,0
|
|
20240827,172700,30387675,712,712,712,712,0
|
|
20240827,172600,30387675,712,712,712,712,0
|
|
20240827,172500,30387675,712,712,712,712,0
|
|
20240827,172400,30387675,712,712,712,712,0
|
|
20240827,172300,30387675,712,712,712,712,0
|
|
20240827,172200,30387675,712,712,712,712,0
|
|
20240827,172100,30387675,712,712,712,712,0
|
|
20240827,172000,30387675,712,712,712,712,0
|
|
20240827,171900,30387675,712,712,712,712,0
|
|
20240827,171800,30387675,712,712,712,712,0
|
|
20240827,171700,30387675,712,712,712,712,0
|
|
20240827,171600,30387675,712,712,712,712,0
|
|
20240827,171500,30387675,712,712,712,712,0
|
|
20240827,171400,30387675,712,712,712,712,0
|
|
20240827,171300,30387675,712,712,712,712,0
|
|
20240827,171200,30387675,712,712,712,712,0
|
|
20240827,171100,30387675,712,712,712,712,1821
|
|
20240827,171000,30387675,712,712,712,712,0
|
|
20240827,170900,30387675,712,712,712,712,0
|
|
20240827,170800,30387675,712,712,712,712,0
|
|
20240827,170700,30387675,712,712,712,712,0
|
|
20240827,170600,30387675,712,712,712,712,0
|
|
20240827,170500,30387675,712,712,712,712,0
|
|
20240827,170400,30387675,712,712,712,712,0
|
|
20240827,170300,30387675,712,712,712,712,0
|
|
20240827,170200,30387675,712,712,712,712,0
|
|
20240827,170100,30387675,712,712,712,712,0
|
|
20240827,170000,30387675,712,712,712,712,0
|
|
20240827,165900,30387675,712,712,712,712,0
|
|
20240827,165800,30387675,712,712,712,712,0
|
|
20240827,165700,30387675,712,712,712,712,0
|
|
20240827,165600,30387675,712,712,712,712,0
|
|
20240827,165500,30387675,712,712,712,712,0
|
|
20240827,165400,30387675,712,712,712,712,0
|
|
20240827,165300,30387675,712,712,712,712,0
|
|
20240827,165200,30387675,712,712,712,712,0
|
|
20240827,165100,30387675,712,712,712,712,0
|
|
20240827,165000,30387675,712,712,712,712,0
|
|
20240827,164900,30387675,712,712,712,712,0
|
|
20240827,164800,30387675,712,712,712,712,0
|
|
20240827,164700,30387675,712,712,712,712,0
|
|
20240827,164600,30387675,712,712,712,712,0
|
|
20240827,164500,30387675,712,712,712,712,0
|
|
20240827,164400,30387675,712,712,712,712,0
|
|
20240827,164300,30387675,712,712,712,712,0
|
|
20240827,164200,30387675,712,712,712,712,0
|
|
20240827,164100,30387675,712,712,712,712,1821
|
|
20240827,164000,30387675,712,712,712,712,0
|
|
20240827,163900,30387675,712,712,712,712,0
|
|
20240827,163800,30387675,712,712,712,712,0
|
|
20240827,163700,30387675,712,712,712,712,0
|
|
20240827,163600,30387675,712,712,712,712,0
|
|
20240827,163500,30387675,712,712,712,712,0
|
|
20240827,163400,30387675,712,712,712,712,0
|
|
20240827,163300,30387675,712,712,712,712,0
|
|
20240827,163200,30387675,712,712,712,712,0
|
|
20240827,163100,30387675,712,712,712,712,0
|
|
20240827,163000,30387675,712,712,712,712,0
|
|
20240827,162900,30387675,712,712,712,712,0
|
|
20240827,162800,30387675,712,712,712,712,0
|
|
20240827,162700,30387675,712,712,712,712,0
|
|
20240827,162600,30387675,712,712,712,712,0
|
|
20240827,162500,30387675,712,712,712,712,0
|
|
20240827,162400,30387675,712,712,712,712,0
|
|
20240827,162300,30387675,712,712,712,712,0
|
|
20240827,162200,30387675,712,712,712,712,0
|
|
20240827,162100,30387675,712,712,712,712,0
|
|
20240827,162000,30387675,712,712,712,712,0
|
|
20240827,161900,30387675,712,712,712,712,0
|
|
20240827,161800,30387675,712,712,712,712,0
|
|
20240827,161700,30387675,712,712,712,712,0
|
|
20240827,161600,30387675,712,712,712,712,0
|
|
20240827,161500,30387675,712,712,712,712,0
|
|
20240827,161400,30387675,712,712,712,712,0
|
|
20240827,161300,30387675,712,712,712,712,0
|
|
20240827,161200,30387675,712,712,712,712,0
|
|
20240827,161100,30387675,712,712,712,712,1821
|
|
20240827,161000,30387675,712,712,712,712,0
|
|
20240827,160900,30387675,712,712,712,712,0
|
|
20240827,160800,30387675,712,712,712,712,0
|
|
20240827,160700,30387675,712,712,712,712,0
|
|
20240827,160600,30387675,712,712,712,712,0
|
|
20240827,160500,30387675,712,712,712,712,0
|
|
20240827,160400,30387675,712,712,712,712,0
|
|
20240827,160300,30387675,712,712,712,712,0
|
|
20240827,160200,30387675,712,712,712,712,0
|
|
20240827,160100,30387675,712,712,712,712,0
|
|
20240827,160000,30387675,712,712,712,712,0
|
|
20240827,155900,30387675,712,712,712,712,0
|
|
20240827,155800,30387675,712,712,712,712,0
|
|
20240827,155700,30387675,712,712,712,712,0
|
|
20240827,155600,30387675,712,712,712,712,0
|
|
20240827,155500,30387675,712,712,712,712,0
|
|
20240827,155400,30387675,712,712,712,712,0
|
|
20240827,155300,30387675,712,712,712,712,0
|
|
20240827,155200,30387675,712,712,712,712,0
|
|
20240827,155100,30387675,712,712,712,712,0
|
|
20240827,155000,30387675,712,712,712,712,0
|
|
20240827,154900,30387675,712,712,712,712,0
|
|
20240827,154800,30387675,712,712,712,712,0
|
|
20240827,154700,30387675,712,712,712,712,0
|
|
20240827,154600,30387675,712,712,712,712,0
|
|
20240827,154500,30387675,712,712,712,712,0
|
|
20240827,154400,30387675,712,712,712,712,0
|
|
20240827,154300,30387675,712,712,712,712,0
|
|
20240827,154200,30387675,712,712,712,712,0
|
|
20240827,154100,30387675,712,712,712,712,1821
|
|
20240827,154000,30387675,712,712,712,712,0
|
|
20240827,153900,30387675,712,712,712,712,0
|
|
20240827,153800,30387675,712,712,712,712,0
|
|
20240827,153700,30387675,712,712,712,712,0
|
|
20240827,153600,30387675,712,712,712,712,0
|
|
20240827,153500,30387675,712,712,712,712,0
|
|
20240827,153400,30387675,712,712,712,712,0
|
|
20240827,153300,30387675,712,712,712,712,0
|
|
20240827,153200,30387675,712,712,712,712,0
|
|
20240827,153100,30387675,712,712,712,712,0
|
|
20240827,153000,30387675,712,712,712,712,1821
|
|
20240827,152900,29091123,712,712,712,712,0
|
|
20240827,152800,29091123,712,712,712,712,0
|
|
20240827,152700,29091123,712,712,712,712,0
|
|
20240827,152600,29091123,712,712,712,712,0
|
|
20240827,152500,29091123,712,712,712,712,0
|
|
20240827,152400,29091123,712,712,712,712,0
|
|
20240827,152300,29091123,712,712,712,712,0
|
|
20240827,152200,29091123,712,712,712,712,0
|
|
20240827,152100,29091123,712,712,712,712,0
|
|
20240827,152000,29091123,712,712,712,712,0
|
|
20240827,151900,29091123,712,712,712,712,0
|
|
20240827,151800,29091123,712,712,712,712,0
|
|
20240827,151700,29091123,712,712,712,712,0
|
|
20240827,151600,29091123,712,712,712,712,0
|
|
20240827,151500,29091123,712,712,712,712,100
|
|
20240827,151400,29019923,712,708,712,708,252
|
|
20240827,151300,28841467,711,708,711,708,366
|
|
20240827,151200,28581634,711,711,711,711,0
|
|
20240827,151100,28581634,711,711,711,711,0
|
|
20240827,151000,28581634,711,711,711,711,0
|
|
20240827,150900,28581634,711,711,711,711,0
|
|
20240827,150800,28581634,711,711,711,711,0
|
|
20240827,150700,28581634,711,711,711,711,0
|
|
20240827,150600,28581634,711,711,711,711,100
|
|
20240827,150500,28510534,711,711,711,711,0
|
|
20240827,150400,28510534,711,711,711,711,0
|
|
20240827,150300,28510534,711,711,711,711,0
|
|
20240827,150200,28510534,711,711,711,711,0
|
|
20240827,150100,28510534,711,711,711,711,0
|
|
20240827,150000,28510534,711,711,711,711,1
|
|
20240827,145900,28509823,705,710,710,705,500
|
|
20240827,145800,28156449,712,712,712,712,734
|
|
20240827,145700,27633841,712,712,712,712,0
|
|
20240827,145600,27633841,712,712,712,712,0
|
|
20240827,145500,27633841,712,712,712,712,0
|
|
20240827,145400,27633841,712,712,712,712,57
|
|
20240827,145300,27593257,712,712,712,712,0
|
|
20240827,145200,27593257,712,710,712,710,9
|
|
20240827,145100,27586865,710,709,710,709,720
|
|
20240827,145000,27076235,708,708,708,708,21
|
|
20240827,144900,27061367,710,710,710,710,0
|
|
20240827,144800,27061367,710,708,710,708,2
|
|
20240827,144700,27059949,706,706,706,706,0
|
|
20240827,144600,27059949,706,706,706,706,0
|
|
20240827,144500,27059949,706,710,710,705,2932
|
|
20240827,144400,24982874,711,711,711,711,0
|
|
20240827,144300,24982874,711,711,711,711,8
|
|
20240827,144200,24977186,711,711,711,711,8
|
|
20240827,144100,24971498,713,713,713,713,0
|
|
20240827,144000,24971498,713,713,713,713,0
|
|
20240827,143900,24971498,713,713,713,713,0
|
|
20240827,143800,24971498,713,713,713,713,0
|
|
20240827,143700,24971498,713,713,713,713,0
|
|
20240827,143600,24971498,713,713,713,713,0
|
|
20240827,143500,24971498,713,713,713,713,0
|
|
20240827,143400,24971498,713,713,713,713,0
|
|
20240827,143300,24971498,713,713,713,713,0
|
|
20240827,143200,24971498,713,713,713,713,0
|
|
20240827,143100,24971498,713,713,713,713,0
|
|
20240827,143000,24971498,713,713,713,713,0
|
|
20240827,142900,24971498,713,713,713,713,0
|
|
20240827,142800,24971498,713,713,713,713,234
|
|
20240827,142700,24804656,711,711,711,711,0
|
|
20240827,142600,24804656,711,711,711,711,0
|
|
20240827,142500,24804656,711,711,711,711,0
|
|
20240827,142400,24804656,711,711,711,711,22
|
|
20240827,142300,24789014,711,711,711,711,25
|
|
20240827,142200,24771239,712,712,712,712,56
|
|
20240827,142100,24731367,712,712,712,712,0
|
|
20240827,142000,24731367,712,712,712,712,0
|
|
20240827,141900,24731367,712,712,712,712,0
|
|
20240827,141800,24731367,712,712,712,712,0
|
|
20240827,141700,24731367,712,712,712,712,0
|
|
20240827,141600,24731367,712,712,712,712,0
|
|
20240827,141500,24731367,712,712,712,712,9
|
|
20240827,141400,24724959,713,713,713,713,0
|
|
20240827,141300,24724959,713,713,713,713,1
|
|
20240827,141200,24724246,710,710,710,710,0
|
|
20240827,141100,24724246,710,710,710,710,0
|
|
20240827,141000,24724246,710,710,710,710,0
|
|
20240827,140900,24724246,710,710,710,710,0
|
|
20240827,140800,24724246,710,710,710,710,0
|
|
20240827,140700,24724246,710,710,710,710,500
|
|
20240827,140600,24369246,710,710,710,710,0
|
|
20240827,140500,24369246,710,710,710,710,0
|
|
20240827,140400,24369246,710,710,710,710,0
|
|
20240827,140300,24369246,710,710,710,710,0
|
|
20240827,140200,24369246,710,710,710,710,0
|
|
20240827,140100,24369246,710,710,710,710,0
|
|
20240827,140000,24369246,710,710,710,710,0
|
|
20240827,135900,24369246,710,710,710,710,0
|
|
20240827,135800,24369246,710,710,710,710,1100
|
|
20240827,135700,23588246,710,710,710,710,0
|
|
20240827,135600,23588246,710,710,710,710,0
|
|
20240827,135500,23588246,710,710,710,710,0
|
|
20240827,135400,23588246,710,710,710,710,0
|
|
20240827,135300,23588246,710,710,710,710,0
|
|
20240827,135200,23588246,710,710,710,710,0
|
|
20240827,135100,23588246,710,710,710,710,0
|
|
20240827,135000,23588246,710,710,710,710,0
|
|
20240827,134900,23588246,710,710,710,710,0
|
|
20240827,134800,23588246,710,710,710,710,0
|
|
20240827,134700,23588246,710,711,711,710,3500
|
|
20240827,134600,21102890,711,711,711,711,144
|
|
20240827,134500,21000506,711,711,711,711,0
|
|
20240827,134400,21000506,711,711,711,711,0
|
|
20240827,134300,21000506,711,711,711,711,0
|
|
20240827,134200,21000506,711,711,711,711,0
|
|
20240827,134100,21000506,711,711,711,711,0
|
|
20240827,134000,21000506,711,711,711,711,0
|
|
20240827,133900,21000506,711,711,711,711,0
|
|
20240827,133800,21000506,711,711,711,711,0
|
|
20240827,133700,21000506,711,711,711,711,0
|
|
20240827,133600,21000506,711,711,711,711,0
|
|
20240827,133500,21000506,711,711,711,711,20
|
|
20240827,133400,20986286,711,711,711,711,0
|
|
20240827,133300,20986286,711,711,711,711,123
|
|
20240827,133200,20898833,710,710,710,710,0
|
|
20240827,133100,20898833,710,710,710,710,0
|
|
20240827,133000,20898833,710,710,710,710,0
|
|
20240827,132900,20898833,710,710,710,710,0
|
|
20240827,132800,20898833,710,710,710,710,0
|
|
20240827,132700,20898833,710,710,710,710,0
|
|
20240827,132600,20898833,710,710,710,710,0
|
|
20240827,132500,20898833,710,710,710,710,40
|
|
20240827,132400,20870433,711,711,711,711,0
|
|
20240827,132300,20870433,711,711,711,711,0
|
|
20240827,132200,20870433,711,711,711,711,0
|
|
20240827,132100,20870433,711,711,711,711,0
|
|
20240827,132000,20870433,711,711,711,711,0
|
|
20240827,131900,20870433,711,711,711,711,0
|
|
20240827,131800,20870433,711,711,711,711,113
|
|
20240827,131700,20790090,711,711,711,711,0
|
|
20240827,131600,20790090,711,711,711,711,0
|
|
20240827,131500,20790090,711,711,711,711,0
|
|
20240827,131400,20790090,711,711,711,711,0
|
|
20240827,131300,20790090,711,711,711,711,0
|
|
20240827,131200,20790090,711,711,711,711,0
|
|
20240827,131100,20790090,711,711,711,711,0
|
|
20240827,131000,20790090,711,711,711,711,0
|
|
20240827,130900,20790090,711,711,711,711,0
|
|
20240827,130800,20790090,711,711,711,711,0
|
|
20240827,130700,20790090,711,711,711,711,0
|
|
20240827,130600,20790090,711,711,711,711,0
|
|
20240827,130500,20790090,711,711,711,711,0
|
|
20240827,130400,20790090,711,711,711,711,0
|
|
20240827,130300,20790090,711,711,711,711,0
|
|
20240827,130200,20790090,711,711,711,711,0
|
|
20240827,130100,20790090,711,711,711,711,1000
|
|
20240827,130000,20079090,712,712,712,712,52
|
|
20240827,125900,20042066,712,712,712,712,0
|
|
20240827,125800,20042066,712,712,712,712,0
|
|
20240827,125700,20042066,712,712,712,712,8
|
|
20240827,125600,20036370,712,712,712,712,1
|
|
20240827,125500,20035658,713,713,713,713,0
|
|
20240827,125400,20035658,713,713,713,713,0
|
|
20240827,125300,20035658,713,713,713,713,0
|
|
20240827,125200,20035658,713,713,713,713,0
|
|
20240827,125100,20035658,713,713,713,713,10
|
|
20240827,125000,20028528,714,714,714,714,0
|
|
20240827,124900,20028528,714,714,714,714,0
|
|
20240827,124800,20028528,714,714,714,714,0
|
|
20240827,124700,20028528,714,714,714,714,0
|
|
20240827,124600,20028528,714,714,714,714,0
|
|
20240827,124500,20028528,714,714,714,714,0
|
|
20240827,124400,20028528,714,714,714,714,0
|
|
20240827,124300,20028528,714,714,714,714,0
|
|
20240827,124200,20028528,714,714,714,714,0
|
|
20240827,124100,20028528,714,714,714,714,0
|
|
20240827,124000,20028528,714,714,714,714,0
|
|
20240827,123900,20028528,714,714,714,714,0
|
|
20240827,123800,20028528,714,714,714,714,0
|
|
20240827,123700,20028528,714,714,714,714,0
|
|
20240827,123600,20028528,714,714,714,714,0
|
|
20240827,123500,20028528,714,714,714,714,1
|
|
20240827,123400,20027814,713,713,713,713,0
|
|
20240827,123300,20027814,713,713,713,713,0
|
|
20240827,123200,20027814,713,713,713,713,8
|
|
20240827,123100,20022110,710,710,710,710,0
|
|
20240827,123000,20022110,710,710,710,710,0
|
|
20240827,122900,20022110,710,710,710,710,0
|
|
20240827,122800,20022110,710,710,710,710,0
|
|
20240827,122700,20022110,710,710,710,710,0
|
|
20240827,122600,20022110,710,710,710,710,1947
|
|
20240827,122500,18639740,710,711,711,710,3268
|
|
20240827,122400,16317223,712,712,712,712,392
|
|
20240827,122300,16038119,713,713,713,713,40
|
|
20240827,122200,16009599,713,713,713,713,0
|
|
20240827,122100,16009599,713,713,713,713,1
|
|
20240827,122000,16008886,714,714,714,714,1
|
|
20240827,121900,16008172,713,713,713,713,0
|
|
20240827,121800,16008172,713,713,713,713,0
|
|
20240827,121700,16008172,713,713,713,713,20
|
|
20240827,121600,15993912,714,714,714,714,11
|
|
20240827,121500,15986058,712,712,712,712,0
|
|
20240827,121400,15986058,712,712,712,712,0
|
|
20240827,121300,15986058,712,712,712,712,346
|
|
20240827,121200,15739706,713,712,713,712,1134
|
|
20240827,121100,14932288,713,713,713,713,11
|
|
20240827,121000,14924445,714,714,714,714,0
|
|
20240827,120900,14924445,714,714,714,714,0
|
|
20240827,120800,14924445,714,714,714,714,2
|
|
20240827,120700,14923017,714,714,714,714,0
|
|
20240827,120600,14923017,714,714,714,714,8
|
|
20240827,120500,14917305,716,716,716,716,0
|
|
20240827,120400,14917305,716,716,716,716,0
|
|
20240827,120300,14917305,716,716,716,716,0
|
|
20240827,120200,14917305,716,716,716,716,0
|
|
20240827,120100,14917305,716,716,716,716,1
|
|
20240827,120000,14916589,715,715,715,715,0
|
|
20240827,115900,14916589,715,715,715,715,8
|
|
20240827,115800,14910869,715,715,715,715,16
|
|
20240827,115700,14899429,715,715,715,715,1
|
|
20240827,115600,14898714,712,712,712,712,0
|
|
20240827,115500,14898714,712,713,713,712,300
|
|
20240827,115400,14684967,714,715,715,714,149
|
|
20240827,115300,14578559,716,716,716,716,0
|
|
20240827,115200,14578559,716,716,716,716,0
|
|
20240827,115100,14578559,716,716,716,716,4
|
|
20240827,115000,14575695,716,716,716,716,18
|
|
20240827,114900,14562807,716,716,716,716,0
|
|
20240827,114800,14562807,716,716,716,716,0
|
|
20240827,114700,14562807,716,715,716,715,22
|
|
20240827,114600,14547075,715,715,715,715,0
|
|
20240827,114500,14547075,715,715,715,715,0
|
|
20240827,114400,14547075,715,715,715,715,61
|
|
20240827,114300,14503460,716,716,716,716,0
|
|
20240827,114200,14503460,716,716,716,716,0
|
|
20240827,114100,14503460,716,716,716,716,0
|
|
20240827,114000,14503460,716,716,716,716,0
|
|
20240827,113900,14503460,716,716,716,716,0
|
|
20240827,113800,14503460,716,716,716,716,19
|
|
20240827,113700,14489856,716,716,716,716,0
|
|
20240827,113600,14489856,716,716,716,716,1
|
|
20240827,113500,14489140,716,716,716,716,0
|
|
20240827,113400,14489140,716,716,716,716,0
|
|
20240827,113300,14489140,716,716,716,716,40
|
|
20240827,113200,14460500,717,717,717,717,0
|
|
20240827,113100,14460500,717,717,717,717,0
|
|
20240827,113000,14460500,717,715,717,715,9
|
|
20240827,112900,14454054,716,716,716,716,0
|
|
20240827,112800,14454054,716,716,716,716,0
|
|
20240827,112700,14454054,716,716,716,716,0
|
|
20240827,112600,14454054,716,716,716,716,0
|
|
20240827,112500,14454054,716,716,716,716,0
|
|
20240827,112400,14454054,716,716,716,716,0
|
|
20240827,112300,14454054,716,716,716,716,0
|
|
20240827,112200,14454054,716,716,716,716,100
|
|
20240827,112100,14382454,716,716,716,716,15
|
|
20240827,112000,14371714,716,716,716,716,0
|
|
20240827,111900,14371714,716,716,716,716,45
|
|
20240827,111800,14339494,717,717,717,717,0
|
|
20240827,111700,14339494,717,717,717,717,0
|
|
20240827,111600,14339494,717,717,717,717,0
|
|
20240827,111500,14339494,717,717,717,717,0
|
|
20240827,111400,14339494,717,717,717,717,0
|
|
20240827,111300,14339494,717,717,717,717,0
|
|
20240827,111200,14339494,717,717,717,717,0
|
|
20240827,111100,14339494,717,717,717,717,0
|
|
20240827,111000,14339494,717,717,717,717,0
|
|
20240827,110900,14339494,717,717,717,717,0
|
|
20240827,110800,14339494,717,717,717,717,0
|
|
20240827,110700,14339494,717,717,717,717,1
|
|
20240827,110600,14338777,719,719,719,719,0
|
|
20240827,110500,14338777,719,719,719,719,0
|
|
20240827,110400,14338777,719,719,719,719,0
|
|
20240827,110300,14338777,719,719,719,719,0
|
|
20240827,110200,14338777,719,719,719,719,0
|
|
20240827,110100,14338777,719,719,719,719,0
|
|
20240827,110000,14338777,719,719,719,719,0
|
|
20240827,105900,14338777,719,719,719,719,0
|
|
20240827,105800,14338777,719,719,719,719,0
|
|
20240827,105700,14338777,719,719,719,719,0
|
|
20240827,105600,14338777,719,719,719,719,0
|
|
20240827,105500,14338777,719,719,719,719,0
|
|
20240827,105400,14338777,719,719,719,719,0
|
|
20240827,105300,14338777,719,719,719,719,0
|
|
20240827,105200,14338777,719,719,719,719,0
|
|
20240827,105100,14338777,719,719,719,719,0
|
|
20240827,105000,14338777,719,719,719,719,0
|
|
20240827,104900,14338777,719,719,719,719,0
|
|
20240827,104800,14338777,719,719,719,719,0
|
|
20240827,104700,14338777,719,719,719,719,0
|
|
20240827,104600,14338777,719,719,719,719,0
|
|
20240827,104500,14338777,719,719,719,719,0
|
|
20240827,104400,14338777,719,719,719,719,0
|
|
20240827,104300,14338777,719,719,719,719,0
|
|
20240827,104200,14338777,719,719,719,719,0
|
|
20240827,104100,14338777,719,719,719,719,0
|
|
20240827,104000,14338777,719,719,719,719,0
|
|
20240827,103900,14338777,719,719,719,719,0
|
|
20240827,103800,14338777,719,719,719,719,0
|
|
20240827,103700,14338777,719,719,719,719,0
|
|
20240827,103600,14338777,719,719,719,719,0
|
|
20240827,103500,14338777,719,719,719,719,0
|
|
20240827,103400,14338777,719,719,719,719,0
|
|
20240827,103300,14338777,719,719,719,719,0
|
|
20240827,103200,14338777,719,719,719,719,0
|
|
20240827,103100,14338777,719,719,719,719,0
|
|
20240827,103000,14338777,719,719,719,719,0
|
|
20240827,102900,14338777,719,719,719,719,0
|
|
20240827,102800,14338777,719,719,719,719,0
|
|
20240827,102700,14338777,719,719,719,719,0
|
|
20240827,102600,14338777,719,719,719,719,0
|
|
20240827,102500,14338777,719,719,719,719,0
|
|
20240827,102400,14338777,719,719,719,719,0
|
|
20240827,102300,14338777,719,719,719,719,0
|
|
20240827,102200,14338777,719,719,719,719,0
|
|
20240827,102100,14338777,719,719,719,719,0
|
|
20240827,102000,14338777,719,719,719,719,0
|
|
20240827,101900,14338777,719,719,719,719,0
|
|
20240827,101800,14338777,719,719,719,719,0
|
|
20240827,101700,14338777,719,719,719,719,0
|
|
20240827,101600,14338777,719,719,719,719,0
|
|
20240827,101500,14338777,719,714,719,713,2726
|
|
20240827,101400,12382434,719,719,719,719,0
|
|
20240827,101300,12382434,719,719,719,719,0
|
|
20240827,101200,12382434,719,719,719,719,0
|
|
20240827,101100,12382434,719,719,719,719,2000
|
|
20240827,101000,10944434,714,718,719,714,3000
|
|
20240827,100900,8796730,715,715,715,715,1000
|
|
20240827,100800,8081730,716,716,716,716,0
|
|
20240827,100700,8081730,716,716,716,716,0
|
|
20240827,100600,8081730,716,716,716,716,0
|
|
20240827,100500,8081730,716,716,716,716,0
|
|
20240827,100400,8081730,716,716,716,716,0
|
|
20240827,100300,8081730,716,716,716,716,0
|
|
20240827,100200,8081730,716,716,716,716,2081
|
|
20240827,100100,6591734,717,717,717,717,0
|
|
20240827,100000,6591734,717,717,717,717,0
|
|
20240827,095900,6591734,717,717,717,717,0
|
|
20240827,095800,6591734,717,717,717,717,0
|
|
20240827,095700,6591734,717,718,718,717,1102
|
|
20240827,095600,5801598,718,718,718,718,0
|
|
20240827,095500,5801598,718,718,718,718,0
|
|
20240827,095400,5801598,718,718,718,718,0
|
|
20240827,095300,5801598,718,718,718,718,0
|
|
20240827,095200,5801598,718,718,718,718,0
|
|
20240827,095100,5801598,718,718,718,718,1
|
|
20240827,095000,5800880,720,720,720,720,0
|
|
20240827,094900,5800880,720,720,720,720,0
|
|
20240827,094800,5800880,720,720,720,720,0
|
|
20240827,094700,5800880,720,720,720,720,0
|
|
20240827,094600,5800880,720,720,720,720,0
|
|
20240827,094500,5800880,720,720,720,720,0
|
|
20240827,094400,5800880,720,720,720,720,0
|
|
20240827,094300,5800880,720,720,720,720,3802
|
|
20240827,094200,3063440,720,720,720,720,0
|
|
20240827,094100,3063440,720,720,720,720,0
|
|
20240827,094000,3063440,720,720,720,720,0
|
|
20240827,093900,3063440,720,720,720,720,0
|
|
20240827,093800,3063440,720,719,720,719,2512
|
|
20240827,093700,1255296,719,719,719,719,4
|
|
20240827,093600,1252420,720,720,720,720,0
|
|
20240827,093500,1252420,720,720,720,720,3
|
|
20240827,093400,1250260,720,720,720,720,0
|
|
20240827,093300,1250260,720,720,720,720,154
|
|
20240827,093200,1139380,720,720,720,720,0
|
|
20240827,093100,1139380,720,719,720,719,400
|
|
20240827,093000,851695,713,713,713,713,0
|
|
20240827,092900,851695,713,713,713,713,0
|
|
20240827,092800,851695,713,713,713,713,0
|
|
20240827,092700,851695,713,713,713,713,0
|
|
20240827,092600,851695,713,713,713,713,0
|
|
20240827,092500,851695,713,713,713,713,92
|
|
20240827,092400,786099,720,720,720,720,0
|
|
20240827,092300,786099,720,720,720,720,0
|
|
20240827,092200,786099,720,717,720,717,1000
|
|
20240827,092100,68169,718,718,718,718,0
|
|
20240827,092000,68169,718,718,718,718,0
|
|
20240827,091900,68169,718,718,718,718,0
|
|
20240827,091800,68169,718,718,718,718,0
|
|
20240827,091700,68169,718,718,718,718,0
|
|
20240827,091600,68169,718,718,718,718,5
|
|
20240827,091500,64579,718,718,718,718,0
|
|
20240827,091400,64579,718,718,718,718,0
|
|
20240827,091300,64579,718,718,718,718,0
|
|
20240827,091200,64579,718,716,718,715,38
|
|
20240827,091100,37388,719,719,719,719,0
|
|
20240827,091000,37388,719,719,719,719,0
|
|
20240827,090900,37388,719,719,719,719,0
|
|
20240827,090800,37388,719,719,719,719,0
|
|
20240827,090700,37388,719,719,719,719,0
|
|
20240827,090600,37388,719,719,719,719,0
|
|
20240827,090500,37388,719,719,719,719,0
|
|
20240827,090400,37388,719,719,719,719,23
|
|
20240827,090300,20851,719,719,719,719,0
|
|
20240827,090200,20851,719,719,719,719,0
|
|
20240827,090100,20851,719,719,719,719,0
|
|
20240827,090000,20851,719,719,719,719,29
|