628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192500,115564096,705,705,705,705,3542
|
|
20240827,192400,115564096,705,705,705,705,0
|
|
20240827,192300,115564096,705,705,705,705,0
|
|
20240827,192200,115564096,705,705,705,705,0
|
|
20240827,192100,115564096,705,705,705,705,0
|
|
20240827,192000,115564096,705,705,705,705,0
|
|
20240827,191900,115564096,705,705,705,705,0
|
|
20240827,191800,115564096,705,705,705,705,0
|
|
20240827,191700,115564096,705,705,705,705,0
|
|
20240827,191600,115564096,705,705,705,705,0
|
|
20240827,191500,115564096,705,705,705,705,0
|
|
20240827,191400,115564096,705,705,705,705,0
|
|
20240827,191300,115564096,705,705,705,705,0
|
|
20240827,191200,115564096,705,705,705,705,0
|
|
20240827,191100,115564096,705,705,705,705,0
|
|
20240827,191000,115564096,705,705,705,705,0
|
|
20240827,190900,115564096,705,705,705,705,0
|
|
20240827,190800,115564096,705,705,705,705,0
|
|
20240827,190700,115564096,705,705,705,705,0
|
|
20240827,190600,115564096,705,705,705,705,0
|
|
20240827,190500,115564096,705,705,705,705,0
|
|
20240827,190400,115564096,705,705,705,705,0
|
|
20240827,190300,115564096,705,705,705,705,0
|
|
20240827,190200,115564096,705,705,705,705,0
|
|
20240827,190100,115564096,705,705,705,705,0
|
|
20240827,190000,115564096,705,705,705,705,0
|
|
20240827,185900,115564096,705,705,705,705,0
|
|
20240827,185800,115564096,705,705,705,705,0
|
|
20240827,185700,115564096,705,705,705,705,0
|
|
20240827,185600,115564096,705,705,705,705,0
|
|
20240827,185500,115564096,705,705,705,705,3542
|
|
20240827,185400,115564096,705,705,705,705,0
|
|
20240827,185300,115564096,705,705,705,705,0
|
|
20240827,185200,115564096,705,705,705,705,0
|
|
20240827,185100,115564096,705,705,705,705,0
|
|
20240827,185000,115564096,705,705,705,705,0
|
|
20240827,184900,115564096,705,705,705,705,0
|
|
20240827,184800,115564096,705,705,705,705,0
|
|
20240827,184700,115564096,705,705,705,705,0
|
|
20240827,184600,115564096,705,705,705,705,0
|
|
20240827,184500,115564096,705,705,705,705,0
|
|
20240827,184400,115564096,705,705,705,705,0
|
|
20240827,184300,115564096,705,705,705,705,0
|
|
20240827,184200,115564096,705,705,705,705,0
|
|
20240827,184100,115564096,705,705,705,705,0
|
|
20240827,184000,115564096,705,705,705,705,0
|
|
20240827,183900,115564096,705,705,705,705,0
|
|
20240827,183800,115564096,705,705,705,705,0
|
|
20240827,183700,115564096,705,705,705,705,0
|
|
20240827,183600,115564096,705,705,705,705,0
|
|
20240827,183500,115564096,705,705,705,705,0
|
|
20240827,183400,115564096,705,705,705,705,0
|
|
20240827,183300,115564096,705,705,705,705,0
|
|
20240827,183200,115564096,705,705,705,705,0
|
|
20240827,183100,115564096,705,705,705,705,0
|
|
20240827,183000,115564096,705,705,705,705,0
|
|
20240827,182900,115564096,705,705,705,705,0
|
|
20240827,182800,115564096,705,705,705,705,0
|
|
20240827,182700,115564096,705,705,705,705,0
|
|
20240827,182600,115564096,705,705,705,705,0
|
|
20240827,182500,115564096,705,705,705,705,3542
|
|
20240827,182400,115564096,705,705,705,705,0
|
|
20240827,182300,115564096,705,705,705,705,0
|
|
20240827,182200,115564096,705,705,705,705,0
|
|
20240827,182100,115564096,705,705,705,705,0
|
|
20240827,182000,115564096,705,705,705,705,0
|
|
20240827,181900,115564096,705,705,705,705,0
|
|
20240827,181800,115564096,705,705,705,705,0
|
|
20240827,181700,115564096,705,705,705,705,0
|
|
20240827,181600,115564096,705,705,705,705,0
|
|
20240827,181500,115564096,705,705,705,705,0
|
|
20240827,181400,115564096,705,705,705,705,0
|
|
20240827,181300,115564096,705,705,705,705,0
|
|
20240827,181200,115564096,705,705,705,705,0
|
|
20240827,181100,115564096,705,705,705,705,0
|
|
20240827,181000,115564096,705,705,705,705,0
|
|
20240827,180900,115564096,705,705,705,705,0
|
|
20240827,180800,115564096,705,705,705,705,0
|
|
20240827,180700,115564096,705,705,705,705,0
|
|
20240827,180600,115564096,705,705,705,705,0
|
|
20240827,180500,115564096,705,705,705,705,0
|
|
20240827,180400,115564096,705,705,705,705,0
|
|
20240827,180300,115564096,705,705,705,705,0
|
|
20240827,180200,115564096,705,705,705,705,0
|
|
20240827,180100,115564096,705,705,705,705,0
|
|
20240827,180000,115564096,705,705,705,705,0
|
|
20240827,175900,115564096,705,705,705,705,0
|
|
20240827,175800,115564096,705,705,705,705,0
|
|
20240827,175700,115564096,705,705,705,705,0
|
|
20240827,175600,115564096,705,705,705,705,0
|
|
20240827,175500,115564096,705,705,705,705,3542
|
|
20240827,175400,115564096,705,705,705,705,0
|
|
20240827,175300,115564096,705,705,705,705,0
|
|
20240827,175200,115564096,705,705,705,705,0
|
|
20240827,175100,115564096,705,705,705,705,0
|
|
20240827,175000,115564096,705,705,705,705,0
|
|
20240827,174900,115564096,705,705,705,705,0
|
|
20240827,174800,115564096,705,705,705,705,0
|
|
20240827,174700,115564096,705,705,705,705,0
|
|
20240827,174600,115564096,705,705,705,705,0
|
|
20240827,174500,115564096,705,705,705,705,0
|
|
20240827,174400,115564096,705,705,705,705,0
|
|
20240827,174300,115564096,705,705,705,705,0
|
|
20240827,174200,115564096,705,705,705,705,0
|
|
20240827,174100,115564096,705,705,705,705,0
|
|
20240827,174000,115564096,705,705,705,705,0
|
|
20240827,173900,115564096,705,705,705,705,0
|
|
20240827,173800,115564096,705,705,705,705,0
|
|
20240827,173700,115564096,705,705,705,705,0
|
|
20240827,173600,115564096,705,705,705,705,0
|
|
20240827,173500,115564096,705,705,705,705,0
|
|
20240827,173400,115564096,705,705,705,705,0
|
|
20240827,173300,115564096,705,705,705,705,0
|
|
20240827,173200,115564096,705,705,705,705,0
|
|
20240827,173100,115564096,705,705,705,705,0
|
|
20240827,173000,115564096,705,705,705,705,0
|
|
20240827,172900,115564096,705,705,705,705,0
|
|
20240827,172800,115564096,705,705,705,705,0
|
|
20240827,172700,115564096,705,705,705,705,0
|
|
20240827,172600,115564096,705,705,705,705,0
|
|
20240827,172500,115564096,705,705,705,705,3542
|
|
20240827,172400,115564096,705,705,705,705,0
|
|
20240827,172300,115564096,705,705,705,705,0
|
|
20240827,172200,115564096,705,705,705,705,0
|
|
20240827,172100,115564096,705,705,705,705,0
|
|
20240827,172000,115564096,705,705,705,705,0
|
|
20240827,171900,115564096,705,705,705,705,0
|
|
20240827,171800,115564096,705,705,705,705,0
|
|
20240827,171700,115564096,705,705,705,705,0
|
|
20240827,171600,115564096,705,705,705,705,0
|
|
20240827,171500,115564096,705,705,705,705,0
|
|
20240827,171400,115564096,705,705,705,705,0
|
|
20240827,171300,115564096,705,705,705,705,0
|
|
20240827,171200,115564096,705,705,705,705,0
|
|
20240827,171100,115564096,705,705,705,705,0
|
|
20240827,171000,115564096,705,705,705,705,0
|
|
20240827,170900,115564096,705,705,705,705,0
|
|
20240827,170800,115564096,705,705,705,705,0
|
|
20240827,170700,115564096,705,705,705,705,0
|
|
20240827,170600,115564096,705,705,705,705,0
|
|
20240827,170500,115564096,705,705,705,705,0
|
|
20240827,170400,115564096,705,705,705,705,0
|
|
20240827,170300,115564096,705,705,705,705,0
|
|
20240827,170200,115564096,705,705,705,705,0
|
|
20240827,170100,115564096,705,705,705,705,0
|
|
20240827,170000,115564096,705,705,705,705,0
|
|
20240827,165900,115564096,705,705,705,705,0
|
|
20240827,165800,115564096,705,705,705,705,0
|
|
20240827,165700,115564096,705,705,705,705,0
|
|
20240827,165600,115564096,705,705,705,705,0
|
|
20240827,165500,115564096,705,705,705,705,3542
|
|
20240827,165400,115564096,705,705,705,705,0
|
|
20240827,165300,115564096,705,705,705,705,0
|
|
20240827,165200,115564096,705,705,705,705,0
|
|
20240827,165100,115564096,705,705,705,705,0
|
|
20240827,165000,115564096,705,705,705,705,0
|
|
20240827,164900,115564096,705,705,705,705,0
|
|
20240827,164800,115564096,705,705,705,705,0
|
|
20240827,164700,115564096,705,705,705,705,0
|
|
20240827,164600,115564096,705,705,705,705,0
|
|
20240827,164500,115564096,705,705,705,705,0
|
|
20240827,164400,115564096,705,705,705,705,0
|
|
20240827,164300,115564096,705,705,705,705,0
|
|
20240827,164200,115564096,705,705,705,705,0
|
|
20240827,164100,115564096,705,705,705,705,0
|
|
20240827,164000,115564096,705,705,705,705,0
|
|
20240827,163900,115564096,705,705,705,705,0
|
|
20240827,163800,115564096,705,705,705,705,0
|
|
20240827,163700,115564096,705,705,705,705,0
|
|
20240827,163600,115564096,705,705,705,705,0
|
|
20240827,163500,115564096,705,705,705,705,0
|
|
20240827,163400,115564096,705,705,705,705,0
|
|
20240827,163300,115564096,705,705,705,705,0
|
|
20240827,163200,115564096,705,705,705,705,0
|
|
20240827,163100,115564096,705,705,705,705,0
|
|
20240827,163000,115564096,705,705,705,705,0
|
|
20240827,162900,115564096,705,705,705,705,0
|
|
20240827,162800,115564096,705,705,705,705,0
|
|
20240827,162700,115564096,705,705,705,705,0
|
|
20240827,162600,115564096,705,705,705,705,0
|
|
20240827,162500,115564096,705,705,705,705,3542
|
|
20240827,162400,115564096,705,705,705,705,0
|
|
20240827,162300,115564096,705,705,705,705,0
|
|
20240827,162200,115564096,705,705,705,705,0
|
|
20240827,162100,115564096,705,705,705,705,0
|
|
20240827,162000,115564096,705,705,705,705,0
|
|
20240827,161900,115564096,705,705,705,705,0
|
|
20240827,161800,115564096,705,705,705,705,0
|
|
20240827,161700,115564096,705,705,705,705,0
|
|
20240827,161600,115564096,705,705,705,705,0
|
|
20240827,161500,115564096,705,705,705,705,0
|
|
20240827,161400,115564096,705,705,705,705,0
|
|
20240827,161300,115564096,705,705,705,705,0
|
|
20240827,161200,115564096,705,705,705,705,0
|
|
20240827,161100,115564096,705,705,705,705,0
|
|
20240827,161000,115564096,705,705,705,705,0
|
|
20240827,160900,115564096,705,705,705,705,0
|
|
20240827,160800,115564096,705,705,705,705,0
|
|
20240827,160700,115564096,705,705,705,705,0
|
|
20240827,160600,115564096,705,705,705,705,0
|
|
20240827,160500,115564096,705,705,705,705,0
|
|
20240827,160400,115564096,705,705,705,705,0
|
|
20240827,160300,115564096,705,705,705,705,0
|
|
20240827,160200,115564096,705,705,705,705,0
|
|
20240827,160100,115564096,705,705,705,705,0
|
|
20240827,160000,115564096,705,705,705,705,0
|
|
20240827,155900,115564096,705,705,705,705,0
|
|
20240827,155800,115564096,705,705,705,705,0
|
|
20240827,155700,115564096,705,705,705,705,0
|
|
20240827,155600,115564096,705,705,705,705,0
|
|
20240827,155500,115564096,705,705,705,705,3542
|
|
20240827,155400,115564096,705,705,705,705,0
|
|
20240827,155300,115564096,705,705,705,705,0
|
|
20240827,155200,115564096,705,705,705,705,0
|
|
20240827,155100,115564096,705,705,705,705,0
|
|
20240827,155000,115564096,705,705,705,705,0
|
|
20240827,154900,115564096,705,705,705,705,0
|
|
20240827,154800,115564096,705,705,705,705,0
|
|
20240827,154700,115564096,705,705,705,705,0
|
|
20240827,154600,115564096,705,705,705,705,0
|
|
20240827,154500,115564096,705,705,705,705,0
|
|
20240827,154400,115564096,705,705,705,705,0
|
|
20240827,154300,115564096,705,705,705,705,0
|
|
20240827,154200,115564096,705,705,705,705,0
|
|
20240827,154100,115564096,705,705,705,705,0
|
|
20240827,154000,115564096,705,705,705,705,0
|
|
20240827,153900,115564096,705,705,705,705,0
|
|
20240827,153800,115564096,705,705,705,705,0
|
|
20240827,153700,115564096,705,705,705,705,0
|
|
20240827,153600,115564096,705,705,705,705,0
|
|
20240827,153500,115564096,705,705,705,705,0
|
|
20240827,153400,115564096,705,705,705,705,0
|
|
20240827,153300,115564096,705,705,705,705,0
|
|
20240827,153200,115564096,705,705,705,705,0
|
|
20240827,153100,115564096,705,705,705,705,0
|
|
20240827,153000,115564096,705,705,705,705,3542
|
|
20240827,152900,113066986,704,704,704,704,0
|
|
20240827,152800,113066986,704,704,704,704,0
|
|
20240827,152700,113066986,704,704,704,704,0
|
|
20240827,152600,113066986,704,704,704,704,0
|
|
20240827,152500,113066986,704,704,704,704,0
|
|
20240827,152400,113066986,704,704,704,704,0
|
|
20240827,152300,113066986,704,704,704,704,0
|
|
20240827,152200,113066986,704,704,704,704,0
|
|
20240827,152100,113066986,704,704,704,704,0
|
|
20240827,152000,113066986,704,704,704,704,0
|
|
20240827,151900,113066986,704,702,704,702,1507
|
|
20240827,151800,112008763,703,703,703,703,0
|
|
20240827,151700,112008763,703,703,703,703,0
|
|
20240827,151600,112008763,703,703,703,703,0
|
|
20240827,151500,112008763,703,703,703,703,0
|
|
20240827,151400,112008763,703,703,703,703,0
|
|
20240827,151300,112008763,703,703,703,703,1000
|
|
20240827,151200,111305763,703,703,703,703,204
|
|
20240827,151100,111162351,703,701,703,701,506
|
|
20240827,151000,110807630,696,696,696,696,0
|
|
20240827,150900,110807630,696,696,696,696,0
|
|
20240827,150800,110807630,696,696,696,696,1
|
|
20240827,150700,110806934,701,701,701,701,0
|
|
20240827,150600,110806934,701,701,701,701,0
|
|
20240827,150500,110806934,701,701,701,701,2
|
|
20240827,150400,110805532,702,702,702,702,0
|
|
20240827,150300,110805532,702,702,702,702,0
|
|
20240827,150200,110805532,702,702,702,702,0
|
|
20240827,150100,110805532,702,702,702,702,0
|
|
20240827,150000,110805532,702,702,702,702,0
|
|
20240827,145900,110805532,702,702,702,702,0
|
|
20240827,145800,110805532,702,702,702,702,0
|
|
20240827,145700,110805532,702,702,702,702,0
|
|
20240827,145600,110805532,702,702,702,702,0
|
|
20240827,145500,110805532,702,702,702,702,0
|
|
20240827,145400,110805532,702,702,702,702,0
|
|
20240827,145300,110805532,702,702,702,702,0
|
|
20240827,145200,110805532,702,702,702,702,0
|
|
20240827,145100,110805532,702,702,702,702,0
|
|
20240827,145000,110805532,702,701,702,701,3
|
|
20240827,144900,110803427,700,697,700,697,15320
|
|
20240827,144800,100080650,697,697,697,697,0
|
|
20240827,144700,100080650,697,694,697,694,1863
|
|
20240827,144600,98786063,695,695,695,695,0
|
|
20240827,144500,98786063,695,695,695,695,129
|
|
20240827,144400,98696408,695,695,695,695,0
|
|
20240827,144300,98696408,695,695,695,695,0
|
|
20240827,144200,98696408,695,695,695,695,0
|
|
20240827,144100,98696408,695,695,695,695,0
|
|
20240827,144000,98696408,695,695,695,695,20
|
|
20240827,143900,98682508,697,697,697,697,0
|
|
20240827,143800,98682508,697,697,697,697,0
|
|
20240827,143700,98682508,697,697,697,697,4
|
|
20240827,143600,98679720,697,697,697,697,0
|
|
20240827,143500,98679720,697,697,697,697,0
|
|
20240827,143400,98679720,697,697,697,697,0
|
|
20240827,143300,98679720,697,697,697,697,0
|
|
20240827,143200,98679720,697,693,697,693,2
|
|
20240827,143100,98678330,695,695,695,695,0
|
|
20240827,143000,98678330,695,695,695,695,0
|
|
20240827,142900,98678330,695,695,695,695,0
|
|
20240827,142800,98678330,695,695,695,695,0
|
|
20240827,142700,98678330,695,695,695,695,0
|
|
20240827,142600,98678330,695,695,695,695,0
|
|
20240827,142500,98678330,695,695,695,695,0
|
|
20240827,142400,98678330,695,695,695,695,0
|
|
20240827,142300,98678330,695,695,695,695,0
|
|
20240827,142200,98678330,695,695,695,695,0
|
|
20240827,142100,98678330,695,695,695,695,0
|
|
20240827,142000,98678330,695,695,695,695,0
|
|
20240827,141900,98678330,695,697,697,695,20
|
|
20240827,141800,98664410,699,699,699,699,0
|
|
20240827,141700,98664410,699,699,699,699,0
|
|
20240827,141600,98664410,699,699,699,699,0
|
|
20240827,141500,98664410,699,699,699,699,0
|
|
20240827,141400,98664410,699,699,699,699,0
|
|
20240827,141300,98664410,699,699,699,699,0
|
|
20240827,141200,98664410,699,699,699,699,0
|
|
20240827,141100,98664410,699,699,699,699,0
|
|
20240827,141000,98664410,699,699,699,699,0
|
|
20240827,140900,98664410,699,698,699,698,500
|
|
20240827,140800,98314989,700,700,700,700,0
|
|
20240827,140700,98314989,700,690,700,689,6839
|
|
20240827,140600,93598373,693,693,693,693,0
|
|
20240827,140500,93598373,693,693,693,693,0
|
|
20240827,140400,93598373,693,693,693,693,0
|
|
20240827,140300,93598373,693,693,693,693,17
|
|
20240827,140200,93586592,693,693,693,693,0
|
|
20240827,140100,93586592,693,693,693,693,0
|
|
20240827,140000,93586592,693,693,693,693,0
|
|
20240827,135900,93586592,693,693,693,693,0
|
|
20240827,135800,93586592,693,693,693,693,0
|
|
20240827,135700,93586592,693,693,693,693,0
|
|
20240827,135600,93586592,693,693,693,693,432
|
|
20240827,135500,93287216,693,693,693,693,0
|
|
20240827,135400,93287216,693,693,693,689,5
|
|
20240827,135300,93283759,689,689,689,689,0
|
|
20240827,135200,93283759,689,689,689,689,0
|
|
20240827,135100,93283759,689,689,689,689,0
|
|
20240827,135000,93283759,689,691,693,689,1200
|
|
20240827,134900,92455923,691,692,692,691,667
|
|
20240827,134800,91995025,693,693,693,693,0
|
|
20240827,134700,91995025,693,693,693,693,0
|
|
20240827,134600,91995025,693,693,693,693,0
|
|
20240827,134500,91995025,693,693,693,693,0
|
|
20240827,134400,91995025,693,693,693,693,0
|
|
20240827,134300,91995025,693,693,693,693,0
|
|
20240827,134200,91995025,693,693,693,693,1
|
|
20240827,134100,91994332,693,693,693,693,0
|
|
20240827,134000,91994332,693,693,693,693,2
|
|
20240827,133900,91992946,690,690,690,690,0
|
|
20240827,133800,91992946,690,690,690,690,0
|
|
20240827,133700,91992946,690,690,690,690,1046
|
|
20240827,133600,91271206,690,690,690,690,300
|
|
20240827,133500,91064206,693,693,693,693,0
|
|
20240827,133400,91064206,693,693,693,693,0
|
|
20240827,133300,91064206,693,693,693,693,0
|
|
20240827,133200,91064206,693,693,693,693,0
|
|
20240827,133100,91064206,693,693,693,693,131
|
|
20240827,133000,90973423,693,693,693,693,1
|
|
20240827,132900,90972730,692,692,692,692,20
|
|
20240827,132800,90958890,692,692,692,692,0
|
|
20240827,132700,90958890,692,692,692,692,1
|
|
20240827,132600,90958198,689,690,690,689,3985
|
|
20240827,132500,88208963,691,691,691,691,3
|
|
20240827,132400,88206890,693,693,693,693,0
|
|
20240827,132300,88206890,693,693,693,693,0
|
|
20240827,132200,88206890,693,693,693,693,0
|
|
20240827,132100,88206890,693,693,693,693,0
|
|
20240827,132000,88206890,693,693,693,693,0
|
|
20240827,131900,88206890,693,693,693,693,0
|
|
20240827,131800,88206890,693,693,693,693,0
|
|
20240827,131700,88206890,693,693,693,693,0
|
|
20240827,131600,88206890,693,693,693,693,0
|
|
20240827,131500,88206890,693,693,693,693,0
|
|
20240827,131400,88206890,693,693,693,693,0
|
|
20240827,131300,88206890,693,693,693,693,1
|
|
20240827,131200,88206197,690,690,690,690,0
|
|
20240827,131100,88206197,690,690,690,690,0
|
|
20240827,131000,88206197,690,690,690,690,0
|
|
20240827,130900,88206197,690,690,690,690,0
|
|
20240827,130800,88206197,690,690,690,690,0
|
|
20240827,130700,88206197,690,690,690,690,0
|
|
20240827,130600,88206197,690,690,690,690,0
|
|
20240827,130500,88206197,690,690,690,690,0
|
|
20240827,130400,88206197,690,690,690,690,0
|
|
20240827,130300,88206197,690,690,690,690,0
|
|
20240827,130200,88206197,690,690,690,690,313
|
|
20240827,130100,87990227,690,690,690,690,223
|
|
20240827,130000,87836357,690,690,690,690,1464
|
|
20240827,125900,86826197,690,690,690,690,79
|
|
20240827,125800,86771687,690,690,690,690,0
|
|
20240827,125700,86771687,690,690,690,690,0
|
|
20240827,125600,86771687,690,690,690,690,0
|
|
20240827,125500,86771687,690,690,690,690,0
|
|
20240827,125400,86771687,690,690,690,690,270
|
|
20240827,125300,86585387,690,690,690,690,250
|
|
20240827,125200,86412887,690,690,690,690,290
|
|
20240827,125100,86212787,690,690,690,690,1000
|
|
20240827,125000,85522787,690,690,690,690,2002
|
|
20240827,124900,84141407,690,691,691,690,1106
|
|
20240827,124800,83377661,692,692,692,692,0
|
|
20240827,124700,83377661,692,692,692,692,0
|
|
20240827,124600,83377661,692,692,692,692,0
|
|
20240827,124500,83377661,692,693,693,692,802
|
|
20240827,124400,82822675,693,693,693,693,100
|
|
20240827,124300,82753375,693,693,693,693,0
|
|
20240827,124200,82753375,693,693,693,693,0
|
|
20240827,124100,82753375,693,693,693,693,0
|
|
20240827,124000,82753375,693,693,693,693,5632
|
|
20240827,123900,78850399,693,693,693,693,208
|
|
20240827,123800,78706255,693,693,693,693,0
|
|
20240827,123700,78706255,693,694,694,693,10151
|
|
20240827,123600,71671601,696,696,696,696,0
|
|
20240827,123500,71671601,696,696,696,696,0
|
|
20240827,123400,71671601,696,696,696,696,1
|
|
20240827,123300,71670905,694,694,694,694,0
|
|
20240827,123200,71670905,694,694,694,694,0
|
|
20240827,123100,71670905,694,694,694,694,0
|
|
20240827,123000,71670905,694,694,694,694,0
|
|
20240827,122900,71670905,694,694,694,694,0
|
|
20240827,122800,71670905,694,694,694,694,0
|
|
20240827,122700,71670905,694,694,694,694,4
|
|
20240827,122600,71668129,699,699,699,699,0
|
|
20240827,122500,71668129,699,699,699,699,0
|
|
20240827,122400,71668129,699,699,699,699,0
|
|
20240827,122300,71668129,699,699,699,699,0
|
|
20240827,122200,71668129,699,699,699,699,0
|
|
20240827,122100,71668129,699,699,699,699,1
|
|
20240827,122000,71667430,694,694,694,694,0
|
|
20240827,121900,71667430,694,694,694,694,0
|
|
20240827,121800,71667430,694,694,694,694,0
|
|
20240827,121700,71667430,694,694,694,694,0
|
|
20240827,121600,71667430,694,694,694,694,0
|
|
20240827,121500,71667430,694,694,694,694,0
|
|
20240827,121400,71667430,694,694,694,694,2218
|
|
20240827,121300,70128138,694,694,695,694,765
|
|
20240827,121200,69597128,698,698,698,698,0
|
|
20240827,121100,69597128,698,698,698,698,0
|
|
20240827,121000,69597128,698,698,698,698,0
|
|
20240827,120900,69597128,698,698,698,698,1
|
|
20240827,120800,69596430,699,699,699,699,2
|
|
20240827,120700,69595032,699,699,699,699,3
|
|
20240827,120600,69592935,699,699,699,699,0
|
|
20240827,120500,69592935,699,699,699,699,1
|
|
20240827,120400,69592236,696,696,696,696,0
|
|
20240827,120300,69592236,696,698,700,696,511
|
|
20240827,120200,69236556,699,699,699,699,0
|
|
20240827,120100,69236556,699,699,700,699,23
|
|
20240827,120000,69220478,699,699,699,699,20
|
|
20240827,115900,69206498,700,699,700,699,172
|
|
20240827,115800,69086268,699,699,699,699,1
|
|
20240827,115700,69085569,699,699,699,699,10
|
|
20240827,115600,69078579,697,697,697,697,0
|
|
20240827,115500,69078579,697,697,697,697,1
|
|
20240827,115400,69077882,699,699,699,699,0
|
|
20240827,115300,69077882,699,699,699,699,0
|
|
20240827,115200,69077882,699,699,699,699,0
|
|
20240827,115100,69077882,699,699,699,699,0
|
|
20240827,115000,69077882,699,699,699,699,2
|
|
20240827,114900,69076484,699,699,700,699,27
|
|
20240827,114800,69057609,699,699,699,699,530
|
|
20240827,114700,68687139,700,699,700,699,12
|
|
20240827,114600,68678749,699,699,699,699,10
|
|
20240827,114500,68671759,699,699,699,699,10
|
|
20240827,114400,68664769,700,700,700,700,0
|
|
20240827,114300,68664769,700,700,700,700,0
|
|
20240827,114200,68664769,700,700,700,700,0
|
|
20240827,114100,68664769,700,697,700,697,75
|
|
20240827,114000,68612351,696,696,696,696,252
|
|
20240827,113900,68436959,697,697,697,697,0
|
|
20240827,113800,68436959,697,697,697,697,173
|
|
20240827,113700,68316378,700,700,700,700,0
|
|
20240827,113600,68316378,700,700,700,700,20
|
|
20240827,113500,68302378,697,697,697,697,0
|
|
20240827,113400,68302378,697,697,697,697,100
|
|
20240827,113300,68232678,700,700,700,700,0
|
|
20240827,113200,68232678,700,700,700,700,0
|
|
20240827,113100,68232678,700,700,700,700,0
|
|
20240827,113000,68232678,700,700,700,700,0
|
|
20240827,112900,68232678,700,699,700,699,400
|
|
20240827,112800,67953056,697,697,697,697,0
|
|
20240827,112700,67953056,697,697,697,697,100
|
|
20240827,112600,67883356,700,700,700,700,0
|
|
20240827,112500,67883356,700,700,700,700,0
|
|
20240827,112400,67883356,700,700,700,700,0
|
|
20240827,112300,67883356,700,700,700,700,0
|
|
20240827,112200,67883356,700,700,700,700,0
|
|
20240827,112100,67883356,700,700,700,700,0
|
|
20240827,112000,67883356,700,700,700,700,1
|
|
20240827,111900,67882656,697,698,698,697,1640
|
|
20240827,111800,66739075,700,700,700,700,0
|
|
20240827,111700,66739075,700,700,700,700,0
|
|
20240827,111600,66739075,700,700,700,700,10
|
|
20240827,111500,66732075,700,700,700,700,0
|
|
20240827,111400,66732075,700,700,700,700,0
|
|
20240827,111300,66732075,700,700,700,700,21
|
|
20240827,111200,66717375,700,700,700,700,0
|
|
20240827,111100,66717375,700,700,700,700,50
|
|
20240827,111000,66682375,700,700,700,700,51
|
|
20240827,110900,66646675,700,700,700,700,0
|
|
20240827,110800,66646675,700,700,700,700,0
|
|
20240827,110700,66646675,700,700,700,700,0
|
|
20240827,110600,66646675,700,700,700,700,0
|
|
20240827,110500,66646675,700,700,700,700,0
|
|
20240827,110400,66646675,700,700,700,700,0
|
|
20240827,110300,66646675,700,700,700,700,2
|
|
20240827,110200,66645275,700,700,700,700,0
|
|
20240827,110100,66645275,700,700,700,700,401
|
|
20240827,110000,66364575,700,700,700,700,20
|
|
20240827,105900,66350575,700,700,700,700,1
|
|
20240827,105800,66349875,700,700,700,700,1
|
|
20240827,105700,66349175,700,700,700,700,0
|
|
20240827,105600,66349175,700,700,700,700,100
|
|
20240827,105500,66279175,700,700,700,700,19
|
|
20240827,105400,66265875,700,700,700,700,0
|
|
20240827,105300,66265875,700,700,700,700,2
|
|
20240827,105200,66264475,700,700,700,700,100
|
|
20240827,105100,66194475,700,700,700,700,1502
|
|
20240827,105000,65143075,700,696,700,696,108
|
|
20240827,104900,65067495,700,700,700,700,0
|
|
20240827,104800,65067495,700,697,700,696,993
|
|
20240827,104700,64375856,698,699,699,698,4
|
|
20240827,104600,64373062,700,700,700,700,28
|
|
20240827,104500,64353462,700,700,700,700,41
|
|
20240827,104400,64324762,700,700,700,700,21
|
|
20240827,104300,64310062,700,700,700,700,50
|
|
20240827,104200,64275062,700,700,700,700,20
|
|
20240827,104100,64261062,700,700,700,700,0
|
|
20240827,104000,64261062,700,700,700,700,0
|
|
20240827,103900,64261062,700,696,700,696,1028
|
|
20240827,103800,63545472,693,693,693,693,0
|
|
20240827,103700,63545472,693,693,693,693,1140
|
|
20240827,103600,62755452,693,693,693,693,8
|
|
20240827,103500,62749908,696,696,696,696,0
|
|
20240827,103400,62749908,696,696,696,696,1
|
|
20240827,103300,62749212,692,692,692,692,0
|
|
20240827,103200,62749212,692,692,692,692,0
|
|
20240827,103100,62749212,692,692,692,692,37859
|
|
20240827,103000,36550784,692,692,692,692,0
|
|
20240827,102900,36550784,692,690,692,690,1001
|
|
20240827,102800,35860090,692,692,692,692,19
|
|
20240827,102700,35846942,691,692,692,691,2057
|
|
20240827,102600,34425498,691,691,691,691,1016
|
|
20240827,102500,33723442,692,692,692,692,0
|
|
20240827,102400,33723442,692,692,692,692,930
|
|
20240827,102300,33079882,692,692,692,692,3750
|
|
20240827,102200,30484882,692,691,692,691,143
|
|
20240827,102100,30386067,692,692,692,692,620
|
|
20240827,102000,29957027,692,692,692,692,0
|
|
20240827,101900,29957027,692,692,692,692,0
|
|
20240827,101800,29957027,692,692,692,692,0
|
|
20240827,101700,29957027,692,692,692,692,746
|
|
20240827,101600,29440795,689,692,692,689,2039
|
|
20240827,101500,28029924,689,689,689,689,440
|
|
20240827,101400,27726764,690,693,693,690,8559
|
|
20240827,101300,21810031,692,692,692,692,0
|
|
20240827,101200,21810031,692,692,692,692,0
|
|
20240827,101100,21810031,692,692,692,692,0
|
|
20240827,101000,21810031,692,692,692,692,0
|
|
20240827,100900,21810031,692,697,697,692,36
|
|
20240827,100800,21785029,692,692,692,692,0
|
|
20240827,100700,21785029,692,692,692,692,0
|
|
20240827,100600,21785029,692,692,692,692,0
|
|
20240827,100500,21785029,692,692,692,692,0
|
|
20240827,100400,21785029,692,692,692,692,0
|
|
20240827,100300,21785029,692,697,697,692,502
|
|
20240827,100200,21437635,697,697,697,697,100
|
|
20240827,100100,21367935,697,692,697,692,202
|
|
20240827,100000,21228141,697,697,697,697,0
|
|
20240827,095900,21228141,697,697,697,697,0
|
|
20240827,095800,21228141,697,697,697,697,1
|
|
20240827,095700,21227444,692,692,692,692,300
|
|
20240827,095600,21019844,692,692,692,692,1075
|
|
20240827,095500,20275944,692,692,692,692,0
|
|
20240827,095400,20275944,692,692,692,692,0
|
|
20240827,095300,20275944,692,695,695,692,500
|
|
20240827,095200,19929209,700,700,700,700,91
|
|
20240827,095100,19865509,700,700,700,700,0
|
|
20240827,095000,19865509,700,695,700,695,281
|
|
20240827,094900,19670164,700,700,700,700,0
|
|
20240827,094800,19670164,700,700,700,700,0
|
|
20240827,094700,19670164,700,700,700,700,8
|
|
20240827,094600,19664564,700,696,700,696,84
|
|
20240827,094500,19606080,702,702,702,702,0
|
|
20240827,094400,19606080,702,702,702,702,0
|
|
20240827,094300,19606080,702,702,702,702,1
|
|
20240827,094200,19605378,696,697,697,696,28
|
|
20240827,094100,19585889,704,704,704,704,0
|
|
20240827,094000,19585889,704,704,704,704,7
|
|
20240827,093900,19580961,704,704,704,704,1
|
|
20240827,093800,19580257,704,702,704,702,4
|
|
20240827,093700,19577444,705,705,705,705,0
|
|
20240827,093600,19577444,705,705,705,705,0
|
|
20240827,093500,19577444,705,705,705,705,0
|
|
20240827,093400,19577444,705,705,705,705,0
|
|
20240827,093300,19577444,705,705,705,705,0
|
|
20240827,093200,19577444,705,705,705,705,0
|
|
20240827,093100,19577444,705,705,705,705,0
|
|
20240827,093000,19577444,705,705,705,705,0
|
|
20240827,092900,19577444,705,705,705,705,0
|
|
20240827,092800,19577444,705,701,705,701,50
|
|
20240827,092700,19542337,702,695,702,695,50
|
|
20240827,092600,19507302,702,702,702,702,0
|
|
20240827,092500,19507302,702,702,702,702,0
|
|
20240827,092400,19507302,702,702,702,702,1538
|
|
20240827,092300,18427626,702,702,702,702,0
|
|
20240827,092200,18427626,702,697,702,697,3
|
|
20240827,092100,18425525,706,706,706,706,0
|
|
20240827,092000,18425525,706,694,706,689,2321
|
|
20240827,091900,16809287,696,696,696,696,0
|
|
20240827,091800,16809287,696,694,696,694,656
|
|
20240827,091700,16353918,694,690,694,690,1370
|
|
20240827,091600,15405235,688,688,688,688,0
|
|
20240827,091500,15405235,688,690,690,687,2971
|
|
20240827,091400,13361778,691,691,691,691,100
|
|
20240827,091300,13292678,690,695,702,690,2146
|
|
20240827,091200,11810858,703,702,703,700,201
|
|
20240827,091100,11669929,694,702,702,694,2151
|
|
20240827,091000,10177037,697,700,703,697,602
|
|
20240827,090900,9756240,706,702,706,700,6014
|
|
20240827,090800,5545186,702,709,709,702,5755
|
|
20240827,090700,1501057,709,709,709,709,1
|
|
20240827,090600,1500348,704,705,705,704,207
|
|
20240827,090500,1354476,707,707,707,707,1
|
|
20240827,090400,1353769,711,711,711,711,1
|
|
20240827,090300,1353058,714,714,714,714,0
|
|
20240827,090200,1353058,714,706,714,706,50
|
|
20240827,090100,1317659,703,703,703,703,5
|
|
20240827,090000,1314144,702,702,702,702,1870
|