620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191700,103409452,480,480,480,480,24011
|
|
20240827,191600,103409452,480,480,480,480,0
|
|
20240827,191500,103409452,480,480,480,480,0
|
|
20240827,191400,103409452,480,480,480,480,0
|
|
20240827,191300,103409452,480,480,480,480,0
|
|
20240827,191200,103409452,480,480,480,480,0
|
|
20240827,191100,103409452,480,480,480,480,0
|
|
20240827,191000,103409452,480,480,480,480,0
|
|
20240827,190900,103409452,480,480,480,480,0
|
|
20240827,190800,103409452,480,480,480,480,0
|
|
20240827,190700,103409452,480,480,480,480,0
|
|
20240827,190600,103409452,480,480,480,480,0
|
|
20240827,190500,103409452,480,480,480,480,0
|
|
20240827,190400,103409452,480,480,480,480,0
|
|
20240827,190300,103409452,480,480,480,480,0
|
|
20240827,190200,103409452,480,480,480,480,0
|
|
20240827,190100,103409452,480,480,480,480,0
|
|
20240827,190000,103409452,480,480,480,480,0
|
|
20240827,185900,103409452,480,480,480,480,0
|
|
20240827,185800,103409452,480,480,480,480,0
|
|
20240827,185700,103409452,480,480,480,480,0
|
|
20240827,185600,103409452,480,480,480,480,0
|
|
20240827,185500,103409452,480,480,480,480,0
|
|
20240827,185400,103409452,480,480,480,480,0
|
|
20240827,185300,103409452,480,480,480,480,0
|
|
20240827,185200,103409452,480,480,480,480,0
|
|
20240827,185100,103409452,480,480,480,480,0
|
|
20240827,185000,103409452,480,480,480,480,0
|
|
20240827,184900,103409452,480,480,480,480,0
|
|
20240827,184800,103409452,480,480,480,480,0
|
|
20240827,184700,103409452,480,480,480,480,24011
|
|
20240827,184600,103409452,480,480,480,480,0
|
|
20240827,184500,103409452,480,480,480,480,0
|
|
20240827,184400,103409452,480,480,480,480,0
|
|
20240827,184300,103409452,480,480,480,480,0
|
|
20240827,184200,103409452,480,480,480,480,0
|
|
20240827,184100,103409452,480,480,480,480,0
|
|
20240827,184000,103409452,480,480,480,480,0
|
|
20240827,183900,103409452,480,480,480,480,0
|
|
20240827,183800,103409452,480,480,480,480,0
|
|
20240827,183700,103409452,480,480,480,480,0
|
|
20240827,183600,103409452,480,480,480,480,0
|
|
20240827,183500,103409452,480,480,480,480,0
|
|
20240827,183400,103409452,480,480,480,480,0
|
|
20240827,183300,103409452,480,480,480,480,0
|
|
20240827,183200,103409452,480,480,480,480,0
|
|
20240827,183100,103409452,480,480,480,480,0
|
|
20240827,183000,103409452,480,480,480,480,0
|
|
20240827,182900,103409452,480,480,480,480,0
|
|
20240827,182800,103409452,480,480,480,480,0
|
|
20240827,182700,103409452,480,480,480,480,0
|
|
20240827,182600,103409452,480,480,480,480,0
|
|
20240827,182500,103409452,480,480,480,480,0
|
|
20240827,182400,103409452,480,480,480,480,0
|
|
20240827,182300,103409452,480,480,480,480,0
|
|
20240827,182200,103409452,480,480,480,480,0
|
|
20240827,182100,103409452,480,480,480,480,0
|
|
20240827,182000,103409452,480,480,480,480,0
|
|
20240827,181900,103409452,480,480,480,480,0
|
|
20240827,181800,103409452,480,480,480,480,0
|
|
20240827,181700,103409452,480,480,480,480,24011
|
|
20240827,181600,103409452,480,480,480,480,0
|
|
20240827,181500,103409452,480,480,480,480,0
|
|
20240827,181400,103409452,480,480,480,480,0
|
|
20240827,181300,103409452,480,480,480,480,0
|
|
20240827,181200,103409452,480,480,480,480,0
|
|
20240827,181100,103409452,480,480,480,480,0
|
|
20240827,181000,103409452,480,480,480,480,0
|
|
20240827,180900,103409452,480,480,480,480,0
|
|
20240827,180800,103409452,480,480,480,480,0
|
|
20240827,180700,103409452,480,480,480,480,0
|
|
20240827,180600,103409452,480,480,480,480,0
|
|
20240827,180500,103409452,480,480,480,480,0
|
|
20240827,180400,103409452,480,480,480,480,0
|
|
20240827,180300,103409452,480,480,480,480,0
|
|
20240827,180200,103409452,480,480,480,480,0
|
|
20240827,180100,103409452,480,480,480,480,0
|
|
20240827,180000,103409452,480,480,480,480,0
|
|
20240827,175900,103409452,480,480,480,480,0
|
|
20240827,175800,103409452,480,480,480,480,0
|
|
20240827,175700,103409452,480,480,480,480,0
|
|
20240827,175600,103409452,480,480,480,480,0
|
|
20240827,175500,103409452,480,480,480,480,0
|
|
20240827,175400,103409452,480,480,480,480,0
|
|
20240827,175300,103409452,480,480,480,480,0
|
|
20240827,175200,103409452,480,480,480,480,0
|
|
20240827,175100,103409452,480,480,480,480,0
|
|
20240827,175000,103409452,480,480,480,480,0
|
|
20240827,174900,103409452,480,480,480,480,0
|
|
20240827,174800,103409452,480,480,480,480,0
|
|
20240827,174700,103409452,480,480,480,480,24011
|
|
20240827,174600,103409452,480,480,480,480,0
|
|
20240827,174500,103409452,480,480,480,480,0
|
|
20240827,174400,103409452,480,480,480,480,0
|
|
20240827,174300,103409452,480,480,480,480,0
|
|
20240827,174200,103409452,480,480,480,480,0
|
|
20240827,174100,103409452,480,480,480,480,0
|
|
20240827,174000,103409452,480,480,480,480,0
|
|
20240827,173900,103409452,480,480,480,480,0
|
|
20240827,173800,103409452,480,480,480,480,0
|
|
20240827,173700,103409452,480,480,480,480,0
|
|
20240827,173600,103409452,480,480,480,480,0
|
|
20240827,173500,103409452,480,480,480,480,0
|
|
20240827,173400,103409452,480,480,480,480,0
|
|
20240827,173300,103409452,480,480,480,480,0
|
|
20240827,173200,103409452,480,480,480,480,0
|
|
20240827,173100,103409452,480,480,480,480,0
|
|
20240827,173000,103409452,480,480,480,480,0
|
|
20240827,172900,103409452,480,480,480,480,0
|
|
20240827,172800,103409452,480,480,480,480,0
|
|
20240827,172700,103409452,480,480,480,480,0
|
|
20240827,172600,103409452,480,480,480,480,0
|
|
20240827,172500,103409452,480,480,480,480,0
|
|
20240827,172400,103409452,480,480,480,480,0
|
|
20240827,172300,103409452,480,480,480,480,0
|
|
20240827,172200,103409452,480,480,480,480,0
|
|
20240827,172100,103409452,480,480,480,480,0
|
|
20240827,172000,103409452,480,480,480,480,0
|
|
20240827,171900,103409452,480,480,480,480,0
|
|
20240827,171800,103409452,480,480,480,480,0
|
|
20240827,171700,103409452,480,480,480,480,24011
|
|
20240827,171600,103409452,480,480,480,480,0
|
|
20240827,171500,103409452,480,480,480,480,0
|
|
20240827,171400,103409452,480,480,480,480,0
|
|
20240827,171300,103409452,480,480,480,480,0
|
|
20240827,171200,103409452,480,480,480,480,0
|
|
20240827,171100,103409452,480,480,480,480,0
|
|
20240827,171000,103409452,480,480,480,480,0
|
|
20240827,170900,103409452,480,480,480,480,0
|
|
20240827,170800,103409452,480,480,480,480,0
|
|
20240827,170700,103409452,480,480,480,480,0
|
|
20240827,170600,103409452,480,480,480,480,0
|
|
20240827,170500,103409452,480,480,480,480,0
|
|
20240827,170400,103409452,480,480,480,480,0
|
|
20240827,170300,103409452,480,480,480,480,0
|
|
20240827,170200,103409452,480,480,480,480,0
|
|
20240827,170100,103409452,480,480,480,480,0
|
|
20240827,170000,103409452,480,480,480,480,0
|
|
20240827,165900,103409452,480,480,480,480,0
|
|
20240827,165800,103409452,480,480,480,480,0
|
|
20240827,165700,103409452,480,480,480,480,0
|
|
20240827,165600,103409452,480,480,480,480,0
|
|
20240827,165500,103409452,480,480,480,480,0
|
|
20240827,165400,103409452,480,480,480,480,0
|
|
20240827,165300,103409452,480,480,480,480,0
|
|
20240827,165200,103409452,480,480,480,480,0
|
|
20240827,165100,103409452,480,480,480,480,0
|
|
20240827,165000,103409452,480,480,480,480,0
|
|
20240827,164900,103409452,480,480,480,480,0
|
|
20240827,164800,103409452,480,480,480,480,0
|
|
20240827,164700,103409452,480,480,480,480,24011
|
|
20240827,164600,103409452,480,480,480,480,0
|
|
20240827,164500,103409452,480,480,480,480,0
|
|
20240827,164400,103409452,480,480,480,480,0
|
|
20240827,164300,103409452,480,480,480,480,0
|
|
20240827,164200,103409452,480,480,480,480,0
|
|
20240827,164100,103409452,480,480,480,480,0
|
|
20240827,164000,103409452,480,480,480,480,0
|
|
20240827,163900,103409452,480,480,480,480,0
|
|
20240827,163800,103409452,480,480,480,480,0
|
|
20240827,163700,103409452,480,480,480,480,0
|
|
20240827,163600,103409452,480,480,480,480,0
|
|
20240827,163500,103409452,480,480,480,480,0
|
|
20240827,163400,103409452,480,480,480,480,0
|
|
20240827,163300,103409452,480,480,480,480,0
|
|
20240827,163200,103409452,480,480,480,480,0
|
|
20240827,163100,103409452,480,480,480,480,0
|
|
20240827,163000,103409452,480,480,480,480,0
|
|
20240827,162900,103409452,480,480,480,480,0
|
|
20240827,162800,103409452,480,480,480,480,0
|
|
20240827,162700,103409452,480,480,480,480,0
|
|
20240827,162600,103409452,480,480,480,480,0
|
|
20240827,162500,103409452,480,480,480,480,0
|
|
20240827,162400,103409452,480,480,480,480,0
|
|
20240827,162300,103409452,480,480,480,480,0
|
|
20240827,162200,103409452,480,480,480,480,0
|
|
20240827,162100,103409452,480,480,480,480,0
|
|
20240827,162000,103409452,480,480,480,480,0
|
|
20240827,161900,103409452,480,480,480,480,0
|
|
20240827,161800,103409452,480,480,480,480,0
|
|
20240827,161700,103409452,480,480,480,480,24011
|
|
20240827,161600,103409452,480,480,480,480,0
|
|
20240827,161500,103409452,480,480,480,480,0
|
|
20240827,161400,103409452,480,480,480,480,0
|
|
20240827,161300,103409452,480,480,480,480,0
|
|
20240827,161200,103409452,480,480,480,480,0
|
|
20240827,161100,103409452,480,480,480,480,0
|
|
20240827,161000,103409452,480,480,480,480,0
|
|
20240827,160900,103409452,480,480,480,480,0
|
|
20240827,160800,103409452,480,480,480,480,0
|
|
20240827,160700,103409452,480,480,480,480,0
|
|
20240827,160600,103409452,480,480,480,480,0
|
|
20240827,160500,103409452,480,480,480,480,0
|
|
20240827,160400,103409452,480,480,480,480,0
|
|
20240827,160300,103409452,480,480,480,480,0
|
|
20240827,160200,103409452,480,480,480,480,0
|
|
20240827,160100,103409452,480,480,480,480,0
|
|
20240827,160000,103409452,480,480,480,480,0
|
|
20240827,155900,103409452,480,480,480,480,0
|
|
20240827,155800,103409452,480,480,480,480,0
|
|
20240827,155700,103409452,480,480,480,480,0
|
|
20240827,155600,103409452,480,480,480,480,0
|
|
20240827,155500,103409452,480,480,480,480,0
|
|
20240827,155400,103409452,480,480,480,480,0
|
|
20240827,155300,103409452,480,480,480,480,0
|
|
20240827,155200,103409452,480,480,480,480,0
|
|
20240827,155100,103409452,480,480,480,480,0
|
|
20240827,155000,103409452,480,480,480,480,0
|
|
20240827,154900,103409452,480,480,480,480,0
|
|
20240827,154800,103409452,480,480,480,480,0
|
|
20240827,154700,103409452,480,480,480,480,24011
|
|
20240827,154600,103409452,480,480,480,480,0
|
|
20240827,154500,103409452,480,480,480,480,0
|
|
20240827,154400,103409452,480,480,480,480,0
|
|
20240827,154300,103409452,480,480,480,480,0
|
|
20240827,154200,103409452,480,480,480,480,0
|
|
20240827,154100,103409452,480,480,480,480,0
|
|
20240827,154000,103409452,480,480,480,480,0
|
|
20240827,153900,103409452,480,480,480,480,0
|
|
20240827,153800,103409452,480,480,480,480,0
|
|
20240827,153700,103409452,480,480,480,480,0
|
|
20240827,153600,103409452,480,480,480,480,0
|
|
20240827,153500,103409452,480,480,480,480,0
|
|
20240827,153400,103409452,480,480,480,480,0
|
|
20240827,153300,103409452,480,480,480,480,0
|
|
20240827,153200,103409452,480,480,480,480,0
|
|
20240827,153100,103409452,480,480,480,480,0
|
|
20240827,153000,103409452,480,480,480,480,24011
|
|
20240827,152900,91884172,479,479,479,479,0
|
|
20240827,152800,91884172,479,479,479,479,0
|
|
20240827,152700,91884172,479,479,479,479,0
|
|
20240827,152600,91884172,479,479,479,479,0
|
|
20240827,152500,91884172,479,479,479,479,0
|
|
20240827,152400,91884172,479,479,479,479,0
|
|
20240827,152300,91884172,479,479,479,479,0
|
|
20240827,152200,91884172,479,479,479,479,0
|
|
20240827,152100,91884172,479,479,479,479,0
|
|
20240827,152000,91884172,479,479,479,479,0
|
|
20240827,151900,91884172,479,479,479,479,2742
|
|
20240827,151800,90570754,479,474,479,474,48311
|
|
20240827,151700,67624173,474,474,474,474,100
|
|
20240827,151600,67576773,474,472,474,472,1142
|
|
20240827,151500,67037465,474,471,474,471,12498
|
|
20240827,151400,61146487,472,472,472,472,0
|
|
20240827,151300,61146487,472,472,472,472,1
|
|
20240827,151200,61146015,471,471,471,471,1028
|
|
20240827,151100,60661827,471,471,471,471,7800
|
|
20240827,151000,56988027,471,470,471,470,203
|
|
20240827,150900,56892614,470,471,471,470,436
|
|
20240827,150800,56687274,473,471,473,471,1233
|
|
20240827,150700,56105244,472,472,472,472,1
|
|
20240827,150600,56104772,474,473,474,473,52
|
|
20240827,150500,56080128,474,473,474,473,8
|
|
20240827,150400,56076340,474,473,474,473,106
|
|
20240827,150300,56026100,474,473,474,473,19
|
|
20240827,150200,56017095,472,472,472,472,1
|
|
20240827,150100,56016623,474,474,474,472,16
|
|
20240827,150000,56009043,472,472,472,472,3
|
|
20240827,145900,56007627,472,473,474,472,48
|
|
20240827,145800,55984883,474,473,474,473,108
|
|
20240827,145700,55933699,474,474,474,474,0
|
|
20240827,145600,55933699,474,474,474,474,0
|
|
20240827,145500,55933699,474,474,474,474,0
|
|
20240827,145400,55933699,474,474,474,474,0
|
|
20240827,145300,55933699,474,474,474,474,0
|
|
20240827,145200,55933699,474,474,474,474,0
|
|
20240827,145100,55933699,474,474,474,474,44
|
|
20240827,145000,55912843,474,474,474,474,0
|
|
20240827,144900,55912843,474,474,474,474,0
|
|
20240827,144800,55912843,474,474,474,474,200
|
|
20240827,144700,55818043,474,474,474,474,0
|
|
20240827,144600,55818043,474,474,474,474,0
|
|
20240827,144500,55818043,474,474,474,474,0
|
|
20240827,144400,55818043,474,474,474,474,100
|
|
20240827,144300,55770643,474,474,474,474,0
|
|
20240827,144200,55770643,474,474,474,474,0
|
|
20240827,144100,55770643,474,474,474,474,0
|
|
20240827,144000,55770643,474,474,474,474,0
|
|
20240827,143900,55770643,474,474,474,474,0
|
|
20240827,143800,55770643,474,474,474,474,0
|
|
20240827,143700,55770643,474,474,474,474,0
|
|
20240827,143600,55770643,474,474,474,474,0
|
|
20240827,143500,55770643,474,474,474,474,0
|
|
20240827,143400,55770643,474,474,474,474,0
|
|
20240827,143300,55770643,474,474,474,474,0
|
|
20240827,143200,55770643,474,474,474,474,0
|
|
20240827,143100,55770643,474,474,474,474,100
|
|
20240827,143000,55723243,474,474,474,474,0
|
|
20240827,142900,55723243,474,474,474,474,0
|
|
20240827,142800,55723243,474,474,474,474,5
|
|
20240827,142700,55720873,474,474,474,474,0
|
|
20240827,142600,55720873,474,474,474,474,0
|
|
20240827,142500,55720873,474,474,474,474,0
|
|
20240827,142400,55720873,474,474,474,474,0
|
|
20240827,142300,55720873,474,474,474,474,0
|
|
20240827,142200,55720873,474,474,474,474,0
|
|
20240827,142100,55720873,474,474,474,474,0
|
|
20240827,142000,55720873,474,474,474,474,21
|
|
20240827,141900,55710919,474,474,474,474,0
|
|
20240827,141800,55710919,474,474,474,474,0
|
|
20240827,141700,55710919,474,474,474,474,0
|
|
20240827,141600,55710919,474,474,474,474,44
|
|
20240827,141500,55690063,474,474,474,474,200
|
|
20240827,141400,55595263,474,474,474,474,0
|
|
20240827,141300,55595263,474,474,474,474,1
|
|
20240827,141200,55594789,474,474,474,474,0
|
|
20240827,141100,55594789,474,474,474,474,0
|
|
20240827,141000,55594789,474,474,474,474,0
|
|
20240827,140900,55594789,474,474,474,474,0
|
|
20240827,140800,55594789,474,474,474,474,0
|
|
20240827,140700,55594789,474,474,474,474,0
|
|
20240827,140600,55594789,474,474,474,474,124
|
|
20240827,140500,55536013,474,474,474,474,0
|
|
20240827,140400,55536013,474,474,474,474,0
|
|
20240827,140300,55536013,474,474,474,474,0
|
|
20240827,140200,55536013,474,474,474,474,0
|
|
20240827,140100,55536013,474,474,474,474,0
|
|
20240827,140000,55536013,474,474,474,474,0
|
|
20240827,135900,55536013,474,474,474,474,0
|
|
20240827,135800,55536013,474,474,474,474,0
|
|
20240827,135700,55536013,474,474,474,474,0
|
|
20240827,135600,55536013,474,474,474,474,0
|
|
20240827,135500,55536013,474,474,474,474,0
|
|
20240827,135400,55536013,474,474,474,474,0
|
|
20240827,135300,55536013,474,474,474,474,100
|
|
20240827,135200,55488613,474,474,474,474,0
|
|
20240827,135100,55488613,474,474,474,474,0
|
|
20240827,135000,55488613,474,474,474,474,0
|
|
20240827,134900,55488613,474,474,474,474,0
|
|
20240827,134800,55488613,474,474,474,474,0
|
|
20240827,134700,55488613,474,474,474,474,0
|
|
20240827,134600,55488613,474,474,474,474,0
|
|
20240827,134500,55488613,474,474,474,474,0
|
|
20240827,134400,55488613,474,474,474,474,47
|
|
20240827,134300,55466335,474,474,474,474,111
|
|
20240827,134200,55413721,474,474,474,474,0
|
|
20240827,134100,55413721,474,474,474,474,0
|
|
20240827,134000,55413721,474,474,474,474,124
|
|
20240827,133900,55354945,474,474,474,474,0
|
|
20240827,133800,55354945,474,474,474,474,0
|
|
20240827,133700,55354945,474,474,474,474,0
|
|
20240827,133600,55354945,474,474,474,474,0
|
|
20240827,133500,55354945,474,474,474,474,0
|
|
20240827,133400,55354945,474,474,474,474,0
|
|
20240827,133300,55354945,474,474,474,474,0
|
|
20240827,133200,55354945,474,474,474,474,0
|
|
20240827,133100,55354945,474,474,474,474,0
|
|
20240827,133000,55354945,474,474,474,474,0
|
|
20240827,132900,55354945,474,474,474,474,0
|
|
20240827,132800,55354945,474,474,474,474,0
|
|
20240827,132700,55354945,474,474,474,474,0
|
|
20240827,132600,55354945,474,474,474,474,0
|
|
20240827,132500,55354945,474,474,474,474,0
|
|
20240827,132400,55354945,474,474,474,474,100
|
|
20240827,132300,55307545,474,474,474,474,0
|
|
20240827,132200,55307545,474,474,474,474,0
|
|
20240827,132100,55307545,474,474,474,474,0
|
|
20240827,132000,55307545,474,474,474,474,0
|
|
20240827,131900,55307545,474,474,474,474,0
|
|
20240827,131800,55307545,474,474,474,474,0
|
|
20240827,131700,55307545,474,470,474,470,4904
|
|
20240827,131600,52998249,474,474,474,474,124
|
|
20240827,131500,52939473,474,474,474,474,0
|
|
20240827,131400,52939473,474,474,474,474,0
|
|
20240827,131300,52939473,474,474,474,474,0
|
|
20240827,131200,52939473,474,474,474,474,0
|
|
20240827,131100,52939473,474,472,474,472,2181
|
|
20240827,131000,51909588,471,472,472,471,2084
|
|
20240827,130900,50927977,474,474,474,474,222
|
|
20240827,130800,50822749,474,474,474,474,0
|
|
20240827,130700,50822749,474,474,474,474,0
|
|
20240827,130600,50822749,474,474,474,474,3270
|
|
20240827,130500,49272769,474,474,474,474,0
|
|
20240827,130400,49272769,474,474,474,474,0
|
|
20240827,130300,49272769,474,474,474,474,0
|
|
20240827,130200,49272769,474,474,474,474,0
|
|
20240827,130100,49272769,474,474,474,474,228
|
|
20240827,130000,49164697,474,474,474,474,0
|
|
20240827,125900,49164697,474,473,474,473,100
|
|
20240827,125800,49117298,474,474,474,474,0
|
|
20240827,125700,49117298,474,474,474,474,0
|
|
20240827,125600,49117298,474,474,474,474,0
|
|
20240827,125500,49117298,474,474,474,474,0
|
|
20240827,125400,49117298,474,474,474,474,0
|
|
20240827,125300,49117298,474,474,474,474,0
|
|
20240827,125200,49117298,474,474,474,474,211
|
|
20240827,125100,49017284,472,472,472,472,0
|
|
20240827,125000,49017284,472,472,472,472,0
|
|
20240827,124900,49017284,472,472,472,472,1154
|
|
20240827,124800,48472596,474,474,474,474,0
|
|
20240827,124700,48472596,474,474,474,474,0
|
|
20240827,124600,48472596,474,474,474,474,0
|
|
20240827,124500,48472596,474,474,474,474,0
|
|
20240827,124400,48472596,474,474,474,474,1
|
|
20240827,124300,48472122,474,474,474,474,0
|
|
20240827,124200,48472122,474,474,474,474,322
|
|
20240827,124100,48319494,474,474,474,474,0
|
|
20240827,124000,48319494,474,474,474,474,0
|
|
20240827,123900,48319494,474,474,474,474,0
|
|
20240827,123800,48319494,474,474,474,474,0
|
|
20240827,123700,48319494,474,474,474,474,0
|
|
20240827,123600,48319494,474,474,474,474,1
|
|
20240827,123500,48319020,474,474,474,474,0
|
|
20240827,123400,48319020,474,474,474,474,0
|
|
20240827,123300,48319020,474,474,474,474,0
|
|
20240827,123200,48319020,474,474,474,474,0
|
|
20240827,123100,48319020,474,474,474,474,1
|
|
20240827,123000,48318546,475,475,475,475,0
|
|
20240827,122900,48318546,475,475,475,475,0
|
|
20240827,122800,48318546,475,475,475,475,0
|
|
20240827,122700,48318546,475,475,475,475,0
|
|
20240827,122600,48318546,475,475,475,475,0
|
|
20240827,122500,48318546,475,475,475,475,0
|
|
20240827,122400,48318546,475,475,475,475,0
|
|
20240827,122300,48318546,475,475,475,475,0
|
|
20240827,122200,48318546,475,475,475,475,0
|
|
20240827,122100,48318546,475,475,475,475,0
|
|
20240827,122000,48318546,475,475,475,475,0
|
|
20240827,121900,48318546,475,475,475,475,0
|
|
20240827,121800,48318546,475,475,475,475,0
|
|
20240827,121700,48318546,475,475,475,475,0
|
|
20240827,121600,48318546,475,475,475,475,0
|
|
20240827,121500,48318546,475,475,475,475,0
|
|
20240827,121400,48318546,475,475,475,475,0
|
|
20240827,121300,48318546,475,475,475,475,0
|
|
20240827,121200,48318546,475,475,475,475,0
|
|
20240827,121100,48318546,475,475,475,475,0
|
|
20240827,121000,48318546,475,475,475,475,0
|
|
20240827,120900,48318546,475,475,475,475,0
|
|
20240827,120800,48318546,475,475,475,475,0
|
|
20240827,120700,48318546,475,475,475,475,0
|
|
20240827,120600,48318546,475,475,475,475,111
|
|
20240827,120500,48265821,475,475,475,475,0
|
|
20240827,120400,48265821,475,475,475,475,0
|
|
20240827,120300,48265821,475,475,475,475,500
|
|
20240827,120200,48028321,475,475,475,475,0
|
|
20240827,120100,48028321,475,475,475,475,0
|
|
20240827,120000,48028321,475,475,475,475,0
|
|
20240827,115900,48028321,475,475,475,475,0
|
|
20240827,115800,48028321,475,475,475,475,0
|
|
20240827,115700,48028321,475,475,475,475,0
|
|
20240827,115600,48028321,475,475,475,475,0
|
|
20240827,115500,48028321,475,475,475,475,0
|
|
20240827,115400,48028321,475,475,475,475,0
|
|
20240827,115300,48028321,475,475,475,475,0
|
|
20240827,115200,48028321,475,475,475,475,0
|
|
20240827,115100,48028321,475,475,475,475,0
|
|
20240827,115000,48028321,475,475,475,475,0
|
|
20240827,114900,48028321,475,475,475,475,0
|
|
20240827,114800,48028321,475,475,475,475,0
|
|
20240827,114700,48028321,475,475,475,475,0
|
|
20240827,114600,48028321,475,475,475,475,0
|
|
20240827,114500,48028321,475,475,475,475,0
|
|
20240827,114400,48028321,475,475,475,475,0
|
|
20240827,114300,48028321,475,474,475,474,45
|
|
20240827,114200,48006947,475,475,475,475,1000
|
|
20240827,114100,47531947,475,473,475,473,5734
|
|
20240827,114000,44813733,474,474,474,474,1
|
|
20240827,113900,44813259,474,474,474,474,0
|
|
20240827,113800,44813259,474,474,474,474,0
|
|
20240827,113700,44813259,474,473,474,473,45
|
|
20240827,113600,44791930,474,474,474,474,0
|
|
20240827,113500,44791930,474,474,474,474,0
|
|
20240827,113400,44791930,474,474,474,474,0
|
|
20240827,113300,44791930,474,474,474,474,0
|
|
20240827,113200,44791930,474,474,474,474,0
|
|
20240827,113100,44791930,474,474,474,474,0
|
|
20240827,113000,44791930,474,474,474,474,0
|
|
20240827,112900,44791930,474,474,474,474,0
|
|
20240827,112800,44791930,474,473,474,473,368
|
|
20240827,112700,44617631,474,474,474,474,0
|
|
20240827,112600,44617631,474,474,474,474,0
|
|
20240827,112500,44617631,474,474,474,474,0
|
|
20240827,112400,44617631,474,474,474,474,0
|
|
20240827,112300,44617631,474,474,474,474,0
|
|
20240827,112200,44617631,474,474,474,474,0
|
|
20240827,112100,44617631,474,474,474,474,0
|
|
20240827,112000,44617631,474,474,474,474,0
|
|
20240827,111900,44617631,474,474,474,474,0
|
|
20240827,111800,44617631,474,474,474,474,132
|
|
20240827,111700,44555063,474,474,474,474,0
|
|
20240827,111600,44555063,474,474,474,474,0
|
|
20240827,111500,44555063,474,474,474,474,111
|
|
20240827,111400,44502449,474,474,474,474,0
|
|
20240827,111300,44502449,474,474,474,474,0
|
|
20240827,111200,44502449,474,474,474,474,0
|
|
20240827,111100,44502449,474,474,474,474,0
|
|
20240827,111000,44502449,474,474,474,474,0
|
|
20240827,110900,44502449,474,474,474,474,100
|
|
20240827,110800,44455049,474,474,474,474,0
|
|
20240827,110700,44455049,474,474,474,474,0
|
|
20240827,110600,44455049,474,474,474,474,18
|
|
20240827,110500,44446517,473,473,473,473,1375
|
|
20240827,110400,43796142,473,473,473,473,15
|
|
20240827,110300,43789047,473,473,473,473,0
|
|
20240827,110200,43789047,473,473,473,473,200
|
|
20240827,110100,43694447,470,470,470,470,0
|
|
20240827,110000,43694447,470,470,470,470,0
|
|
20240827,105900,43694447,470,470,470,470,508
|
|
20240827,105800,43455687,470,470,470,470,4492
|
|
20240827,105700,41344447,469,469,469,469,3961
|
|
20240827,105600,39486738,468,468,468,468,0
|
|
20240827,105500,39486738,468,468,468,468,0
|
|
20240827,105400,39486738,468,468,468,468,0
|
|
20240827,105300,39486738,468,468,468,468,0
|
|
20240827,105200,39486738,468,468,468,468,0
|
|
20240827,105100,39486738,468,468,468,468,0
|
|
20240827,105000,39486738,468,468,468,468,0
|
|
20240827,104900,39486738,468,468,468,468,313
|
|
20240827,104800,39340254,468,468,468,468,0
|
|
20240827,104700,39340254,468,468,468,468,0
|
|
20240827,104600,39340254,468,468,468,468,0
|
|
20240827,104500,39340254,468,468,468,468,0
|
|
20240827,104400,39340254,468,468,468,468,0
|
|
20240827,104300,39340254,468,468,468,468,100
|
|
20240827,104200,39293454,468,468,468,468,0
|
|
20240827,104100,39293454,468,468,468,468,0
|
|
20240827,104000,39293454,468,468,468,468,0
|
|
20240827,103900,39293454,468,468,468,468,0
|
|
20240827,103800,39293454,468,468,468,468,70
|
|
20240827,103700,39260694,468,468,468,468,0
|
|
20240827,103600,39260694,468,468,468,468,1010
|
|
20240827,103500,38788014,468,465,468,458,4001
|
|
20240827,103400,36947121,469,469,469,469,0
|
|
20240827,103300,36947121,469,469,469,469,0
|
|
20240827,103200,36947121,469,469,469,469,1100
|
|
20240827,103100,36431221,469,468,469,468,812
|
|
20240827,103000,36051105,468,466,468,465,10960
|
|
20240827,102900,30952396,467,467,467,467,1000
|
|
20240827,102800,30485396,467,467,467,467,100
|
|
20240827,102700,30438696,467,467,467,467,20
|
|
20240827,102600,30429356,467,467,467,467,0
|
|
20240827,102500,30429356,467,467,467,467,0
|
|
20240827,102400,30429356,467,467,467,467,50
|
|
20240827,102300,30406006,467,467,467,467,0
|
|
20240827,102200,30406006,467,467,467,467,1002
|
|
20240827,102100,29938072,467,467,467,467,0
|
|
20240827,102000,29938072,467,467,467,467,100
|
|
20240827,101900,29891372,467,467,467,467,0
|
|
20240827,101800,29891372,467,467,467,467,0
|
|
20240827,101700,29891372,467,467,467,467,0
|
|
20240827,101600,29891372,467,467,467,467,0
|
|
20240827,101500,29891372,467,467,467,467,0
|
|
20240827,101400,29891372,467,467,467,467,0
|
|
20240827,101300,29891372,467,467,467,467,0
|
|
20240827,101200,29891372,467,467,467,467,0
|
|
20240827,101100,29891372,467,467,467,467,1644
|
|
20240827,101000,29123624,465,463,467,463,24422
|
|
20240827,100900,17770150,467,467,467,467,0
|
|
20240827,100800,17770150,467,467,467,467,1
|
|
20240827,100700,17769683,467,467,467,467,100
|
|
20240827,100600,17722983,467,467,467,467,0
|
|
20240827,100500,17722983,467,467,467,467,0
|
|
20240827,100400,17722983,467,466,467,466,611
|
|
20240827,100300,17438246,467,467,467,467,111
|
|
20240827,100200,17386409,467,466,467,466,511
|
|
20240827,100100,17148101,468,468,468,468,0
|
|
20240827,100000,17148101,468,468,468,468,0
|
|
20240827,095900,17148101,468,468,468,468,0
|
|
20240827,095800,17148101,468,468,468,468,0
|
|
20240827,095700,17148101,468,468,468,468,100
|
|
20240827,095600,17101301,468,468,468,468,0
|
|
20240827,095500,17101301,468,468,468,468,0
|
|
20240827,095400,17101301,468,468,468,468,0
|
|
20240827,095300,17101301,468,468,468,468,0
|
|
20240827,095200,17101301,468,468,468,468,1
|
|
20240827,095100,17100833,468,468,468,468,0
|
|
20240827,095000,17100833,468,468,468,468,0
|
|
20240827,094900,17100833,468,468,468,468,0
|
|
20240827,094800,17100833,468,468,468,468,0
|
|
20240827,094700,17100833,468,468,468,468,0
|
|
20240827,094600,17100833,468,468,468,468,100
|
|
20240827,094500,17054033,468,468,468,468,7
|
|
20240827,094400,17050757,468,468,468,468,1
|
|
20240827,094300,17050289,468,468,468,468,0
|
|
20240827,094200,17050289,468,468,468,468,0
|
|
20240827,094100,17050289,468,468,468,468,0
|
|
20240827,094000,17050289,468,468,468,468,100
|
|
20240827,093900,17003489,468,468,468,468,267
|
|
20240827,093800,16878533,468,468,468,468,112
|
|
20240827,093700,16826117,463,465,465,463,24604
|
|
20240827,093600,5415983,465,465,465,465,100
|
|
20240827,093500,5369483,464,467,467,464,5000
|
|
20240827,093400,3046223,470,470,470,470,0
|
|
20240827,093300,3046223,470,470,470,470,0
|
|
20240827,093200,3046223,470,470,470,470,300
|
|
20240827,093100,2905223,470,470,470,470,0
|
|
20240827,093000,2905223,470,470,470,470,10
|
|
20240827,092900,2900523,473,473,473,473,0
|
|
20240827,092800,2900523,473,473,473,473,0
|
|
20240827,092700,2900523,473,473,473,473,0
|
|
20240827,092600,2900523,473,473,473,473,0
|
|
20240827,092500,2900523,473,473,473,473,0
|
|
20240827,092400,2900523,473,473,473,473,0
|
|
20240827,092300,2900523,473,473,473,473,0
|
|
20240827,092200,2900523,473,473,473,473,0
|
|
20240827,092100,2900523,473,473,473,473,415
|
|
20240827,092000,2704228,476,468,476,468,1444
|
|
20240827,091900,2028084,463,472,472,463,4199
|
|
20240827,091800,62749,479,479,479,479,100
|
|
20240827,091700,14849,479,479,479,479,0
|
|
20240827,091600,14849,479,479,479,479,0
|
|
20240827,091500,14849,479,479,479,479,11
|
|
20240827,091400,9580,479,479,479,479,0
|
|
20240827,091300,9580,479,479,479,479,0
|
|
20240827,091200,9580,479,479,479,479,0
|
|
20240827,091100,9580,479,479,479,479,0
|
|
20240827,091000,9580,479,479,479,479,0
|
|
20240827,090900,9580,479,479,479,479,0
|
|
20240827,090800,9580,479,479,479,479,0
|
|
20240827,090700,9580,479,479,479,479,0
|
|
20240827,090600,9580,479,479,479,479,0
|
|
20240827,090500,9580,479,479,479,479,0
|
|
20240827,090400,9580,479,479,479,479,0
|
|
20240827,090300,9580,479,479,479,479,0
|
|
20240827,090200,9580,479,479,479,479,0
|
|
20240827,090100,9580,479,479,479,479,0
|
|
20240827,090000,9580,479,479,479,479,20
|