620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,191700,70886613,476,476,476,476,12470
|
|
20240828,191600,70886613,476,476,476,476,0
|
|
20240828,191500,70886613,476,476,476,476,0
|
|
20240828,191400,70886613,476,476,476,476,0
|
|
20240828,191300,70886613,476,476,476,476,0
|
|
20240828,191200,70886613,476,476,476,476,0
|
|
20240828,191100,70886613,476,476,476,476,0
|
|
20240828,191000,70886613,476,476,476,476,0
|
|
20240828,190900,70886613,476,476,476,476,0
|
|
20240828,190800,70886613,476,476,476,476,0
|
|
20240828,190700,70886613,476,476,476,476,0
|
|
20240828,190600,70886613,476,476,476,476,0
|
|
20240828,190500,70886613,476,476,476,476,0
|
|
20240828,190400,70886613,476,476,476,476,0
|
|
20240828,190300,70886613,476,476,476,476,0
|
|
20240828,190200,70886613,476,476,476,476,0
|
|
20240828,190100,70886613,476,476,476,476,0
|
|
20240828,190000,70886613,476,476,476,476,0
|
|
20240828,185900,70886613,476,476,476,476,0
|
|
20240828,185800,70886613,476,476,476,476,0
|
|
20240828,185700,70886613,476,476,476,476,0
|
|
20240828,185600,70886613,476,476,476,476,0
|
|
20240828,185500,70886613,476,476,476,476,0
|
|
20240828,185400,70886613,476,476,476,476,0
|
|
20240828,185300,70886613,476,476,476,476,0
|
|
20240828,185200,70886613,476,476,476,476,0
|
|
20240828,185100,70886613,476,476,476,476,0
|
|
20240828,185000,70886613,476,476,476,476,0
|
|
20240828,184900,70886613,476,476,476,476,0
|
|
20240828,184800,70886613,476,476,476,476,0
|
|
20240828,184700,70886613,476,476,476,476,12470
|
|
20240828,184600,70886613,476,476,476,476,0
|
|
20240828,184500,70886613,476,476,476,476,0
|
|
20240828,184400,70886613,476,476,476,476,0
|
|
20240828,184300,70886613,476,476,476,476,0
|
|
20240828,184200,70886613,476,476,476,476,0
|
|
20240828,184100,70886613,476,476,476,476,0
|
|
20240828,184000,70886613,476,476,476,476,0
|
|
20240828,183900,70886613,476,476,476,476,0
|
|
20240828,183800,70886613,476,476,476,476,0
|
|
20240828,183700,70886613,476,476,476,476,0
|
|
20240828,183600,70886613,476,476,476,476,0
|
|
20240828,183500,70886613,476,476,476,476,0
|
|
20240828,183400,70886613,476,476,476,476,0
|
|
20240828,183300,70886613,476,476,476,476,0
|
|
20240828,183200,70886613,476,476,476,476,0
|
|
20240828,183100,70886613,476,476,476,476,0
|
|
20240828,183000,70886613,476,476,476,476,0
|
|
20240828,182900,70886613,476,476,476,476,0
|
|
20240828,182800,70886613,476,476,476,476,0
|
|
20240828,182700,70886613,476,476,476,476,0
|
|
20240828,182600,70886613,476,476,476,476,0
|
|
20240828,182500,70886613,476,476,476,476,0
|
|
20240828,182400,70886613,476,476,476,476,0
|
|
20240828,182300,70886613,476,476,476,476,0
|
|
20240828,182200,70886613,476,476,476,476,0
|
|
20240828,182100,70886613,476,476,476,476,0
|
|
20240828,182000,70886613,476,476,476,476,0
|
|
20240828,181900,70886613,476,476,476,476,0
|
|
20240828,181800,70886613,476,476,476,476,0
|
|
20240828,181700,70886613,476,476,476,476,12470
|
|
20240828,181600,70886613,476,476,476,476,0
|
|
20240828,181500,70886613,476,476,476,476,0
|
|
20240828,181400,70886613,476,476,476,476,0
|
|
20240828,181300,70886613,476,476,476,476,0
|
|
20240828,181200,70886613,476,476,476,476,0
|
|
20240828,181100,70886613,476,476,476,476,0
|
|
20240828,181000,70886613,476,476,476,476,0
|
|
20240828,180900,70886613,476,476,476,476,0
|
|
20240828,180800,70886613,476,476,476,476,0
|
|
20240828,180700,70886613,476,476,476,476,0
|
|
20240828,180600,70886613,476,476,476,476,0
|
|
20240828,180500,70886613,476,476,476,476,0
|
|
20240828,180400,70886613,476,476,476,476,0
|
|
20240828,180300,70886613,476,476,476,476,0
|
|
20240828,180200,70886613,476,476,476,476,0
|
|
20240828,180100,70886613,476,476,476,476,0
|
|
20240828,180000,70886613,476,476,476,476,0
|
|
20240828,175900,70886613,476,476,476,476,0
|
|
20240828,175800,70886613,476,476,476,476,0
|
|
20240828,175700,70886613,476,476,476,476,0
|
|
20240828,175600,70886613,476,476,476,476,0
|
|
20240828,175500,70886613,476,476,476,476,0
|
|
20240828,175400,70886613,476,476,476,476,0
|
|
20240828,175300,70886613,476,476,476,476,0
|
|
20240828,175200,70886613,476,476,476,476,0
|
|
20240828,175100,70886613,476,476,476,476,0
|
|
20240828,175000,70886613,476,476,476,476,0
|
|
20240828,174900,70886613,476,476,476,476,0
|
|
20240828,174800,70886613,476,476,476,476,0
|
|
20240828,174700,70886613,476,476,476,476,12470
|
|
20240828,174600,70886613,476,476,476,476,0
|
|
20240828,174500,70886613,476,476,476,476,0
|
|
20240828,174400,70886613,476,476,476,476,0
|
|
20240828,174300,70886613,476,476,476,476,0
|
|
20240828,174200,70886613,476,476,476,476,0
|
|
20240828,174100,70886613,476,476,476,476,0
|
|
20240828,174000,70886613,476,476,476,476,0
|
|
20240828,173900,70886613,476,476,476,476,0
|
|
20240828,173800,70886613,476,476,476,476,0
|
|
20240828,173700,70886613,476,476,476,476,0
|
|
20240828,173600,70886613,476,476,476,476,0
|
|
20240828,173500,70886613,476,476,476,476,0
|
|
20240828,173400,70886613,476,476,476,476,0
|
|
20240828,173300,70886613,476,476,476,476,0
|
|
20240828,173200,70886613,476,476,476,476,0
|
|
20240828,173100,70886613,476,476,476,476,0
|
|
20240828,173000,70886613,476,476,476,476,0
|
|
20240828,172900,70886613,476,476,476,476,0
|
|
20240828,172800,70886613,476,476,476,476,0
|
|
20240828,172700,70886613,476,476,476,476,0
|
|
20240828,172600,70886613,476,476,476,476,0
|
|
20240828,172500,70886613,476,476,476,476,0
|
|
20240828,172400,70886613,476,476,476,476,0
|
|
20240828,172300,70886613,476,476,476,476,0
|
|
20240828,172200,70886613,476,476,476,476,0
|
|
20240828,172100,70886613,476,476,476,476,0
|
|
20240828,172000,70886613,476,476,476,476,0
|
|
20240828,171900,70886613,476,476,476,476,0
|
|
20240828,171800,70886613,476,476,476,476,0
|
|
20240828,171700,70886613,476,476,476,476,12470
|
|
20240828,171600,70886613,476,476,476,476,0
|
|
20240828,171500,70886613,476,476,476,476,0
|
|
20240828,171400,70886613,476,476,476,476,0
|
|
20240828,171300,70886613,476,476,476,476,0
|
|
20240828,171200,70886613,476,476,476,476,0
|
|
20240828,171100,70886613,476,476,476,476,0
|
|
20240828,171000,70886613,476,476,476,476,0
|
|
20240828,170900,70886613,476,476,476,476,0
|
|
20240828,170800,70886613,476,476,476,476,0
|
|
20240828,170700,70886613,476,476,476,476,0
|
|
20240828,170600,70886613,476,476,476,476,0
|
|
20240828,170500,70886613,476,476,476,476,0
|
|
20240828,170400,70886613,476,476,476,476,0
|
|
20240828,170300,70886613,476,476,476,476,0
|
|
20240828,170200,70886613,476,476,476,476,0
|
|
20240828,170100,70886613,476,476,476,476,0
|
|
20240828,170000,70886613,476,476,476,476,0
|
|
20240828,165900,70886613,476,476,476,476,0
|
|
20240828,165800,70886613,476,476,476,476,0
|
|
20240828,165700,70886613,476,476,476,476,0
|
|
20240828,165600,70886613,476,476,476,476,0
|
|
20240828,165500,70886613,476,476,476,476,0
|
|
20240828,165400,70886613,476,476,476,476,0
|
|
20240828,165300,70886613,476,476,476,476,0
|
|
20240828,165200,70886613,476,476,476,476,0
|
|
20240828,165100,70886613,476,476,476,476,0
|
|
20240828,165000,70886613,476,476,476,476,0
|
|
20240828,164900,70886613,476,476,476,476,0
|
|
20240828,164800,70886613,476,476,476,476,0
|
|
20240828,164700,70886613,476,476,476,476,12470
|
|
20240828,164600,70886613,476,476,476,476,0
|
|
20240828,164500,70886613,476,476,476,476,0
|
|
20240828,164400,70886613,476,476,476,476,0
|
|
20240828,164300,70886613,476,476,476,476,0
|
|
20240828,164200,70886613,476,476,476,476,0
|
|
20240828,164100,70886613,476,476,476,476,0
|
|
20240828,164000,70886613,476,476,476,476,0
|
|
20240828,163900,70886613,476,476,476,476,0
|
|
20240828,163800,70886613,476,476,476,476,0
|
|
20240828,163700,70886613,476,476,476,476,0
|
|
20240828,163600,70886613,476,476,476,476,0
|
|
20240828,163500,70886613,476,476,476,476,0
|
|
20240828,163400,70886613,476,476,476,476,0
|
|
20240828,163300,70886613,476,476,476,476,0
|
|
20240828,163200,70886613,476,476,476,476,0
|
|
20240828,163100,70886613,476,476,476,476,0
|
|
20240828,163000,70886613,476,476,476,476,0
|
|
20240828,162900,70886613,476,476,476,476,0
|
|
20240828,162800,70886613,476,476,476,476,0
|
|
20240828,162700,70886613,476,476,476,476,0
|
|
20240828,162600,70886613,476,476,476,476,0
|
|
20240828,162500,70886613,476,476,476,476,0
|
|
20240828,162400,70886613,476,476,476,476,0
|
|
20240828,162300,70886613,476,476,476,476,0
|
|
20240828,162200,70886613,476,476,476,476,0
|
|
20240828,162100,70886613,476,476,476,476,0
|
|
20240828,162000,70886613,476,476,476,476,0
|
|
20240828,161900,70886613,476,476,476,476,0
|
|
20240828,161800,70886613,476,476,476,476,0
|
|
20240828,161700,70886613,476,476,476,476,12470
|
|
20240828,161600,70886613,476,476,476,476,0
|
|
20240828,161500,70886613,476,476,476,476,0
|
|
20240828,161400,70886613,476,476,476,476,0
|
|
20240828,161300,70886613,476,476,476,476,0
|
|
20240828,161200,70886613,476,476,476,476,0
|
|
20240828,161100,70886613,476,476,476,476,0
|
|
20240828,161000,70886613,476,476,476,476,0
|
|
20240828,160900,70886613,476,476,476,476,0
|
|
20240828,160800,70886613,476,476,476,476,0
|
|
20240828,160700,70886613,476,476,476,476,0
|
|
20240828,160600,70886613,476,476,476,476,0
|
|
20240828,160500,70886613,476,476,476,476,0
|
|
20240828,160400,70886613,476,476,476,476,0
|
|
20240828,160300,70886613,476,476,476,476,0
|
|
20240828,160200,70886613,476,476,476,476,0
|
|
20240828,160100,70886613,476,476,476,476,0
|
|
20240828,160000,70886613,476,476,476,476,0
|
|
20240828,155900,70886613,476,476,476,476,0
|
|
20240828,155800,70886613,476,476,476,476,0
|
|
20240828,155700,70886613,476,476,476,476,0
|
|
20240828,155600,70886613,476,476,476,476,0
|
|
20240828,155500,70886613,476,476,476,476,0
|
|
20240828,155400,70886613,476,476,476,476,0
|
|
20240828,155300,70886613,476,476,476,476,0
|
|
20240828,155200,70886613,476,476,476,476,0
|
|
20240828,155100,70886613,476,476,476,476,0
|
|
20240828,155000,70886613,476,476,476,476,0
|
|
20240828,154900,70886613,476,476,476,476,0
|
|
20240828,154800,70886613,476,476,476,476,0
|
|
20240828,154700,70886613,476,476,476,476,12470
|
|
20240828,154600,70886613,476,476,476,476,0
|
|
20240828,154500,70886613,476,476,476,476,0
|
|
20240828,154400,70886613,476,476,476,476,0
|
|
20240828,154300,70886613,476,476,476,476,0
|
|
20240828,154200,70886613,476,476,476,476,0
|
|
20240828,154100,70886613,476,476,476,476,0
|
|
20240828,154000,70886613,476,476,476,476,0
|
|
20240828,153900,70886613,476,476,476,476,0
|
|
20240828,153800,70886613,476,476,476,476,0
|
|
20240828,153700,70886613,476,476,476,476,0
|
|
20240828,153600,70886613,476,476,476,476,0
|
|
20240828,153500,70886613,476,476,476,476,0
|
|
20240828,153400,70886613,476,476,476,476,0
|
|
20240828,153300,70886613,476,476,476,476,0
|
|
20240828,153200,70886613,476,476,476,476,0
|
|
20240828,153100,70886613,476,476,476,476,0
|
|
20240828,153000,70886613,476,476,476,476,12470
|
|
20240828,152900,64950893,476,476,476,476,0
|
|
20240828,152800,64950893,476,476,476,476,0
|
|
20240828,152700,64950893,476,476,476,476,0
|
|
20240828,152600,64950893,476,476,476,476,0
|
|
20240828,152500,64950893,476,476,476,476,0
|
|
20240828,152400,64950893,476,476,476,476,0
|
|
20240828,152300,64950893,476,476,476,476,0
|
|
20240828,152200,64950893,476,476,476,476,0
|
|
20240828,152100,64950893,476,476,476,476,0
|
|
20240828,152000,64950893,476,476,476,476,0
|
|
20240828,151900,64950893,476,472,476,472,24725
|
|
20240828,151800,53248041,472,471,472,464,4869
|
|
20240828,151700,50982063,463,467,467,463,20000
|
|
20240828,151600,41709285,473,473,473,473,0
|
|
20240828,151500,41709285,473,473,473,473,0
|
|
20240828,151400,41709285,473,473,473,473,1569
|
|
20240828,151300,40967148,473,473,473,473,0
|
|
20240828,151200,40967148,473,473,473,473,0
|
|
20240828,151100,40967148,473,473,473,473,0
|
|
20240828,151000,40967148,473,473,473,473,45
|
|
20240828,150900,40945863,473,472,473,472,4620
|
|
20240828,150800,38764159,473,473,473,473,0
|
|
20240828,150700,38764159,473,473,473,473,0
|
|
20240828,150600,38764159,473,473,473,473,0
|
|
20240828,150500,38764159,473,473,473,473,0
|
|
20240828,150400,38764159,473,472,473,472,300
|
|
20240828,150300,38622506,467,471,471,467,251
|
|
20240828,150200,38505273,472,473,473,472,1044
|
|
20240828,150100,38012461,473,473,473,473,0
|
|
20240828,150000,38012461,473,473,473,473,0
|
|
20240828,145900,38012461,473,473,473,473,0
|
|
20240828,145800,38012461,473,473,473,473,45
|
|
20240828,145700,37991176,473,473,473,473,77
|
|
20240828,145600,37954755,473,473,473,473,145
|
|
20240828,145500,37886170,473,473,473,473,0
|
|
20240828,145400,37886170,473,473,473,473,0
|
|
20240828,145300,37886170,473,473,473,473,55
|
|
20240828,145200,37860155,473,473,473,473,0
|
|
20240828,145100,37860155,473,473,473,473,0
|
|
20240828,145000,37860155,473,473,473,473,0
|
|
20240828,144900,37860155,473,473,473,473,0
|
|
20240828,144800,37860155,473,473,473,473,0
|
|
20240828,144700,37860155,473,473,473,473,0
|
|
20240828,144600,37860155,473,473,473,473,0
|
|
20240828,144500,37860155,473,473,473,473,0
|
|
20240828,144400,37860155,473,473,473,473,0
|
|
20240828,144300,37860155,473,473,473,473,0
|
|
20240828,144200,37860155,473,473,473,473,0
|
|
20240828,144100,37860155,473,473,473,473,0
|
|
20240828,144000,37860155,473,473,473,473,0
|
|
20240828,143900,37860155,473,473,473,473,1
|
|
20240828,143800,37859682,473,473,473,473,0
|
|
20240828,143700,37859682,473,473,473,473,0
|
|
20240828,143600,37859682,473,473,473,473,0
|
|
20240828,143500,37859682,473,473,473,473,0
|
|
20240828,143400,37859682,473,473,473,473,0
|
|
20240828,143300,37859682,473,473,473,473,0
|
|
20240828,143200,37859682,473,473,473,473,0
|
|
20240828,143100,37859682,473,473,473,473,0
|
|
20240828,143000,37859682,473,473,473,473,0
|
|
20240828,142900,37859682,473,473,473,473,0
|
|
20240828,142800,37859682,473,473,473,473,0
|
|
20240828,142700,37859682,473,473,473,473,98
|
|
20240828,142600,37813328,473,473,473,473,0
|
|
20240828,142500,37813328,473,473,473,473,0
|
|
20240828,142400,37813328,473,473,473,473,0
|
|
20240828,142300,37813328,473,473,473,473,0
|
|
20240828,142200,37813328,473,473,473,473,0
|
|
20240828,142100,37813328,473,473,473,473,0
|
|
20240828,142000,37813328,473,473,473,473,0
|
|
20240828,141900,37813328,473,473,473,473,0
|
|
20240828,141800,37813328,473,473,473,473,0
|
|
20240828,141700,37813328,473,473,473,473,0
|
|
20240828,141600,37813328,473,473,473,473,99
|
|
20240828,141500,37766501,467,472,472,467,777
|
|
20240828,141400,37403246,473,473,473,473,0
|
|
20240828,141300,37403246,473,473,473,473,0
|
|
20240828,141200,37403246,473,473,473,473,0
|
|
20240828,141100,37403246,473,473,473,473,100
|
|
20240828,141000,37355946,473,473,473,473,0
|
|
20240828,140900,37355946,473,473,473,473,0
|
|
20240828,140800,37355946,473,473,473,473,0
|
|
20240828,140700,37355946,473,473,473,473,0
|
|
20240828,140600,37355946,473,473,473,473,0
|
|
20240828,140500,37355946,473,473,473,473,0
|
|
20240828,140400,37355946,473,473,473,473,0
|
|
20240828,140300,37355946,473,473,473,473,0
|
|
20240828,140200,37355946,473,473,473,473,36
|
|
20240828,140100,37338918,473,473,473,473,11
|
|
20240828,140000,37333715,473,473,473,473,0
|
|
20240828,135900,37333715,473,473,473,473,0
|
|
20240828,135800,37333715,473,473,473,473,0
|
|
20240828,135700,37333715,473,473,473,473,35
|
|
20240828,135600,37317160,473,473,473,473,0
|
|
20240828,135500,37317160,473,473,473,473,10
|
|
20240828,135400,37312430,473,473,473,473,0
|
|
20240828,135300,37312430,473,473,473,473,100
|
|
20240828,135200,37265130,473,473,473,473,0
|
|
20240828,135100,37265130,473,473,473,473,0
|
|
20240828,135000,37265130,473,473,473,473,0
|
|
20240828,134900,37265130,473,473,473,473,0
|
|
20240828,134800,37265130,473,473,473,473,44
|
|
20240828,134700,37244318,473,473,473,473,0
|
|
20240828,134600,37244318,473,473,473,473,0
|
|
20240828,134500,37244318,473,473,473,473,0
|
|
20240828,134400,37244318,473,473,473,473,0
|
|
20240828,134300,37244318,473,473,473,473,0
|
|
20240828,134200,37244318,473,473,473,473,0
|
|
20240828,134100,37244318,473,473,473,473,0
|
|
20240828,134000,37244318,473,473,473,473,0
|
|
20240828,133900,37244318,473,473,473,473,0
|
|
20240828,133800,37244318,473,473,473,473,44
|
|
20240828,133700,37223506,473,473,473,473,0
|
|
20240828,133600,37223506,473,473,473,473,0
|
|
20240828,133500,37223506,473,473,473,473,0
|
|
20240828,133400,37223506,473,473,473,473,0
|
|
20240828,133300,37223506,473,473,473,473,0
|
|
20240828,133200,37223506,473,473,473,473,0
|
|
20240828,133100,37223506,473,473,473,473,0
|
|
20240828,133000,37223506,473,473,473,473,0
|
|
20240828,132900,37223506,473,473,473,473,0
|
|
20240828,132800,37223506,473,473,473,473,0
|
|
20240828,132700,37223506,473,473,473,473,0
|
|
20240828,132600,37223506,473,472,473,472,441
|
|
20240828,132500,37015241,472,471,472,471,400
|
|
20240828,132400,36826710,473,473,473,473,0
|
|
20240828,132300,36826710,473,473,473,473,0
|
|
20240828,132200,36826710,473,473,473,473,0
|
|
20240828,132100,36826710,473,473,473,473,144
|
|
20240828,132000,36758598,468,469,469,468,6000
|
|
20240828,131900,33950139,476,475,476,475,23
|
|
20240828,131800,33939203,467,475,475,467,58
|
|
20240828,131700,33911868,476,476,476,476,33
|
|
20240828,131600,33896160,476,476,476,476,0
|
|
20240828,131500,33896160,476,476,476,476,0
|
|
20240828,131400,33896160,476,476,476,476,0
|
|
20240828,131300,33896160,476,476,476,476,0
|
|
20240828,131200,33896160,476,476,476,476,3
|
|
20240828,131100,33894732,476,476,476,476,13
|
|
20240828,131000,33888544,476,476,476,476,222
|
|
20240828,130900,33782872,476,476,476,476,0
|
|
20240828,130800,33782872,476,476,476,476,0
|
|
20240828,130700,33782872,476,476,476,476,30
|
|
20240828,130600,33768592,476,476,476,476,0
|
|
20240828,130500,33768592,476,476,476,476,0
|
|
20240828,130400,33768592,476,476,476,476,0
|
|
20240828,130300,33768592,476,476,476,476,0
|
|
20240828,130200,33768592,476,476,476,476,0
|
|
20240828,130100,33768592,476,476,476,476,44
|
|
20240828,130000,33747648,476,476,476,476,18
|
|
20240828,125900,33739080,476,476,476,476,133
|
|
20240828,125800,33675772,476,476,476,476,0
|
|
20240828,125700,33675772,476,476,476,476,0
|
|
20240828,125600,33675772,476,476,476,476,312
|
|
20240828,125500,33527260,476,476,476,476,100
|
|
20240828,125400,33479660,476,476,476,476,44
|
|
20240828,125300,33458716,476,476,476,476,100
|
|
20240828,125200,33411116,476,476,476,476,0
|
|
20240828,125100,33411116,476,476,476,476,1022
|
|
20240828,125000,32924644,476,476,476,476,0
|
|
20240828,124900,32924644,476,476,476,476,111
|
|
20240828,124800,32871808,476,476,476,476,4000
|
|
20240828,124700,30967808,476,476,476,476,0
|
|
20240828,124600,30967808,476,476,476,476,5000
|
|
20240828,124500,28587808,476,476,476,476,0
|
|
20240828,124400,28587808,476,476,476,476,20
|
|
20240828,124300,28578288,476,476,476,476,36
|
|
20240828,124200,28561152,476,476,476,476,0
|
|
20240828,124100,28561152,476,476,476,476,14
|
|
20240828,124000,28554488,476,476,476,476,0
|
|
20240828,123900,28554488,476,476,476,476,0
|
|
20240828,123800,28554488,476,476,476,476,33
|
|
20240828,123700,28538780,476,476,476,476,0
|
|
20240828,123600,28538780,476,476,476,476,0
|
|
20240828,123500,28538780,476,476,476,476,0
|
|
20240828,123400,28538780,476,476,476,476,45
|
|
20240828,123300,28517360,476,476,476,476,0
|
|
20240828,123200,28517360,476,476,476,476,15
|
|
20240828,123100,28510220,476,476,476,476,0
|
|
20240828,123000,28510220,476,476,476,476,0
|
|
20240828,122900,28510220,476,476,476,476,0
|
|
20240828,122800,28510220,476,476,476,476,0
|
|
20240828,122700,28510220,476,476,476,476,0
|
|
20240828,122600,28510220,476,476,476,476,0
|
|
20240828,122500,28510220,476,476,476,476,0
|
|
20240828,122400,28510220,476,476,476,476,0
|
|
20240828,122300,28510220,476,476,476,476,122
|
|
20240828,122200,28452148,476,476,476,476,114
|
|
20240828,122100,28397884,476,476,476,476,44
|
|
20240828,122000,28376940,476,476,476,476,0
|
|
20240828,121900,28376940,476,476,476,476,0
|
|
20240828,121800,28376940,476,476,476,476,0
|
|
20240828,121700,28376940,476,476,476,476,0
|
|
20240828,121600,28376940,476,476,476,476,0
|
|
20240828,121500,28376940,476,474,476,474,551
|
|
20240828,121400,28115524,476,476,476,476,12
|
|
20240828,121300,28109812,476,476,476,476,1
|
|
20240828,121200,28109336,476,476,476,476,44
|
|
20240828,121100,28088392,476,476,476,476,0
|
|
20240828,121000,28088392,476,476,476,476,0
|
|
20240828,120900,28088392,476,476,476,476,0
|
|
20240828,120800,28088392,476,476,476,476,0
|
|
20240828,120700,28088392,476,476,476,476,0
|
|
20240828,120600,28088392,476,476,476,476,0
|
|
20240828,120500,28088392,476,476,476,476,35
|
|
20240828,120400,28071732,476,476,476,476,0
|
|
20240828,120300,28071732,476,476,476,476,100
|
|
20240828,120200,28024132,476,476,476,476,0
|
|
20240828,120100,28024132,476,476,476,476,0
|
|
20240828,120000,28024132,476,476,476,476,0
|
|
20240828,115900,28024132,476,476,476,476,0
|
|
20240828,115800,28024132,476,476,476,476,0
|
|
20240828,115700,28024132,476,476,476,476,0
|
|
20240828,115600,28024132,476,476,476,476,0
|
|
20240828,115500,28024132,476,476,476,476,144
|
|
20240828,115400,27955588,476,476,476,476,0
|
|
20240828,115300,27955588,476,476,476,476,0
|
|
20240828,115200,27955588,476,476,476,476,0
|
|
20240828,115100,27955588,476,476,476,476,0
|
|
20240828,115000,27955588,476,476,476,476,98
|
|
20240828,114900,27908940,476,476,476,476,0
|
|
20240828,114800,27908940,476,476,476,476,0
|
|
20240828,114700,27908940,476,476,476,476,45
|
|
20240828,114600,27887520,476,476,476,476,0
|
|
20240828,114500,27887520,476,476,476,476,0
|
|
20240828,114400,27887520,476,476,476,476,0
|
|
20240828,114300,27887520,476,476,476,476,11
|
|
20240828,114200,27882284,476,476,476,476,33
|
|
20240828,114100,27866576,476,476,476,476,0
|
|
20240828,114000,27866576,476,476,476,476,0
|
|
20240828,113900,27866576,476,476,476,476,50
|
|
20240828,113800,27842776,476,476,476,476,0
|
|
20240828,113700,27842776,476,476,476,476,0
|
|
20240828,113600,27842776,476,476,476,476,44
|
|
20240828,113500,27821832,476,476,476,476,0
|
|
20240828,113400,27821832,476,476,476,476,0
|
|
20240828,113300,27821832,476,476,476,476,22
|
|
20240828,113200,27811360,476,476,476,475,183
|
|
20240828,113100,27724357,475,475,475,475,0
|
|
20240828,113000,27724357,475,475,475,475,1045
|
|
20240828,112900,27227982,471,471,471,471,0
|
|
20240828,112800,27227982,471,471,471,471,12
|
|
20240828,112700,27222330,475,475,475,475,0
|
|
20240828,112600,27222330,475,475,475,475,0
|
|
20240828,112500,27222330,475,475,475,475,20
|
|
20240828,112400,27212830,475,475,475,475,0
|
|
20240828,112300,27212830,475,475,475,475,0
|
|
20240828,112200,27212830,475,475,475,475,0
|
|
20240828,112100,27212830,475,475,475,475,0
|
|
20240828,112000,27212830,475,475,475,475,0
|
|
20240828,111900,27212830,475,475,475,475,0
|
|
20240828,111800,27212830,475,475,475,475,0
|
|
20240828,111700,27212830,475,475,475,475,0
|
|
20240828,111600,27212830,475,475,475,475,0
|
|
20240828,111500,27212830,475,475,475,475,0
|
|
20240828,111400,27212830,475,475,475,475,0
|
|
20240828,111300,27212830,475,475,475,475,0
|
|
20240828,111200,27212830,475,475,475,475,111
|
|
20240828,111100,27160105,467,470,470,467,1000
|
|
20240828,111000,26691221,476,476,476,476,100
|
|
20240828,110900,26643621,476,476,476,476,0
|
|
20240828,110800,26643621,476,476,476,476,0
|
|
20240828,110700,26643621,476,476,476,476,0
|
|
20240828,110600,26643621,476,476,476,476,0
|
|
20240828,110500,26643621,476,476,476,476,0
|
|
20240828,110400,26643621,476,476,476,476,0
|
|
20240828,110300,26643621,476,476,476,476,0
|
|
20240828,110200,26643621,476,476,476,476,0
|
|
20240828,110100,26643621,476,476,476,476,44
|
|
20240828,110000,26622677,476,476,476,476,0
|
|
20240828,105900,26622677,476,476,476,476,0
|
|
20240828,105800,26622677,476,476,476,476,10
|
|
20240828,105700,26617917,476,475,476,475,290
|
|
20240828,105600,26479988,475,475,475,475,10484
|
|
20240828,105500,21500088,464,475,475,464,14396
|
|
20240828,105400,14795799,475,475,475,475,0
|
|
20240828,105300,14795799,475,475,475,475,0
|
|
20240828,105200,14795799,475,475,475,475,0
|
|
20240828,105100,14795799,475,475,475,475,0
|
|
20240828,105000,14795799,475,475,475,475,0
|
|
20240828,104900,14795799,475,475,475,475,0
|
|
20240828,104800,14795799,475,475,475,475,0
|
|
20240828,104700,14795799,475,475,475,475,0
|
|
20240828,104600,14795799,475,475,475,475,0
|
|
20240828,104500,14795799,475,475,475,475,155
|
|
20240828,104400,14722174,475,475,475,475,2707
|
|
20240828,104300,13436349,476,476,476,476,30
|
|
20240828,104200,13422069,476,476,476,476,0
|
|
20240828,104100,13422069,476,476,476,476,0
|
|
20240828,104000,13422069,476,476,476,476,0
|
|
20240828,103900,13422069,476,476,476,476,0
|
|
20240828,103800,13422069,476,476,476,476,0
|
|
20240828,103700,13422069,476,476,476,476,0
|
|
20240828,103600,13422069,476,476,476,476,0
|
|
20240828,103500,13422069,476,476,476,476,0
|
|
20240828,103400,13422069,476,476,476,476,0
|
|
20240828,103300,13422069,476,476,476,476,0
|
|
20240828,103200,13422069,476,476,476,476,0
|
|
20240828,103100,13422069,476,476,476,476,0
|
|
20240828,103000,13422069,476,476,476,476,0
|
|
20240828,102900,13422069,476,476,476,476,0
|
|
20240828,102800,13422069,476,476,476,476,0
|
|
20240828,102700,13422069,476,476,476,476,0
|
|
20240828,102600,13422069,476,476,476,476,0
|
|
20240828,102500,13422069,476,476,476,476,0
|
|
20240828,102400,13422069,476,476,476,476,62
|
|
20240828,102300,13392557,476,474,476,474,104
|
|
20240828,102200,13343241,476,476,476,476,0
|
|
20240828,102100,13343241,476,474,476,474,100
|
|
20240828,102000,13295711,474,473,474,473,846
|
|
20240828,101900,12895208,476,476,476,476,0
|
|
20240828,101800,12895208,476,476,476,476,0
|
|
20240828,101700,12895208,476,476,476,476,0
|
|
20240828,101600,12895208,476,476,476,476,0
|
|
20240828,101500,12895208,476,476,476,476,0
|
|
20240828,101400,12895208,476,476,476,476,0
|
|
20240828,101300,12895208,476,476,476,476,44
|
|
20240828,101200,12874264,471,478,478,471,1200
|
|
20240828,101100,12307163,478,478,478,478,0
|
|
20240828,101000,12307163,478,478,478,478,0
|
|
20240828,100900,12307163,478,478,478,478,0
|
|
20240828,100800,12307163,478,478,478,478,0
|
|
20240828,100700,12307163,478,478,478,478,0
|
|
20240828,100600,12307163,478,478,478,478,0
|
|
20240828,100500,12307163,478,478,478,478,0
|
|
20240828,100400,12307163,478,478,478,478,0
|
|
20240828,100300,12307163,478,478,478,478,0
|
|
20240828,100200,12307163,478,478,478,478,11
|
|
20240828,100100,12301905,478,478,478,478,2
|
|
20240828,100000,12300949,478,478,478,478,0
|
|
20240828,095900,12300949,478,477,478,477,20
|
|
20240828,095800,12291390,478,478,478,478,0
|
|
20240828,095700,12291390,478,478,478,478,0
|
|
20240828,095600,12291390,478,477,478,477,480
|
|
20240828,095500,12062374,477,477,477,477,0
|
|
20240828,095400,12062374,477,477,477,477,71
|
|
20240828,095300,12028507,477,470,477,470,4122
|
|
20240828,095200,10091090,470,472,472,470,8382
|
|
20240828,095100,6150211,478,472,478,472,72
|
|
20240828,095000,6115934,478,478,478,478,0
|
|
20240828,094900,6115934,478,478,478,478,0
|
|
20240828,094800,6115934,478,478,478,478,0
|
|
20240828,094700,6115934,478,478,478,478,0
|
|
20240828,094600,6115934,478,478,478,478,33
|
|
20240828,094500,6100160,478,478,478,478,466
|
|
20240828,094400,5877412,478,478,478,478,0
|
|
20240828,094300,5877412,478,478,478,478,111
|
|
20240828,094200,5824354,478,478,478,478,0
|
|
20240828,094100,5824354,478,478,478,478,0
|
|
20240828,094000,5824354,478,478,478,478,1
|
|
20240828,093900,5823876,478,478,478,478,0
|
|
20240828,093800,5823876,478,478,478,478,275
|
|
20240828,093700,5692426,478,472,478,472,5742
|
|
20240828,093600,2977750,471,475,475,471,2155
|
|
20240828,093500,1958242,479,479,479,479,0
|
|
20240828,093400,1958242,479,479,479,479,0
|
|
20240828,093300,1958242,479,479,479,479,0
|
|
20240828,093200,1958242,479,479,479,479,100
|
|
20240828,093100,1910342,479,479,479,479,0
|
|
20240828,093000,1910342,479,479,479,479,0
|
|
20240828,092900,1910342,479,479,479,479,0
|
|
20240828,092800,1910342,479,479,479,479,45
|
|
20240828,092700,1888787,479,479,479,479,0
|
|
20240828,092600,1888787,479,479,479,479,0
|
|
20240828,092500,1888787,479,479,479,479,0
|
|
20240828,092400,1888787,479,479,479,479,50
|
|
20240828,092300,1864837,479,479,479,479,44
|
|
20240828,092200,1843761,479,475,479,475,500
|
|
20240828,092100,1605873,475,475,475,475,400
|
|
20240828,092000,1415873,479,479,479,479,0
|
|
20240828,091900,1415873,479,479,479,479,0
|
|
20240828,091800,1415873,479,479,479,479,100
|
|
20240828,091700,1367973,479,479,479,479,0
|
|
20240828,091600,1367973,479,479,479,479,0
|
|
20240828,091500,1367973,479,479,479,479,10
|
|
20240828,091400,1363183,479,479,479,479,0
|
|
20240828,091300,1363183,479,479,479,479,0
|
|
20240828,091200,1363183,479,479,479,479,0
|
|
20240828,091100,1363183,479,478,479,478,111
|
|
20240828,091000,1310124,479,479,479,479,0
|
|
20240828,090900,1310124,479,479,479,479,0
|
|
20240828,090800,1310124,479,479,479,479,10
|
|
20240828,090700,1305334,479,479,479,479,1
|
|
20240828,090600,1304855,479,479,479,479,0
|
|
20240828,090500,1304855,479,479,479,479,111
|
|
20240828,090400,1251686,479,479,479,479,0
|
|
20240828,090300,1251686,479,479,479,479,23
|
|
20240828,090200,1240669,479,479,479,479,100
|
|
20240828,090100,1192769,479,479,479,479,0
|
|
20240828,090000,1192769,479,475,479,475,2511
|