655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,195200,24964306,868,868,868,868,526
|
|
20240827,195100,24964306,868,868,868,868,0
|
|
20240827,195000,24964306,868,868,868,868,0
|
|
20240827,194900,24964306,868,868,868,868,0
|
|
20240827,194800,24964306,868,868,868,868,0
|
|
20240827,194700,24964306,868,868,868,868,0
|
|
20240827,194600,24964306,868,868,868,868,0
|
|
20240827,194500,24964306,868,868,868,868,0
|
|
20240827,194400,24964306,868,868,868,868,0
|
|
20240827,194300,24964306,868,868,868,868,0
|
|
20240827,194200,24964306,868,868,868,868,0
|
|
20240827,194100,24964306,868,868,868,868,0
|
|
20240827,194000,24964306,868,868,868,868,0
|
|
20240827,193900,24964306,868,868,868,868,0
|
|
20240827,193800,24964306,868,868,868,868,0
|
|
20240827,193700,24964306,868,868,868,868,0
|
|
20240827,193600,24964306,868,868,868,868,0
|
|
20240827,193500,24964306,868,868,868,868,0
|
|
20240827,193400,24964306,868,868,868,868,0
|
|
20240827,193300,24964306,868,868,868,868,0
|
|
20240827,193200,24964306,868,868,868,868,0
|
|
20240827,193100,24964306,868,868,868,868,0
|
|
20240827,193000,24964306,868,868,868,868,0
|
|
20240827,192900,24964306,868,868,868,868,0
|
|
20240827,192800,24964306,868,868,868,868,0
|
|
20240827,192700,24964306,868,868,868,868,0
|
|
20240827,192600,24964306,868,868,868,868,0
|
|
20240827,192500,24964306,868,868,868,868,0
|
|
20240827,192400,24964306,868,868,868,868,0
|
|
20240827,192300,24964306,868,868,868,868,0
|
|
20240827,192200,24964306,868,868,868,868,526
|
|
20240827,192100,24964306,868,868,868,868,0
|
|
20240827,192000,24964306,868,868,868,868,0
|
|
20240827,191900,24964306,868,868,868,868,0
|
|
20240827,191800,24964306,868,868,868,868,0
|
|
20240827,191700,24964306,868,868,868,868,0
|
|
20240827,191600,24964306,868,868,868,868,0
|
|
20240827,191500,24964306,868,868,868,868,0
|
|
20240827,191400,24964306,868,868,868,868,0
|
|
20240827,191300,24964306,868,868,868,868,0
|
|
20240827,191200,24964306,868,868,868,868,0
|
|
20240827,191100,24964306,868,868,868,868,0
|
|
20240827,191000,24964306,868,868,868,868,0
|
|
20240827,190900,24964306,868,868,868,868,0
|
|
20240827,190800,24964306,868,868,868,868,0
|
|
20240827,190700,24964306,868,868,868,868,0
|
|
20240827,190600,24964306,868,868,868,868,0
|
|
20240827,190500,24964306,868,868,868,868,0
|
|
20240827,190400,24964306,868,868,868,868,0
|
|
20240827,190300,24964306,868,868,868,868,0
|
|
20240827,190200,24964306,868,868,868,868,0
|
|
20240827,190100,24964306,868,868,868,868,0
|
|
20240827,190000,24964306,868,868,868,868,0
|
|
20240827,185900,24964306,868,868,868,868,0
|
|
20240827,185800,24964306,868,868,868,868,0
|
|
20240827,185700,24964306,868,868,868,868,0
|
|
20240827,185600,24964306,868,868,868,868,0
|
|
20240827,185500,24964306,868,868,868,868,0
|
|
20240827,185400,24964306,868,868,868,868,0
|
|
20240827,185300,24964306,868,868,868,868,0
|
|
20240827,185200,24964306,868,868,868,868,526
|
|
20240827,185100,24964306,868,868,868,868,0
|
|
20240827,185000,24964306,868,868,868,868,0
|
|
20240827,184900,24964306,868,868,868,868,0
|
|
20240827,184800,24964306,868,868,868,868,0
|
|
20240827,184700,24964306,868,868,868,868,0
|
|
20240827,184600,24964306,868,868,868,868,0
|
|
20240827,184500,24964306,868,868,868,868,0
|
|
20240827,184400,24964306,868,868,868,868,0
|
|
20240827,184300,24964306,868,868,868,868,0
|
|
20240827,184200,24964306,868,868,868,868,0
|
|
20240827,184100,24964306,868,868,868,868,0
|
|
20240827,184000,24964306,868,868,868,868,0
|
|
20240827,183900,24964306,868,868,868,868,0
|
|
20240827,183800,24964306,868,868,868,868,0
|
|
20240827,183700,24964306,868,868,868,868,0
|
|
20240827,183600,24964306,868,868,868,868,0
|
|
20240827,183500,24964306,868,868,868,868,0
|
|
20240827,183400,24964306,868,868,868,868,0
|
|
20240827,183300,24964306,868,868,868,868,0
|
|
20240827,183200,24964306,868,868,868,868,0
|
|
20240827,183100,24964306,868,868,868,868,0
|
|
20240827,183000,24964306,868,868,868,868,0
|
|
20240827,182900,24964306,868,868,868,868,0
|
|
20240827,182800,24964306,868,868,868,868,0
|
|
20240827,182700,24964306,868,868,868,868,0
|
|
20240827,182600,24964306,868,868,868,868,0
|
|
20240827,182500,24964306,868,868,868,868,0
|
|
20240827,182400,24964306,868,868,868,868,0
|
|
20240827,182300,24964306,868,868,868,868,0
|
|
20240827,182200,24964306,868,868,868,868,526
|
|
20240827,182100,24964306,868,868,868,868,0
|
|
20240827,182000,24964306,868,868,868,868,0
|
|
20240827,181900,24964306,868,868,868,868,0
|
|
20240827,181800,24964306,868,868,868,868,0
|
|
20240827,181700,24964306,868,868,868,868,0
|
|
20240827,181600,24964306,868,868,868,868,0
|
|
20240827,181500,24964306,868,868,868,868,0
|
|
20240827,181400,24964306,868,868,868,868,0
|
|
20240827,181300,24964306,868,868,868,868,0
|
|
20240827,181200,24964306,868,868,868,868,0
|
|
20240827,181100,24964306,868,868,868,868,0
|
|
20240827,181000,24964306,868,868,868,868,0
|
|
20240827,180900,24964306,868,868,868,868,0
|
|
20240827,180800,24964306,868,868,868,868,0
|
|
20240827,180700,24964306,868,868,868,868,0
|
|
20240827,180600,24964306,868,868,868,868,0
|
|
20240827,180500,24964306,868,868,868,868,0
|
|
20240827,180400,24964306,868,868,868,868,0
|
|
20240827,180300,24964306,868,868,868,868,0
|
|
20240827,180200,24964306,868,868,868,868,0
|
|
20240827,180100,24964306,868,868,868,868,0
|
|
20240827,180000,24964306,868,868,868,868,0
|
|
20240827,175900,24964306,868,868,868,868,0
|
|
20240827,175800,24964306,868,868,868,868,0
|
|
20240827,175700,24964306,868,868,868,868,0
|
|
20240827,175600,24964306,868,868,868,868,0
|
|
20240827,175500,24964306,868,868,868,868,0
|
|
20240827,175400,24964306,868,868,868,868,0
|
|
20240827,175300,24964306,868,868,868,868,0
|
|
20240827,175200,24964306,868,868,868,868,526
|
|
20240827,175100,24964306,868,868,868,868,0
|
|
20240827,175000,24964306,868,868,868,868,0
|
|
20240827,174900,24964306,868,868,868,868,0
|
|
20240827,174800,24964306,868,868,868,868,0
|
|
20240827,174700,24964306,868,868,868,868,0
|
|
20240827,174600,24964306,868,868,868,868,0
|
|
20240827,174500,24964306,868,868,868,868,0
|
|
20240827,174400,24964306,868,868,868,868,0
|
|
20240827,174300,24964306,868,868,868,868,0
|
|
20240827,174200,24964306,868,868,868,868,0
|
|
20240827,174100,24964306,868,868,868,868,0
|
|
20240827,174000,24964306,868,868,868,868,0
|
|
20240827,173900,24964306,868,868,868,868,0
|
|
20240827,173800,24964306,868,868,868,868,0
|
|
20240827,173700,24964306,868,868,868,868,0
|
|
20240827,173600,24964306,868,868,868,868,0
|
|
20240827,173500,24964306,868,868,868,868,0
|
|
20240827,173400,24964306,868,868,868,868,0
|
|
20240827,173300,24964306,868,868,868,868,0
|
|
20240827,173200,24964306,868,868,868,868,0
|
|
20240827,173100,24964306,868,868,868,868,0
|
|
20240827,173000,24964306,868,868,868,868,0
|
|
20240827,172900,24964306,868,868,868,868,0
|
|
20240827,172800,24964306,868,868,868,868,0
|
|
20240827,172700,24964306,868,868,868,868,0
|
|
20240827,172600,24964306,868,868,868,868,0
|
|
20240827,172500,24964306,868,868,868,868,0
|
|
20240827,172400,24964306,868,868,868,868,0
|
|
20240827,172300,24964306,868,868,868,868,0
|
|
20240827,172200,24964306,868,868,868,868,526
|
|
20240827,172100,24964306,868,868,868,868,0
|
|
20240827,172000,24964306,868,868,868,868,0
|
|
20240827,171900,24964306,868,868,868,868,0
|
|
20240827,171800,24964306,868,868,868,868,0
|
|
20240827,171700,24964306,868,868,868,868,0
|
|
20240827,171600,24964306,868,868,868,868,0
|
|
20240827,171500,24964306,868,868,868,868,0
|
|
20240827,171400,24964306,868,868,868,868,0
|
|
20240827,171300,24964306,868,868,868,868,0
|
|
20240827,171200,24964306,868,868,868,868,0
|
|
20240827,171100,24964306,868,868,868,868,0
|
|
20240827,171000,24964306,868,868,868,868,0
|
|
20240827,170900,24964306,868,868,868,868,0
|
|
20240827,170800,24964306,868,868,868,868,0
|
|
20240827,170700,24964306,868,868,868,868,0
|
|
20240827,170600,24964306,868,868,868,868,0
|
|
20240827,170500,24964306,868,868,868,868,0
|
|
20240827,170400,24964306,868,868,868,868,0
|
|
20240827,170300,24964306,868,868,868,868,0
|
|
20240827,170200,24964306,868,868,868,868,0
|
|
20240827,170100,24964306,868,868,868,868,0
|
|
20240827,170000,24964306,868,868,868,868,0
|
|
20240827,165900,24964306,868,868,868,868,0
|
|
20240827,165800,24964306,868,868,868,868,0
|
|
20240827,165700,24964306,868,868,868,868,0
|
|
20240827,165600,24964306,868,868,868,868,0
|
|
20240827,165500,24964306,868,868,868,868,0
|
|
20240827,165400,24964306,868,868,868,868,0
|
|
20240827,165300,24964306,868,868,868,868,0
|
|
20240827,165200,24964306,868,868,868,868,526
|
|
20240827,165100,24964306,868,868,868,868,0
|
|
20240827,165000,24964306,868,868,868,868,0
|
|
20240827,164900,24964306,868,868,868,868,0
|
|
20240827,164800,24964306,868,868,868,868,0
|
|
20240827,164700,24964306,868,868,868,868,0
|
|
20240827,164600,24964306,868,868,868,868,0
|
|
20240827,164500,24964306,868,868,868,868,0
|
|
20240827,164400,24964306,868,868,868,868,0
|
|
20240827,164300,24964306,868,868,868,868,0
|
|
20240827,164200,24964306,868,868,868,868,0
|
|
20240827,164100,24964306,868,868,868,868,0
|
|
20240827,164000,24964306,868,868,868,868,0
|
|
20240827,163900,24964306,868,868,868,868,0
|
|
20240827,163800,24964306,868,868,868,868,0
|
|
20240827,163700,24964306,868,868,868,868,0
|
|
20240827,163600,24964306,868,868,868,868,0
|
|
20240827,163500,24964306,868,868,868,868,0
|
|
20240827,163400,24964306,868,868,868,868,0
|
|
20240827,163300,24964306,868,868,868,868,0
|
|
20240827,163200,24964306,868,868,868,868,0
|
|
20240827,163100,24964306,868,868,868,868,0
|
|
20240827,163000,24964306,868,868,868,868,0
|
|
20240827,162900,24964306,868,868,868,868,0
|
|
20240827,162800,24964306,868,868,868,868,0
|
|
20240827,162700,24964306,868,868,868,868,0
|
|
20240827,162600,24964306,868,868,868,868,0
|
|
20240827,162500,24964306,868,868,868,868,0
|
|
20240827,162400,24964306,868,868,868,868,0
|
|
20240827,162300,24964306,868,868,868,868,0
|
|
20240827,162200,24964306,868,868,868,868,526
|
|
20240827,162100,24964306,868,868,868,868,0
|
|
20240827,162000,24964306,868,868,868,868,0
|
|
20240827,161900,24964306,868,868,868,868,0
|
|
20240827,161800,24964306,868,868,868,868,0
|
|
20240827,161700,24964306,868,868,868,868,0
|
|
20240827,161600,24964306,868,868,868,868,0
|
|
20240827,161500,24964306,868,868,868,868,0
|
|
20240827,161400,24964306,868,868,868,868,0
|
|
20240827,161300,24964306,868,868,868,868,0
|
|
20240827,161200,24964306,868,868,868,868,0
|
|
20240827,161100,24964306,868,868,868,868,0
|
|
20240827,161000,24964306,868,868,868,868,0
|
|
20240827,160900,24964306,868,868,868,868,0
|
|
20240827,160800,24964306,868,868,868,868,0
|
|
20240827,160700,24964306,868,868,868,868,0
|
|
20240827,160600,24964306,868,868,868,868,0
|
|
20240827,160500,24964306,868,868,868,868,0
|
|
20240827,160400,24964306,868,868,868,868,0
|
|
20240827,160300,24964306,868,868,868,868,0
|
|
20240827,160200,24964306,868,868,868,868,0
|
|
20240827,160100,24964306,868,868,868,868,0
|
|
20240827,160000,24964306,868,868,868,868,0
|
|
20240827,155900,24964306,868,868,868,868,0
|
|
20240827,155800,24964306,868,868,868,868,0
|
|
20240827,155700,24964306,868,868,868,868,0
|
|
20240827,155600,24964306,868,868,868,868,0
|
|
20240827,155500,24964306,868,868,868,868,0
|
|
20240827,155400,24964306,868,868,868,868,0
|
|
20240827,155300,24964306,868,868,868,868,0
|
|
20240827,155200,24964306,868,868,868,868,526
|
|
20240827,155100,24964306,868,868,868,868,0
|
|
20240827,155000,24964306,868,868,868,868,0
|
|
20240827,154900,24964306,868,868,868,868,0
|
|
20240827,154800,24964306,868,868,868,868,0
|
|
20240827,154700,24964306,868,868,868,868,0
|
|
20240827,154600,24964306,868,868,868,868,0
|
|
20240827,154500,24964306,868,868,868,868,0
|
|
20240827,154400,24964306,868,868,868,868,0
|
|
20240827,154300,24964306,868,868,868,868,0
|
|
20240827,154200,24964306,868,868,868,868,0
|
|
20240827,154100,24964306,868,868,868,868,0
|
|
20240827,154000,24964306,868,868,868,868,0
|
|
20240827,153900,24964306,868,868,868,868,0
|
|
20240827,153800,24964306,868,868,868,868,0
|
|
20240827,153700,24964306,868,868,868,868,0
|
|
20240827,153600,24964306,868,868,868,868,0
|
|
20240827,153500,24964306,868,868,868,868,0
|
|
20240827,153400,24964306,868,868,868,868,0
|
|
20240827,153300,24964306,868,868,868,868,0
|
|
20240827,153200,24964306,868,868,868,868,0
|
|
20240827,153100,24964306,868,868,868,868,0
|
|
20240827,153000,24964306,868,868,868,868,526
|
|
20240827,152900,24507738,876,876,876,876,0
|
|
20240827,152800,24507738,876,876,876,876,0
|
|
20240827,152700,24507738,876,876,876,876,0
|
|
20240827,152600,24507738,876,876,876,876,0
|
|
20240827,152500,24507738,876,876,876,876,0
|
|
20240827,152400,24507738,876,876,876,876,0
|
|
20240827,152300,24507738,876,876,876,876,0
|
|
20240827,152200,24507738,876,876,876,876,0
|
|
20240827,152100,24507738,876,876,876,876,0
|
|
20240827,152000,24507738,876,876,876,876,0
|
|
20240827,151900,24507738,876,876,876,876,1
|
|
20240827,151800,24506862,873,873,873,873,3
|
|
20240827,151700,24504243,876,873,876,873,15
|
|
20240827,151600,24491145,873,873,873,873,0
|
|
20240827,151500,24491145,873,876,876,873,56
|
|
20240827,151400,24442239,876,876,876,876,0
|
|
20240827,151300,24442239,876,876,876,876,0
|
|
20240827,151200,24442239,876,876,876,876,0
|
|
20240827,151100,24442239,876,876,876,876,0
|
|
20240827,151000,24442239,876,876,876,876,0
|
|
20240827,150900,24442239,876,876,876,876,0
|
|
20240827,150800,24442239,876,876,876,876,0
|
|
20240827,150700,24442239,876,876,876,876,9
|
|
20240827,150600,24434355,873,873,873,873,0
|
|
20240827,150500,24434355,873,873,873,873,0
|
|
20240827,150400,24434355,873,873,873,873,0
|
|
20240827,150300,24434355,873,873,873,873,0
|
|
20240827,150200,24434355,873,873,873,873,0
|
|
20240827,150100,24434355,873,873,873,873,117
|
|
20240827,150000,24332214,873,873,873,873,0
|
|
20240827,145900,24332214,873,873,873,873,0
|
|
20240827,145800,24332214,873,873,873,873,0
|
|
20240827,145700,24332214,873,873,873,873,0
|
|
20240827,145600,24332214,873,873,873,873,0
|
|
20240827,145500,24332214,873,873,873,873,0
|
|
20240827,145400,24332214,873,873,873,873,0
|
|
20240827,145300,24332214,873,873,873,873,0
|
|
20240827,145200,24332214,873,873,873,873,0
|
|
20240827,145100,24332214,873,873,873,873,0
|
|
20240827,145000,24332214,873,873,873,873,0
|
|
20240827,144900,24332214,873,873,873,873,0
|
|
20240827,144800,24332214,873,873,873,873,1500
|
|
20240827,144700,23022714,873,873,873,873,0
|
|
20240827,144600,23022714,873,873,873,873,0
|
|
20240827,144500,23022714,873,873,873,873,0
|
|
20240827,144400,23022714,873,873,873,873,0
|
|
20240827,144300,23022714,873,873,873,873,0
|
|
20240827,144200,23022714,873,873,873,873,0
|
|
20240827,144100,23022714,873,873,873,873,0
|
|
20240827,144000,23022714,873,873,873,873,0
|
|
20240827,143900,23022714,873,873,873,873,0
|
|
20240827,143800,23022714,873,873,873,873,0
|
|
20240827,143700,23022714,873,873,873,873,0
|
|
20240827,143600,23022714,873,873,873,873,0
|
|
20240827,143500,23022714,873,873,873,873,0
|
|
20240827,143400,23022714,873,873,873,873,0
|
|
20240827,143300,23022714,873,873,873,873,400
|
|
20240827,143200,22673514,873,873,873,873,0
|
|
20240827,143100,22673514,873,873,873,873,0
|
|
20240827,143000,22673514,873,873,873,873,0
|
|
20240827,142900,22673514,873,873,873,873,0
|
|
20240827,142800,22673514,873,873,873,873,0
|
|
20240827,142700,22673514,873,873,873,873,0
|
|
20240827,142600,22673514,873,873,873,873,0
|
|
20240827,142500,22673514,873,873,873,873,0
|
|
20240827,142400,22673514,873,873,873,873,0
|
|
20240827,142300,22673514,873,873,873,873,0
|
|
20240827,142200,22673514,873,873,873,873,0
|
|
20240827,142100,22673514,873,873,873,873,0
|
|
20240827,142000,22673514,873,873,873,873,0
|
|
20240827,141900,22673514,873,873,873,873,0
|
|
20240827,141800,22673514,873,873,873,873,0
|
|
20240827,141700,22673514,873,873,873,873,0
|
|
20240827,141600,22673514,873,873,873,873,0
|
|
20240827,141500,22673514,873,873,873,873,0
|
|
20240827,141400,22673514,873,873,873,873,0
|
|
20240827,141300,22673514,873,873,873,873,0
|
|
20240827,141200,22673514,873,873,873,873,0
|
|
20240827,141100,22673514,873,873,873,873,0
|
|
20240827,141000,22673514,873,873,873,873,0
|
|
20240827,140900,22673514,873,873,873,873,0
|
|
20240827,140800,22673514,873,873,873,873,0
|
|
20240827,140700,22673514,873,873,873,873,0
|
|
20240827,140600,22673514,873,873,873,873,0
|
|
20240827,140500,22673514,873,873,873,873,0
|
|
20240827,140400,22673514,873,873,873,873,408
|
|
20240827,140300,22317330,873,873,873,873,0
|
|
20240827,140200,22317330,873,873,873,873,0
|
|
20240827,140100,22317330,873,873,873,873,0
|
|
20240827,140000,22317330,873,873,873,873,0
|
|
20240827,135900,22317330,873,873,873,873,0
|
|
20240827,135800,22317330,873,873,873,873,0
|
|
20240827,135700,22317330,873,873,873,873,0
|
|
20240827,135600,22317330,873,873,874,873,627
|
|
20240827,135500,21769949,873,873,873,873,0
|
|
20240827,135400,21769949,873,873,873,873,0
|
|
20240827,135300,21769949,873,866,873,866,730
|
|
20240827,135200,21137559,863,863,863,863,72
|
|
20240827,135100,21075423,866,866,866,866,0
|
|
20240827,135000,21075423,866,866,866,866,50
|
|
20240827,134900,21032123,866,866,866,866,0
|
|
20240827,134800,21032123,866,866,866,866,0
|
|
20240827,134700,21032123,866,866,866,866,0
|
|
20240827,134600,21032123,866,866,866,866,0
|
|
20240827,134500,21032123,866,866,866,866,0
|
|
20240827,134400,21032123,866,866,866,866,0
|
|
20240827,134300,21032123,866,866,866,866,0
|
|
20240827,134200,21032123,866,866,866,866,1
|
|
20240827,134100,21031257,860,860,860,860,0
|
|
20240827,134000,21031257,860,860,860,860,205
|
|
20240827,133900,20854957,866,866,866,866,0
|
|
20240827,133800,20854957,866,866,866,866,0
|
|
20240827,133700,20854957,866,865,866,865,2000
|
|
20240827,133600,19122981,866,866,866,866,0
|
|
20240827,133500,19122981,866,866,866,866,0
|
|
20240827,133400,19122981,866,866,866,866,330
|
|
20240827,133300,18837201,866,866,866,866,0
|
|
20240827,133200,18837201,866,866,866,866,0
|
|
20240827,133100,18837201,866,866,866,866,1
|
|
20240827,133000,18836335,858,858,858,858,0
|
|
20240827,132900,18836335,858,858,858,858,0
|
|
20240827,132800,18836335,858,858,858,858,0
|
|
20240827,132700,18836335,858,858,858,858,0
|
|
20240827,132600,18836335,858,858,858,858,0
|
|
20240827,132500,18836335,858,858,858,858,0
|
|
20240827,132400,18836335,858,858,858,858,0
|
|
20240827,132300,18836335,858,858,858,858,0
|
|
20240827,132200,18836335,858,858,858,858,0
|
|
20240827,132100,18836335,858,858,858,858,0
|
|
20240827,132000,18836335,858,860,860,858,905
|
|
20240827,131900,18058931,860,860,860,860,0
|
|
20240827,131800,18058931,860,860,860,860,0
|
|
20240827,131700,18058931,860,861,861,860,166
|
|
20240827,131600,17916018,861,861,861,861,0
|
|
20240827,131500,17916018,861,861,861,861,0
|
|
20240827,131400,17916018,861,861,861,861,0
|
|
20240827,131300,17916018,861,861,861,861,0
|
|
20240827,131200,17916018,861,861,861,861,0
|
|
20240827,131100,17916018,861,861,861,861,0
|
|
20240827,131000,17916018,861,861,861,861,0
|
|
20240827,130900,17916018,861,861,861,861,0
|
|
20240827,130800,17916018,861,861,861,861,0
|
|
20240827,130700,17916018,861,861,861,861,9
|
|
20240827,130600,17908269,861,861,861,861,35
|
|
20240827,130500,17878134,861,861,861,861,0
|
|
20240827,130400,17878134,861,861,861,861,0
|
|
20240827,130300,17878134,861,861,861,861,39
|
|
20240827,130200,17844555,861,861,861,861,0
|
|
20240827,130100,17844555,861,861,861,861,0
|
|
20240827,130000,17844555,861,863,863,861,961
|
|
20240827,125900,17016740,863,863,863,863,0
|
|
20240827,125800,17016740,863,863,863,863,0
|
|
20240827,125700,17016740,863,863,863,863,0
|
|
20240827,125600,17016740,863,864,864,863,50
|
|
20240827,125500,16973550,875,875,875,875,2
|
|
20240827,125400,16971800,869,869,869,869,903
|
|
20240827,125300,16187093,867,867,867,867,0
|
|
20240827,125200,16187093,867,867,867,867,0
|
|
20240827,125100,16187093,867,867,867,867,0
|
|
20240827,125000,16187093,867,867,867,867,0
|
|
20240827,124900,16187093,867,867,867,867,0
|
|
20240827,124800,16187093,867,866,867,866,89
|
|
20240827,124700,16109975,861,861,861,861,1001
|
|
20240827,124600,15248114,861,861,861,861,0
|
|
20240827,124500,15248114,861,861,861,861,0
|
|
20240827,124400,15248114,861,861,861,861,0
|
|
20240827,124300,15248114,861,861,861,861,0
|
|
20240827,124200,15248114,861,861,861,861,0
|
|
20240827,124100,15248114,861,861,861,861,0
|
|
20240827,124000,15248114,861,861,861,861,5
|
|
20240827,123900,15243809,867,867,867,867,0
|
|
20240827,123800,15243809,867,867,867,867,3
|
|
20240827,123700,15241208,860,860,860,860,0
|
|
20240827,123600,15241208,860,860,860,860,80
|
|
20240827,123500,15172408,860,860,860,860,0
|
|
20240827,123400,15172408,860,867,869,860,1510
|
|
20240827,123300,13861756,867,864,867,864,2200
|
|
20240827,123200,11956782,865,865,865,865,0
|
|
20240827,123100,11956782,865,865,865,865,0
|
|
20240827,123000,11956782,865,865,865,865,0
|
|
20240827,122900,11956782,865,865,865,865,0
|
|
20240827,122800,11956782,865,865,865,865,0
|
|
20240827,122700,11956782,865,865,865,865,0
|
|
20240827,122600,11956782,865,865,865,865,0
|
|
20240827,122500,11956782,865,865,865,865,0
|
|
20240827,122400,11956782,865,865,865,865,0
|
|
20240827,122300,11956782,865,865,865,865,0
|
|
20240827,122200,11956782,865,865,865,865,0
|
|
20240827,122100,11956782,865,865,865,865,0
|
|
20240827,122000,11956782,865,865,865,865,0
|
|
20240827,121900,11956782,865,865,865,865,0
|
|
20240827,121800,11956782,865,865,865,865,0
|
|
20240827,121700,11956782,865,865,865,865,0
|
|
20240827,121600,11956782,865,865,865,865,0
|
|
20240827,121500,11956782,865,865,865,865,0
|
|
20240827,121400,11956782,865,865,865,865,0
|
|
20240827,121300,11956782,865,865,865,865,0
|
|
20240827,121200,11956782,865,865,865,865,0
|
|
20240827,121100,11956782,865,865,865,865,0
|
|
20240827,121000,11956782,865,865,865,865,0
|
|
20240827,120900,11956782,865,865,865,865,0
|
|
20240827,120800,11956782,865,865,865,865,0
|
|
20240827,120700,11956782,865,865,865,865,0
|
|
20240827,120600,11956782,865,865,865,865,0
|
|
20240827,120500,11956782,865,865,865,865,0
|
|
20240827,120400,11956782,865,865,865,865,0
|
|
20240827,120300,11956782,865,865,865,865,0
|
|
20240827,120200,11956782,865,865,865,865,0
|
|
20240827,120100,11956782,865,865,865,865,0
|
|
20240827,120000,11956782,865,865,865,865,0
|
|
20240827,115900,11956782,865,865,865,865,0
|
|
20240827,115800,11956782,865,865,865,865,0
|
|
20240827,115700,11956782,865,865,865,865,0
|
|
20240827,115600,11956782,865,865,865,865,0
|
|
20240827,115500,11956782,865,865,865,865,0
|
|
20240827,115400,11956782,865,865,865,865,0
|
|
20240827,115300,11956782,865,865,865,865,0
|
|
20240827,115200,11956782,865,865,865,865,1
|
|
20240827,115100,11955917,858,858,858,858,0
|
|
20240827,115000,11955917,858,858,858,858,0
|
|
20240827,114900,11955917,858,864,864,858,1230
|
|
20240827,114800,10900246,864,864,864,864,0
|
|
20240827,114700,10900246,864,864,864,864,0
|
|
20240827,114600,10900246,864,864,864,864,0
|
|
20240827,114500,10900246,864,864,864,864,0
|
|
20240827,114400,10900246,864,864,864,864,0
|
|
20240827,114300,10900246,864,864,864,864,28
|
|
20240827,114200,10876054,864,864,864,864,0
|
|
20240827,114100,10876054,864,864,864,864,0
|
|
20240827,114000,10876054,864,864,864,864,0
|
|
20240827,113900,10876054,864,864,864,864,0
|
|
20240827,113800,10876054,864,864,864,864,0
|
|
20240827,113700,10876054,864,864,864,864,0
|
|
20240827,113600,10876054,864,864,864,864,0
|
|
20240827,113500,10876054,864,864,864,864,0
|
|
20240827,113400,10876054,864,864,864,864,0
|
|
20240827,113300,10876054,864,864,864,864,0
|
|
20240827,113200,10876054,864,864,864,864,0
|
|
20240827,113100,10876054,864,864,864,864,0
|
|
20240827,113000,10876054,864,864,864,864,34
|
|
20240827,112900,10846678,867,867,867,867,0
|
|
20240827,112800,10846678,867,867,867,867,0
|
|
20240827,112700,10846678,867,867,867,867,0
|
|
20240827,112600,10846678,867,867,867,867,1
|
|
20240827,112500,10845811,864,864,864,864,0
|
|
20240827,112400,10845811,864,864,864,864,0
|
|
20240827,112300,10845811,864,864,864,864,0
|
|
20240827,112200,10845811,864,864,864,864,0
|
|
20240827,112100,10845811,864,864,864,864,0
|
|
20240827,112000,10845811,864,864,864,864,0
|
|
20240827,111900,10845811,864,864,864,864,0
|
|
20240827,111800,10845811,864,864,864,864,0
|
|
20240827,111700,10845811,864,864,864,864,0
|
|
20240827,111600,10845811,864,864,864,864,0
|
|
20240827,111500,10845811,864,864,864,864,0
|
|
20240827,111400,10845811,864,864,864,864,0
|
|
20240827,111300,10845811,864,864,864,864,0
|
|
20240827,111200,10845811,864,864,864,864,0
|
|
20240827,111100,10845811,864,864,864,864,0
|
|
20240827,111000,10845811,864,864,864,864,0
|
|
20240827,110900,10845811,864,864,864,864,5
|
|
20240827,110800,10841491,867,867,867,867,0
|
|
20240827,110700,10841491,867,867,867,867,0
|
|
20240827,110600,10841491,867,867,867,867,0
|
|
20240827,110500,10841491,867,867,867,867,0
|
|
20240827,110400,10841491,867,867,867,867,0
|
|
20240827,110300,10841491,867,867,867,867,0
|
|
20240827,110200,10841491,867,867,867,867,0
|
|
20240827,110100,10841491,867,867,867,867,0
|
|
20240827,110000,10841491,867,867,867,867,0
|
|
20240827,105900,10841491,867,867,867,867,0
|
|
20240827,105800,10841491,867,867,867,867,0
|
|
20240827,105700,10841491,867,867,867,867,0
|
|
20240827,105600,10841491,867,867,867,867,0
|
|
20240827,105500,10841491,867,867,867,867,0
|
|
20240827,105400,10841491,867,867,867,867,1
|
|
20240827,105300,10840624,864,864,864,864,0
|
|
20240827,105200,10840624,864,864,864,864,0
|
|
20240827,105100,10840624,864,864,864,864,0
|
|
20240827,105000,10840624,864,864,864,864,0
|
|
20240827,104900,10840624,864,864,864,864,0
|
|
20240827,104800,10840624,864,864,864,864,0
|
|
20240827,104700,10840624,864,864,864,864,0
|
|
20240827,104600,10840624,864,864,864,864,0
|
|
20240827,104500,10840624,864,864,864,864,0
|
|
20240827,104400,10840624,864,864,864,864,0
|
|
20240827,104300,10840624,864,864,864,864,0
|
|
20240827,104200,10840624,864,864,864,864,0
|
|
20240827,104100,10840624,864,864,864,864,0
|
|
20240827,104000,10840624,864,864,864,864,0
|
|
20240827,103900,10840624,864,864,864,864,0
|
|
20240827,103800,10840624,864,864,864,864,0
|
|
20240827,103700,10840624,864,864,864,864,0
|
|
20240827,103600,10840624,864,864,864,864,0
|
|
20240827,103500,10840624,864,864,864,864,0
|
|
20240827,103400,10840624,864,864,864,864,0
|
|
20240827,103300,10840624,864,864,864,864,0
|
|
20240827,103200,10840624,864,864,864,864,0
|
|
20240827,103100,10840624,864,864,864,864,0
|
|
20240827,103000,10840624,864,864,864,864,0
|
|
20240827,102900,10840624,864,864,864,864,0
|
|
20240827,102800,10840624,864,864,864,864,420
|
|
20240827,102700,10477744,865,865,865,865,100
|
|
20240827,102600,10391244,867,867,867,867,0
|
|
20240827,102500,10391244,867,867,867,867,0
|
|
20240827,102400,10391244,867,867,867,867,0
|
|
20240827,102300,10391244,867,867,867,867,1
|
|
20240827,102200,10390377,863,863,863,863,0
|
|
20240827,102100,10390377,863,863,863,863,0
|
|
20240827,102000,10390377,863,863,863,863,0
|
|
20240827,101900,10390377,863,863,863,863,0
|
|
20240827,101800,10390377,863,863,863,863,0
|
|
20240827,101700,10390377,863,863,863,863,0
|
|
20240827,101600,10390377,863,863,863,863,0
|
|
20240827,101500,10390377,863,863,863,863,0
|
|
20240827,101400,10390377,863,863,863,863,0
|
|
20240827,101300,10390377,863,863,863,863,0
|
|
20240827,101200,10390377,863,863,863,863,0
|
|
20240827,101100,10390377,863,863,863,863,0
|
|
20240827,101000,10390377,863,863,863,863,0
|
|
20240827,100900,10390377,863,863,863,863,0
|
|
20240827,100800,10390377,863,863,863,863,25
|
|
20240827,100700,10368802,867,867,867,867,0
|
|
20240827,100600,10368802,867,867,867,867,0
|
|
20240827,100500,10368802,867,867,867,867,0
|
|
20240827,100400,10368802,867,867,867,867,0
|
|
20240827,100300,10368802,867,867,867,867,1
|
|
20240827,100200,10367935,863,863,863,863,0
|
|
20240827,100100,10367935,863,863,863,863,0
|
|
20240827,100000,10367935,863,863,863,863,0
|
|
20240827,095900,10367935,863,863,863,863,0
|
|
20240827,095800,10367935,863,863,863,863,0
|
|
20240827,095700,10367935,863,863,863,863,0
|
|
20240827,095600,10367935,863,863,863,863,0
|
|
20240827,095500,10367935,863,863,863,863,0
|
|
20240827,095400,10367935,863,863,863,863,0
|
|
20240827,095300,10367935,863,863,863,863,0
|
|
20240827,095200,10367935,863,863,863,863,0
|
|
20240827,095100,10367935,863,863,863,863,1
|
|
20240827,095000,10367072,857,857,857,857,2
|
|
20240827,094900,10365358,857,857,857,857,0
|
|
20240827,094800,10365358,857,857,857,857,0
|
|
20240827,094700,10365358,857,857,857,857,0
|
|
20240827,094600,10365358,857,857,857,857,0
|
|
20240827,094500,10365358,857,857,857,857,0
|
|
20240827,094400,10365358,857,857,857,857,0
|
|
20240827,094300,10365358,857,857,857,857,1
|
|
20240827,094200,10364501,868,868,868,868,0
|
|
20240827,094100,10364501,868,868,868,868,0
|
|
20240827,094000,10364501,868,868,868,868,2
|
|
20240827,093900,10362765,868,868,868,868,0
|
|
20240827,093800,10362765,868,868,868,868,1
|
|
20240827,093700,10361897,868,868,868,868,0
|
|
20240827,093600,10361897,868,868,868,868,0
|
|
20240827,093500,10361897,868,868,868,868,0
|
|
20240827,093400,10361897,868,868,868,868,1
|
|
20240827,093300,10361029,855,855,855,855,0
|
|
20240827,093200,10361029,855,855,855,855,0
|
|
20240827,093100,10361029,855,855,855,855,0
|
|
20240827,093000,10361029,855,855,855,855,0
|
|
20240827,092900,10361029,855,854,855,854,149
|
|
20240827,092800,10233773,856,856,856,856,0
|
|
20240827,092700,10233773,856,845,856,843,1358
|
|
20240827,092600,9080798,843,869,869,842,1903
|
|
20240827,092500,7463183,870,870,870,870,1792
|
|
20240827,092400,5904143,870,872,872,870,1500
|
|
20240827,092300,4598533,869,880,880,869,500
|
|
20240827,092200,4159538,885,885,885,885,2
|
|
20240827,092100,4157768,885,885,885,885,0
|
|
20240827,092000,4157768,885,885,885,885,0
|
|
20240827,091900,4157768,885,885,885,885,0
|
|
20240827,091800,4157768,885,885,885,885,0
|
|
20240827,091700,4157768,885,885,885,885,0
|
|
20240827,091600,4157768,885,885,885,885,0
|
|
20240827,091500,4157768,885,885,885,885,0
|
|
20240827,091400,4157768,885,885,885,885,0
|
|
20240827,091300,4157768,885,885,885,885,0
|
|
20240827,091200,4157768,885,885,885,885,0
|
|
20240827,091100,4157768,885,885,885,885,0
|
|
20240827,091000,4157768,885,885,885,885,0
|
|
20240827,090900,4157768,885,885,885,885,0
|
|
20240827,090800,4157768,885,885,885,885,0
|
|
20240827,090700,4157768,885,885,885,885,0
|
|
20240827,090600,4157768,885,886,886,885,1372
|
|
20240827,090500,2943538,899,899,899,899,0
|
|
20240827,090400,2943538,899,899,899,899,0
|
|
20240827,090300,2943538,899,899,899,899,0
|
|
20240827,090200,2943538,899,899,899,899,0
|
|
20240827,090100,2943538,899,885,899,885,1352
|
|
20240827,090000,1746990,885,885,885,885,1939
|