620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191700,404152628,696,696,696,696,3748
|
|
20240827,191600,404152628,696,696,696,696,0
|
|
20240827,191500,404152628,696,696,696,696,0
|
|
20240827,191400,404152628,696,696,696,696,0
|
|
20240827,191300,404152628,696,696,696,696,0
|
|
20240827,191200,404152628,696,696,696,696,0
|
|
20240827,191100,404152628,696,696,696,696,0
|
|
20240827,191000,404152628,696,696,696,696,0
|
|
20240827,190900,404152628,696,696,696,696,0
|
|
20240827,190800,404152628,696,696,696,696,0
|
|
20240827,190700,404152628,696,696,696,696,0
|
|
20240827,190600,404152628,696,696,696,696,0
|
|
20240827,190500,404152628,696,696,696,696,0
|
|
20240827,190400,404152628,696,696,696,696,0
|
|
20240827,190300,404152628,696,696,696,696,0
|
|
20240827,190200,404152628,696,696,696,696,0
|
|
20240827,190100,404152628,696,696,696,696,0
|
|
20240827,190000,404152628,696,696,696,696,0
|
|
20240827,185900,404152628,696,696,696,696,0
|
|
20240827,185800,404152628,696,696,696,696,0
|
|
20240827,185700,404152628,696,696,696,696,0
|
|
20240827,185600,404152628,696,696,696,696,0
|
|
20240827,185500,404152628,696,696,696,696,0
|
|
20240827,185400,404152628,696,696,696,696,0
|
|
20240827,185300,404152628,696,696,696,696,0
|
|
20240827,185200,404152628,696,696,696,696,0
|
|
20240827,185100,404152628,696,696,696,696,0
|
|
20240827,185000,404152628,696,696,696,696,0
|
|
20240827,184900,404152628,696,696,696,696,0
|
|
20240827,184800,404152628,696,696,696,696,0
|
|
20240827,184700,404152628,696,696,696,696,3748
|
|
20240827,184600,404152628,696,696,696,696,0
|
|
20240827,184500,404152628,696,696,696,696,0
|
|
20240827,184400,404152628,696,696,696,696,0
|
|
20240827,184300,404152628,696,696,696,696,0
|
|
20240827,184200,404152628,696,696,696,696,0
|
|
20240827,184100,404152628,696,696,696,696,0
|
|
20240827,184000,404152628,696,696,696,696,0
|
|
20240827,183900,404152628,696,696,696,696,0
|
|
20240827,183800,404152628,696,696,696,696,0
|
|
20240827,183700,404152628,696,696,696,696,0
|
|
20240827,183600,404152628,696,696,696,696,0
|
|
20240827,183500,404152628,696,696,696,696,0
|
|
20240827,183400,404152628,696,696,696,696,0
|
|
20240827,183300,404152628,696,696,696,696,0
|
|
20240827,183200,404152628,696,696,696,696,0
|
|
20240827,183100,404152628,696,696,696,696,0
|
|
20240827,183000,404152628,696,696,696,696,0
|
|
20240827,182900,404152628,696,696,696,696,0
|
|
20240827,182800,404152628,696,696,696,696,0
|
|
20240827,182700,404152628,696,696,696,696,0
|
|
20240827,182600,404152628,696,696,696,696,0
|
|
20240827,182500,404152628,696,696,696,696,0
|
|
20240827,182400,404152628,696,696,696,696,0
|
|
20240827,182300,404152628,696,696,696,696,0
|
|
20240827,182200,404152628,696,696,696,696,0
|
|
20240827,182100,404152628,696,696,696,696,0
|
|
20240827,182000,404152628,696,696,696,696,0
|
|
20240827,181900,404152628,696,696,696,696,0
|
|
20240827,181800,404152628,696,696,696,696,0
|
|
20240827,181700,404152628,696,696,696,696,3748
|
|
20240827,181600,404152628,696,696,696,696,0
|
|
20240827,181500,404152628,696,696,696,696,0
|
|
20240827,181400,404152628,696,696,696,696,0
|
|
20240827,181300,404152628,696,696,696,696,0
|
|
20240827,181200,404152628,696,696,696,696,0
|
|
20240827,181100,404152628,696,696,696,696,0
|
|
20240827,181000,404152628,696,696,696,696,0
|
|
20240827,180900,404152628,696,696,696,696,0
|
|
20240827,180800,404152628,696,696,696,696,0
|
|
20240827,180700,404152628,696,696,696,696,0
|
|
20240827,180600,404152628,696,696,696,696,0
|
|
20240827,180500,404152628,696,696,696,696,0
|
|
20240827,180400,404152628,696,696,696,696,0
|
|
20240827,180300,404152628,696,696,696,696,0
|
|
20240827,180200,404152628,696,696,696,696,0
|
|
20240827,180100,404152628,696,696,696,696,0
|
|
20240827,180000,404152628,696,696,696,696,0
|
|
20240827,175900,404152628,696,696,696,696,0
|
|
20240827,175800,404152628,696,696,696,696,0
|
|
20240827,175700,404152628,696,696,696,696,0
|
|
20240827,175600,404152628,696,696,696,696,0
|
|
20240827,175500,404152628,696,696,696,696,0
|
|
20240827,175400,404152628,696,696,696,696,0
|
|
20240827,175300,404152628,696,696,696,696,0
|
|
20240827,175200,404152628,696,696,696,696,0
|
|
20240827,175100,404152628,696,696,696,696,0
|
|
20240827,175000,404152628,696,696,696,696,0
|
|
20240827,174900,404152628,696,696,696,696,0
|
|
20240827,174800,404152628,696,696,696,696,0
|
|
20240827,174700,404152628,696,696,696,696,3748
|
|
20240827,174600,404152628,696,696,696,696,0
|
|
20240827,174500,404152628,696,696,696,696,0
|
|
20240827,174400,404152628,696,696,696,696,0
|
|
20240827,174300,404152628,696,696,696,696,0
|
|
20240827,174200,404152628,696,696,696,696,0
|
|
20240827,174100,404152628,696,696,696,696,0
|
|
20240827,174000,404152628,696,696,696,696,0
|
|
20240827,173900,404152628,696,696,696,696,0
|
|
20240827,173800,404152628,696,696,696,696,0
|
|
20240827,173700,404152628,696,696,696,696,0
|
|
20240827,173600,404152628,696,696,696,696,0
|
|
20240827,173500,404152628,696,696,696,696,0
|
|
20240827,173400,404152628,696,696,696,696,0
|
|
20240827,173300,404152628,696,696,696,696,0
|
|
20240827,173200,404152628,696,696,696,696,0
|
|
20240827,173100,404152628,696,696,696,696,0
|
|
20240827,173000,404152628,696,696,696,696,0
|
|
20240827,172900,404152628,696,696,696,696,0
|
|
20240827,172800,404152628,696,696,696,696,0
|
|
20240827,172700,404152628,696,696,696,696,0
|
|
20240827,172600,404152628,696,696,696,696,0
|
|
20240827,172500,404152628,696,696,696,696,0
|
|
20240827,172400,404152628,696,696,696,696,0
|
|
20240827,172300,404152628,696,696,696,696,0
|
|
20240827,172200,404152628,696,696,696,696,0
|
|
20240827,172100,404152628,696,696,696,696,0
|
|
20240827,172000,404152628,696,696,696,696,0
|
|
20240827,171900,404152628,696,696,696,696,0
|
|
20240827,171800,404152628,696,696,696,696,0
|
|
20240827,171700,404152628,696,696,696,696,3748
|
|
20240827,171600,404152628,696,696,696,696,0
|
|
20240827,171500,404152628,696,696,696,696,0
|
|
20240827,171400,404152628,696,696,696,696,0
|
|
20240827,171300,404152628,696,696,696,696,0
|
|
20240827,171200,404152628,696,696,696,696,0
|
|
20240827,171100,404152628,696,696,696,696,0
|
|
20240827,171000,404152628,696,696,696,696,0
|
|
20240827,170900,404152628,696,696,696,696,0
|
|
20240827,170800,404152628,696,696,696,696,0
|
|
20240827,170700,404152628,696,696,696,696,0
|
|
20240827,170600,404152628,696,696,696,696,0
|
|
20240827,170500,404152628,696,696,696,696,0
|
|
20240827,170400,404152628,696,696,696,696,0
|
|
20240827,170300,404152628,696,696,696,696,0
|
|
20240827,170200,404152628,696,696,696,696,0
|
|
20240827,170100,404152628,696,696,696,696,0
|
|
20240827,170000,404152628,696,696,696,696,0
|
|
20240827,165900,404152628,696,696,696,696,0
|
|
20240827,165800,404152628,696,696,696,696,0
|
|
20240827,165700,404152628,696,696,696,696,0
|
|
20240827,165600,404152628,696,696,696,696,0
|
|
20240827,165500,404152628,696,696,696,696,0
|
|
20240827,165400,404152628,696,696,696,696,0
|
|
20240827,165300,404152628,696,696,696,696,0
|
|
20240827,165200,404152628,696,696,696,696,0
|
|
20240827,165100,404152628,696,696,696,696,0
|
|
20240827,165000,404152628,696,696,696,696,0
|
|
20240827,164900,404152628,696,696,696,696,0
|
|
20240827,164800,404152628,696,696,696,696,0
|
|
20240827,164700,404152628,696,696,696,696,3748
|
|
20240827,164600,404152628,696,696,696,696,0
|
|
20240827,164500,404152628,696,696,696,696,0
|
|
20240827,164400,404152628,696,696,696,696,0
|
|
20240827,164300,404152628,696,696,696,696,0
|
|
20240827,164200,404152628,696,696,696,696,0
|
|
20240827,164100,404152628,696,696,696,696,0
|
|
20240827,164000,404152628,696,696,696,696,0
|
|
20240827,163900,404152628,696,696,696,696,0
|
|
20240827,163800,404152628,696,696,696,696,0
|
|
20240827,163700,404152628,696,696,696,696,0
|
|
20240827,163600,404152628,696,696,696,696,0
|
|
20240827,163500,404152628,696,696,696,696,0
|
|
20240827,163400,404152628,696,696,696,696,0
|
|
20240827,163300,404152628,696,696,696,696,0
|
|
20240827,163200,404152628,696,696,696,696,0
|
|
20240827,163100,404152628,696,696,696,696,0
|
|
20240827,163000,404152628,696,696,696,696,0
|
|
20240827,162900,404152628,696,696,696,696,0
|
|
20240827,162800,404152628,696,696,696,696,0
|
|
20240827,162700,404152628,696,696,696,696,0
|
|
20240827,162600,404152628,696,696,696,696,0
|
|
20240827,162500,404152628,696,696,696,696,0
|
|
20240827,162400,404152628,696,696,696,696,0
|
|
20240827,162300,404152628,696,696,696,696,0
|
|
20240827,162200,404152628,696,696,696,696,0
|
|
20240827,162100,404152628,696,696,696,696,0
|
|
20240827,162000,404152628,696,696,696,696,0
|
|
20240827,161900,404152628,696,696,696,696,0
|
|
20240827,161800,404152628,696,696,696,696,0
|
|
20240827,161700,404152628,696,696,696,696,3748
|
|
20240827,161600,404152628,696,696,696,696,0
|
|
20240827,161500,404152628,696,696,696,696,0
|
|
20240827,161400,404152628,696,696,696,696,0
|
|
20240827,161300,404152628,696,696,696,696,0
|
|
20240827,161200,404152628,696,696,696,696,0
|
|
20240827,161100,404152628,696,696,696,696,0
|
|
20240827,161000,404152628,696,696,696,696,0
|
|
20240827,160900,404152628,696,696,696,696,0
|
|
20240827,160800,404152628,696,696,696,696,0
|
|
20240827,160700,404152628,696,696,696,696,0
|
|
20240827,160600,404152628,696,696,696,696,0
|
|
20240827,160500,404152628,696,696,696,696,0
|
|
20240827,160400,404152628,696,696,696,696,0
|
|
20240827,160300,404152628,696,696,696,696,0
|
|
20240827,160200,404152628,696,696,696,696,0
|
|
20240827,160100,404152628,696,696,696,696,0
|
|
20240827,160000,404152628,696,696,696,696,0
|
|
20240827,155900,404152628,696,696,696,696,0
|
|
20240827,155800,404152628,696,696,696,696,0
|
|
20240827,155700,404152628,696,696,696,696,0
|
|
20240827,155600,404152628,696,696,696,696,0
|
|
20240827,155500,404152628,696,696,696,696,0
|
|
20240827,155400,404152628,696,696,696,696,0
|
|
20240827,155300,404152628,696,696,696,696,0
|
|
20240827,155200,404152628,696,696,696,696,0
|
|
20240827,155100,404152628,696,696,696,696,0
|
|
20240827,155000,404152628,696,696,696,696,0
|
|
20240827,154900,404152628,696,696,696,696,0
|
|
20240827,154800,404152628,696,696,696,696,0
|
|
20240827,154700,404152628,696,696,696,696,3748
|
|
20240827,154600,404152628,696,696,696,696,0
|
|
20240827,154500,404152628,696,696,696,696,0
|
|
20240827,154400,404152628,696,696,696,696,0
|
|
20240827,154300,404152628,696,696,696,696,0
|
|
20240827,154200,404152628,696,696,696,696,0
|
|
20240827,154100,404152628,696,696,696,696,0
|
|
20240827,154000,404152628,696,696,696,696,0
|
|
20240827,153900,404152628,696,696,696,696,0
|
|
20240827,153800,404152628,696,696,696,696,0
|
|
20240827,153700,404152628,696,696,696,696,0
|
|
20240827,153600,404152628,696,696,696,696,0
|
|
20240827,153500,404152628,696,696,696,696,0
|
|
20240827,153400,404152628,696,696,696,696,0
|
|
20240827,153300,404152628,696,696,696,696,0
|
|
20240827,153200,404152628,696,696,696,696,0
|
|
20240827,153100,404152628,696,696,696,696,0
|
|
20240827,153000,404152628,696,696,696,696,3748
|
|
20240827,152900,401544020,697,697,697,697,0
|
|
20240827,152800,401544020,697,697,697,697,0
|
|
20240827,152700,401544020,697,697,697,697,0
|
|
20240827,152600,401544020,697,697,697,697,0
|
|
20240827,152500,401544020,697,697,697,697,0
|
|
20240827,152400,401544020,697,697,697,697,0
|
|
20240827,152300,401544020,697,697,697,697,0
|
|
20240827,152200,401544020,697,697,697,697,0
|
|
20240827,152100,401544020,697,697,697,697,0
|
|
20240827,152000,401544020,697,697,697,697,0
|
|
20240827,151900,401544020,697,697,699,697,7995
|
|
20240827,151800,395971503,697,697,697,695,10062
|
|
20240827,151700,388970198,699,699,699,699,185
|
|
20240827,151600,388840883,697,697,697,697,227
|
|
20240827,151500,388682664,699,699,699,697,3128
|
|
20240827,151400,386496288,699,698,699,698,8024
|
|
20240827,151300,380892512,697,697,697,696,639
|
|
20240827,151200,380447368,697,697,697,697,178
|
|
20240827,151100,380323302,697,697,697,697,5866
|
|
20240827,151000,376234700,697,697,697,697,0
|
|
20240827,150900,376234700,697,697,697,697,1537
|
|
20240827,150800,375163411,697,698,698,697,3365
|
|
20240827,150700,372818004,699,699,699,699,40
|
|
20240827,150600,372790044,699,699,699,699,20
|
|
20240827,150500,372776064,699,699,699,699,0
|
|
20240827,150400,372776064,699,699,699,699,44
|
|
20240827,150300,372745308,699,699,699,699,70
|
|
20240827,150200,372696378,699,699,699,699,745
|
|
20240827,150100,372175623,699,699,699,699,37
|
|
20240827,150000,372149760,699,699,699,699,0
|
|
20240827,145900,372149760,699,699,699,699,700
|
|
20240827,145800,371660460,699,697,699,697,5568
|
|
20240827,145700,367778428,697,698,698,697,1020
|
|
20240827,145600,367067386,699,699,699,699,0
|
|
20240827,145500,367067386,699,699,699,699,0
|
|
20240827,145400,367067386,699,699,699,699,0
|
|
20240827,145300,367067386,699,699,699,699,0
|
|
20240827,145200,367067386,699,698,699,698,1655
|
|
20240827,145100,365912195,697,697,697,697,0
|
|
20240827,145000,365912195,697,697,697,697,0
|
|
20240827,144900,365912195,697,697,697,697,0
|
|
20240827,144800,365912195,697,698,698,697,680
|
|
20240827,144700,365438182,698,698,698,698,0
|
|
20240827,144600,365438182,698,698,698,698,0
|
|
20240827,144500,365438182,698,698,698,698,110
|
|
20240827,144400,365361402,698,697,698,697,2544
|
|
20240827,144300,363588233,694,696,696,693,4292
|
|
20240827,144200,360610095,697,697,697,697,71
|
|
20240827,144100,360560608,697,697,697,697,5
|
|
20240827,144000,360557123,698,696,698,696,4509
|
|
20240827,143900,357418841,698,698,698,698,2
|
|
20240827,143800,357417445,697,697,697,697,0
|
|
20240827,143700,357417445,697,697,697,697,2226
|
|
20240827,143600,355865923,698,698,698,698,0
|
|
20240827,143500,355865923,698,698,698,698,10
|
|
20240827,143400,355858943,698,698,698,698,0
|
|
20240827,143300,355858943,698,698,698,698,100
|
|
20240827,143200,355789143,698,698,698,698,0
|
|
20240827,143100,355789143,698,696,698,696,4
|
|
20240827,143000,355786353,698,698,698,698,0
|
|
20240827,142900,355786353,698,698,698,698,0
|
|
20240827,142800,355786353,698,698,698,698,239
|
|
20240827,142700,355619531,696,696,696,696,1
|
|
20240827,142600,355618835,697,696,697,694,6373
|
|
20240827,142500,351188824,697,697,697,697,12
|
|
20240827,142400,351180460,697,697,697,697,0
|
|
20240827,142300,351180460,697,697,697,697,10
|
|
20240827,142200,351173490,697,697,697,697,1
|
|
20240827,142100,351172793,697,697,697,697,0
|
|
20240827,142000,351172793,697,696,697,696,1057
|
|
20240827,141900,350437113,696,696,696,696,484
|
|
20240827,141800,350100249,696,696,696,696,0
|
|
20240827,141700,350100249,696,696,696,696,0
|
|
20240827,141600,350100249,696,696,696,696,0
|
|
20240827,141500,350100249,696,697,697,696,1133
|
|
20240827,141400,349311548,697,697,697,697,320
|
|
20240827,141300,349088508,697,697,697,697,1
|
|
20240827,141200,349087811,697,697,697,697,1
|
|
20240827,141100,349087114,697,697,697,697,250
|
|
20240827,141000,348912864,697,697,697,697,3973
|
|
20240827,140900,346143683,697,697,697,697,103
|
|
20240827,140800,346071892,697,697,697,697,500
|
|
20240827,140700,345723392,697,696,697,696,1510
|
|
20240827,140600,344672422,696,696,696,696,0
|
|
20240827,140500,344672422,696,696,696,696,0
|
|
20240827,140400,344672422,696,696,696,696,0
|
|
20240827,140300,344672422,696,696,697,696,512
|
|
20240827,140200,344315600,697,696,697,696,31
|
|
20240827,140100,344294019,696,696,697,693,14329
|
|
20240827,140000,334348092,697,697,697,697,50
|
|
20240827,135900,334313242,697,697,697,697,0
|
|
20240827,135800,334313242,697,697,697,697,20
|
|
20240827,135700,334299302,697,697,697,697,0
|
|
20240827,135600,334299302,697,697,697,697,11
|
|
20240827,135500,334291635,697,696,697,696,28
|
|
20240827,135400,334272132,697,697,697,697,16
|
|
20240827,135300,334260980,694,694,694,694,0
|
|
20240827,135200,334260980,694,694,694,694,1333
|
|
20240827,135100,333335878,694,696,696,694,11050
|
|
20240827,135000,325665372,696,696,696,696,978
|
|
20240827,134900,324984684,696,696,696,696,0
|
|
20240827,134800,324984684,696,696,696,696,0
|
|
20240827,134700,324984684,696,697,697,696,392
|
|
20240827,134600,324711850,696,696,696,696,3
|
|
20240827,134500,324709762,697,697,697,697,0
|
|
20240827,134400,324709762,697,697,697,697,30
|
|
20240827,134300,324688852,697,697,697,697,1008
|
|
20240827,134200,323986276,697,697,697,697,2
|
|
20240827,134100,323984882,697,697,697,697,0
|
|
20240827,134000,323984882,697,697,697,697,0
|
|
20240827,133900,323984882,697,697,697,697,0
|
|
20240827,133800,323984882,697,697,697,697,0
|
|
20240827,133700,323984882,697,697,697,697,0
|
|
20240827,133600,323984882,697,697,697,694,9556
|
|
20240827,133500,317343859,698,699,699,698,126
|
|
20240827,133400,317255910,698,698,698,698,200
|
|
20240827,133300,317116310,698,698,698,698,2
|
|
20240827,133200,317114914,698,698,698,698,20
|
|
20240827,133100,317100954,698,698,698,698,0
|
|
20240827,133000,317100954,698,698,698,698,10
|
|
20240827,132900,317093974,699,699,699,699,0
|
|
20240827,132800,317093974,699,699,699,699,2
|
|
20240827,132700,317092576,699,699,699,699,1
|
|
20240827,132600,317091877,698,698,698,698,1717
|
|
20240827,132500,315893411,695,695,695,695,0
|
|
20240827,132400,315893411,695,696,696,695,18946
|
|
20240827,132300,302720548,698,699,699,698,19569
|
|
20240827,132200,289061371,699,699,699,699,100
|
|
20240827,132100,288991471,698,698,698,698,457
|
|
20240827,132000,288672485,698,698,698,698,50
|
|
20240827,131900,288637585,698,698,698,698,52
|
|
20240827,131800,288601289,698,698,698,698,0
|
|
20240827,131700,288601289,698,698,698,698,0
|
|
20240827,131600,288601289,698,696,698,696,2874
|
|
20240827,131500,286600983,696,696,696,696,0
|
|
20240827,131400,286600983,696,696,696,696,15
|
|
20240827,131300,286590543,696,696,696,696,0
|
|
20240827,131200,286590543,696,697,697,696,2133
|
|
20240827,131100,285104972,698,698,698,698,1270
|
|
20240827,131000,284218512,699,699,699,699,0
|
|
20240827,130900,284218512,699,699,699,699,2
|
|
20240827,130800,284217114,699,699,699,699,0
|
|
20240827,130700,284217114,699,699,699,699,0
|
|
20240827,130600,284217114,699,699,699,699,0
|
|
20240827,130500,284217114,699,699,699,699,16
|
|
20240827,130400,284205930,699,699,699,699,0
|
|
20240827,130300,284205930,699,699,699,699,150
|
|
20240827,130200,284101080,699,699,699,699,2
|
|
20240827,130100,284099682,699,699,699,699,0
|
|
20240827,130000,284099682,699,699,699,699,1
|
|
20240827,125900,284098983,699,699,699,699,112
|
|
20240827,125800,284020695,698,698,698,698,0
|
|
20240827,125700,284020695,698,698,698,698,0
|
|
20240827,125600,284020695,698,698,698,698,0
|
|
20240827,125500,284020695,698,698,698,698,0
|
|
20240827,125400,284020695,698,698,698,698,1634
|
|
20240827,125300,282880163,698,698,698,698,3
|
|
20240827,125200,282878069,698,698,698,698,31
|
|
20240827,125100,282856431,699,699,699,699,2
|
|
20240827,125000,282855033,698,698,698,698,551
|
|
20240827,124900,282470435,698,698,698,698,1
|
|
20240827,124800,282469737,698,698,698,698,1
|
|
20240827,124700,282469039,695,695,695,695,0
|
|
20240827,124600,282469039,695,697,698,695,14881
|
|
20240827,124500,272106865,697,697,697,697,0
|
|
20240827,124400,272106865,697,697,697,697,0
|
|
20240827,124300,272106865,697,697,697,697,0
|
|
20240827,124200,272106865,697,697,697,697,0
|
|
20240827,124100,272106865,697,697,697,697,0
|
|
20240827,124000,272106865,697,697,697,697,0
|
|
20240827,123900,272106865,697,697,697,697,134
|
|
20240827,123800,272013467,697,697,697,697,0
|
|
20240827,123700,272013467,697,697,697,697,10
|
|
20240827,123600,272006497,698,698,698,698,0
|
|
20240827,123500,272006497,698,698,698,698,1
|
|
20240827,123400,272005799,696,696,696,696,0
|
|
20240827,123300,272005799,696,696,696,696,0
|
|
20240827,123200,272005799,696,696,696,696,0
|
|
20240827,123100,272005799,696,696,696,696,0
|
|
20240827,123000,272005799,696,696,696,696,500
|
|
20240827,122900,271657799,698,698,698,698,8
|
|
20240827,122800,271652215,696,696,696,696,0
|
|
20240827,122700,271652215,696,696,696,696,0
|
|
20240827,122600,271652215,696,696,696,696,0
|
|
20240827,122500,271652215,696,696,696,696,50
|
|
20240827,122400,271617415,698,698,698,698,0
|
|
20240827,122300,271617415,698,698,698,698,0
|
|
20240827,122200,271617415,698,698,698,698,2
|
|
20240827,122100,271616019,696,696,696,696,0
|
|
20240827,122000,271616019,696,697,697,696,130
|
|
20240827,121900,271525535,699,699,699,699,0
|
|
20240827,121800,271525535,699,699,699,699,28
|
|
20240827,121700,271505963,699,698,699,698,22
|
|
20240827,121600,271490600,699,699,699,699,0
|
|
20240827,121500,271490600,699,698,699,697,15840
|
|
20240827,121400,260450007,698,698,698,698,29
|
|
20240827,121300,260429765,698,698,698,698,779
|
|
20240827,121200,259886023,698,697,698,697,3
|
|
20240827,121100,259883930,698,698,698,698,0
|
|
20240827,121000,259883930,698,698,699,697,427
|
|
20240827,120900,259586222,698,698,698,698,16
|
|
20240827,120800,259575054,699,699,699,699,0
|
|
20240827,120700,259575054,699,699,699,699,0
|
|
20240827,120600,259575054,699,699,699,699,1032
|
|
20240827,120500,258853686,700,700,700,700,0
|
|
20240827,120400,258853686,700,700,700,700,20
|
|
20240827,120300,258839686,700,700,700,700,0
|
|
20240827,120200,258839686,700,700,700,700,0
|
|
20240827,120100,258839686,700,700,700,700,0
|
|
20240827,120000,258839686,700,700,700,700,0
|
|
20240827,115900,258839686,700,700,700,700,11
|
|
20240827,115800,258831986,699,699,699,699,81
|
|
20240827,115700,258775367,699,699,699,699,322
|
|
20240827,115600,258550289,700,700,700,700,0
|
|
20240827,115500,258550289,700,700,700,700,0
|
|
20240827,115400,258550289,700,700,700,700,1
|
|
20240827,115300,258549589,699,699,699,699,0
|
|
20240827,115200,258549589,699,699,699,699,0
|
|
20240827,115100,258549589,699,699,699,699,0
|
|
20240827,115000,258549589,699,699,699,699,0
|
|
20240827,114900,258549589,699,699,699,699,0
|
|
20240827,114800,258549589,699,699,699,699,8
|
|
20240827,114700,258543997,700,700,700,700,0
|
|
20240827,114600,258543997,700,700,700,700,0
|
|
20240827,114500,258543997,700,700,700,700,8
|
|
20240827,114400,258538397,700,700,700,700,5
|
|
20240827,114300,258534897,700,700,700,700,0
|
|
20240827,114200,258534897,700,698,700,697,6009
|
|
20240827,114100,254346518,698,698,698,695,5005
|
|
20240827,114000,250867114,696,698,698,696,1750
|
|
20240827,113900,249647750,698,698,698,698,6
|
|
20240827,113800,249643562,698,699,699,698,301
|
|
20240827,113700,249433164,699,698,699,695,10956
|
|
20240827,113600,241801428,698,698,698,698,0
|
|
20240827,113500,241801428,698,698,698,698,0
|
|
20240827,113400,241801428,698,699,700,698,40
|
|
20240827,113300,241773466,700,699,700,696,12889
|
|
20240827,113200,232788628,700,700,700,700,0
|
|
20240827,113100,232788628,700,700,700,700,0
|
|
20240827,113000,232788628,700,700,700,700,0
|
|
20240827,112900,232788628,700,700,700,700,1678
|
|
20240827,112800,231614028,700,700,700,700,0
|
|
20240827,112700,231614028,700,700,700,700,2062
|
|
20240827,112600,230170628,700,701,701,700,1079
|
|
20240827,112500,229414997,701,701,701,701,50
|
|
20240827,112400,229379947,701,701,701,701,0
|
|
20240827,112300,229379947,701,701,701,701,0
|
|
20240827,112200,229379947,701,701,701,701,0
|
|
20240827,112100,229379947,701,701,701,701,167
|
|
20240827,112000,229262880,701,701,701,701,0
|
|
20240827,111900,229262880,701,701,701,701,11
|
|
20240827,111800,229255169,702,702,702,702,0
|
|
20240827,111700,229255169,702,702,702,702,223
|
|
20240827,111600,229098623,703,703,703,703,0
|
|
20240827,111500,229098623,703,703,703,703,0
|
|
20240827,111400,229098623,703,703,703,703,6
|
|
20240827,111300,229094405,704,702,704,702,794
|
|
20240827,111200,228537013,702,702,702,702,0
|
|
20240827,111100,228537013,702,702,702,702,0
|
|
20240827,111000,228537013,702,702,702,702,10
|
|
20240827,110900,228529993,701,701,701,701,186
|
|
20240827,110800,228399607,702,702,702,702,0
|
|
20240827,110700,228399607,702,702,702,702,1110
|
|
20240827,110600,227620387,702,702,702,702,0
|
|
20240827,110500,227620387,702,702,702,702,1820
|
|
20240827,110400,226342747,702,702,702,702,0
|
|
20240827,110300,226342747,702,702,702,702,0
|
|
20240827,110200,226342747,702,702,702,702,0
|
|
20240827,110100,226342747,702,702,702,702,200
|
|
20240827,110000,226202347,702,702,702,702,0
|
|
20240827,105900,226202347,702,702,702,702,0
|
|
20240827,105800,226202347,702,702,702,702,0
|
|
20240827,105700,226202347,702,702,702,702,0
|
|
20240827,105600,226202347,702,702,702,702,10
|
|
20240827,105500,226195327,702,702,702,702,0
|
|
20240827,105400,226195327,702,702,702,702,647
|
|
20240827,105300,225741133,702,702,702,702,0
|
|
20240827,105200,225741133,702,702,702,702,2
|
|
20240827,105100,225739729,702,702,702,702,0
|
|
20240827,105000,225739729,702,702,702,702,0
|
|
20240827,104900,225739729,702,702,702,702,1
|
|
20240827,104800,225739027,702,701,702,701,144
|
|
20240827,104700,225638080,702,702,702,702,0
|
|
20240827,104600,225638080,702,702,702,702,0
|
|
20240827,104500,225638080,702,702,702,702,0
|
|
20240827,104400,225638080,702,700,702,700,122
|
|
20240827,104300,225552618,701,701,701,701,0
|
|
20240827,104200,225552618,701,701,701,701,0
|
|
20240827,104100,225552618,701,701,701,701,9
|
|
20240827,104000,225546309,701,701,701,701,0
|
|
20240827,103900,225546309,701,702,702,701,4000
|
|
20240827,103800,222742236,703,703,703,703,10
|
|
20240827,103700,222735206,703,703,703,703,0
|
|
20240827,103600,222735206,703,703,703,703,10
|
|
20240827,103500,222728176,703,703,703,703,0
|
|
20240827,103400,222728176,703,703,703,703,100
|
|
20240827,103300,222657876,704,704,704,704,894
|
|
20240827,103200,222028500,704,704,704,704,0
|
|
20240827,103100,222028500,704,702,704,700,5001
|
|
20240827,103000,218521900,704,704,704,704,0
|
|
20240827,102900,218521900,704,704,704,704,100
|
|
20240827,102800,218451500,704,704,704,704,10
|
|
20240827,102700,218444460,704,702,704,702,6536
|
|
20240827,102600,213849651,701,701,701,701,100
|
|
20240827,102500,213779551,701,701,701,701,1081
|
|
20240827,102400,213021770,700,701,701,698,4649
|
|
20240827,102300,209773145,701,701,701,701,0
|
|
20240827,102200,209773145,701,701,701,701,0
|
|
20240827,102100,209773145,701,701,701,701,403
|
|
20240827,102000,209490642,701,700,701,700,3615
|
|
20240827,101900,206957527,701,701,701,701,0
|
|
20240827,101800,206957527,701,701,701,701,2
|
|
20240827,101700,206956125,701,700,701,700,163
|
|
20240827,101600,206841892,701,701,701,701,0
|
|
20240827,101500,206841892,701,701,701,701,0
|
|
20240827,101400,206841892,701,699,701,699,2
|
|
20240827,101300,206840492,701,700,701,700,16
|
|
20240827,101200,206829284,701,700,701,700,228
|
|
20240827,101100,206669676,700,700,700,700,30
|
|
20240827,101000,206648676,700,701,701,700,2000
|
|
20240827,100900,205247676,700,700,700,700,1000
|
|
20240827,100800,204547676,701,701,701,701,0
|
|
20240827,100700,204547676,701,701,701,701,1
|
|
20240827,100600,204546975,701,701,701,701,45
|
|
20240827,100500,204515430,701,701,701,701,0
|
|
20240827,100400,204515430,701,701,701,701,500
|
|
20240827,100300,204164930,700,700,700,700,1
|
|
20240827,100200,204164230,700,700,701,700,57
|
|
20240827,100100,204124321,701,700,701,700,107
|
|
20240827,100000,204049315,700,700,700,700,3
|
|
20240827,095900,204047215,700,700,700,700,35
|
|
20240827,095800,204022715,700,700,700,700,3382
|
|
20240827,095700,201655315,700,700,700,700,0
|
|
20240827,095600,201655315,700,700,700,700,500
|
|
20240827,095500,201305315,700,700,700,700,32
|
|
20240827,095400,201282915,700,700,700,700,0
|
|
20240827,095300,201282915,700,700,700,700,0
|
|
20240827,095200,201282915,700,702,702,700,1100
|
|
20240827,095100,200512715,702,702,702,702,10
|
|
20240827,095000,200505695,703,702,703,702,7782
|
|
20240827,094900,195042721,700,700,700,700,0
|
|
20240827,094800,195042721,700,700,700,700,0
|
|
20240827,094700,195042721,700,700,700,700,410
|
|
20240827,094600,194755721,700,700,700,700,0
|
|
20240827,094500,194755721,700,701,702,700,2242
|
|
20240827,094400,193184663,702,702,702,702,22
|
|
20240827,094300,193169219,702,702,702,702,1020
|
|
20240827,094200,192453179,702,702,702,702,10
|
|
20240827,094100,192446159,702,702,703,702,206
|
|
20240827,094000,192301537,702,702,703,702,62
|
|
20240827,093900,192258006,702,702,703,702,485
|
|
20240827,093800,191917127,703,702,703,702,2161
|
|
20240827,093700,190399906,702,702,702,701,251
|
|
20240827,093600,190223760,701,701,702,701,172
|
|
20240827,093500,190103057,701,700,701,700,977
|
|
20240827,093400,189418759,700,699,700,699,1234
|
|
20240827,093300,188555069,698,696,698,696,1524
|
|
20240827,093200,187491372,697,698,698,697,297
|
|
20240827,093100,187284067,698,696,698,696,2969
|
|
20240827,093000,185214677,696,696,697,696,676
|
|
20240827,092900,184744175,696,695,696,695,632
|
|
20240827,092800,184304930,695,694,695,694,438
|
|
20240827,092700,184000527,694,693,694,692,2626
|
|
20240827,092600,182181948,694,694,694,693,994
|
|
20240827,092500,181492990,694,694,694,694,108
|
|
20240827,092400,181418038,694,695,695,694,568
|
|
20240827,092300,181023581,695,696,696,695,411
|
|
20240827,092200,180737725,696,696,696,696,137
|
|
20240827,092100,180642373,694,694,694,694,937
|
|
20240827,092000,179992095,694,694,696,694,1024
|
|
20240827,091900,179280403,694,694,694,694,100
|
|
20240827,091800,179211003,693,692,694,692,6425
|
|
20240827,091700,174763074,694,696,696,694,1427
|
|
20240827,091600,173772715,694,694,694,691,11350
|
|
20240827,091500,165912704,694,693,695,693,8082
|
|
20240827,091400,160307777,693,693,693,693,471
|
|
20240827,091300,159981374,693,700,700,693,127478
|
|
20240827,091200,70884685,700,700,701,700,51608
|
|
20240827,091100,34758782,701,700,701,700,1242
|
|
20240827,091000,33889372,700,701,702,700,10102
|
|
20240827,090900,26813742,701,701,701,701,10718
|
|
20240827,090800,19300424,701,701,701,701,2244
|
|
20240827,090700,17727380,702,702,702,702,0
|
|
20240827,090600,17727380,702,702,702,702,7
|
|
20240827,090500,17722466,703,703,703,703,107
|
|
20240827,090400,17647245,703,701,703,701,1302
|
|
20240827,090300,16734539,703,705,705,703,92
|
|
20240827,090200,16669771,706,706,706,706,1
|
|
20240827,090100,16669065,700,702,702,700,11631
|
|
20240827,090000,8517854,702,701,702,701,12151
|