716 lines
30 KiB
CSV
716 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,205300,40065154,944,944,944,944,1192
|
|
20240827,205200,40065154,944,944,944,944,0
|
|
20240827,205100,40065154,944,944,944,944,0
|
|
20240827,205000,40065154,944,944,944,944,0
|
|
20240827,204900,40065154,944,944,944,944,0
|
|
20240827,204800,40065154,944,944,944,944,0
|
|
20240827,204700,40065154,944,944,944,944,0
|
|
20240827,204600,40065154,944,944,944,944,0
|
|
20240827,204500,40065154,944,944,944,944,0
|
|
20240827,204400,40065154,944,944,944,944,0
|
|
20240827,204300,40065154,944,944,944,944,0
|
|
20240827,204200,40065154,944,944,944,944,0
|
|
20240827,204100,40065154,944,944,944,944,0
|
|
20240827,204000,40065154,944,944,944,944,0
|
|
20240827,203900,40065154,944,944,944,944,0
|
|
20240827,203800,40065154,944,944,944,944,0
|
|
20240827,203700,40065154,944,944,944,944,0
|
|
20240827,203600,40065154,944,944,944,944,0
|
|
20240827,203500,40065154,944,944,944,944,0
|
|
20240827,203400,40065154,944,944,944,944,0
|
|
20240827,203300,40065154,944,944,944,944,0
|
|
20240827,203200,40065154,944,944,944,944,0
|
|
20240827,203100,40065154,944,944,944,944,0
|
|
20240827,203000,40065154,944,944,944,944,0
|
|
20240827,202900,40065154,944,944,944,944,0
|
|
20240827,202800,40065154,944,944,944,944,0
|
|
20240827,202700,40065154,944,944,944,944,0
|
|
20240827,202600,40065154,944,944,944,944,0
|
|
20240827,202500,40065154,944,944,944,944,0
|
|
20240827,202400,40065154,944,944,944,944,0
|
|
20240827,202300,40065154,944,944,944,944,1192
|
|
20240827,202200,40065154,944,944,944,944,0
|
|
20240827,202100,40065154,944,944,944,944,0
|
|
20240827,202000,40065154,944,944,944,944,0
|
|
20240827,201900,40065154,944,944,944,944,0
|
|
20240827,201800,40065154,944,944,944,944,0
|
|
20240827,201700,40065154,944,944,944,944,0
|
|
20240827,201600,40065154,944,944,944,944,0
|
|
20240827,201500,40065154,944,944,944,944,0
|
|
20240827,201400,40065154,944,944,944,944,0
|
|
20240827,201300,40065154,944,944,944,944,0
|
|
20240827,201200,40065154,944,944,944,944,0
|
|
20240827,201100,40065154,944,944,944,944,0
|
|
20240827,201000,40065154,944,944,944,944,0
|
|
20240827,200900,40065154,944,944,944,944,0
|
|
20240827,200800,40065154,944,944,944,944,0
|
|
20240827,200700,40065154,944,944,944,944,0
|
|
20240827,200600,40065154,944,944,944,944,0
|
|
20240827,200500,40065154,944,944,944,944,0
|
|
20240827,200400,40065154,944,944,944,944,0
|
|
20240827,200300,40065154,944,944,944,944,0
|
|
20240827,200200,40065154,944,944,944,944,0
|
|
20240827,200100,40065154,944,944,944,944,0
|
|
20240827,200000,40065154,944,944,944,944,0
|
|
20240827,195900,40065154,944,944,944,944,0
|
|
20240827,195800,40065154,944,944,944,944,0
|
|
20240827,195700,40065154,944,944,944,944,0
|
|
20240827,195600,40065154,944,944,944,944,0
|
|
20240827,195500,40065154,944,944,944,944,0
|
|
20240827,195400,40065154,944,944,944,944,0
|
|
20240827,195300,40065154,944,944,944,944,1192
|
|
20240827,195200,40065154,944,944,944,944,0
|
|
20240827,195100,40065154,944,944,944,944,0
|
|
20240827,195000,40065154,944,944,944,944,0
|
|
20240827,194900,40065154,944,944,944,944,0
|
|
20240827,194800,40065154,944,944,944,944,0
|
|
20240827,194700,40065154,944,944,944,944,0
|
|
20240827,194600,40065154,944,944,944,944,0
|
|
20240827,194500,40065154,944,944,944,944,0
|
|
20240827,194400,40065154,944,944,944,944,0
|
|
20240827,194300,40065154,944,944,944,944,0
|
|
20240827,194200,40065154,944,944,944,944,0
|
|
20240827,194100,40065154,944,944,944,944,0
|
|
20240827,194000,40065154,944,944,944,944,0
|
|
20240827,193900,40065154,944,944,944,944,0
|
|
20240827,193800,40065154,944,944,944,944,0
|
|
20240827,193700,40065154,944,944,944,944,0
|
|
20240827,193600,40065154,944,944,944,944,0
|
|
20240827,193500,40065154,944,944,944,944,0
|
|
20240827,193400,40065154,944,944,944,944,0
|
|
20240827,193300,40065154,944,944,944,944,0
|
|
20240827,193200,40065154,944,944,944,944,0
|
|
20240827,193100,40065154,944,944,944,944,0
|
|
20240827,193000,40065154,944,944,944,944,0
|
|
20240827,192900,40065154,944,944,944,944,0
|
|
20240827,192800,40065154,944,944,944,944,0
|
|
20240827,192700,40065154,944,944,944,944,0
|
|
20240827,192600,40065154,944,944,944,944,0
|
|
20240827,192500,40065154,944,944,944,944,0
|
|
20240827,192400,40065154,944,944,944,944,0
|
|
20240827,192300,40065154,944,944,944,944,1192
|
|
20240827,192200,40065154,944,944,944,944,0
|
|
20240827,192100,40065154,944,944,944,944,0
|
|
20240827,192000,40065154,944,944,944,944,0
|
|
20240827,191900,40065154,944,944,944,944,0
|
|
20240827,191800,40065154,944,944,944,944,0
|
|
20240827,191700,40065154,944,944,944,944,0
|
|
20240827,191600,40065154,944,944,944,944,0
|
|
20240827,191500,40065154,944,944,944,944,0
|
|
20240827,191400,40065154,944,944,944,944,0
|
|
20240827,191300,40065154,944,944,944,944,0
|
|
20240827,191200,40065154,944,944,944,944,0
|
|
20240827,191100,40065154,944,944,944,944,0
|
|
20240827,191000,40065154,944,944,944,944,0
|
|
20240827,190900,40065154,944,944,944,944,0
|
|
20240827,190800,40065154,944,944,944,944,0
|
|
20240827,190700,40065154,944,944,944,944,0
|
|
20240827,190600,40065154,944,944,944,944,0
|
|
20240827,190500,40065154,944,944,944,944,0
|
|
20240827,190400,40065154,944,944,944,944,0
|
|
20240827,190300,40065154,944,944,944,944,0
|
|
20240827,190200,40065154,944,944,944,944,0
|
|
20240827,190100,40065154,944,944,944,944,0
|
|
20240827,190000,40065154,944,944,944,944,0
|
|
20240827,185900,40065154,944,944,944,944,0
|
|
20240827,185800,40065154,944,944,944,944,0
|
|
20240827,185700,40065154,944,944,944,944,0
|
|
20240827,185600,40065154,944,944,944,944,0
|
|
20240827,185500,40065154,944,944,944,944,0
|
|
20240827,185400,40065154,944,944,944,944,0
|
|
20240827,185300,40065154,944,944,944,944,1192
|
|
20240827,185200,40065154,944,944,944,944,0
|
|
20240827,185100,40065154,944,944,944,944,0
|
|
20240827,185000,40065154,944,944,944,944,0
|
|
20240827,184900,40065154,944,944,944,944,0
|
|
20240827,184800,40065154,944,944,944,944,0
|
|
20240827,184700,40065154,944,944,944,944,0
|
|
20240827,184600,40065154,944,944,944,944,0
|
|
20240827,184500,40065154,944,944,944,944,0
|
|
20240827,184400,40065154,944,944,944,944,0
|
|
20240827,184300,40065154,944,944,944,944,0
|
|
20240827,184200,40065154,944,944,944,944,0
|
|
20240827,184100,40065154,944,944,944,944,0
|
|
20240827,184000,40065154,944,944,944,944,0
|
|
20240827,183900,40065154,944,944,944,944,0
|
|
20240827,183800,40065154,944,944,944,944,0
|
|
20240827,183700,40065154,944,944,944,944,0
|
|
20240827,183600,40065154,944,944,944,944,0
|
|
20240827,183500,40065154,944,944,944,944,0
|
|
20240827,183400,40065154,944,944,944,944,0
|
|
20240827,183300,40065154,944,944,944,944,0
|
|
20240827,183200,40065154,944,944,944,944,0
|
|
20240827,183100,40065154,944,944,944,944,0
|
|
20240827,183000,40065154,944,944,944,944,0
|
|
20240827,182900,40065154,944,944,944,944,0
|
|
20240827,182800,40065154,944,944,944,944,0
|
|
20240827,182700,40065154,944,944,944,944,0
|
|
20240827,182600,40065154,944,944,944,944,0
|
|
20240827,182500,40065154,944,944,944,944,0
|
|
20240827,182400,40065154,944,944,944,944,0
|
|
20240827,182300,40065154,944,944,944,944,1192
|
|
20240827,182200,40065154,944,944,944,944,0
|
|
20240827,182100,40065154,944,944,944,944,0
|
|
20240827,182000,40065154,944,944,944,944,0
|
|
20240827,181900,40065154,944,944,944,944,0
|
|
20240827,181800,40065154,944,944,944,944,0
|
|
20240827,181700,40065154,944,944,944,944,0
|
|
20240827,181600,40065154,944,944,944,944,0
|
|
20240827,181500,40065154,944,944,944,944,0
|
|
20240827,181400,40065154,944,944,944,944,0
|
|
20240827,181300,40065154,944,944,944,944,0
|
|
20240827,181200,40065154,944,944,944,944,0
|
|
20240827,181100,40065154,944,944,944,944,0
|
|
20240827,181000,40065154,944,944,944,944,0
|
|
20240827,180900,40065154,944,944,944,944,0
|
|
20240827,180800,40065154,944,944,944,944,0
|
|
20240827,180700,40065154,944,944,944,944,0
|
|
20240827,180600,40065154,944,944,944,944,0
|
|
20240827,180500,40065154,944,944,944,944,0
|
|
20240827,180400,40065154,944,944,944,944,0
|
|
20240827,180300,40065154,944,944,944,944,0
|
|
20240827,180200,40065154,944,944,944,944,0
|
|
20240827,180100,40065154,944,944,944,944,0
|
|
20240827,180000,40065154,944,944,944,944,0
|
|
20240827,175900,40065154,944,944,944,944,0
|
|
20240827,175800,40065154,944,944,944,944,0
|
|
20240827,175700,40065154,944,944,944,944,0
|
|
20240827,175600,40065154,944,944,944,944,0
|
|
20240827,175500,40065154,944,944,944,944,0
|
|
20240827,175400,40065154,944,944,944,944,0
|
|
20240827,175300,40065154,944,944,944,944,1192
|
|
20240827,175200,40065154,944,944,944,944,0
|
|
20240827,175100,40065154,944,944,944,944,0
|
|
20240827,175000,40065154,944,944,944,944,0
|
|
20240827,174900,40065154,944,944,944,944,0
|
|
20240827,174800,40065154,944,944,944,944,0
|
|
20240827,174700,40065154,944,944,944,944,0
|
|
20240827,174600,40065154,944,944,944,944,0
|
|
20240827,174500,40065154,944,944,944,944,0
|
|
20240827,174400,40065154,944,944,944,944,0
|
|
20240827,174300,40065154,944,944,944,944,0
|
|
20240827,174200,40065154,944,944,944,944,0
|
|
20240827,174100,40065154,944,944,944,944,0
|
|
20240827,174000,40065154,944,944,944,944,0
|
|
20240827,173900,40065154,944,944,944,944,0
|
|
20240827,173800,40065154,944,944,944,944,0
|
|
20240827,173700,40065154,944,944,944,944,0
|
|
20240827,173600,40065154,944,944,944,944,0
|
|
20240827,173500,40065154,944,944,944,944,0
|
|
20240827,173400,40065154,944,944,944,944,0
|
|
20240827,173300,40065154,944,944,944,944,0
|
|
20240827,173200,40065154,944,944,944,944,0
|
|
20240827,173100,40065154,944,944,944,944,0
|
|
20240827,173000,40065154,944,944,944,944,0
|
|
20240827,172900,40065154,944,944,944,944,0
|
|
20240827,172800,40065154,944,944,944,944,0
|
|
20240827,172700,40065154,944,944,944,944,0
|
|
20240827,172600,40065154,944,944,944,944,0
|
|
20240827,172500,40065154,944,944,944,944,0
|
|
20240827,172400,40065154,944,944,944,944,0
|
|
20240827,172300,40065154,944,944,944,944,1192
|
|
20240827,172200,40065154,944,944,944,944,0
|
|
20240827,172100,40065154,944,944,944,944,0
|
|
20240827,172000,40065154,944,944,944,944,0
|
|
20240827,171900,40065154,944,944,944,944,0
|
|
20240827,171800,40065154,944,944,944,944,0
|
|
20240827,171700,40065154,944,944,944,944,0
|
|
20240827,171600,40065154,944,944,944,944,0
|
|
20240827,171500,40065154,944,944,944,944,0
|
|
20240827,171400,40065154,944,944,944,944,0
|
|
20240827,171300,40065154,944,944,944,944,0
|
|
20240827,171200,40065154,944,944,944,944,0
|
|
20240827,171100,40065154,944,944,944,944,0
|
|
20240827,171000,40065154,944,944,944,944,0
|
|
20240827,170900,40065154,944,944,944,944,0
|
|
20240827,170800,40065154,944,944,944,944,0
|
|
20240827,170700,40065154,944,944,944,944,0
|
|
20240827,170600,40065154,944,944,944,944,0
|
|
20240827,170500,40065154,944,944,944,944,0
|
|
20240827,170400,40065154,944,944,944,944,0
|
|
20240827,170300,40065154,944,944,944,944,0
|
|
20240827,170200,40065154,944,944,944,944,0
|
|
20240827,170100,40065154,944,944,944,944,0
|
|
20240827,170000,40065154,944,944,944,944,0
|
|
20240827,165900,40065154,944,944,944,944,0
|
|
20240827,165800,40065154,944,944,944,944,0
|
|
20240827,165700,40065154,944,944,944,944,0
|
|
20240827,165600,40065154,944,944,944,944,0
|
|
20240827,165500,40065154,944,944,944,944,0
|
|
20240827,165400,40065154,944,944,944,944,0
|
|
20240827,165300,40065154,944,944,944,944,1192
|
|
20240827,165200,40065154,944,944,944,944,0
|
|
20240827,165100,40065154,944,944,944,944,0
|
|
20240827,165000,40065154,944,944,944,944,0
|
|
20240827,164900,40065154,944,944,944,944,0
|
|
20240827,164800,40065154,944,944,944,944,0
|
|
20240827,164700,40065154,944,944,944,944,0
|
|
20240827,164600,40065154,944,944,944,944,0
|
|
20240827,164500,40065154,944,944,944,944,0
|
|
20240827,164400,40065154,944,944,944,944,0
|
|
20240827,164300,40065154,944,944,944,944,0
|
|
20240827,164200,40065154,944,944,944,944,0
|
|
20240827,164100,40065154,944,944,944,944,0
|
|
20240827,164000,40065154,944,944,944,944,0
|
|
20240827,163900,40065154,944,944,944,944,0
|
|
20240827,163800,40065154,944,944,944,944,0
|
|
20240827,163700,40065154,944,944,944,944,0
|
|
20240827,163600,40065154,944,944,944,944,0
|
|
20240827,163500,40065154,944,944,944,944,0
|
|
20240827,163400,40065154,944,944,944,944,0
|
|
20240827,163300,40065154,944,944,944,944,0
|
|
20240827,163200,40065154,944,944,944,944,0
|
|
20240827,163100,40065154,944,944,944,944,0
|
|
20240827,163000,40065154,944,944,944,944,0
|
|
20240827,162900,40065154,944,944,944,944,0
|
|
20240827,162800,40065154,944,944,944,944,0
|
|
20240827,162700,40065154,944,944,944,944,0
|
|
20240827,162600,40065154,944,944,944,944,0
|
|
20240827,162500,40065154,944,944,944,944,0
|
|
20240827,162400,40065154,944,944,944,944,0
|
|
20240827,162300,40065154,944,944,944,944,1192
|
|
20240827,162200,40065154,944,944,944,944,0
|
|
20240827,162100,40065154,944,944,944,944,0
|
|
20240827,162000,40065154,944,944,944,944,0
|
|
20240827,161900,40065154,944,944,944,944,0
|
|
20240827,161800,40065154,944,944,944,944,0
|
|
20240827,161700,40065154,944,944,944,944,0
|
|
20240827,161600,40065154,944,944,944,944,0
|
|
20240827,161500,40065154,944,944,944,944,0
|
|
20240827,161400,40065154,944,944,944,944,0
|
|
20240827,161300,40065154,944,944,944,944,0
|
|
20240827,161200,40065154,944,944,944,944,0
|
|
20240827,161100,40065154,944,944,944,944,0
|
|
20240827,161000,40065154,944,944,944,944,0
|
|
20240827,160900,40065154,944,944,944,944,0
|
|
20240827,160800,40065154,944,944,944,944,0
|
|
20240827,160700,40065154,944,944,944,944,0
|
|
20240827,160600,40065154,944,944,944,944,0
|
|
20240827,160500,40065154,944,944,944,944,0
|
|
20240827,160400,40065154,944,944,944,944,0
|
|
20240827,160300,40065154,944,944,944,944,0
|
|
20240827,160200,40065154,944,944,944,944,0
|
|
20240827,160100,40065154,944,944,944,944,0
|
|
20240827,160000,40065154,944,944,944,944,0
|
|
20240827,155900,40065154,944,944,944,944,0
|
|
20240827,155800,40065154,944,944,944,944,0
|
|
20240827,155700,40065154,944,944,944,944,0
|
|
20240827,155600,40065154,944,944,944,944,0
|
|
20240827,155500,40065154,944,944,944,944,0
|
|
20240827,155400,40065154,944,944,944,944,0
|
|
20240827,155300,40065154,944,944,944,944,1192
|
|
20240827,155200,40065154,944,944,944,944,0
|
|
20240827,155100,40065154,944,944,944,944,0
|
|
20240827,155000,40065154,944,944,944,944,0
|
|
20240827,154900,40065154,944,944,944,944,0
|
|
20240827,154800,40065154,944,944,944,944,0
|
|
20240827,154700,40065154,944,944,944,944,0
|
|
20240827,154600,40065154,944,944,944,944,0
|
|
20240827,154500,40065154,944,944,944,944,0
|
|
20240827,154400,40065154,944,944,944,944,0
|
|
20240827,154300,40065154,944,944,944,944,0
|
|
20240827,154200,40065154,944,944,944,944,0
|
|
20240827,154100,40065154,944,944,944,944,0
|
|
20240827,154000,40065154,944,944,944,944,0
|
|
20240827,153900,40065154,944,944,944,944,0
|
|
20240827,153800,40065154,944,944,944,944,0
|
|
20240827,153700,40065154,944,944,944,944,0
|
|
20240827,153600,40065154,944,944,944,944,0
|
|
20240827,153500,40065154,944,944,944,944,0
|
|
20240827,153400,40065154,944,944,944,944,0
|
|
20240827,153300,40065154,944,944,944,944,0
|
|
20240827,153200,40065154,944,944,944,944,0
|
|
20240827,153100,40065154,944,944,944,944,0
|
|
20240827,153000,40065154,944,944,944,944,1192
|
|
20240827,152900,38939906,945,945,945,945,0
|
|
20240827,152800,38939906,945,945,945,945,0
|
|
20240827,152700,38939906,945,945,945,945,0
|
|
20240827,152600,38939906,945,945,945,945,0
|
|
20240827,152500,38939906,945,945,945,945,0
|
|
20240827,152400,38939906,945,945,945,945,0
|
|
20240827,152300,38939906,945,945,945,945,0
|
|
20240827,152200,38939906,945,945,945,945,0
|
|
20240827,152100,38939906,945,945,945,945,0
|
|
20240827,152000,38939906,945,945,945,945,0
|
|
20240827,151900,38939906,945,944,945,943,464
|
|
20240827,151800,38501897,945,945,945,945,345
|
|
20240827,151700,38175872,946,946,946,946,0
|
|
20240827,151600,38175872,946,946,946,946,0
|
|
20240827,151500,38175872,946,946,946,946,0
|
|
20240827,151400,38175872,946,946,946,946,0
|
|
20240827,151300,38175872,946,946,946,946,0
|
|
20240827,151200,38175872,946,946,946,946,0
|
|
20240827,151100,38175872,946,946,946,946,0
|
|
20240827,151000,38175872,946,946,946,946,0
|
|
20240827,150900,38175872,946,946,946,946,0
|
|
20240827,150800,38175872,946,946,946,946,0
|
|
20240827,150700,38175872,946,942,946,942,1564
|
|
20240827,150600,36702580,946,946,946,946,0
|
|
20240827,150500,36702580,946,946,946,946,0
|
|
20240827,150400,36702580,946,946,946,946,0
|
|
20240827,150300,36702580,946,946,946,946,0
|
|
20240827,150200,36702580,946,946,946,946,0
|
|
20240827,150100,36702580,946,946,946,946,900
|
|
20240827,150000,35851180,946,946,946,946,140
|
|
20240827,145900,35718740,943,943,943,943,0
|
|
20240827,145800,35718740,943,943,943,943,0
|
|
20240827,145700,35718740,943,943,943,943,0
|
|
20240827,145600,35718740,943,943,943,943,0
|
|
20240827,145500,35718740,943,943,943,943,0
|
|
20240827,145400,35718740,943,943,943,943,0
|
|
20240827,145300,35718740,943,943,943,943,0
|
|
20240827,145200,35718740,943,943,943,943,0
|
|
20240827,145100,35718740,943,943,943,943,500
|
|
20240827,145000,35247240,943,943,943,943,0
|
|
20240827,144900,35247240,943,943,943,943,0
|
|
20240827,144800,35247240,943,943,943,943,10
|
|
20240827,144700,35237810,946,946,946,946,0
|
|
20240827,144600,35237810,946,946,946,946,0
|
|
20240827,144500,35237810,946,946,946,946,0
|
|
20240827,144400,35237810,946,946,946,946,0
|
|
20240827,144300,35237810,946,946,946,946,0
|
|
20240827,144200,35237810,946,946,946,946,0
|
|
20240827,144100,35237810,946,946,946,946,0
|
|
20240827,144000,35237810,946,946,946,946,0
|
|
20240827,143900,35237810,946,946,946,946,0
|
|
20240827,143800,35237810,946,946,946,946,0
|
|
20240827,143700,35237810,946,946,946,946,5
|
|
20240827,143600,35233080,946,946,946,946,80
|
|
20240827,143500,35157400,946,946,946,946,0
|
|
20240827,143400,35157400,946,946,946,946,0
|
|
20240827,143300,35157400,946,946,946,946,0
|
|
20240827,143200,35157400,946,946,946,946,0
|
|
20240827,143100,35157400,946,946,946,946,800
|
|
20240827,143000,34400600,940,940,940,940,0
|
|
20240827,142900,34400600,940,940,940,940,0
|
|
20240827,142800,34400600,940,940,940,940,0
|
|
20240827,142700,34400600,940,940,940,940,0
|
|
20240827,142600,34400600,940,940,940,940,0
|
|
20240827,142500,34400600,940,940,940,940,0
|
|
20240827,142400,34400600,940,940,940,940,0
|
|
20240827,142300,34400600,940,940,940,940,0
|
|
20240827,142200,34400600,940,940,940,940,5
|
|
20240827,142100,34395900,948,948,948,948,0
|
|
20240827,142000,34395900,948,948,948,948,0
|
|
20240827,141900,34395900,948,948,948,948,0
|
|
20240827,141800,34395900,948,948,948,948,0
|
|
20240827,141700,34395900,948,948,948,948,0
|
|
20240827,141600,34395900,948,948,948,948,0
|
|
20240827,141500,34395900,948,948,948,948,0
|
|
20240827,141400,34395900,948,948,948,948,0
|
|
20240827,141300,34395900,948,948,948,948,0
|
|
20240827,141200,34395900,948,948,948,948,0
|
|
20240827,141100,34395900,948,948,948,948,0
|
|
20240827,141000,34395900,948,948,948,948,0
|
|
20240827,140900,34395900,948,948,948,948,0
|
|
20240827,140800,34395900,948,947,948,947,442
|
|
20240827,140700,33977325,945,945,945,945,222
|
|
20240827,140600,33767535,940,940,940,940,0
|
|
20240827,140500,33767535,940,940,940,940,0
|
|
20240827,140400,33767535,940,940,940,940,0
|
|
20240827,140300,33767535,940,940,940,940,0
|
|
20240827,140200,33767535,940,940,940,940,0
|
|
20240827,140100,33767535,940,940,940,940,0
|
|
20240827,140000,33767535,940,940,940,940,0
|
|
20240827,135900,33767535,940,940,940,940,5
|
|
20240827,135800,33762835,940,941,941,940,8
|
|
20240827,135700,33755313,944,944,944,944,0
|
|
20240827,135600,33755313,944,944,944,944,0
|
|
20240827,135500,33755313,944,944,944,944,0
|
|
20240827,135400,33755313,944,944,944,944,0
|
|
20240827,135300,33755313,944,944,944,944,0
|
|
20240827,135200,33755313,944,944,944,944,0
|
|
20240827,135100,33755313,944,944,944,944,449
|
|
20240827,135000,33331457,944,944,944,944,0
|
|
20240827,134900,33331457,944,944,944,944,0
|
|
20240827,134800,33331457,944,944,944,944,0
|
|
20240827,134700,33331457,944,944,944,944,56
|
|
20240827,134600,33278593,944,944,944,944,0
|
|
20240827,134500,33278593,944,944,944,944,0
|
|
20240827,134400,33278593,944,944,944,944,0
|
|
20240827,134300,33278593,944,944,944,944,0
|
|
20240827,134200,33278593,944,944,944,944,0
|
|
20240827,134100,33278593,944,944,944,944,0
|
|
20240827,134000,33278593,944,944,944,944,0
|
|
20240827,133900,33278593,944,944,944,944,0
|
|
20240827,133800,33278593,944,944,944,944,0
|
|
20240827,133700,33278593,944,944,944,944,95
|
|
20240827,133600,33188913,945,945,945,945,0
|
|
20240827,133500,33188913,945,945,945,945,0
|
|
20240827,133400,33188913,945,945,945,945,0
|
|
20240827,133300,33188913,945,945,945,945,0
|
|
20240827,133200,33188913,945,945,945,945,0
|
|
20240827,133100,33188913,945,945,945,945,0
|
|
20240827,133000,33188913,945,945,945,945,0
|
|
20240827,132900,33188913,945,945,945,945,0
|
|
20240827,132800,33188913,945,945,945,945,0
|
|
20240827,132700,33188913,945,945,945,945,0
|
|
20240827,132600,33188913,945,945,945,945,0
|
|
20240827,132500,33188913,945,945,945,945,0
|
|
20240827,132400,33188913,945,945,945,945,200
|
|
20240827,132300,32999913,945,945,945,945,54
|
|
20240827,132200,32948883,940,940,940,940,0
|
|
20240827,132100,32948883,940,940,940,940,500
|
|
20240827,132000,32478883,944,944,944,944,0
|
|
20240827,131900,32478883,944,944,944,944,0
|
|
20240827,131800,32478883,944,944,944,944,0
|
|
20240827,131700,32478883,944,944,944,944,0
|
|
20240827,131600,32478883,944,944,944,944,0
|
|
20240827,131500,32478883,944,944,944,944,0
|
|
20240827,131400,32478883,944,944,944,944,0
|
|
20240827,131300,32478883,944,944,944,944,0
|
|
20240827,131200,32478883,944,944,944,944,531
|
|
20240827,131100,31977619,943,943,943,943,0
|
|
20240827,131000,31977619,943,943,943,943,0
|
|
20240827,130900,31977619,943,943,943,943,0
|
|
20240827,130800,31977619,943,943,943,943,0
|
|
20240827,130700,31977619,943,943,943,943,0
|
|
20240827,130600,31977619,943,943,943,943,0
|
|
20240827,130500,31977619,943,942,943,942,11
|
|
20240827,130400,31967256,942,942,942,942,0
|
|
20240827,130300,31967256,942,942,942,942,0
|
|
20240827,130200,31967256,942,942,942,942,0
|
|
20240827,130100,31967256,942,942,942,942,0
|
|
20240827,130000,31967256,942,942,942,942,0
|
|
20240827,125900,31967256,942,942,942,942,0
|
|
20240827,125800,31967256,942,942,942,942,0
|
|
20240827,125700,31967256,942,942,942,942,8
|
|
20240827,125600,31959720,942,942,942,942,4
|
|
20240827,125500,31955952,941,941,941,941,0
|
|
20240827,125400,31955952,941,941,941,941,0
|
|
20240827,125300,31955952,941,941,941,941,0
|
|
20240827,125200,31955952,941,941,941,941,300
|
|
20240827,125100,31673652,941,935,941,935,2
|
|
20240827,125000,31671776,935,935,935,935,0
|
|
20240827,124900,31671776,935,935,935,935,0
|
|
20240827,124800,31671776,935,935,935,935,1
|
|
20240827,124700,31670841,940,940,940,940,100
|
|
20240827,124600,31576841,941,941,941,941,0
|
|
20240827,124500,31576841,941,941,941,941,0
|
|
20240827,124400,31576841,941,941,941,941,0
|
|
20240827,124300,31576841,941,941,941,941,0
|
|
20240827,124200,31576841,941,941,941,941,0
|
|
20240827,124100,31576841,941,941,941,941,0
|
|
20240827,124000,31576841,941,941,941,941,0
|
|
20240827,123900,31576841,941,941,941,941,0
|
|
20240827,123800,31576841,941,941,941,941,1
|
|
20240827,123700,31575900,934,934,934,934,0
|
|
20240827,123600,31575900,934,934,934,934,0
|
|
20240827,123500,31575900,934,934,934,934,0
|
|
20240827,123400,31575900,934,934,934,934,0
|
|
20240827,123300,31575900,934,935,935,934,1294
|
|
20240827,123200,30367303,935,935,935,935,0
|
|
20240827,123100,30367303,935,935,935,935,0
|
|
20240827,123000,30367303,935,935,935,935,0
|
|
20240827,122900,30367303,935,935,935,935,0
|
|
20240827,122800,30367303,935,941,941,935,59
|
|
20240827,122700,30311964,941,941,941,941,157
|
|
20240827,122600,30164227,941,940,941,940,157
|
|
20240827,122500,30016514,933,933,933,933,1
|
|
20240827,122400,30015581,942,942,942,942,0
|
|
20240827,122300,30015581,942,942,942,942,0
|
|
20240827,122200,30015581,942,942,942,942,0
|
|
20240827,122100,30015581,942,942,942,942,0
|
|
20240827,122000,30015581,942,942,942,942,0
|
|
20240827,121900,30015581,942,936,942,932,1369
|
|
20240827,121800,28738206,935,935,935,935,0
|
|
20240827,121700,28738206,935,935,935,935,0
|
|
20240827,121600,28738206,935,935,935,935,0
|
|
20240827,121500,28738206,935,935,935,935,0
|
|
20240827,121400,28738206,935,935,935,935,0
|
|
20240827,121300,28738206,935,936,936,935,5778
|
|
20240827,121200,23334338,937,937,937,937,62
|
|
20240827,121100,23276244,937,937,937,937,30
|
|
20240827,121000,23248134,943,943,943,943,0
|
|
20240827,120900,23248134,943,943,943,943,0
|
|
20240827,120800,23248134,943,943,943,943,1500
|
|
20240827,120700,21833634,943,943,943,943,1
|
|
20240827,120600,21832691,936,936,936,936,0
|
|
20240827,120500,21832691,936,936,936,936,0
|
|
20240827,120400,21832691,936,936,936,936,171
|
|
20240827,120300,21672635,937,937,937,937,1200
|
|
20240827,120200,20548235,937,937,937,937,0
|
|
20240827,120100,20548235,937,937,937,937,0
|
|
20240827,120000,20548235,937,937,937,937,0
|
|
20240827,115900,20548235,937,937,937,937,0
|
|
20240827,115800,20548235,937,937,937,937,0
|
|
20240827,115700,20548235,937,937,937,937,0
|
|
20240827,115600,20548235,937,937,937,937,0
|
|
20240827,115500,20548235,937,938,938,937,1013
|
|
20240827,115400,19599041,938,938,938,938,0
|
|
20240827,115300,19599041,938,938,938,938,140
|
|
20240827,115200,19467721,938,938,938,938,0
|
|
20240827,115100,19467721,938,939,939,938,1091
|
|
20240827,115000,18444272,943,943,943,943,0
|
|
20240827,114900,18444272,943,943,943,943,0
|
|
20240827,114800,18444272,943,943,943,943,0
|
|
20240827,114700,18444272,943,943,943,943,0
|
|
20240827,114600,18444272,943,943,943,943,0
|
|
20240827,114500,18444272,943,943,943,943,0
|
|
20240827,114400,18444272,943,943,943,943,0
|
|
20240827,114300,18444272,943,943,943,943,0
|
|
20240827,114200,18444272,943,943,943,943,0
|
|
20240827,114100,18444272,943,943,943,943,0
|
|
20240827,114000,18444272,943,943,943,943,0
|
|
20240827,113900,18444272,943,943,943,943,0
|
|
20240827,113800,18444272,943,943,943,943,0
|
|
20240827,113700,18444272,943,943,943,943,0
|
|
20240827,113600,18444272,943,943,943,943,0
|
|
20240827,113500,18444272,943,943,943,943,0
|
|
20240827,113400,18444272,943,943,943,943,0
|
|
20240827,113300,18444272,943,943,943,943,0
|
|
20240827,113200,18444272,943,943,943,943,0
|
|
20240827,113100,18444272,943,943,943,943,0
|
|
20240827,113000,18444272,943,943,943,943,0
|
|
20240827,112900,18444272,943,943,943,943,1
|
|
20240827,112800,18443329,944,944,944,944,0
|
|
20240827,112700,18443329,944,944,944,944,0
|
|
20240827,112600,18443329,944,944,944,944,4
|
|
20240827,112500,18439553,946,946,946,946,0
|
|
20240827,112400,18439553,946,946,946,946,0
|
|
20240827,112300,18439553,946,939,946,939,189
|
|
20240827,112200,18262075,938,938,938,938,0
|
|
20240827,112100,18262075,938,938,938,938,0
|
|
20240827,112000,18262075,938,938,938,938,0
|
|
20240827,111900,18262075,938,938,938,938,0
|
|
20240827,111800,18262075,938,938,938,938,0
|
|
20240827,111700,18262075,938,938,938,938,0
|
|
20240827,111600,18262075,938,938,938,938,0
|
|
20240827,111500,18262075,938,938,938,938,0
|
|
20240827,111400,18262075,938,938,938,938,0
|
|
20240827,111300,18262075,938,938,938,938,0
|
|
20240827,111200,18262075,938,938,938,938,0
|
|
20240827,111100,18262075,938,938,938,938,0
|
|
20240827,111000,18262075,938,938,938,938,0
|
|
20240827,110900,18262075,938,938,938,938,0
|
|
20240827,110800,18262075,938,938,938,938,0
|
|
20240827,110700,18262075,938,938,938,938,0
|
|
20240827,110600,18262075,938,938,938,938,0
|
|
20240827,110500,18262075,938,940,940,938,324
|
|
20240827,110400,17957988,940,940,940,940,5
|
|
20240827,110300,17953288,945,945,945,945,0
|
|
20240827,110200,17953288,945,945,945,945,0
|
|
20240827,110100,17953288,945,945,945,945,0
|
|
20240827,110000,17953288,945,945,945,945,0
|
|
20240827,105900,17953288,945,945,945,945,0
|
|
20240827,105800,17953288,945,945,945,945,0
|
|
20240827,105700,17953288,945,945,945,945,0
|
|
20240827,105600,17953288,945,945,945,945,0
|
|
20240827,105500,17953288,945,945,945,945,0
|
|
20240827,105400,17953288,945,945,945,945,0
|
|
20240827,105300,17953288,945,945,945,945,0
|
|
20240827,105200,17953288,945,945,945,945,0
|
|
20240827,105100,17953288,945,945,945,945,0
|
|
20240827,105000,17953288,945,945,945,945,0
|
|
20240827,104900,17953288,945,945,945,945,0
|
|
20240827,104800,17953288,945,945,945,945,0
|
|
20240827,104700,17953288,945,945,945,945,0
|
|
20240827,104600,17953288,945,945,945,945,1
|
|
20240827,104500,17952343,939,939,939,939,0
|
|
20240827,104400,17952343,939,942,942,939,2887
|
|
20240827,104300,15237947,942,943,943,942,28
|
|
20240827,104200,15211557,945,945,945,945,0
|
|
20240827,104100,15211557,945,945,945,945,0
|
|
20240827,104000,15211557,945,945,945,945,0
|
|
20240827,103900,15211557,945,945,945,945,0
|
|
20240827,103800,15211557,945,945,945,945,5
|
|
20240827,103700,15206832,942,942,942,942,0
|
|
20240827,103600,15206832,942,942,942,942,0
|
|
20240827,103500,15206832,942,942,942,942,0
|
|
20240827,103400,15206832,942,942,942,942,0
|
|
20240827,103300,15206832,942,942,942,942,0
|
|
20240827,103200,15206832,942,942,942,942,0
|
|
20240827,103100,15206832,942,942,942,942,2
|
|
20240827,103000,15204948,948,948,948,948,0
|
|
20240827,102900,15204948,948,948,948,948,0
|
|
20240827,102800,15204948,948,948,948,948,0
|
|
20240827,102700,15204948,948,948,948,948,0
|
|
20240827,102600,15204948,948,948,948,948,0
|
|
20240827,102500,15204948,948,948,948,948,0
|
|
20240827,102400,15204948,948,948,948,948,0
|
|
20240827,102300,15204948,948,948,948,948,0
|
|
20240827,102200,15204948,948,948,948,948,0
|
|
20240827,102100,15204948,948,948,948,948,0
|
|
20240827,102000,15204948,948,948,948,948,0
|
|
20240827,101900,15204948,948,948,948,948,0
|
|
20240827,101800,15204948,948,948,948,948,0
|
|
20240827,101700,15204948,948,948,948,948,50
|
|
20240827,101600,15157548,948,948,948,948,0
|
|
20240827,101500,15157548,948,948,948,948,0
|
|
20240827,101400,15157548,948,942,948,942,2
|
|
20240827,101300,15155658,942,942,942,942,0
|
|
20240827,101200,15155658,942,942,942,942,0
|
|
20240827,101100,15155658,942,942,942,942,0
|
|
20240827,101000,15155658,942,942,942,942,1000
|
|
20240827,100900,14213658,942,942,942,942,0
|
|
20240827,100800,14213658,942,942,942,942,0
|
|
20240827,100700,14213658,942,942,942,942,0
|
|
20240827,100600,14213658,942,942,942,942,1000
|
|
20240827,100500,13271658,948,948,948,948,0
|
|
20240827,100400,13271658,948,948,948,948,1
|
|
20240827,100300,13270710,941,941,941,941,0
|
|
20240827,100200,13270710,941,941,941,941,0
|
|
20240827,100100,13270710,941,941,941,941,0
|
|
20240827,100000,13270710,941,941,941,941,0
|
|
20240827,095900,13270710,941,941,941,941,1000
|
|
20240827,095800,12329710,941,941,941,941,0
|
|
20240827,095700,12329710,941,941,941,941,0
|
|
20240827,095600,12329710,941,941,941,941,0
|
|
20240827,095500,12329710,941,941,941,941,0
|
|
20240827,095400,12329710,941,941,941,941,7
|
|
20240827,095300,12323123,950,950,950,950,0
|
|
20240827,095200,12323123,950,950,950,950,0
|
|
20240827,095100,12323123,950,950,950,950,0
|
|
20240827,095000,12323123,950,950,950,950,0
|
|
20240827,094900,12323123,950,950,950,950,0
|
|
20240827,094800,12323123,950,950,950,950,0
|
|
20240827,094700,12323123,950,949,950,949,100
|
|
20240827,094600,12228162,950,950,950,950,0
|
|
20240827,094500,12228162,950,950,950,950,0
|
|
20240827,094400,12228162,950,950,950,950,0
|
|
20240827,094300,12228162,950,950,950,950,0
|
|
20240827,094200,12228162,950,950,950,950,0
|
|
20240827,094100,12228162,950,950,950,950,0
|
|
20240827,094000,12228162,950,949,950,948,2886
|
|
20240827,093900,9488828,949,949,949,949,15
|
|
20240827,093800,9474593,950,949,950,949,11
|
|
20240827,093700,9464153,953,953,953,953,0
|
|
20240827,093600,9464153,953,953,953,953,1
|
|
20240827,093500,9463200,938,938,938,938,0
|
|
20240827,093400,9463200,938,938,938,938,0
|
|
20240827,093300,9463200,938,939,939,938,900
|
|
20240827,093200,8618801,938,944,944,938,1686
|
|
20240827,093100,7031053,944,944,944,944,5
|
|
20240827,093000,7026333,944,944,944,944,27
|
|
20240827,092900,7000845,938,938,938,938,98
|
|
20240827,092800,6908921,938,938,938,938,0
|
|
20240827,092700,6908921,938,938,938,938,0
|
|
20240827,092600,6908921,938,938,938,938,0
|
|
20240827,092500,6908921,938,943,943,938,326
|
|
20240827,092400,6601703,944,944,944,944,3
|
|
20240827,092300,6598871,944,943,944,943,716
|
|
20240827,092200,5923681,943,943,943,943,0
|
|
20240827,092100,5923681,943,943,943,943,0
|
|
20240827,092000,5923681,943,943,943,943,0
|
|
20240827,091900,5923681,943,943,943,943,1060
|
|
20240827,091800,4924101,944,944,944,944,0
|
|
20240827,091700,4924101,944,944,944,944,0
|
|
20240827,091600,4924101,944,944,944,944,0
|
|
20240827,091500,4924101,944,944,944,944,0
|
|
20240827,091400,4924101,944,939,944,922,321
|
|
20240827,091300,4622690,939,941,941,939,1146
|
|
20240827,091200,3545498,941,945,948,941,1328
|
|
20240827,091100,2292074,945,947,947,945,47
|
|
20240827,091000,2247647,948,949,949,948,6
|
|
20240827,090900,2241958,950,950,950,950,7
|
|
20240827,090800,2235308,950,950,951,950,1285
|
|
20240827,090700,1014557,950,950,950,950,1
|
|
20240827,090600,1013607,950,950,950,950,1
|
|
20240827,090500,1012657,950,950,950,950,1
|
|
20240827,090400,1011707,949,949,949,949,2
|
|
20240827,090300,1009809,949,949,949,949,0
|
|
20240827,090200,1009809,949,953,953,949,993
|
|
20240827,090100,67446,950,949,950,949,36
|
|
20240827,090000,33256,950,953,953,950,35
|