594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185100,69797845,405,405,405,405,1946
|
|
20240827,185000,69797845,405,405,405,405,0
|
|
20240827,184900,69797845,405,405,405,405,0
|
|
20240827,184800,69797845,405,405,405,405,0
|
|
20240827,184700,69797845,405,405,405,405,0
|
|
20240827,184600,69797845,405,405,405,405,0
|
|
20240827,184500,69797845,405,405,405,405,0
|
|
20240827,184400,69797845,405,405,405,405,0
|
|
20240827,184300,69797845,405,405,405,405,0
|
|
20240827,184200,69797845,405,405,405,405,0
|
|
20240827,184100,69797845,405,405,405,405,0
|
|
20240827,184000,69797845,405,405,405,405,0
|
|
20240827,183900,69797845,405,405,405,405,0
|
|
20240827,183800,69797845,405,405,405,405,0
|
|
20240827,183700,69797845,405,405,405,405,0
|
|
20240827,183600,69797845,405,405,405,405,0
|
|
20240827,183500,69797845,405,405,405,405,0
|
|
20240827,183400,69797845,405,405,405,405,0
|
|
20240827,183300,69797845,405,405,405,405,0
|
|
20240827,183200,69797845,405,405,405,405,0
|
|
20240827,183100,69797845,405,405,405,405,0
|
|
20240827,183000,69797845,405,405,405,405,0
|
|
20240827,182900,69797845,405,405,405,405,0
|
|
20240827,182800,69797845,405,405,405,405,0
|
|
20240827,182700,69797845,405,405,405,405,0
|
|
20240827,182600,69797845,405,405,405,405,0
|
|
20240827,182500,69797845,405,405,405,405,0
|
|
20240827,182400,69797845,405,405,405,405,0
|
|
20240827,182300,69797845,405,405,405,405,0
|
|
20240827,182200,69797845,405,405,405,405,0
|
|
20240827,182100,69797845,405,405,405,405,1946
|
|
20240827,182000,69797845,405,405,405,405,0
|
|
20240827,181900,69797845,405,405,405,405,0
|
|
20240827,181800,69797845,405,405,405,405,0
|
|
20240827,181700,69797845,405,405,405,405,0
|
|
20240827,181600,69797845,405,405,405,405,0
|
|
20240827,181500,69797845,405,405,405,405,0
|
|
20240827,181400,69797845,405,405,405,405,0
|
|
20240827,181300,69797845,405,405,405,405,0
|
|
20240827,181200,69797845,405,405,405,405,0
|
|
20240827,181100,69797845,405,405,405,405,0
|
|
20240827,181000,69797845,405,405,405,405,0
|
|
20240827,180900,69797845,405,405,405,405,0
|
|
20240827,180800,69797845,405,405,405,405,0
|
|
20240827,180700,69797845,405,405,405,405,0
|
|
20240827,180600,69797845,405,405,405,405,0
|
|
20240827,180500,69797845,405,405,405,405,0
|
|
20240827,180400,69797845,405,405,405,405,0
|
|
20240827,180300,69797845,405,405,405,405,0
|
|
20240827,180200,69797845,405,405,405,405,0
|
|
20240827,180100,69797845,405,405,405,405,0
|
|
20240827,180000,69797845,405,405,405,405,0
|
|
20240827,175900,69797845,405,405,405,405,0
|
|
20240827,175800,69797845,405,405,405,405,0
|
|
20240827,175700,69797845,405,405,405,405,0
|
|
20240827,175600,69797845,405,405,405,405,0
|
|
20240827,175500,69797845,405,405,405,405,0
|
|
20240827,175400,69797845,405,405,405,405,0
|
|
20240827,175300,69797845,405,405,405,405,0
|
|
20240827,175200,69797845,405,405,405,405,0
|
|
20240827,175100,69797845,405,405,405,405,1946
|
|
20240827,175000,69797845,405,405,405,405,0
|
|
20240827,174900,69797845,405,405,405,405,0
|
|
20240827,174800,69797845,405,405,405,405,0
|
|
20240827,174700,69797845,405,405,405,405,0
|
|
20240827,174600,69797845,405,405,405,405,0
|
|
20240827,174500,69797845,405,405,405,405,0
|
|
20240827,174400,69797845,405,405,405,405,0
|
|
20240827,174300,69797845,405,405,405,405,0
|
|
20240827,174200,69797845,405,405,405,405,0
|
|
20240827,174100,69797845,405,405,405,405,0
|
|
20240827,174000,69797845,405,405,405,405,0
|
|
20240827,173900,69797845,405,405,405,405,0
|
|
20240827,173800,69797845,405,405,405,405,0
|
|
20240827,173700,69797845,405,405,405,405,0
|
|
20240827,173600,69797845,405,405,405,405,0
|
|
20240827,173500,69797845,405,405,405,405,0
|
|
20240827,173400,69797845,405,405,405,405,0
|
|
20240827,173300,69797845,405,405,405,405,0
|
|
20240827,173200,69797845,405,405,405,405,0
|
|
20240827,173100,69797845,405,405,405,405,0
|
|
20240827,173000,69797845,405,405,405,405,0
|
|
20240827,172900,69797845,405,405,405,405,0
|
|
20240827,172800,69797845,405,405,405,405,0
|
|
20240827,172700,69797845,405,405,405,405,0
|
|
20240827,172600,69797845,405,405,405,405,0
|
|
20240827,172500,69797845,405,405,405,405,0
|
|
20240827,172400,69797845,405,405,405,405,0
|
|
20240827,172300,69797845,405,405,405,405,0
|
|
20240827,172200,69797845,405,405,405,405,0
|
|
20240827,172100,69797845,405,405,405,405,1946
|
|
20240827,172000,69797845,405,405,405,405,0
|
|
20240827,171900,69797845,405,405,405,405,0
|
|
20240827,171800,69797845,405,405,405,405,0
|
|
20240827,171700,69797845,405,405,405,405,0
|
|
20240827,171600,69797845,405,405,405,405,0
|
|
20240827,171500,69797845,405,405,405,405,0
|
|
20240827,171400,69797845,405,405,405,405,0
|
|
20240827,171300,69797845,405,405,405,405,0
|
|
20240827,171200,69797845,405,405,405,405,0
|
|
20240827,171100,69797845,405,405,405,405,0
|
|
20240827,171000,69797845,405,405,405,405,0
|
|
20240827,170900,69797845,405,405,405,405,0
|
|
20240827,170800,69797845,405,405,405,405,0
|
|
20240827,170700,69797845,405,405,405,405,0
|
|
20240827,170600,69797845,405,405,405,405,0
|
|
20240827,170500,69797845,405,405,405,405,0
|
|
20240827,170400,69797845,405,405,405,405,0
|
|
20240827,170300,69797845,405,405,405,405,0
|
|
20240827,170200,69797845,405,405,405,405,0
|
|
20240827,170100,69797845,405,405,405,405,0
|
|
20240827,170000,69797845,405,405,405,405,0
|
|
20240827,165900,69797845,405,405,405,405,0
|
|
20240827,165800,69797845,405,405,405,405,0
|
|
20240827,165700,69797845,405,405,405,405,0
|
|
20240827,165600,69797845,405,405,405,405,0
|
|
20240827,165500,69797845,405,405,405,405,0
|
|
20240827,165400,69797845,405,405,405,405,0
|
|
20240827,165300,69797845,405,405,405,405,0
|
|
20240827,165200,69797845,405,405,405,405,0
|
|
20240827,165100,69797845,405,405,405,405,1946
|
|
20240827,165000,69797845,405,405,405,405,0
|
|
20240827,164900,69797845,405,405,405,405,0
|
|
20240827,164800,69797845,405,405,405,405,0
|
|
20240827,164700,69797845,405,405,405,405,0
|
|
20240827,164600,69797845,405,405,405,405,0
|
|
20240827,164500,69797845,405,405,405,405,0
|
|
20240827,164400,69797845,405,405,405,405,0
|
|
20240827,164300,69797845,405,405,405,405,0
|
|
20240827,164200,69797845,405,405,405,405,0
|
|
20240827,164100,69797845,405,405,405,405,0
|
|
20240827,164000,69797845,405,405,405,405,0
|
|
20240827,163900,69797845,405,405,405,405,0
|
|
20240827,163800,69797845,405,405,405,405,0
|
|
20240827,163700,69797845,405,405,405,405,0
|
|
20240827,163600,69797845,405,405,405,405,0
|
|
20240827,163500,69797845,405,405,405,405,0
|
|
20240827,163400,69797845,405,405,405,405,0
|
|
20240827,163300,69797845,405,405,405,405,0
|
|
20240827,163200,69797845,405,405,405,405,0
|
|
20240827,163100,69797845,405,405,405,405,0
|
|
20240827,163000,69797845,405,405,405,405,0
|
|
20240827,162900,69797845,405,405,405,405,0
|
|
20240827,162800,69797845,405,405,405,405,0
|
|
20240827,162700,69797845,405,405,405,405,0
|
|
20240827,162600,69797845,405,405,405,405,0
|
|
20240827,162500,69797845,405,405,405,405,0
|
|
20240827,162400,69797845,405,405,405,405,0
|
|
20240827,162300,69797845,405,405,405,405,0
|
|
20240827,162200,69797845,405,405,405,405,0
|
|
20240827,162100,69797845,405,405,405,405,1946
|
|
20240827,162000,69797845,405,405,405,405,0
|
|
20240827,161900,69797845,405,405,405,405,0
|
|
20240827,161800,69797845,405,405,405,405,0
|
|
20240827,161700,69797845,405,405,405,405,0
|
|
20240827,161600,69797845,405,405,405,405,0
|
|
20240827,161500,69797845,405,405,405,405,0
|
|
20240827,161400,69797845,405,405,405,405,0
|
|
20240827,161300,69797845,405,405,405,405,0
|
|
20240827,161200,69797845,405,405,405,405,0
|
|
20240827,161100,69797845,405,405,405,405,0
|
|
20240827,161000,69797845,405,405,405,405,0
|
|
20240827,160900,69797845,405,405,405,405,0
|
|
20240827,160800,69797845,405,405,405,405,0
|
|
20240827,160700,69797845,405,405,405,405,0
|
|
20240827,160600,69797845,405,405,405,405,0
|
|
20240827,160500,69797845,405,405,405,405,0
|
|
20240827,160400,69797845,405,405,405,405,0
|
|
20240827,160300,69797845,405,405,405,405,0
|
|
20240827,160200,69797845,405,405,405,405,0
|
|
20240827,160100,69797845,405,405,405,405,0
|
|
20240827,160000,69797845,405,405,405,405,0
|
|
20240827,155900,69797845,405,405,405,405,0
|
|
20240827,155800,69797845,405,405,405,405,0
|
|
20240827,155700,69797845,405,405,405,405,0
|
|
20240827,155600,69797845,405,405,405,405,0
|
|
20240827,155500,69797845,405,405,405,405,0
|
|
20240827,155400,69797845,405,405,405,405,0
|
|
20240827,155300,69797845,405,405,405,405,0
|
|
20240827,155200,69797845,405,405,405,405,0
|
|
20240827,155100,69797845,405,405,405,405,1946
|
|
20240827,155000,69797845,405,405,405,405,0
|
|
20240827,154900,69797845,405,405,405,405,0
|
|
20240827,154800,69797845,405,405,405,405,0
|
|
20240827,154700,69797845,405,405,405,405,0
|
|
20240827,154600,69797845,405,405,405,405,0
|
|
20240827,154500,69797845,405,405,405,405,0
|
|
20240827,154400,69797845,405,405,405,405,0
|
|
20240827,154300,69797845,405,405,405,405,0
|
|
20240827,154200,69797845,405,405,405,405,0
|
|
20240827,154100,69797845,405,405,405,405,0
|
|
20240827,154000,69797845,405,405,405,405,0
|
|
20240827,153900,69797845,405,405,405,405,0
|
|
20240827,153800,69797845,405,405,405,405,0
|
|
20240827,153700,69797845,405,405,405,405,0
|
|
20240827,153600,69797845,405,405,405,405,0
|
|
20240827,153500,69797845,405,405,405,405,0
|
|
20240827,153400,69797845,405,405,405,405,0
|
|
20240827,153300,69797845,405,405,405,405,0
|
|
20240827,153200,69797845,405,405,405,405,0
|
|
20240827,153100,69797845,405,405,405,405,0
|
|
20240827,153000,69797845,405,405,405,405,1946
|
|
20240827,152900,69009715,407,407,407,407,0
|
|
20240827,152800,69009715,407,407,407,407,0
|
|
20240827,152700,69009715,407,407,407,407,0
|
|
20240827,152600,69009715,407,407,407,407,0
|
|
20240827,152500,69009715,407,407,407,407,0
|
|
20240827,152400,69009715,407,407,407,407,0
|
|
20240827,152300,69009715,407,407,407,407,0
|
|
20240827,152200,69009715,407,407,407,407,0
|
|
20240827,152100,69009715,407,407,407,407,0
|
|
20240827,152000,69009715,407,407,407,407,0
|
|
20240827,151900,69009715,407,407,407,407,0
|
|
20240827,151800,69009715,407,407,407,407,559
|
|
20240827,151700,68782202,407,407,407,407,112
|
|
20240827,151600,68736618,408,408,408,408,0
|
|
20240827,151500,68736618,408,408,408,408,0
|
|
20240827,151400,68736618,408,407,408,407,57
|
|
20240827,151300,68713418,407,407,407,407,1074
|
|
20240827,151200,68276300,407,405,407,405,57
|
|
20240827,151100,68253211,406,406,406,406,800
|
|
20240827,151000,67928411,406,406,406,406,123
|
|
20240827,150900,67878473,407,407,407,407,0
|
|
20240827,150800,67878473,407,407,407,407,0
|
|
20240827,150700,67878473,407,407,407,407,21
|
|
20240827,150600,67869926,407,407,407,407,2
|
|
20240827,150500,67869112,406,406,406,406,0
|
|
20240827,150400,67869112,406,406,406,406,0
|
|
20240827,150300,67869112,406,406,406,406,0
|
|
20240827,150200,67869112,406,406,406,406,810
|
|
20240827,150100,67540252,406,406,406,406,100
|
|
20240827,150000,67499652,407,407,407,407,0
|
|
20240827,145900,67499652,407,407,407,407,0
|
|
20240827,145800,67499652,407,407,407,407,0
|
|
20240827,145700,67499652,407,407,407,407,0
|
|
20240827,145600,67499652,407,407,407,407,112
|
|
20240827,145500,67454068,407,407,407,407,0
|
|
20240827,145400,67454068,407,407,407,407,2183
|
|
20240827,145300,66565587,407,407,407,407,0
|
|
20240827,145200,66565587,407,407,407,407,1110
|
|
20240827,145100,66113817,408,408,408,408,0
|
|
20240827,145000,66113817,408,406,408,405,1001
|
|
20240827,144900,65708358,406,406,406,406,149
|
|
20240827,144800,65647864,406,406,406,406,21
|
|
20240827,144700,65639338,408,408,408,408,2
|
|
20240827,144600,65638522,408,408,408,408,41
|
|
20240827,144500,65621794,408,408,408,408,70
|
|
20240827,144400,65593234,408,408,408,408,0
|
|
20240827,144300,65593234,408,408,408,408,0
|
|
20240827,144200,65593234,408,408,408,408,0
|
|
20240827,144100,65593234,408,408,408,408,0
|
|
20240827,144000,65593234,408,408,408,408,0
|
|
20240827,143900,65593234,408,408,408,408,76
|
|
20240827,143800,65562226,408,408,408,408,0
|
|
20240827,143700,65562226,408,408,408,408,0
|
|
20240827,143600,65562226,408,408,408,408,0
|
|
20240827,143500,65562226,408,408,408,408,0
|
|
20240827,143400,65562226,408,408,408,408,0
|
|
20240827,143300,65562226,408,408,408,408,2
|
|
20240827,143200,65561410,408,408,408,405,158
|
|
20240827,143100,65497309,408,408,408,408,0
|
|
20240827,143000,65497309,408,408,408,408,1
|
|
20240827,142900,65496901,409,409,409,409,24
|
|
20240827,142800,65487085,409,409,409,409,36
|
|
20240827,142700,65472361,409,409,409,409,90
|
|
20240827,142600,65435551,409,409,409,408,20120
|
|
20240827,142500,57226471,409,409,409,408,20034
|
|
20240827,142400,49052565,409,409,409,409,16
|
|
20240827,142300,49046021,409,410,410,405,1034
|
|
20240827,142200,48626852,410,405,410,405,12508
|
|
20240827,142100,43532237,404,404,404,404,0
|
|
20240827,142000,43532237,404,404,404,404,0
|
|
20240827,141900,43532237,404,404,404,404,0
|
|
20240827,141800,43532237,404,404,404,404,0
|
|
20240827,141700,43532237,404,404,404,404,0
|
|
20240827,141600,43532237,404,404,404,404,0
|
|
20240827,141500,43532237,404,404,404,404,0
|
|
20240827,141400,43532237,404,404,404,404,0
|
|
20240827,141300,43532237,404,404,404,404,30
|
|
20240827,141200,43520117,405,405,405,405,7
|
|
20240827,141100,43517282,405,404,405,404,2245
|
|
20240827,141000,42608059,404,404,404,404,0
|
|
20240827,140900,42608059,404,404,404,404,0
|
|
20240827,140800,42608059,404,404,404,404,455
|
|
20240827,140700,42424239,404,404,404,404,10
|
|
20240827,140600,42420199,404,404,404,404,50
|
|
20240827,140500,42399999,404,404,404,404,250
|
|
20240827,140400,42298999,404,404,404,404,1
|
|
20240827,140300,42298595,404,404,404,404,0
|
|
20240827,140200,42298595,404,404,404,404,0
|
|
20240827,140100,42298595,404,404,404,404,0
|
|
20240827,140000,42298595,404,404,404,404,4
|
|
20240827,135900,42296979,404,404,404,404,0
|
|
20240827,135800,42296979,404,404,404,404,4
|
|
20240827,135700,42295363,404,404,404,404,0
|
|
20240827,135600,42295363,404,404,404,404,0
|
|
20240827,135500,42295363,404,404,404,404,0
|
|
20240827,135400,42295363,404,404,404,404,0
|
|
20240827,135300,42295363,404,404,404,404,0
|
|
20240827,135200,42295363,404,404,404,404,2
|
|
20240827,135100,42294555,403,403,403,403,12
|
|
20240827,135000,42289719,403,403,403,403,0
|
|
20240827,134900,42289719,403,403,403,403,100
|
|
20240827,134800,42249419,403,403,403,403,6
|
|
20240827,134700,42247001,404,404,404,404,6
|
|
20240827,134600,42244577,404,404,404,404,115
|
|
20240827,134500,42198117,404,404,404,404,551
|
|
20240827,134400,41975513,404,404,404,404,24
|
|
20240827,134300,41965817,404,404,404,404,2
|
|
20240827,134200,41965009,404,403,404,403,3
|
|
20240827,134100,41963798,403,403,403,403,0
|
|
20240827,134000,41963798,403,403,403,403,852
|
|
20240827,133900,41620442,404,404,404,404,0
|
|
20240827,133800,41620442,404,404,404,404,0
|
|
20240827,133700,41620442,404,404,404,404,0
|
|
20240827,133600,41620442,404,404,404,404,456
|
|
20240827,133500,41436218,404,404,404,404,0
|
|
20240827,133400,41436218,404,404,404,404,0
|
|
20240827,133300,41436218,404,404,404,404,0
|
|
20240827,133200,41436218,404,404,404,404,100
|
|
20240827,133100,41395818,404,404,404,404,338
|
|
20240827,133000,41259266,404,404,404,404,0
|
|
20240827,132900,41259266,404,404,404,404,305
|
|
20240827,132800,41136046,404,404,404,404,0
|
|
20240827,132700,41136046,404,404,404,404,100
|
|
20240827,132600,41095646,404,404,404,404,10
|
|
20240827,132500,41091606,404,404,404,404,0
|
|
20240827,132400,41091606,404,404,404,404,0
|
|
20240827,132300,41091606,404,404,404,404,0
|
|
20240827,132200,41091606,404,404,404,404,0
|
|
20240827,132100,41091606,404,403,404,403,947
|
|
20240827,132000,40709963,403,403,403,403,55
|
|
20240827,131900,40687798,403,403,403,403,455
|
|
20240827,131800,40504433,403,403,403,403,0
|
|
20240827,131700,40504433,403,403,403,403,0
|
|
20240827,131600,40504433,403,403,403,403,0
|
|
20240827,131500,40504433,403,403,403,403,0
|
|
20240827,131400,40504433,403,403,403,403,0
|
|
20240827,131300,40504433,403,403,403,403,100
|
|
20240827,131200,40464133,403,403,403,403,0
|
|
20240827,131100,40464133,403,403,403,403,0
|
|
20240827,131000,40464133,403,403,403,403,0
|
|
20240827,130900,40464133,403,403,403,403,0
|
|
20240827,130800,40464133,403,403,403,403,0
|
|
20240827,130700,40464133,403,403,403,403,0
|
|
20240827,130600,40464133,403,403,403,403,0
|
|
20240827,130500,40464133,403,403,403,403,50
|
|
20240827,130400,40443983,403,403,403,403,0
|
|
20240827,130300,40443983,403,403,403,403,2
|
|
20240827,130200,40443177,402,402,402,402,843
|
|
20240827,130100,40104291,402,402,402,402,59
|
|
20240827,130000,40080573,401,401,401,401,0
|
|
20240827,125900,40080573,401,402,402,401,55
|
|
20240827,125800,40058508,401,401,401,401,0
|
|
20240827,125700,40058508,401,403,403,401,32
|
|
20240827,125600,40045616,403,403,403,403,40
|
|
20240827,125500,40029496,403,402,403,402,548
|
|
20240827,125400,39809167,402,402,402,402,8
|
|
20240827,125300,39805951,403,403,403,403,6
|
|
20240827,125200,39803533,404,404,404,404,20
|
|
20240827,125100,39795453,404,404,404,404,141
|
|
20240827,125000,39738489,404,403,405,401,283
|
|
20240827,124900,39624925,404,404,404,404,56
|
|
20240827,124800,39602301,405,405,405,405,0
|
|
20240827,124700,39602301,405,405,405,405,0
|
|
20240827,124600,39602301,405,405,405,405,0
|
|
20240827,124500,39602301,405,405,405,405,0
|
|
20240827,124400,39602301,405,405,405,405,0
|
|
20240827,124300,39602301,405,405,405,405,0
|
|
20240827,124200,39602301,405,405,405,405,0
|
|
20240827,124100,39602301,405,405,405,405,0
|
|
20240827,124000,39602301,405,405,405,405,0
|
|
20240827,123900,39602301,405,405,405,405,0
|
|
20240827,123800,39602301,405,405,405,405,0
|
|
20240827,123700,39602301,405,405,405,405,0
|
|
20240827,123600,39602301,405,405,405,405,229
|
|
20240827,123500,39509556,405,405,405,405,0
|
|
20240827,123400,39509556,405,405,405,405,9
|
|
20240827,123300,39505911,405,405,405,405,10
|
|
20240827,123200,39501861,405,405,405,405,0
|
|
20240827,123100,39501861,405,405,405,405,2
|
|
20240827,123000,39501051,405,405,405,405,0
|
|
20240827,122900,39501051,405,405,405,405,0
|
|
20240827,122800,39501051,405,405,405,405,0
|
|
20240827,122700,39501051,405,405,405,405,0
|
|
20240827,122600,39501051,405,405,405,405,0
|
|
20240827,122500,39501051,405,405,405,405,0
|
|
20240827,122400,39501051,405,405,405,405,0
|
|
20240827,122300,39501051,405,405,405,405,0
|
|
20240827,122200,39501051,405,405,405,405,2
|
|
20240827,122100,39500241,405,405,405,405,0
|
|
20240827,122000,39500241,405,405,405,405,0
|
|
20240827,121900,39500241,405,405,405,405,0
|
|
20240827,121800,39500241,405,405,405,405,2
|
|
20240827,121700,39499431,402,402,402,402,0
|
|
20240827,121600,39499431,402,402,402,402,4512
|
|
20240827,121500,37685607,402,403,403,402,2341
|
|
20240827,121400,36742908,403,403,403,403,0
|
|
20240827,121300,36742908,403,403,403,403,0
|
|
20240827,121200,36742908,403,403,403,403,0
|
|
20240827,121100,36742908,403,403,403,403,0
|
|
20240827,121000,36742908,403,403,403,403,0
|
|
20240827,120900,36742908,403,403,403,403,0
|
|
20240827,120800,36742908,403,403,403,403,1
|
|
20240827,120700,36742505,406,406,406,406,0
|
|
20240827,120600,36742505,406,406,406,406,0
|
|
20240827,120500,36742505,406,406,406,406,0
|
|
20240827,120400,36742505,406,406,406,406,0
|
|
20240827,120300,36742505,406,406,406,406,0
|
|
20240827,120200,36742505,406,406,406,406,454
|
|
20240827,120100,36558181,407,407,407,407,0
|
|
20240827,120000,36558181,407,407,407,407,0
|
|
20240827,115900,36558181,407,407,407,407,0
|
|
20240827,115800,36558181,407,407,407,407,0
|
|
20240827,115700,36558181,407,407,407,407,0
|
|
20240827,115600,36558181,407,406,407,406,1200
|
|
20240827,115500,36070221,406,406,406,406,0
|
|
20240827,115400,36070221,406,406,406,406,0
|
|
20240827,115300,36070221,406,406,406,406,0
|
|
20240827,115200,36070221,406,406,406,406,0
|
|
20240827,115100,36070221,406,406,406,406,0
|
|
20240827,115000,36070221,406,406,406,406,91
|
|
20240827,114900,36033275,406,406,406,406,0
|
|
20240827,114800,36033275,406,406,406,406,5
|
|
20240827,114700,36031245,405,405,405,405,0
|
|
20240827,114600,36031245,405,405,405,405,0
|
|
20240827,114500,36031245,405,405,405,405,0
|
|
20240827,114400,36031245,405,405,405,405,0
|
|
20240827,114300,36031245,405,405,405,405,1
|
|
20240827,114200,36030840,405,405,405,405,0
|
|
20240827,114100,36030840,405,405,405,405,0
|
|
20240827,114000,36030840,405,405,405,405,0
|
|
20240827,113900,36030840,405,405,405,405,0
|
|
20240827,113800,36030840,405,405,405,405,1105
|
|
20240827,113700,35583315,405,405,405,405,0
|
|
20240827,113600,35583315,405,405,405,405,0
|
|
20240827,113500,35583315,405,405,405,405,0
|
|
20240827,113400,35583315,405,405,405,405,0
|
|
20240827,113300,35583315,405,405,405,405,0
|
|
20240827,113200,35583315,405,405,405,405,0
|
|
20240827,113100,35583315,405,405,405,405,0
|
|
20240827,113000,35583315,405,405,405,405,0
|
|
20240827,112900,35583315,405,405,405,405,100
|
|
20240827,112800,35542815,405,405,405,405,0
|
|
20240827,112700,35542815,405,405,405,405,0
|
|
20240827,112600,35542815,405,405,405,405,3
|
|
20240827,112500,35541600,405,405,405,405,0
|
|
20240827,112400,35541600,405,404,405,404,165
|
|
20240827,112300,35474920,407,407,407,407,0
|
|
20240827,112200,35474920,407,406,407,406,10
|
|
20240827,112100,35470857,407,407,407,407,0
|
|
20240827,112000,35470857,407,407,407,407,0
|
|
20240827,111900,35470857,407,407,407,407,43
|
|
20240827,111800,35453356,407,407,407,407,0
|
|
20240827,111700,35453356,407,407,407,407,0
|
|
20240827,111600,35453356,407,407,407,407,2
|
|
20240827,111500,35452542,407,407,407,407,0
|
|
20240827,111400,35452542,407,407,407,407,0
|
|
20240827,111300,35452542,407,407,407,407,0
|
|
20240827,111200,35452542,407,405,407,405,4
|
|
20240827,111100,35450918,407,407,407,407,0
|
|
20240827,111000,35450918,407,407,407,407,0
|
|
20240827,110900,35450918,407,403,407,403,3
|
|
20240827,110800,35449702,408,408,408,408,2
|
|
20240827,110700,35448886,407,407,407,407,1000
|
|
20240827,110600,35041886,407,407,407,407,14
|
|
20240827,110500,35036188,407,407,407,407,0
|
|
20240827,110400,35036188,407,407,407,407,1
|
|
20240827,110300,35035781,406,406,406,406,250
|
|
20240827,110200,34934281,406,406,406,406,0
|
|
20240827,110100,34934281,406,406,406,406,0
|
|
20240827,110000,34934281,406,406,406,406,250
|
|
20240827,105900,34832781,406,406,406,406,0
|
|
20240827,105800,34832781,406,406,406,406,6
|
|
20240827,105700,34830345,406,406,406,406,0
|
|
20240827,105600,34830345,406,406,406,406,0
|
|
20240827,105500,34830345,406,406,406,406,0
|
|
20240827,105400,34830345,406,406,406,406,0
|
|
20240827,105300,34830345,406,406,406,406,0
|
|
20240827,105200,34830345,406,406,406,406,0
|
|
20240827,105100,34830345,406,406,406,406,0
|
|
20240827,105000,34830345,406,405,406,405,4
|
|
20240827,104900,34828723,406,405,406,405,2000
|
|
20240827,104800,34018196,405,405,405,405,50
|
|
20240827,104700,33997946,405,405,405,405,1
|
|
20240827,104600,33997541,402,403,405,402,7188
|
|
20240827,104500,31103811,403,403,403,403,269
|
|
20240827,104400,30995404,402,403,403,402,243
|
|
20240827,104300,30897607,403,403,403,403,8
|
|
20240827,104200,30894383,403,402,403,402,57
|
|
20240827,104100,30871463,402,402,402,402,88
|
|
20240827,104000,30836087,403,405,405,403,8
|
|
20240827,103900,30832859,405,405,405,405,0
|
|
20240827,103800,30832859,405,405,405,405,0
|
|
20240827,103700,30832859,405,405,405,405,0
|
|
20240827,103600,30832859,405,405,405,405,0
|
|
20240827,103500,30832859,405,405,405,405,1000
|
|
20240827,103400,30427859,405,405,405,405,4
|
|
20240827,103300,30426239,405,405,405,405,0
|
|
20240827,103200,30426239,405,405,405,405,4
|
|
20240827,103100,30424619,405,405,405,405,0
|
|
20240827,103000,30424619,405,405,405,405,0
|
|
20240827,102900,30424619,405,405,405,405,68
|
|
20240827,102800,30397079,400,405,405,400,1427
|
|
20240827,102700,29825212,404,404,404,404,0
|
|
20240827,102600,29825212,404,404,404,404,0
|
|
20240827,102500,29825212,404,404,404,404,0
|
|
20240827,102400,29825212,404,404,404,404,0
|
|
20240827,102300,29825212,404,404,404,404,0
|
|
20240827,102200,29825212,404,404,404,404,15
|
|
20240827,102100,29819152,404,404,404,404,0
|
|
20240827,102000,29819152,404,404,404,404,1628
|
|
20240827,101900,29161440,404,404,404,404,0
|
|
20240827,101800,29161440,404,404,404,404,0
|
|
20240827,101700,29161440,404,404,404,404,0
|
|
20240827,101600,29161440,404,404,404,404,1680
|
|
20240827,101500,28482720,404,404,404,404,100
|
|
20240827,101400,28442320,404,404,404,404,0
|
|
20240827,101300,28442320,404,404,404,404,1
|
|
20240827,101200,28441916,404,404,404,404,0
|
|
20240827,101100,28441916,404,404,404,404,1
|
|
20240827,101000,28441512,400,402,402,400,25272
|
|
20240827,100900,18311751,403,403,403,403,1000
|
|
20240827,100800,17908751,406,406,406,406,0
|
|
20240827,100700,17908751,406,406,406,406,0
|
|
20240827,100600,17908751,406,406,406,406,0
|
|
20240827,100500,17908751,406,406,406,406,0
|
|
20240827,100400,17908751,406,406,406,406,5
|
|
20240827,100300,17906721,406,406,406,406,0
|
|
20240827,100200,17906721,406,403,406,403,60
|
|
20240827,100100,17882535,406,406,406,406,0
|
|
20240827,100000,17882535,406,405,406,405,30
|
|
20240827,095900,17870384,405,405,405,405,0
|
|
20240827,095800,17870384,405,405,405,405,600
|
|
20240827,095700,17627384,405,405,405,405,4
|
|
20240827,095600,17625764,406,406,406,406,89
|
|
20240827,095500,17589630,406,406,406,406,178
|
|
20240827,095400,17517362,406,406,406,406,1
|
|
20240827,095300,17516956,404,404,404,404,3
|
|
20240827,095200,17515744,406,406,406,406,3
|
|
20240827,095100,17514526,406,406,406,406,0
|
|
20240827,095000,17514526,406,406,406,406,30
|
|
20240827,094900,17502346,406,406,406,406,0
|
|
20240827,094800,17502346,406,406,406,406,21
|
|
20240827,094700,17493820,406,406,406,406,10
|
|
20240827,094600,17489760,406,406,406,406,70
|
|
20240827,094500,17461340,406,406,406,405,722
|
|
20240827,094400,17168922,405,407,407,405,6
|
|
20240827,094300,17166486,405,407,407,405,20
|
|
20240827,094200,17158366,408,407,408,407,44
|
|
20240827,094100,17140454,408,408,408,408,0
|
|
20240827,094000,17140454,408,407,408,407,394
|
|
20240827,093900,16979922,409,409,409,409,2
|
|
20240827,093800,16979104,409,409,409,405,2012
|
|
20240827,093700,16164196,409,409,409,409,295
|
|
20240827,093600,16043541,408,406,408,406,3109
|
|
20240827,093500,14779281,406,405,406,405,80
|
|
20240827,093400,14746865,405,406,406,405,5
|
|
20240827,093300,14744837,404,406,406,404,1211
|
|
20240827,093200,14255573,406,405,406,405,50
|
|
20240827,093100,14235321,406,404,406,404,885
|
|
20240827,093000,13876902,405,404,405,404,19
|
|
20240827,092900,13869217,404,404,404,404,70
|
|
20240827,092800,13840937,404,403,404,403,26
|
|
20240827,092700,13830439,403,405,405,403,174
|
|
20240827,092600,13760045,405,405,405,405,10
|
|
20240827,092500,13755995,401,405,405,401,5006
|
|
20240827,092400,11744939,406,406,406,406,4
|
|
20240827,092300,11743315,406,406,406,406,8
|
|
20240827,092200,11740067,406,406,406,406,237
|
|
20240827,092100,11643845,405,405,405,405,7
|
|
20240827,092000,11641010,405,405,405,405,28
|
|
20240827,091900,11629670,405,406,406,405,13
|
|
20240827,091800,11624395,406,406,406,406,120
|
|
20240827,091700,11575675,406,406,406,406,29
|
|
20240827,091600,11563901,406,405,406,405,1176
|
|
20240827,091500,11087611,405,402,405,400,8026
|
|
20240827,091400,7865145,402,402,402,402,14
|
|
20240827,091300,7859517,402,402,402,402,5000
|
|
20240827,091200,5849517,402,402,402,402,0
|
|
20240827,091100,5849517,402,403,403,402,291
|
|
20240827,091000,5732525,403,404,404,403,3304
|
|
20240827,090900,4401007,403,403,403,403,0
|
|
20240827,090800,4401007,403,403,403,403,0
|
|
20240827,090700,4401007,403,404,404,403,101
|
|
20240827,090600,4360303,403,403,403,403,403
|
|
20240827,090500,4197894,403,403,403,403,218
|
|
20240827,090400,4110040,405,405,405,405,78
|
|
20240827,090300,4078450,405,405,405,405,29
|
|
20240827,090200,4066705,405,405,405,405,14
|
|
20240827,090100,4061035,403,403,403,403,1
|
|
20240827,090000,4060632,403,406,406,403,10033
|