595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185200,34298930,791,791,791,791,700
|
|
20240827,185100,34298930,791,791,791,791,0
|
|
20240827,185000,34298930,791,791,791,791,0
|
|
20240827,184900,34298930,791,791,791,791,0
|
|
20240827,184800,34298930,791,791,791,791,0
|
|
20240827,184700,34298930,791,791,791,791,0
|
|
20240827,184600,34298930,791,791,791,791,0
|
|
20240827,184500,34298930,791,791,791,791,0
|
|
20240827,184400,34298930,791,791,791,791,0
|
|
20240827,184300,34298930,791,791,791,791,0
|
|
20240827,184200,34298930,791,791,791,791,0
|
|
20240827,184100,34298930,791,791,791,791,0
|
|
20240827,184000,34298930,791,791,791,791,0
|
|
20240827,183900,34298930,791,791,791,791,0
|
|
20240827,183800,34298930,791,791,791,791,0
|
|
20240827,183700,34298930,791,791,791,791,0
|
|
20240827,183600,34298930,791,791,791,791,0
|
|
20240827,183500,34298930,791,791,791,791,0
|
|
20240827,183400,34298930,791,791,791,791,0
|
|
20240827,183300,34298930,791,791,791,791,0
|
|
20240827,183200,34298930,791,791,791,791,0
|
|
20240827,183100,34298930,791,791,791,791,0
|
|
20240827,183000,34298930,791,791,791,791,0
|
|
20240827,182900,34298930,791,791,791,791,0
|
|
20240827,182800,34298930,791,791,791,791,0
|
|
20240827,182700,34298930,791,791,791,791,0
|
|
20240827,182600,34298930,791,791,791,791,0
|
|
20240827,182500,34298930,791,791,791,791,0
|
|
20240827,182400,34298930,791,791,791,791,0
|
|
20240827,182300,34298930,791,791,791,791,0
|
|
20240827,182200,34298930,791,791,791,791,700
|
|
20240827,182100,34298930,791,791,791,791,0
|
|
20240827,182000,34298930,791,791,791,791,0
|
|
20240827,181900,34298930,791,791,791,791,0
|
|
20240827,181800,34298930,791,791,791,791,0
|
|
20240827,181700,34298930,791,791,791,791,0
|
|
20240827,181600,34298930,791,791,791,791,0
|
|
20240827,181500,34298930,791,791,791,791,0
|
|
20240827,181400,34298930,791,791,791,791,0
|
|
20240827,181300,34298930,791,791,791,791,0
|
|
20240827,181200,34298930,791,791,791,791,0
|
|
20240827,181100,34298930,791,791,791,791,0
|
|
20240827,181000,34298930,791,791,791,791,0
|
|
20240827,180900,34298930,791,791,791,791,0
|
|
20240827,180800,34298930,791,791,791,791,0
|
|
20240827,180700,34298930,791,791,791,791,0
|
|
20240827,180600,34298930,791,791,791,791,0
|
|
20240827,180500,34298930,791,791,791,791,0
|
|
20240827,180400,34298930,791,791,791,791,0
|
|
20240827,180300,34298930,791,791,791,791,0
|
|
20240827,180200,34298930,791,791,791,791,0
|
|
20240827,180100,34298930,791,791,791,791,0
|
|
20240827,180000,34298930,791,791,791,791,0
|
|
20240827,175900,34298930,791,791,791,791,0
|
|
20240827,175800,34298930,791,791,791,791,0
|
|
20240827,175700,34298930,791,791,791,791,0
|
|
20240827,175600,34298930,791,791,791,791,0
|
|
20240827,175500,34298930,791,791,791,791,0
|
|
20240827,175400,34298930,791,791,791,791,0
|
|
20240827,175300,34298930,791,791,791,791,0
|
|
20240827,175200,34298930,791,791,791,791,700
|
|
20240827,175100,34298930,791,791,791,791,0
|
|
20240827,175000,34298930,791,791,791,791,0
|
|
20240827,174900,34298930,791,791,791,791,0
|
|
20240827,174800,34298930,791,791,791,791,0
|
|
20240827,174700,34298930,791,791,791,791,0
|
|
20240827,174600,34298930,791,791,791,791,0
|
|
20240827,174500,34298930,791,791,791,791,0
|
|
20240827,174400,34298930,791,791,791,791,0
|
|
20240827,174300,34298930,791,791,791,791,0
|
|
20240827,174200,34298930,791,791,791,791,0
|
|
20240827,174100,34298930,791,791,791,791,0
|
|
20240827,174000,34298930,791,791,791,791,0
|
|
20240827,173900,34298930,791,791,791,791,0
|
|
20240827,173800,34298930,791,791,791,791,0
|
|
20240827,173700,34298930,791,791,791,791,0
|
|
20240827,173600,34298930,791,791,791,791,0
|
|
20240827,173500,34298930,791,791,791,791,0
|
|
20240827,173400,34298930,791,791,791,791,0
|
|
20240827,173300,34298930,791,791,791,791,0
|
|
20240827,173200,34298930,791,791,791,791,0
|
|
20240827,173100,34298930,791,791,791,791,0
|
|
20240827,173000,34298930,791,791,791,791,0
|
|
20240827,172900,34298930,791,791,791,791,0
|
|
20240827,172800,34298930,791,791,791,791,0
|
|
20240827,172700,34298930,791,791,791,791,0
|
|
20240827,172600,34298930,791,791,791,791,0
|
|
20240827,172500,34298930,791,791,791,791,0
|
|
20240827,172400,34298930,791,791,791,791,0
|
|
20240827,172300,34298930,791,791,791,791,0
|
|
20240827,172200,34298930,791,791,791,791,700
|
|
20240827,172100,34298930,791,791,791,791,0
|
|
20240827,172000,34298930,791,791,791,791,0
|
|
20240827,171900,34298930,791,791,791,791,0
|
|
20240827,171800,34298930,791,791,791,791,0
|
|
20240827,171700,34298930,791,791,791,791,0
|
|
20240827,171600,34298930,791,791,791,791,0
|
|
20240827,171500,34298930,791,791,791,791,0
|
|
20240827,171400,34298930,791,791,791,791,0
|
|
20240827,171300,34298930,791,791,791,791,0
|
|
20240827,171200,34298930,791,791,791,791,0
|
|
20240827,171100,34298930,791,791,791,791,0
|
|
20240827,171000,34298930,791,791,791,791,0
|
|
20240827,170900,34298930,791,791,791,791,0
|
|
20240827,170800,34298930,791,791,791,791,0
|
|
20240827,170700,34298930,791,791,791,791,0
|
|
20240827,170600,34298930,791,791,791,791,0
|
|
20240827,170500,34298930,791,791,791,791,0
|
|
20240827,170400,34298930,791,791,791,791,0
|
|
20240827,170300,34298930,791,791,791,791,0
|
|
20240827,170200,34298930,791,791,791,791,0
|
|
20240827,170100,34298930,791,791,791,791,0
|
|
20240827,170000,34298930,791,791,791,791,0
|
|
20240827,165900,34298930,791,791,791,791,0
|
|
20240827,165800,34298930,791,791,791,791,0
|
|
20240827,165700,34298930,791,791,791,791,0
|
|
20240827,165600,34298930,791,791,791,791,0
|
|
20240827,165500,34298930,791,791,791,791,0
|
|
20240827,165400,34298930,791,791,791,791,0
|
|
20240827,165300,34298930,791,791,791,791,0
|
|
20240827,165200,34298930,791,791,791,791,700
|
|
20240827,165100,34298930,791,791,791,791,0
|
|
20240827,165000,34298930,791,791,791,791,0
|
|
20240827,164900,34298930,791,791,791,791,0
|
|
20240827,164800,34298930,791,791,791,791,0
|
|
20240827,164700,34298930,791,791,791,791,0
|
|
20240827,164600,34298930,791,791,791,791,0
|
|
20240827,164500,34298930,791,791,791,791,0
|
|
20240827,164400,34298930,791,791,791,791,0
|
|
20240827,164300,34298930,791,791,791,791,0
|
|
20240827,164200,34298930,791,791,791,791,0
|
|
20240827,164100,34298930,791,791,791,791,0
|
|
20240827,164000,34298930,791,791,791,791,0
|
|
20240827,163900,34298930,791,791,791,791,0
|
|
20240827,163800,34298930,791,791,791,791,0
|
|
20240827,163700,34298930,791,791,791,791,0
|
|
20240827,163600,34298930,791,791,791,791,0
|
|
20240827,163500,34298930,791,791,791,791,0
|
|
20240827,163400,34298930,791,791,791,791,0
|
|
20240827,163300,34298930,791,791,791,791,0
|
|
20240827,163200,34298930,791,791,791,791,0
|
|
20240827,163100,34298930,791,791,791,791,0
|
|
20240827,163000,34298930,791,791,791,791,0
|
|
20240827,162900,34298930,791,791,791,791,0
|
|
20240827,162800,34298930,791,791,791,791,0
|
|
20240827,162700,34298930,791,791,791,791,0
|
|
20240827,162600,34298930,791,791,791,791,0
|
|
20240827,162500,34298930,791,791,791,791,0
|
|
20240827,162400,34298930,791,791,791,791,0
|
|
20240827,162300,34298930,791,791,791,791,0
|
|
20240827,162200,34298930,791,791,791,791,700
|
|
20240827,162100,34298930,791,791,791,791,0
|
|
20240827,162000,34298930,791,791,791,791,0
|
|
20240827,161900,34298930,791,791,791,791,0
|
|
20240827,161800,34298930,791,791,791,791,0
|
|
20240827,161700,34298930,791,791,791,791,0
|
|
20240827,161600,34298930,791,791,791,791,0
|
|
20240827,161500,34298930,791,791,791,791,0
|
|
20240827,161400,34298930,791,791,791,791,0
|
|
20240827,161300,34298930,791,791,791,791,0
|
|
20240827,161200,34298930,791,791,791,791,0
|
|
20240827,161100,34298930,791,791,791,791,0
|
|
20240827,161000,34298930,791,791,791,791,0
|
|
20240827,160900,34298930,791,791,791,791,0
|
|
20240827,160800,34298930,791,791,791,791,0
|
|
20240827,160700,34298930,791,791,791,791,0
|
|
20240827,160600,34298930,791,791,791,791,0
|
|
20240827,160500,34298930,791,791,791,791,0
|
|
20240827,160400,34298930,791,791,791,791,0
|
|
20240827,160300,34298930,791,791,791,791,0
|
|
20240827,160200,34298930,791,791,791,791,0
|
|
20240827,160100,34298930,791,791,791,791,0
|
|
20240827,160000,34298930,791,791,791,791,0
|
|
20240827,155900,34298930,791,791,791,791,0
|
|
20240827,155800,34298930,791,791,791,791,0
|
|
20240827,155700,34298930,791,791,791,791,0
|
|
20240827,155600,34298930,791,791,791,791,0
|
|
20240827,155500,34298930,791,791,791,791,0
|
|
20240827,155400,34298930,791,791,791,791,0
|
|
20240827,155300,34298930,791,791,791,791,0
|
|
20240827,155200,34298930,791,791,791,791,700
|
|
20240827,155100,34298930,791,791,791,791,0
|
|
20240827,155000,34298930,791,791,791,791,0
|
|
20240827,154900,34298930,791,791,791,791,0
|
|
20240827,154800,34298930,791,791,791,791,0
|
|
20240827,154700,34298930,791,791,791,791,0
|
|
20240827,154600,34298930,791,791,791,791,0
|
|
20240827,154500,34298930,791,791,791,791,0
|
|
20240827,154400,34298930,791,791,791,791,0
|
|
20240827,154300,34298930,791,791,791,791,0
|
|
20240827,154200,34298930,791,791,791,791,0
|
|
20240827,154100,34298930,791,791,791,791,0
|
|
20240827,154000,34298930,791,791,791,791,0
|
|
20240827,153900,34298930,791,791,791,791,0
|
|
20240827,153800,34298930,791,791,791,791,0
|
|
20240827,153700,34298930,791,791,791,791,0
|
|
20240827,153600,34298930,791,791,791,791,0
|
|
20240827,153500,34298930,791,791,791,791,0
|
|
20240827,153400,34298930,791,791,791,791,0
|
|
20240827,153300,34298930,791,791,791,791,0
|
|
20240827,153200,34298930,791,791,791,791,0
|
|
20240827,153100,34298930,791,791,791,791,0
|
|
20240827,153000,34298930,791,791,791,791,700
|
|
20240827,152900,33745230,791,791,791,791,0
|
|
20240827,152800,33745230,791,791,791,791,0
|
|
20240827,152700,33745230,791,791,791,791,0
|
|
20240827,152600,33745230,791,791,791,791,0
|
|
20240827,152500,33745230,791,791,791,791,0
|
|
20240827,152400,33745230,791,791,791,791,0
|
|
20240827,152300,33745230,791,791,791,791,0
|
|
20240827,152200,33745230,791,791,791,791,0
|
|
20240827,152100,33745230,791,791,791,791,0
|
|
20240827,152000,33745230,791,791,791,791,0
|
|
20240827,151900,33745230,791,791,791,791,0
|
|
20240827,151800,33745230,791,791,791,791,12
|
|
20240827,151700,33735738,788,788,788,788,0
|
|
20240827,151600,33735738,788,789,789,788,100
|
|
20240827,151500,33656873,789,789,789,789,0
|
|
20240827,151400,33656873,789,789,789,789,0
|
|
20240827,151300,33656873,789,789,789,789,0
|
|
20240827,151200,33656873,789,789,789,789,0
|
|
20240827,151100,33656873,789,789,789,789,0
|
|
20240827,151000,33656873,789,789,789,789,0
|
|
20240827,150900,33656873,789,789,789,789,0
|
|
20240827,150800,33656873,789,789,789,789,0
|
|
20240827,150700,33656873,789,789,789,789,0
|
|
20240827,150600,33656873,789,789,789,789,0
|
|
20240827,150500,33656873,789,789,789,789,147
|
|
20240827,150400,33540890,789,789,789,789,0
|
|
20240827,150300,33540890,789,789,789,789,0
|
|
20240827,150200,33540890,789,789,789,789,0
|
|
20240827,150100,33540890,789,789,789,789,0
|
|
20240827,150000,33540890,789,789,789,789,0
|
|
20240827,145900,33540890,789,790,790,789,19
|
|
20240827,145800,33525898,791,791,791,791,0
|
|
20240827,145700,33525898,791,791,791,791,0
|
|
20240827,145600,33525898,791,792,792,791,219
|
|
20240827,145500,33352668,790,790,790,790,0
|
|
20240827,145400,33352668,790,790,790,790,0
|
|
20240827,145300,33352668,790,790,790,790,0
|
|
20240827,145200,33352668,790,793,793,790,13
|
|
20240827,145100,33342393,781,781,781,781,0
|
|
20240827,145000,33342393,781,781,781,781,0
|
|
20240827,144900,33342393,781,781,781,781,0
|
|
20240827,144800,33342393,781,789,789,781,354
|
|
20240827,144700,33063621,790,790,790,790,0
|
|
20240827,144600,33063621,790,792,792,790,7
|
|
20240827,144500,33058082,789,793,793,789,3
|
|
20240827,144400,33055708,794,794,794,794,0
|
|
20240827,144300,33055708,794,794,794,794,0
|
|
20240827,144200,33055708,794,794,794,794,0
|
|
20240827,144100,33055708,794,790,794,790,5001
|
|
20240827,144000,29089342,790,790,790,790,0
|
|
20240827,143900,29089342,790,790,790,790,0
|
|
20240827,143800,29089342,790,790,790,790,861
|
|
20240827,143700,28409152,792,792,792,792,0
|
|
20240827,143600,28409152,792,792,792,791,515
|
|
20240827,143500,28001290,793,793,793,793,0
|
|
20240827,143400,28001290,793,793,793,793,0
|
|
20240827,143300,28001290,793,793,793,793,0
|
|
20240827,143200,28001290,793,793,793,793,386
|
|
20240827,143100,27695192,793,793,793,793,0
|
|
20240827,143000,27695192,793,793,793,793,0
|
|
20240827,142900,27695192,793,790,793,790,216
|
|
20240827,142800,27524220,788,786,788,786,155
|
|
20240827,142700,27402228,785,785,785,785,0
|
|
20240827,142600,27402228,785,784,785,784,5759
|
|
20240827,142500,22882173,785,785,785,785,0
|
|
20240827,142400,22882173,785,785,785,785,1
|
|
20240827,142300,22881388,786,786,786,786,0
|
|
20240827,142200,22881388,786,786,786,786,0
|
|
20240827,142100,22881388,786,786,786,786,0
|
|
20240827,142000,22881388,786,786,786,786,0
|
|
20240827,141900,22881388,786,786,786,786,0
|
|
20240827,141800,22881388,786,786,786,786,0
|
|
20240827,141700,22881388,786,786,786,786,0
|
|
20240827,141600,22881388,786,786,786,786,1
|
|
20240827,141500,22880602,787,787,787,787,0
|
|
20240827,141400,22880602,787,787,787,787,2
|
|
20240827,141300,22879028,787,787,787,787,0
|
|
20240827,141200,22879028,787,787,787,787,0
|
|
20240827,141100,22879028,787,787,787,787,1
|
|
20240827,141000,22878241,787,787,787,787,0
|
|
20240827,140900,22878241,787,787,787,787,0
|
|
20240827,140800,22878241,787,787,787,787,1
|
|
20240827,140700,22877454,788,788,788,788,0
|
|
20240827,140600,22877454,788,788,788,788,0
|
|
20240827,140500,22877454,788,788,788,788,11
|
|
20240827,140400,22868786,787,787,787,787,0
|
|
20240827,140300,22868786,787,787,787,787,0
|
|
20240827,140200,22868786,787,787,787,787,0
|
|
20240827,140100,22868786,787,787,787,787,0
|
|
20240827,140000,22868786,787,787,787,787,2
|
|
20240827,135900,22867212,787,787,787,787,0
|
|
20240827,135800,22867212,787,787,787,787,0
|
|
20240827,135700,22867212,787,787,787,787,1
|
|
20240827,135600,22866425,788,788,788,788,0
|
|
20240827,135500,22866425,788,788,788,788,0
|
|
20240827,135400,22866425,788,789,789,788,6
|
|
20240827,135300,22861696,790,792,792,786,1003
|
|
20240827,135200,22073323,793,787,794,787,1121
|
|
20240827,135100,21185345,786,786,786,786,109
|
|
20240827,135000,21099671,785,785,785,785,49
|
|
20240827,134900,21061206,784,784,784,784,0
|
|
20240827,134800,21061206,784,784,784,784,1
|
|
20240827,134700,21060422,783,783,783,783,0
|
|
20240827,134600,21060422,783,783,783,783,1
|
|
20240827,134500,21059639,784,784,784,784,0
|
|
20240827,134400,21059639,784,784,784,784,1
|
|
20240827,134300,21058855,784,784,784,784,0
|
|
20240827,134200,21058855,784,784,784,784,0
|
|
20240827,134100,21058855,784,784,784,784,1
|
|
20240827,134000,21058071,784,784,784,784,1
|
|
20240827,133900,21057287,782,782,782,781,180
|
|
20240827,133800,20916623,780,780,780,780,0
|
|
20240827,133700,20916623,780,780,780,780,0
|
|
20240827,133600,20916623,780,780,780,780,0
|
|
20240827,133500,20916623,780,780,780,780,0
|
|
20240827,133400,20916623,780,780,780,780,0
|
|
20240827,133300,20916623,780,780,780,780,0
|
|
20240827,133200,20916623,780,783,783,780,100
|
|
20240827,133100,20838617,780,780,780,780,0
|
|
20240827,133000,20838617,780,780,780,780,0
|
|
20240827,132900,20838617,780,780,780,780,0
|
|
20240827,132800,20838617,780,780,780,780,0
|
|
20240827,132700,20838617,780,780,780,780,0
|
|
20240827,132600,20838617,780,780,780,780,0
|
|
20240827,132500,20838617,780,782,782,780,100
|
|
20240827,132400,20760475,782,782,782,782,0
|
|
20240827,132300,20760475,782,782,782,782,0
|
|
20240827,132200,20760475,782,782,782,782,0
|
|
20240827,132100,20760475,782,782,782,782,0
|
|
20240827,132000,20760475,782,782,782,782,43
|
|
20240827,131900,20726849,780,780,780,780,0
|
|
20240827,131800,20726849,780,780,780,780,0
|
|
20240827,131700,20726849,780,780,780,780,10
|
|
20240827,131600,20719049,781,781,781,781,1
|
|
20240827,131500,20718268,778,778,778,778,0
|
|
20240827,131400,20718268,778,778,778,778,0
|
|
20240827,131300,20718268,778,778,778,778,0
|
|
20240827,131200,20718268,778,778,778,778,0
|
|
20240827,131100,20718268,778,778,778,778,0
|
|
20240827,131000,20718268,778,778,778,778,0
|
|
20240827,130900,20718268,778,781,781,778,23
|
|
20240827,130800,20700365,781,781,781,781,0
|
|
20240827,130700,20700365,781,781,781,781,1
|
|
20240827,130600,20699584,780,780,780,780,31
|
|
20240827,130500,20675404,778,778,778,778,0
|
|
20240827,130400,20675404,778,778,778,778,0
|
|
20240827,130300,20675404,778,778,778,778,0
|
|
20240827,130200,20675404,778,779,779,778,134
|
|
20240827,130100,20571057,779,779,779,779,0
|
|
20240827,130000,20571057,779,779,779,779,0
|
|
20240827,125900,20571057,779,779,779,779,0
|
|
20240827,125800,20571057,779,779,779,779,0
|
|
20240827,125700,20571057,779,779,779,779,0
|
|
20240827,125600,20571057,779,779,779,779,0
|
|
20240827,125500,20571057,779,779,779,779,0
|
|
20240827,125400,20571057,779,779,779,779,0
|
|
20240827,125300,20571057,779,779,779,779,0
|
|
20240827,125200,20571057,779,779,779,779,0
|
|
20240827,125100,20571057,779,779,779,779,477
|
|
20240827,125000,20199474,779,779,779,779,0
|
|
20240827,124900,20199474,779,779,779,779,0
|
|
20240827,124800,20199474,779,779,779,779,0
|
|
20240827,124700,20199474,779,779,779,779,0
|
|
20240827,124600,20199474,779,779,779,779,16
|
|
20240827,124500,20187010,779,779,779,779,3
|
|
20240827,124400,20184673,780,780,780,780,0
|
|
20240827,124300,20184673,780,780,780,780,0
|
|
20240827,124200,20184673,780,780,780,780,0
|
|
20240827,124100,20184673,780,780,780,780,0
|
|
20240827,124000,20184673,780,780,780,780,0
|
|
20240827,123900,20184673,780,780,780,780,0
|
|
20240827,123800,20184673,780,780,780,780,0
|
|
20240827,123700,20184673,780,780,780,780,0
|
|
20240827,123600,20184673,780,780,780,780,0
|
|
20240827,123500,20184673,780,780,780,780,0
|
|
20240827,123400,20184673,780,780,780,780,0
|
|
20240827,123300,20184673,780,780,780,780,0
|
|
20240827,123200,20184673,780,780,780,780,0
|
|
20240827,123100,20184673,780,780,780,780,3
|
|
20240827,123000,20182333,779,779,779,779,0
|
|
20240827,122900,20182333,779,781,781,779,100
|
|
20240827,122800,20104395,782,782,782,782,0
|
|
20240827,122700,20104395,782,782,782,782,0
|
|
20240827,122600,20104395,782,782,782,782,0
|
|
20240827,122500,20104395,782,782,782,782,0
|
|
20240827,122400,20104395,782,782,782,782,0
|
|
20240827,122300,20104395,782,782,782,782,0
|
|
20240827,122200,20104395,782,782,782,782,0
|
|
20240827,122100,20104395,782,782,782,782,0
|
|
20240827,122000,20104395,782,782,782,782,0
|
|
20240827,121900,20104395,782,782,782,782,0
|
|
20240827,121800,20104395,782,782,782,782,0
|
|
20240827,121700,20104395,782,782,782,782,0
|
|
20240827,121600,20104395,782,782,782,782,0
|
|
20240827,121500,20104395,782,782,782,782,5
|
|
20240827,121400,20100485,784,784,784,784,0
|
|
20240827,121300,20100485,784,784,784,784,0
|
|
20240827,121200,20100485,784,784,784,784,0
|
|
20240827,121100,20100485,784,784,784,784,0
|
|
20240827,121000,20100485,784,784,784,784,0
|
|
20240827,120900,20100485,784,784,784,784,0
|
|
20240827,120800,20100485,784,784,784,784,0
|
|
20240827,120700,20100485,784,784,784,784,0
|
|
20240827,120600,20100485,784,784,784,784,0
|
|
20240827,120500,20100485,784,784,784,784,1
|
|
20240827,120400,20099701,784,784,784,784,0
|
|
20240827,120300,20099701,784,784,784,784,0
|
|
20240827,120200,20099701,784,784,784,784,0
|
|
20240827,120100,20099701,784,784,784,784,0
|
|
20240827,120000,20099701,784,784,784,784,0
|
|
20240827,115900,20099701,784,784,784,784,0
|
|
20240827,115800,20099701,784,784,784,784,0
|
|
20240827,115700,20099701,784,784,784,784,0
|
|
20240827,115600,20099701,784,784,784,784,0
|
|
20240827,115500,20099701,784,784,784,784,0
|
|
20240827,115400,20099701,784,782,784,779,58
|
|
20240827,115300,20054406,780,780,780,780,0
|
|
20240827,115200,20054406,780,780,780,780,0
|
|
20240827,115100,20054406,780,780,780,780,0
|
|
20240827,115000,20054406,780,780,780,780,0
|
|
20240827,114900,20054406,780,780,780,780,0
|
|
20240827,114800,20054406,780,780,780,780,0
|
|
20240827,114700,20054406,780,780,780,780,0
|
|
20240827,114600,20054406,780,780,780,780,0
|
|
20240827,114500,20054406,780,780,780,780,0
|
|
20240827,114400,20054406,780,780,780,780,0
|
|
20240827,114300,20054406,780,780,780,780,0
|
|
20240827,114200,20054406,780,780,780,780,0
|
|
20240827,114100,20054406,780,780,780,780,0
|
|
20240827,114000,20054406,780,780,780,780,0
|
|
20240827,113900,20054406,780,780,780,780,0
|
|
20240827,113800,20054406,780,780,780,780,0
|
|
20240827,113700,20054406,780,780,780,780,0
|
|
20240827,113600,20054406,780,780,780,780,0
|
|
20240827,113500,20054406,780,781,781,780,300
|
|
20240827,113400,19820366,780,780,780,780,0
|
|
20240827,113300,19820366,780,780,780,780,0
|
|
20240827,113200,19820366,780,783,783,780,1546
|
|
20240827,113100,18614347,782,782,782,782,145
|
|
20240827,113000,18500957,778,778,778,778,0
|
|
20240827,112900,18500957,778,782,782,778,96
|
|
20240827,112800,18426144,782,782,782,782,0
|
|
20240827,112700,18426144,782,782,782,782,0
|
|
20240827,112600,18426144,782,782,782,782,22
|
|
20240827,112500,18408940,782,782,782,782,0
|
|
20240827,112400,18408940,782,782,782,782,0
|
|
20240827,112300,18408940,782,782,782,782,10
|
|
20240827,112200,18401120,782,783,783,782,7
|
|
20240827,112100,18395640,783,783,783,783,0
|
|
20240827,112000,18395640,783,783,783,783,0
|
|
20240827,111900,18395640,783,783,783,783,0
|
|
20240827,111800,18395640,783,783,783,783,0
|
|
20240827,111700,18395640,783,783,783,783,0
|
|
20240827,111600,18395640,783,783,783,783,0
|
|
20240827,111500,18395640,783,783,783,783,0
|
|
20240827,111400,18395640,783,783,783,783,1
|
|
20240827,111300,18394857,783,783,783,783,0
|
|
20240827,111200,18394857,783,783,783,783,9
|
|
20240827,111100,18387810,783,784,784,783,16
|
|
20240827,111000,18375281,783,784,784,783,108
|
|
20240827,110900,18290708,785,785,785,784,120
|
|
20240827,110800,18196608,786,786,786,786,0
|
|
20240827,110700,18196608,786,786,786,786,0
|
|
20240827,110600,18196608,786,786,786,786,0
|
|
20240827,110500,18196608,786,786,786,786,0
|
|
20240827,110400,18196608,786,786,786,786,6
|
|
20240827,110300,18191892,786,786,786,786,200
|
|
20240827,110200,18034692,788,788,788,788,0
|
|
20240827,110100,18034692,788,788,788,788,10
|
|
20240827,110000,18026812,788,788,788,788,0
|
|
20240827,105900,18026812,788,788,788,788,1
|
|
20240827,105800,18026024,787,787,787,787,0
|
|
20240827,105700,18026024,787,787,787,787,0
|
|
20240827,105600,18026024,787,787,787,787,0
|
|
20240827,105500,18026024,787,788,788,787,502
|
|
20240827,105400,17630850,788,788,788,788,0
|
|
20240827,105300,17630850,788,788,788,788,0
|
|
20240827,105200,17630850,788,788,788,788,0
|
|
20240827,105100,17630850,788,788,788,788,0
|
|
20240827,105000,17630850,788,788,788,788,0
|
|
20240827,104900,17630850,788,788,788,788,100
|
|
20240827,104800,17552050,788,788,788,788,0
|
|
20240827,104700,17552050,788,790,790,787,103
|
|
20240827,104600,17470984,795,795,795,795,0
|
|
20240827,104500,17470984,795,795,795,795,0
|
|
20240827,104400,17470984,795,793,795,793,2
|
|
20240827,104300,17469396,794,795,795,794,838
|
|
20240827,104200,16804023,797,797,797,797,0
|
|
20240827,104100,16804023,797,797,797,797,1
|
|
20240827,104000,16803226,789,789,789,789,100
|
|
20240827,103900,16724326,790,791,791,790,201
|
|
20240827,103800,16565535,791,793,799,788,188
|
|
20240827,103700,16416753,789,789,791,789,88
|
|
20240827,103600,16347219,789,789,789,789,0
|
|
20240827,103500,16347219,789,792,792,789,184
|
|
20240827,103400,16201849,791,788,791,788,102
|
|
20240827,103300,16121467,789,791,791,789,92
|
|
20240827,103200,16048787,792,792,792,791,3
|
|
20240827,103100,16046412,792,792,792,792,3
|
|
20240827,103000,16044036,792,792,792,792,1003
|
|
20240827,102900,15249660,791,787,791,787,2138
|
|
20240827,102800,13563985,785,785,785,785,0
|
|
20240827,102700,13563985,785,786,786,785,3
|
|
20240827,102600,13561629,786,786,786,786,0
|
|
20240827,102500,13561629,786,786,786,786,0
|
|
20240827,102400,13561629,786,787,787,786,5
|
|
20240827,102300,13557695,787,787,787,787,1
|
|
20240827,102200,13556908,785,785,785,785,1
|
|
20240827,102100,13556123,787,787,787,787,2
|
|
20240827,102000,13554549,787,787,787,787,0
|
|
20240827,101900,13554549,787,787,787,787,544
|
|
20240827,101800,13126421,786,778,786,778,438
|
|
20240827,101700,12785649,783,783,785,783,915
|
|
20240827,101600,12067657,782,782,782,782,0
|
|
20240827,101500,12067657,782,782,782,782,0
|
|
20240827,101400,12067657,782,782,782,782,0
|
|
20240827,101300,12067657,782,782,782,782,10
|
|
20240827,101200,12059837,782,782,782,782,0
|
|
20240827,101100,12059837,782,782,782,782,0
|
|
20240827,101000,12059837,782,782,782,782,2
|
|
20240827,100900,12058273,781,781,781,781,328
|
|
20240827,100800,11802105,774,774,774,774,0
|
|
20240827,100700,11802105,774,774,774,774,0
|
|
20240827,100600,11802105,774,774,774,774,0
|
|
20240827,100500,11802105,774,775,775,774,447
|
|
20240827,100400,11455927,774,775,775,774,400
|
|
20240827,100300,11146042,775,777,777,775,1850
|
|
20240827,100200,9711157,776,776,776,776,0
|
|
20240827,100100,9711157,776,776,776,776,0
|
|
20240827,100000,9711157,776,776,776,776,0
|
|
20240827,095900,9711157,776,776,776,776,0
|
|
20240827,095800,9711157,776,776,776,776,0
|
|
20240827,095700,9711157,776,776,776,776,0
|
|
20240827,095600,9711157,776,779,779,776,440
|
|
20240827,095500,9369310,780,780,780,780,1
|
|
20240827,095400,9368530,781,781,781,781,0
|
|
20240827,095300,9368530,781,781,781,781,1
|
|
20240827,095200,9367749,778,778,778,778,0
|
|
20240827,095100,9367749,778,778,778,778,0
|
|
20240827,095000,9367749,778,778,778,778,0
|
|
20240827,094900,9367749,778,778,778,778,0
|
|
20240827,094800,9367749,778,778,778,778,0
|
|
20240827,094700,9367749,778,778,778,778,0
|
|
20240827,094600,9367749,778,778,778,778,120
|
|
20240827,094500,9274389,777,777,777,777,9
|
|
20240827,094400,9267396,770,771,771,770,646
|
|
20240827,094300,8769574,771,771,771,771,0
|
|
20240827,094200,8769574,771,771,771,771,0
|
|
20240827,094100,8769574,771,771,771,771,101
|
|
20240827,094000,8691703,771,772,772,771,100
|
|
20240827,093900,8614602,771,782,782,771,51
|
|
20240827,093800,8575270,782,782,782,782,10
|
|
20240827,093700,8567450,782,781,782,769,145
|
|
20240827,093600,8454552,782,782,782,782,11
|
|
20240827,093500,8445950,782,782,782,782,3
|
|
20240827,093400,8443604,782,782,782,782,1
|
|
20240827,093300,8442822,781,781,781,781,1
|
|
20240827,093200,8442041,782,782,782,782,1
|
|
20240827,093100,8441259,782,782,782,770,5033
|
|
20240827,093000,4565452,780,780,780,780,1
|
|
20240827,092900,4564672,770,770,770,770,0
|
|
20240827,092800,4564672,770,770,770,770,0
|
|
20240827,092700,4564672,770,770,770,770,0
|
|
20240827,092600,4564672,770,770,770,770,0
|
|
20240827,092500,4564672,770,773,773,770,493
|
|
20240827,092400,4184233,771,771,771,771,0
|
|
20240827,092300,4184233,771,771,771,771,0
|
|
20240827,092200,4184233,771,771,771,771,0
|
|
20240827,092100,4184233,771,771,771,771,0
|
|
20240827,092000,4184233,771,771,771,771,0
|
|
20240827,091900,4184233,771,771,771,771,0
|
|
20240827,091800,4184233,771,771,771,771,0
|
|
20240827,091700,4184233,771,771,771,771,0
|
|
20240827,091600,4184233,771,771,771,771,0
|
|
20240827,091500,4184233,771,771,771,771,0
|
|
20240827,091400,4184233,771,771,771,771,0
|
|
20240827,091300,4184233,771,771,771,771,37
|
|
20240827,091200,4155706,770,770,770,770,0
|
|
20240827,091100,4155706,770,770,770,770,330
|
|
20240827,091000,3901606,771,772,772,770,1078
|
|
20240827,090900,3070577,771,775,775,771,1002
|
|
20240827,090800,2297714,775,785,785,770,1022
|
|
20240827,090700,1501762,789,789,789,789,1
|
|
20240827,090600,1500973,789,789,789,789,0
|
|
20240827,090500,1500973,789,789,789,789,109
|
|
20240827,090400,1414972,789,789,789,789,468
|
|
20240827,090300,1045720,789,789,789,789,1
|
|
20240827,090200,1044931,789,789,789,789,0
|
|
20240827,090100,1044931,789,789,789,789,0
|
|
20240827,090000,1044931,789,785,789,785,1331
|