626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192300,41536362,317,317,317,317,366
|
|
20240826,192200,41536362,317,317,317,317,0
|
|
20240826,192100,41536362,317,317,317,317,0
|
|
20240826,192000,41536362,317,317,317,317,0
|
|
20240826,191900,41536362,317,317,317,317,0
|
|
20240826,191800,41536362,317,317,317,317,0
|
|
20240826,191700,41536362,317,317,317,317,0
|
|
20240826,191600,41536362,317,317,317,317,0
|
|
20240826,191500,41536362,317,317,317,317,0
|
|
20240826,191400,41536362,317,317,317,317,0
|
|
20240826,191300,41536362,317,317,317,317,0
|
|
20240826,191200,41536362,317,317,317,317,0
|
|
20240826,191100,41536362,317,317,317,317,0
|
|
20240826,191000,41536362,317,317,317,317,0
|
|
20240826,190900,41536362,317,317,317,317,0
|
|
20240826,190800,41536362,317,317,317,317,0
|
|
20240826,190700,41536362,317,317,317,317,0
|
|
20240826,190600,41536362,317,317,317,317,0
|
|
20240826,190500,41536362,317,317,317,317,0
|
|
20240826,190400,41536362,317,317,317,317,0
|
|
20240826,190300,41536362,317,317,317,317,0
|
|
20240826,190200,41536362,317,317,317,317,0
|
|
20240826,190100,41536362,317,317,317,317,0
|
|
20240826,190000,41536362,317,317,317,317,0
|
|
20240826,185900,41536362,317,317,317,317,0
|
|
20240826,185800,41536362,317,317,317,317,0
|
|
20240826,185700,41536362,317,317,317,317,0
|
|
20240826,185600,41536362,317,317,317,317,0
|
|
20240826,185500,41536362,317,317,317,317,0
|
|
20240826,185400,41536362,317,317,317,317,0
|
|
20240826,185300,41536362,317,317,317,317,366
|
|
20240826,185200,41536362,317,317,317,317,0
|
|
20240826,185100,41536362,317,317,317,317,0
|
|
20240826,185000,41536362,317,317,317,317,0
|
|
20240826,184900,41536362,317,317,317,317,0
|
|
20240826,184800,41536362,317,317,317,317,0
|
|
20240826,184700,41536362,317,317,317,317,0
|
|
20240826,184600,41536362,317,317,317,317,0
|
|
20240826,184500,41536362,317,317,317,317,0
|
|
20240826,184400,41536362,317,317,317,317,0
|
|
20240826,184300,41536362,317,317,317,317,0
|
|
20240826,184200,41536362,317,317,317,317,0
|
|
20240826,184100,41536362,317,317,317,317,0
|
|
20240826,184000,41536362,317,317,317,317,0
|
|
20240826,183900,41536362,317,317,317,317,0
|
|
20240826,183800,41536362,317,317,317,317,0
|
|
20240826,183700,41536362,317,317,317,317,0
|
|
20240826,183600,41536362,317,317,317,317,0
|
|
20240826,183500,41536362,317,317,317,317,0
|
|
20240826,183400,41536362,317,317,317,317,0
|
|
20240826,183300,41536362,317,317,317,317,0
|
|
20240826,183200,41536362,317,317,317,317,0
|
|
20240826,183100,41536362,317,317,317,317,0
|
|
20240826,183000,41536362,317,317,317,317,0
|
|
20240826,182900,41536362,317,317,317,317,0
|
|
20240826,182800,41536362,317,317,317,317,0
|
|
20240826,182700,41536362,317,317,317,317,0
|
|
20240826,182600,41536362,317,317,317,317,0
|
|
20240826,182500,41536362,317,317,317,317,0
|
|
20240826,182400,41536362,317,317,317,317,0
|
|
20240826,182300,41536362,317,317,317,317,366
|
|
20240826,182200,41536362,317,317,317,317,0
|
|
20240826,182100,41536362,317,317,317,317,0
|
|
20240826,182000,41536362,317,317,317,317,0
|
|
20240826,181900,41536362,317,317,317,317,0
|
|
20240826,181800,41536362,317,317,317,317,0
|
|
20240826,181700,41536362,317,317,317,317,0
|
|
20240826,181600,41536362,317,317,317,317,0
|
|
20240826,181500,41536362,317,317,317,317,0
|
|
20240826,181400,41536362,317,317,317,317,0
|
|
20240826,181300,41536362,317,317,317,317,0
|
|
20240826,181200,41536362,317,317,317,317,0
|
|
20240826,181100,41536362,317,317,317,317,0
|
|
20240826,181000,41536362,317,317,317,317,0
|
|
20240826,180900,41536362,317,317,317,317,0
|
|
20240826,180800,41536362,317,317,317,317,0
|
|
20240826,180700,41536362,317,317,317,317,0
|
|
20240826,180600,41536362,317,317,317,317,0
|
|
20240826,180500,41536362,317,317,317,317,0
|
|
20240826,180400,41536362,317,317,317,317,0
|
|
20240826,180300,41536362,317,317,317,317,0
|
|
20240826,180200,41536362,317,317,317,317,0
|
|
20240826,180100,41536362,317,317,317,317,0
|
|
20240826,180000,41536362,317,317,317,317,0
|
|
20240826,175900,41536362,317,317,317,317,0
|
|
20240826,175800,41536362,317,317,317,317,0
|
|
20240826,175700,41536362,317,317,317,317,0
|
|
20240826,175600,41536362,317,317,317,317,0
|
|
20240826,175500,41536362,317,317,317,317,0
|
|
20240826,175400,41536362,317,317,317,317,0
|
|
20240826,175300,41536362,317,317,317,317,366
|
|
20240826,175200,41536362,317,317,317,317,0
|
|
20240826,175100,41536362,317,317,317,317,0
|
|
20240826,175000,41536362,317,317,317,317,0
|
|
20240826,174900,41536362,317,317,317,317,0
|
|
20240826,174800,41536362,317,317,317,317,0
|
|
20240826,174700,41536362,317,317,317,317,0
|
|
20240826,174600,41536362,317,317,317,317,0
|
|
20240826,174500,41536362,317,317,317,317,0
|
|
20240826,174400,41536362,317,317,317,317,0
|
|
20240826,174300,41536362,317,317,317,317,0
|
|
20240826,174200,41536362,317,317,317,317,0
|
|
20240826,174100,41536362,317,317,317,317,0
|
|
20240826,174000,41536362,317,317,317,317,0
|
|
20240826,173900,41536362,317,317,317,317,0
|
|
20240826,173800,41536362,317,317,317,317,0
|
|
20240826,173700,41536362,317,317,317,317,0
|
|
20240826,173600,41536362,317,317,317,317,0
|
|
20240826,173500,41536362,317,317,317,317,0
|
|
20240826,173400,41536362,317,317,317,317,0
|
|
20240826,173300,41536362,317,317,317,317,0
|
|
20240826,173200,41536362,317,317,317,317,0
|
|
20240826,173100,41536362,317,317,317,317,0
|
|
20240826,173000,41536362,317,317,317,317,0
|
|
20240826,172900,41536362,317,317,317,317,0
|
|
20240826,172800,41536362,317,317,317,317,0
|
|
20240826,172700,41536362,317,317,317,317,0
|
|
20240826,172600,41536362,317,317,317,317,0
|
|
20240826,172500,41536362,317,317,317,317,0
|
|
20240826,172400,41536362,317,317,317,317,0
|
|
20240826,172300,41536362,317,317,317,317,366
|
|
20240826,172200,41536362,317,317,317,317,0
|
|
20240826,172100,41536362,317,317,317,317,0
|
|
20240826,172000,41536362,317,317,317,317,0
|
|
20240826,171900,41536362,317,317,317,317,0
|
|
20240826,171800,41536362,317,317,317,317,0
|
|
20240826,171700,41536362,317,317,317,317,0
|
|
20240826,171600,41536362,317,317,317,317,0
|
|
20240826,171500,41536362,317,317,317,317,0
|
|
20240826,171400,41536362,317,317,317,317,0
|
|
20240826,171300,41536362,317,317,317,317,0
|
|
20240826,171200,41536362,317,317,317,317,0
|
|
20240826,171100,41536362,317,317,317,317,0
|
|
20240826,171000,41536362,317,317,317,317,0
|
|
20240826,170900,41536362,317,317,317,317,0
|
|
20240826,170800,41536362,317,317,317,317,0
|
|
20240826,170700,41536362,317,317,317,317,0
|
|
20240826,170600,41536362,317,317,317,317,0
|
|
20240826,170500,41536362,317,317,317,317,0
|
|
20240826,170400,41536362,317,317,317,317,0
|
|
20240826,170300,41536362,317,317,317,317,0
|
|
20240826,170200,41536362,317,317,317,317,0
|
|
20240826,170100,41536362,317,317,317,317,0
|
|
20240826,170000,41536362,317,317,317,317,0
|
|
20240826,165900,41536362,317,317,317,317,0
|
|
20240826,165800,41536362,317,317,317,317,0
|
|
20240826,165700,41536362,317,317,317,317,0
|
|
20240826,165600,41536362,317,317,317,317,0
|
|
20240826,165500,41536362,317,317,317,317,0
|
|
20240826,165400,41536362,317,317,317,317,0
|
|
20240826,165300,41536362,317,317,317,317,366
|
|
20240826,165200,41536362,317,317,317,317,0
|
|
20240826,165100,41536362,317,317,317,317,0
|
|
20240826,165000,41536362,317,317,317,317,0
|
|
20240826,164900,41536362,317,317,317,317,0
|
|
20240826,164800,41536362,317,317,317,317,0
|
|
20240826,164700,41536362,317,317,317,317,0
|
|
20240826,164600,41536362,317,317,317,317,0
|
|
20240826,164500,41536362,317,317,317,317,0
|
|
20240826,164400,41536362,317,317,317,317,0
|
|
20240826,164300,41536362,317,317,317,317,0
|
|
20240826,164200,41536362,317,317,317,317,0
|
|
20240826,164100,41536362,317,317,317,317,0
|
|
20240826,164000,41536362,317,317,317,317,0
|
|
20240826,163900,41536362,317,317,317,317,0
|
|
20240826,163800,41536362,317,317,317,317,0
|
|
20240826,163700,41536362,317,317,317,317,0
|
|
20240826,163600,41536362,317,317,317,317,0
|
|
20240826,163500,41536362,317,317,317,317,0
|
|
20240826,163400,41536362,317,317,317,317,0
|
|
20240826,163300,41536362,317,317,317,317,0
|
|
20240826,163200,41536362,317,317,317,317,0
|
|
20240826,163100,41536362,317,317,317,317,0
|
|
20240826,163000,41536362,317,317,317,317,0
|
|
20240826,162900,41536362,317,317,317,317,0
|
|
20240826,162800,41536362,317,317,317,317,0
|
|
20240826,162700,41536362,317,317,317,317,0
|
|
20240826,162600,41536362,317,317,317,317,0
|
|
20240826,162500,41536362,317,317,317,317,0
|
|
20240826,162400,41536362,317,317,317,317,0
|
|
20240826,162300,41536362,317,317,317,317,366
|
|
20240826,162200,41536362,317,317,317,317,0
|
|
20240826,162100,41536362,317,317,317,317,0
|
|
20240826,162000,41536362,317,317,317,317,0
|
|
20240826,161900,41536362,317,317,317,317,0
|
|
20240826,161800,41536362,317,317,317,317,0
|
|
20240826,161700,41536362,317,317,317,317,0
|
|
20240826,161600,41536362,317,317,317,317,0
|
|
20240826,161500,41536362,317,317,317,317,0
|
|
20240826,161400,41536362,317,317,317,317,0
|
|
20240826,161300,41536362,317,317,317,317,0
|
|
20240826,161200,41536362,317,317,317,317,0
|
|
20240826,161100,41536362,317,317,317,317,0
|
|
20240826,161000,41536362,317,317,317,317,0
|
|
20240826,160900,41536362,317,317,317,317,0
|
|
20240826,160800,41536362,317,317,317,317,0
|
|
20240826,160700,41536362,317,317,317,317,0
|
|
20240826,160600,41536362,317,317,317,317,0
|
|
20240826,160500,41536362,317,317,317,317,0
|
|
20240826,160400,41536362,317,317,317,317,0
|
|
20240826,160300,41536362,317,317,317,317,0
|
|
20240826,160200,41536362,317,317,317,317,0
|
|
20240826,160100,41536362,317,317,317,317,0
|
|
20240826,160000,41536362,317,317,317,317,0
|
|
20240826,155900,41536362,317,317,317,317,0
|
|
20240826,155800,41536362,317,317,317,317,0
|
|
20240826,155700,41536362,317,317,317,317,0
|
|
20240826,155600,41536362,317,317,317,317,0
|
|
20240826,155500,41536362,317,317,317,317,0
|
|
20240826,155400,41536362,317,317,317,317,0
|
|
20240826,155300,41536362,317,317,317,317,366
|
|
20240826,155200,41536362,317,317,317,317,0
|
|
20240826,155100,41536362,317,317,317,317,0
|
|
20240826,155000,41536362,317,317,317,317,0
|
|
20240826,154900,41536362,317,317,317,317,0
|
|
20240826,154800,41536362,317,317,317,317,0
|
|
20240826,154700,41536362,317,317,317,317,0
|
|
20240826,154600,41536362,317,317,317,317,0
|
|
20240826,154500,41536362,317,317,317,317,0
|
|
20240826,154400,41536362,317,317,317,317,0
|
|
20240826,154300,41536362,317,317,317,317,0
|
|
20240826,154200,41536362,317,317,317,317,0
|
|
20240826,154100,41536362,317,317,317,317,0
|
|
20240826,154000,41536362,317,317,317,317,0
|
|
20240826,153900,41536362,317,317,317,317,0
|
|
20240826,153800,41536362,317,317,317,317,0
|
|
20240826,153700,41536362,317,317,317,317,0
|
|
20240826,153600,41536362,317,317,317,317,0
|
|
20240826,153500,41536362,317,317,317,317,0
|
|
20240826,153400,41536362,317,317,317,317,0
|
|
20240826,153300,41536362,317,317,317,317,0
|
|
20240826,153200,41536362,317,317,317,317,0
|
|
20240826,153100,41536362,317,317,317,317,0
|
|
20240826,153000,41536362,317,317,317,317,366
|
|
20240826,152900,41420340,315,315,315,315,0
|
|
20240826,152800,41420340,315,315,315,315,0
|
|
20240826,152700,41420340,315,315,315,315,0
|
|
20240826,152600,41420340,315,315,315,315,0
|
|
20240826,152500,41420340,315,315,315,315,0
|
|
20240826,152400,41420340,315,315,315,315,0
|
|
20240826,152300,41420340,315,315,315,315,0
|
|
20240826,152200,41420340,315,315,315,315,0
|
|
20240826,152100,41420340,315,315,315,315,0
|
|
20240826,152000,41420340,315,315,315,315,0
|
|
20240826,151900,41420340,315,316,316,315,28
|
|
20240826,151800,41411499,316,316,316,316,45
|
|
20240826,151700,41397279,316,316,316,316,0
|
|
20240826,151600,41397279,316,316,316,316,50
|
|
20240826,151500,41381479,314,314,314,314,0
|
|
20240826,151400,41381479,314,316,316,314,800
|
|
20240826,151300,41130141,317,317,317,317,0
|
|
20240826,151200,41130141,317,317,317,317,0
|
|
20240826,151100,41130141,317,317,317,317,0
|
|
20240826,151000,41130141,317,317,317,317,0
|
|
20240826,150900,41130141,317,317,317,317,0
|
|
20240826,150800,41130141,317,317,317,317,0
|
|
20240826,150700,41130141,317,317,317,317,0
|
|
20240826,150600,41130141,317,317,317,317,0
|
|
20240826,150500,41130141,317,317,317,317,0
|
|
20240826,150400,41130141,317,317,317,317,10
|
|
20240826,150300,41126971,317,317,317,317,0
|
|
20240826,150200,41126971,317,317,317,317,0
|
|
20240826,150100,41126971,317,317,317,317,0
|
|
20240826,150000,41126971,317,317,317,317,0
|
|
20240826,145900,41126971,317,315,317,314,1885
|
|
20240826,145800,40533412,317,317,317,317,150
|
|
20240826,145700,40485862,317,317,317,317,0
|
|
20240826,145600,40485862,317,317,317,317,277
|
|
20240826,145500,40398053,317,317,317,317,0
|
|
20240826,145400,40398053,317,317,317,317,0
|
|
20240826,145300,40398053,317,317,317,317,0
|
|
20240826,145200,40398053,317,317,317,317,0
|
|
20240826,145100,40398053,317,317,317,317,0
|
|
20240826,145000,40398053,317,317,317,317,0
|
|
20240826,144900,40398053,317,317,317,317,1
|
|
20240826,144800,40397736,314,318,318,314,16207
|
|
20240826,144700,35289250,319,319,319,319,8
|
|
20240826,144600,35286698,318,318,318,318,0
|
|
20240826,144500,35286698,318,318,318,318,0
|
|
20240826,144400,35286698,318,318,318,318,10
|
|
20240826,144300,35283518,320,320,320,320,0
|
|
20240826,144200,35283518,320,320,320,320,0
|
|
20240826,144100,35283518,320,320,320,320,0
|
|
20240826,144000,35283518,320,320,320,320,0
|
|
20240826,143900,35283518,320,320,320,320,0
|
|
20240826,143800,35283518,320,320,320,320,0
|
|
20240826,143700,35283518,320,320,320,320,0
|
|
20240826,143600,35283518,320,320,320,320,3
|
|
20240826,143500,35282558,318,317,318,317,4726
|
|
20240826,143400,33783795,318,318,318,318,2310
|
|
20240826,143300,33049215,319,319,319,319,5970
|
|
20240826,143200,31144785,319,319,319,319,1
|
|
20240826,143100,31144466,320,320,320,320,3575
|
|
20240826,143000,30000466,320,320,320,320,0
|
|
20240826,142900,30000466,320,320,320,320,0
|
|
20240826,142800,30000466,320,320,320,320,0
|
|
20240826,142700,30000466,320,320,320,320,0
|
|
20240826,142600,30000466,320,320,320,320,0
|
|
20240826,142500,30000466,320,320,320,320,1
|
|
20240826,142400,30000146,320,320,320,320,0
|
|
20240826,142300,30000146,320,320,320,320,3563
|
|
20240826,142200,28859986,322,322,322,322,0
|
|
20240826,142100,28859986,322,322,322,322,0
|
|
20240826,142000,28859986,322,322,322,322,0
|
|
20240826,141900,28859986,322,322,322,322,1
|
|
20240826,141800,28859664,322,322,322,322,70
|
|
20240826,141700,28837124,322,322,322,322,99
|
|
20240826,141600,28805246,322,322,322,322,0
|
|
20240826,141500,28805246,322,322,322,322,2593
|
|
20240826,141400,27970300,321,321,321,321,3257
|
|
20240826,141300,26924803,320,320,320,320,0
|
|
20240826,141200,26924803,320,320,320,320,0
|
|
20240826,141100,26924803,320,320,320,320,0
|
|
20240826,141000,26924803,320,320,320,320,0
|
|
20240826,140900,26924803,320,320,320,320,1559
|
|
20240826,140800,26425923,320,320,320,320,2
|
|
20240826,140700,26425283,320,320,320,320,0
|
|
20240826,140600,26425283,320,320,320,320,0
|
|
20240826,140500,26425283,320,320,320,320,32
|
|
20240826,140400,26415043,319,319,319,319,0
|
|
20240826,140300,26415043,319,319,319,319,0
|
|
20240826,140200,26415043,319,319,319,319,0
|
|
20240826,140100,26415043,319,319,319,319,0
|
|
20240826,140000,26415043,319,319,319,319,0
|
|
20240826,135900,26415043,319,319,319,319,0
|
|
20240826,135800,26415043,319,319,319,319,0
|
|
20240826,135700,26415043,319,319,319,319,30
|
|
20240826,135600,26405473,319,319,319,319,0
|
|
20240826,135500,26405473,319,319,319,319,0
|
|
20240826,135400,26405473,319,319,319,319,0
|
|
20240826,135300,26405473,319,319,319,319,0
|
|
20240826,135200,26405473,319,319,319,319,0
|
|
20240826,135100,26405473,319,319,319,319,0
|
|
20240826,135000,26405473,319,319,319,319,0
|
|
20240826,134900,26405473,319,319,319,319,0
|
|
20240826,134800,26405473,319,319,319,319,0
|
|
20240826,134700,26405473,319,319,319,319,0
|
|
20240826,134600,26405473,319,319,319,319,0
|
|
20240826,134500,26405473,319,319,319,319,0
|
|
20240826,134400,26405473,319,319,319,319,0
|
|
20240826,134300,26405473,319,319,319,319,0
|
|
20240826,134200,26405473,319,319,319,319,0
|
|
20240826,134100,26405473,319,319,319,319,0
|
|
20240826,134000,26405473,319,319,319,319,0
|
|
20240826,133900,26405473,319,319,319,319,0
|
|
20240826,133800,26405473,319,319,319,319,0
|
|
20240826,133700,26405473,319,319,319,319,131
|
|
20240826,133600,26363684,319,319,319,319,0
|
|
20240826,133500,26363684,319,319,319,319,0
|
|
20240826,133400,26363684,319,319,319,319,0
|
|
20240826,133300,26363684,319,319,319,319,0
|
|
20240826,133200,26363684,319,319,319,319,0
|
|
20240826,133100,26363684,319,319,319,319,0
|
|
20240826,133000,26363684,319,319,319,319,0
|
|
20240826,132900,26363684,319,319,319,319,69
|
|
20240826,132800,26341673,319,319,319,319,0
|
|
20240826,132700,26341673,319,319,319,319,0
|
|
20240826,132600,26341673,319,319,319,319,0
|
|
20240826,132500,26341673,319,319,319,319,0
|
|
20240826,132400,26341673,319,318,319,318,24
|
|
20240826,132300,26334026,317,317,317,317,0
|
|
20240826,132200,26334026,317,317,317,317,0
|
|
20240826,132100,26334026,317,317,317,317,0
|
|
20240826,132000,26334026,317,317,317,317,1
|
|
20240826,131900,26333709,319,319,319,319,0
|
|
20240826,131800,26333709,319,319,319,319,4
|
|
20240826,131700,26332433,319,319,319,319,0
|
|
20240826,131600,26332433,319,319,319,319,0
|
|
20240826,131500,26332433,319,319,319,319,4
|
|
20240826,131400,26331157,319,319,319,319,0
|
|
20240826,131300,26331157,319,319,319,319,0
|
|
20240826,131200,26331157,319,319,319,319,0
|
|
20240826,131100,26331157,319,319,319,319,0
|
|
20240826,131000,26331157,319,319,319,319,0
|
|
20240826,130900,26331157,319,319,319,319,0
|
|
20240826,130800,26331157,319,319,319,319,1
|
|
20240826,130700,26330838,320,320,320,320,0
|
|
20240826,130600,26330838,320,320,320,320,0
|
|
20240826,130500,26330838,320,320,320,320,0
|
|
20240826,130400,26330838,320,320,320,320,0
|
|
20240826,130300,26330838,320,320,320,320,0
|
|
20240826,130200,26330838,320,320,320,320,0
|
|
20240826,130100,26330838,320,320,320,320,0
|
|
20240826,130000,26330838,320,320,320,320,0
|
|
20240826,125900,26330838,320,320,320,320,0
|
|
20240826,125800,26330838,320,320,320,320,10
|
|
20240826,125700,26327638,320,320,320,320,0
|
|
20240826,125600,26327638,320,320,320,320,1
|
|
20240826,125500,26327318,320,320,320,320,0
|
|
20240826,125400,26327318,320,320,320,320,0
|
|
20240826,125300,26327318,320,320,320,320,0
|
|
20240826,125200,26327318,320,320,320,320,536
|
|
20240826,125100,26155798,320,320,320,320,0
|
|
20240826,125000,26155798,320,320,320,320,1
|
|
20240826,124900,26155478,318,318,318,318,0
|
|
20240826,124800,26155478,318,318,318,318,0
|
|
20240826,124700,26155478,318,318,318,318,0
|
|
20240826,124600,26155478,318,318,318,318,0
|
|
20240826,124500,26155478,318,318,318,318,274
|
|
20240826,124400,26068346,320,320,320,320,0
|
|
20240826,124300,26068346,320,320,320,320,0
|
|
20240826,124200,26068346,320,320,320,320,1
|
|
20240826,124100,26068026,320,320,320,320,3
|
|
20240826,124000,26067066,320,320,320,320,0
|
|
20240826,123900,26067066,320,320,320,320,0
|
|
20240826,123800,26067066,320,320,320,320,0
|
|
20240826,123700,26067066,320,320,320,320,587
|
|
20240826,123600,25879226,320,320,320,320,0
|
|
20240826,123500,25879226,320,320,320,320,239
|
|
20240826,123400,25802746,318,320,320,318,1230
|
|
20240826,123300,25411388,320,321,321,320,11
|
|
20240826,123200,25407858,321,321,321,321,0
|
|
20240826,123100,25407858,321,321,321,321,0
|
|
20240826,123000,25407858,321,321,321,321,0
|
|
20240826,122900,25407858,321,321,321,321,0
|
|
20240826,122800,25407858,321,321,321,321,0
|
|
20240826,122700,25407858,321,321,321,321,1
|
|
20240826,122600,25407537,320,320,320,320,0
|
|
20240826,122500,25407537,320,320,320,320,0
|
|
20240826,122400,25407537,320,320,320,320,0
|
|
20240826,122300,25407537,320,320,320,320,0
|
|
20240826,122200,25407537,320,320,320,320,0
|
|
20240826,122100,25407537,320,320,320,320,823
|
|
20240826,122000,25144177,320,320,320,320,198
|
|
20240826,121900,25080817,321,321,321,321,0
|
|
20240826,121800,25080817,321,321,321,321,5230
|
|
20240826,121700,23401987,321,321,321,321,0
|
|
20240826,121600,23401987,321,320,321,320,2750
|
|
20240826,121500,22519248,320,320,320,320,0
|
|
20240826,121400,22519248,320,320,320,320,0
|
|
20240826,121300,22519248,320,320,320,320,0
|
|
20240826,121200,22519248,320,320,320,320,0
|
|
20240826,121100,22519248,320,320,320,320,0
|
|
20240826,121000,22519248,320,320,320,320,1999
|
|
20240826,120900,21879568,320,320,320,320,0
|
|
20240826,120800,21879568,320,320,320,320,2053
|
|
20240826,120700,21222608,320,320,320,320,0
|
|
20240826,120600,21222608,320,320,320,320,15
|
|
20240826,120500,21217808,320,320,320,320,11
|
|
20240826,120400,21214288,320,320,320,320,1534
|
|
20240826,120300,20723408,319,319,319,319,73
|
|
20240826,120200,20700121,319,319,319,319,634
|
|
20240826,120100,20497875,319,318,319,318,25
|
|
20240826,120000,20489903,319,319,319,319,0
|
|
20240826,115900,20489903,319,319,319,319,2
|
|
20240826,115800,20489265,319,319,319,319,3
|
|
20240826,115700,20488308,319,319,319,319,2
|
|
20240826,115600,20487670,318,318,318,318,0
|
|
20240826,115500,20487670,318,318,318,318,1
|
|
20240826,115400,20487352,318,318,318,318,0
|
|
20240826,115300,20487352,318,318,318,318,0
|
|
20240826,115200,20487352,318,318,318,318,0
|
|
20240826,115100,20487352,318,318,318,318,0
|
|
20240826,115000,20487352,318,318,318,318,0
|
|
20240826,114900,20487352,318,318,318,318,2105
|
|
20240826,114800,19817962,318,318,318,318,5
|
|
20240826,114700,19816372,316,316,316,316,0
|
|
20240826,114600,19816372,316,316,316,316,0
|
|
20240826,114500,19816372,316,316,316,316,0
|
|
20240826,114400,19816372,316,316,316,316,0
|
|
20240826,114300,19816372,316,316,316,316,0
|
|
20240826,114200,19816372,316,316,316,316,0
|
|
20240826,114100,19816372,316,317,317,316,1000
|
|
20240826,114000,19500271,316,316,316,316,0
|
|
20240826,113900,19500271,316,316,316,316,0
|
|
20240826,113800,19500271,316,316,316,316,0
|
|
20240826,113700,19500271,316,316,316,316,0
|
|
20240826,113600,19500271,316,316,316,316,0
|
|
20240826,113500,19500271,316,316,316,316,0
|
|
20240826,113400,19500271,316,316,316,316,0
|
|
20240826,113300,19500271,316,316,316,316,0
|
|
20240826,113200,19500271,316,316,316,316,0
|
|
20240826,113100,19500271,316,316,316,316,490
|
|
20240826,113000,19345431,316,316,316,316,0
|
|
20240826,112900,19345431,316,317,317,316,26
|
|
20240826,112800,19337204,317,317,317,317,0
|
|
20240826,112700,19337204,317,317,317,317,0
|
|
20240826,112600,19337204,317,317,317,317,1567
|
|
20240826,112500,18840465,316,316,316,316,0
|
|
20240826,112400,18840465,316,316,316,316,0
|
|
20240826,112300,18840465,316,316,316,316,0
|
|
20240826,112200,18840465,316,316,316,316,0
|
|
20240826,112100,18840465,316,316,316,316,0
|
|
20240826,112000,18840465,316,316,316,316,0
|
|
20240826,111900,18840465,316,316,316,316,0
|
|
20240826,111800,18840465,316,316,316,316,0
|
|
20240826,111700,18840465,316,316,316,316,0
|
|
20240826,111600,18840465,316,316,316,316,0
|
|
20240826,111500,18840465,316,316,316,316,12
|
|
20240826,111400,18836673,317,317,317,317,0
|
|
20240826,111300,18836673,317,317,317,317,0
|
|
20240826,111200,18836673,317,317,317,317,0
|
|
20240826,111100,18836673,317,317,317,317,0
|
|
20240826,111000,18836673,317,317,317,317,0
|
|
20240826,110900,18836673,317,317,317,317,0
|
|
20240826,110800,18836673,317,317,317,317,0
|
|
20240826,110700,18836673,317,317,317,317,0
|
|
20240826,110600,18836673,317,317,317,317,0
|
|
20240826,110500,18836673,317,317,317,317,0
|
|
20240826,110400,18836673,317,317,317,317,0
|
|
20240826,110300,18836673,317,317,317,317,0
|
|
20240826,110200,18836673,317,317,317,317,0
|
|
20240826,110100,18836673,317,317,317,317,0
|
|
20240826,110000,18836673,317,317,317,317,10
|
|
20240826,105900,18833503,317,317,317,317,0
|
|
20240826,105800,18833503,317,317,317,317,0
|
|
20240826,105700,18833503,317,317,317,317,0
|
|
20240826,105600,18833503,317,317,317,317,0
|
|
20240826,105500,18833503,317,317,317,317,0
|
|
20240826,105400,18833503,317,317,317,317,2
|
|
20240826,105300,18832869,315,315,315,315,0
|
|
20240826,105200,18832869,315,315,315,315,0
|
|
20240826,105100,18832869,315,315,315,315,0
|
|
20240826,105000,18832869,315,315,315,315,0
|
|
20240826,104900,18832869,315,315,315,315,0
|
|
20240826,104800,18832869,315,315,315,315,0
|
|
20240826,104700,18832869,315,315,315,315,0
|
|
20240826,104600,18832869,315,315,315,315,0
|
|
20240826,104500,18832869,315,315,315,315,0
|
|
20240826,104400,18832869,315,315,315,315,0
|
|
20240826,104300,18832869,315,316,316,315,4294
|
|
20240826,104200,17478186,317,317,317,317,0
|
|
20240826,104100,17478186,317,317,317,317,0
|
|
20240826,104000,17478186,317,317,317,317,1213
|
|
20240826,103900,17093665,317,317,317,317,0
|
|
20240826,103800,17093665,317,317,317,317,0
|
|
20240826,103700,17093665,317,317,317,317,0
|
|
20240826,103600,17093665,317,317,317,317,0
|
|
20240826,103500,17093665,317,317,317,317,0
|
|
20240826,103400,17093665,317,317,317,317,1
|
|
20240826,103300,17093348,316,316,316,316,0
|
|
20240826,103200,17093348,316,316,316,316,0
|
|
20240826,103100,17093348,316,317,317,316,1775
|
|
20240826,103000,16532447,317,317,317,317,0
|
|
20240826,102900,16532447,317,317,317,317,26
|
|
20240826,102800,16524205,317,317,317,317,0
|
|
20240826,102700,16524205,317,317,317,317,0
|
|
20240826,102600,16524205,317,317,317,317,0
|
|
20240826,102500,16524205,317,317,317,317,0
|
|
20240826,102400,16524205,317,317,317,317,50
|
|
20240826,102300,16508355,317,317,317,317,7
|
|
20240826,102200,16506136,317,317,317,317,93
|
|
20240826,102100,16476655,317,317,317,317,0
|
|
20240826,102000,16476655,317,317,317,317,0
|
|
20240826,101900,16476655,317,317,317,317,0
|
|
20240826,101800,16476655,317,317,317,317,0
|
|
20240826,101700,16476655,317,317,317,317,1046
|
|
20240826,101600,16145073,318,318,318,318,14
|
|
20240826,101500,16140621,318,318,318,318,1
|
|
20240826,101400,16140303,318,318,318,318,4
|
|
20240826,101300,16139031,318,318,318,318,8
|
|
20240826,101200,16136487,318,318,318,318,0
|
|
20240826,101100,16136487,318,318,318,318,94
|
|
20240826,101000,16106595,318,318,318,318,0
|
|
20240826,100900,16106595,318,318,318,318,3
|
|
20240826,100800,16105641,319,319,319,319,0
|
|
20240826,100700,16105641,319,319,319,319,0
|
|
20240826,100600,16105641,319,319,319,319,1
|
|
20240826,100500,16105322,318,318,318,318,26
|
|
20240826,100400,16097054,317,317,317,317,5
|
|
20240826,100300,16095469,317,317,317,317,0
|
|
20240826,100200,16095469,317,317,317,317,559
|
|
20240826,100100,15918266,317,317,317,317,110
|
|
20240826,100000,15883396,317,318,318,317,11517
|
|
20240826,095900,12232086,319,319,319,319,0
|
|
20240826,095800,12232086,319,319,319,319,0
|
|
20240826,095700,12232086,319,319,319,319,0
|
|
20240826,095600,12232086,319,319,319,319,0
|
|
20240826,095500,12232086,319,319,319,319,0
|
|
20240826,095400,12232086,319,319,319,319,0
|
|
20240826,095300,12232086,319,319,319,319,0
|
|
20240826,095200,12232086,319,319,319,319,0
|
|
20240826,095100,12232086,319,319,319,319,92
|
|
20240826,095000,12202738,319,319,319,319,10
|
|
20240826,094900,12199548,318,319,319,318,61
|
|
20240826,094800,12180121,318,319,319,318,117
|
|
20240826,094700,12142801,319,319,319,319,18
|
|
20240826,094600,12137059,319,319,319,319,0
|
|
20240826,094500,12137059,319,319,319,319,4
|
|
20240826,094400,12135783,319,319,319,319,1
|
|
20240826,094300,12135464,319,319,319,319,6
|
|
20240826,094200,12133550,319,319,319,319,0
|
|
20240826,094100,12133550,319,319,319,319,6
|
|
20240826,094000,12131636,317,317,317,317,0
|
|
20240826,093900,12131636,317,317,317,317,0
|
|
20240826,093800,12131636,317,317,317,317,0
|
|
20240826,093700,12131636,317,317,317,317,0
|
|
20240826,093600,12131636,317,317,317,317,0
|
|
20240826,093500,12131636,317,317,317,317,0
|
|
20240826,093400,12131636,317,317,317,317,0
|
|
20240826,093300,12131636,317,317,317,317,0
|
|
20240826,093200,12131636,317,317,317,317,0
|
|
20240826,093100,12131636,317,317,317,317,0
|
|
20240826,093000,12131636,317,318,318,317,50
|
|
20240826,092900,12115784,319,319,319,319,0
|
|
20240826,092800,12115784,319,319,319,319,20
|
|
20240826,092700,12109404,319,319,319,319,0
|
|
20240826,092600,12109404,319,319,319,319,0
|
|
20240826,092500,12109404,319,320,320,319,21380
|
|
20240826,092400,5267952,320,320,320,320,0
|
|
20240826,092300,5267952,320,320,320,320,0
|
|
20240826,092200,5267952,320,320,320,320,0
|
|
20240826,092100,5267952,320,320,320,320,0
|
|
20240826,092000,5267952,320,320,320,320,1
|
|
20240826,091900,5267632,320,320,320,320,0
|
|
20240826,091800,5267632,320,320,321,320,1513
|
|
20240826,091700,4783467,320,320,320,320,0
|
|
20240826,091600,4783467,320,320,320,320,0
|
|
20240826,091500,4783467,320,320,320,320,2618
|
|
20240826,091400,3945707,322,321,322,321,1024
|
|
20240826,091300,3616611,320,320,320,320,0
|
|
20240826,091200,3616611,320,321,321,320,5224
|
|
20240826,091100,1944307,322,322,322,322,0
|
|
20240826,091000,1944307,322,322,322,322,0
|
|
20240826,090900,1944307,322,322,322,322,50
|
|
20240826,090800,1928207,321,321,321,321,1
|
|
20240826,090700,1927886,320,320,320,320,0
|
|
20240826,090600,1927886,320,320,320,320,0
|
|
20240826,090500,1927886,320,320,320,320,4000
|
|
20240826,090400,647886,322,322,322,322,0
|
|
20240826,090300,647886,322,320,322,320,244
|
|
20240826,090200,569400,320,320,320,320,180
|
|
20240826,090100,511800,318,318,318,318,100
|
|
20240826,090000,480000,320,320,320,320,1500
|