626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192300,49693815,319,319,319,319,9752
|
|
20240827,192200,49693815,319,319,319,319,0
|
|
20240827,192100,49693815,319,319,319,319,0
|
|
20240827,192000,49693815,319,319,319,319,0
|
|
20240827,191900,49693815,319,319,319,319,0
|
|
20240827,191800,49693815,319,319,319,319,0
|
|
20240827,191700,49693815,319,319,319,319,0
|
|
20240827,191600,49693815,319,319,319,319,0
|
|
20240827,191500,49693815,319,319,319,319,0
|
|
20240827,191400,49693815,319,319,319,319,0
|
|
20240827,191300,49693815,319,319,319,319,0
|
|
20240827,191200,49693815,319,319,319,319,0
|
|
20240827,191100,49693815,319,319,319,319,0
|
|
20240827,191000,49693815,319,319,319,319,0
|
|
20240827,190900,49693815,319,319,319,319,0
|
|
20240827,190800,49693815,319,319,319,319,0
|
|
20240827,190700,49693815,319,319,319,319,0
|
|
20240827,190600,49693815,319,319,319,319,0
|
|
20240827,190500,49693815,319,319,319,319,0
|
|
20240827,190400,49693815,319,319,319,319,0
|
|
20240827,190300,49693815,319,319,319,319,0
|
|
20240827,190200,49693815,319,319,319,319,0
|
|
20240827,190100,49693815,319,319,319,319,0
|
|
20240827,190000,49693815,319,319,319,319,0
|
|
20240827,185900,49693815,319,319,319,319,0
|
|
20240827,185800,49693815,319,319,319,319,0
|
|
20240827,185700,49693815,319,319,319,319,0
|
|
20240827,185600,49693815,319,319,319,319,0
|
|
20240827,185500,49693815,319,319,319,319,0
|
|
20240827,185400,49693815,319,319,319,319,0
|
|
20240827,185300,49693815,319,319,319,319,9752
|
|
20240827,185200,49693815,319,319,319,319,0
|
|
20240827,185100,49693815,319,319,319,319,0
|
|
20240827,185000,49693815,319,319,319,319,0
|
|
20240827,184900,49693815,319,319,319,319,0
|
|
20240827,184800,49693815,319,319,319,319,0
|
|
20240827,184700,49693815,319,319,319,319,0
|
|
20240827,184600,49693815,319,319,319,319,0
|
|
20240827,184500,49693815,319,319,319,319,0
|
|
20240827,184400,49693815,319,319,319,319,0
|
|
20240827,184300,49693815,319,319,319,319,0
|
|
20240827,184200,49693815,319,319,319,319,0
|
|
20240827,184100,49693815,319,319,319,319,0
|
|
20240827,184000,49693815,319,319,319,319,0
|
|
20240827,183900,49693815,319,319,319,319,0
|
|
20240827,183800,49693815,319,319,319,319,0
|
|
20240827,183700,49693815,319,319,319,319,0
|
|
20240827,183600,49693815,319,319,319,319,0
|
|
20240827,183500,49693815,319,319,319,319,0
|
|
20240827,183400,49693815,319,319,319,319,0
|
|
20240827,183300,49693815,319,319,319,319,0
|
|
20240827,183200,49693815,319,319,319,319,0
|
|
20240827,183100,49693815,319,319,319,319,0
|
|
20240827,183000,49693815,319,319,319,319,0
|
|
20240827,182900,49693815,319,319,319,319,0
|
|
20240827,182800,49693815,319,319,319,319,0
|
|
20240827,182700,49693815,319,319,319,319,0
|
|
20240827,182600,49693815,319,319,319,319,0
|
|
20240827,182500,49693815,319,319,319,319,0
|
|
20240827,182400,49693815,319,319,319,319,0
|
|
20240827,182300,49693815,319,319,319,319,9752
|
|
20240827,182200,49693815,319,319,319,319,0
|
|
20240827,182100,49693815,319,319,319,319,0
|
|
20240827,182000,49693815,319,319,319,319,0
|
|
20240827,181900,49693815,319,319,319,319,0
|
|
20240827,181800,49693815,319,319,319,319,0
|
|
20240827,181700,49693815,319,319,319,319,0
|
|
20240827,181600,49693815,319,319,319,319,0
|
|
20240827,181500,49693815,319,319,319,319,0
|
|
20240827,181400,49693815,319,319,319,319,0
|
|
20240827,181300,49693815,319,319,319,319,0
|
|
20240827,181200,49693815,319,319,319,319,0
|
|
20240827,181100,49693815,319,319,319,319,0
|
|
20240827,181000,49693815,319,319,319,319,0
|
|
20240827,180900,49693815,319,319,319,319,0
|
|
20240827,180800,49693815,319,319,319,319,0
|
|
20240827,180700,49693815,319,319,319,319,0
|
|
20240827,180600,49693815,319,319,319,319,0
|
|
20240827,180500,49693815,319,319,319,319,0
|
|
20240827,180400,49693815,319,319,319,319,0
|
|
20240827,180300,49693815,319,319,319,319,0
|
|
20240827,180200,49693815,319,319,319,319,0
|
|
20240827,180100,49693815,319,319,319,319,0
|
|
20240827,180000,49693815,319,319,319,319,0
|
|
20240827,175900,49693815,319,319,319,319,0
|
|
20240827,175800,49693815,319,319,319,319,0
|
|
20240827,175700,49693815,319,319,319,319,0
|
|
20240827,175600,49693815,319,319,319,319,0
|
|
20240827,175500,49693815,319,319,319,319,0
|
|
20240827,175400,49693815,319,319,319,319,0
|
|
20240827,175300,49693815,319,319,319,319,9752
|
|
20240827,175200,49693815,319,319,319,319,0
|
|
20240827,175100,49693815,319,319,319,319,0
|
|
20240827,175000,49693815,319,319,319,319,0
|
|
20240827,174900,49693815,319,319,319,319,0
|
|
20240827,174800,49693815,319,319,319,319,0
|
|
20240827,174700,49693815,319,319,319,319,0
|
|
20240827,174600,49693815,319,319,319,319,0
|
|
20240827,174500,49693815,319,319,319,319,0
|
|
20240827,174400,49693815,319,319,319,319,0
|
|
20240827,174300,49693815,319,319,319,319,0
|
|
20240827,174200,49693815,319,319,319,319,0
|
|
20240827,174100,49693815,319,319,319,319,0
|
|
20240827,174000,49693815,319,319,319,319,0
|
|
20240827,173900,49693815,319,319,319,319,0
|
|
20240827,173800,49693815,319,319,319,319,0
|
|
20240827,173700,49693815,319,319,319,319,0
|
|
20240827,173600,49693815,319,319,319,319,0
|
|
20240827,173500,49693815,319,319,319,319,0
|
|
20240827,173400,49693815,319,319,319,319,0
|
|
20240827,173300,49693815,319,319,319,319,0
|
|
20240827,173200,49693815,319,319,319,319,0
|
|
20240827,173100,49693815,319,319,319,319,0
|
|
20240827,173000,49693815,319,319,319,319,0
|
|
20240827,172900,49693815,319,319,319,319,0
|
|
20240827,172800,49693815,319,319,319,319,0
|
|
20240827,172700,49693815,319,319,319,319,0
|
|
20240827,172600,49693815,319,319,319,319,0
|
|
20240827,172500,49693815,319,319,319,319,0
|
|
20240827,172400,49693815,319,319,319,319,0
|
|
20240827,172300,49693815,319,319,319,319,9752
|
|
20240827,172200,49693815,319,319,319,319,0
|
|
20240827,172100,49693815,319,319,319,319,0
|
|
20240827,172000,49693815,319,319,319,319,0
|
|
20240827,171900,49693815,319,319,319,319,0
|
|
20240827,171800,49693815,319,319,319,319,0
|
|
20240827,171700,49693815,319,319,319,319,0
|
|
20240827,171600,49693815,319,319,319,319,0
|
|
20240827,171500,49693815,319,319,319,319,0
|
|
20240827,171400,49693815,319,319,319,319,0
|
|
20240827,171300,49693815,319,319,319,319,0
|
|
20240827,171200,49693815,319,319,319,319,0
|
|
20240827,171100,49693815,319,319,319,319,0
|
|
20240827,171000,49693815,319,319,319,319,0
|
|
20240827,170900,49693815,319,319,319,319,0
|
|
20240827,170800,49693815,319,319,319,319,0
|
|
20240827,170700,49693815,319,319,319,319,0
|
|
20240827,170600,49693815,319,319,319,319,0
|
|
20240827,170500,49693815,319,319,319,319,0
|
|
20240827,170400,49693815,319,319,319,319,0
|
|
20240827,170300,49693815,319,319,319,319,0
|
|
20240827,170200,49693815,319,319,319,319,0
|
|
20240827,170100,49693815,319,319,319,319,0
|
|
20240827,170000,49693815,319,319,319,319,0
|
|
20240827,165900,49693815,319,319,319,319,0
|
|
20240827,165800,49693815,319,319,319,319,0
|
|
20240827,165700,49693815,319,319,319,319,0
|
|
20240827,165600,49693815,319,319,319,319,0
|
|
20240827,165500,49693815,319,319,319,319,0
|
|
20240827,165400,49693815,319,319,319,319,0
|
|
20240827,165300,49693815,319,319,319,319,9752
|
|
20240827,165200,49693815,319,319,319,319,0
|
|
20240827,165100,49693815,319,319,319,319,0
|
|
20240827,165000,49693815,319,319,319,319,0
|
|
20240827,164900,49693815,319,319,319,319,0
|
|
20240827,164800,49693815,319,319,319,319,0
|
|
20240827,164700,49693815,319,319,319,319,0
|
|
20240827,164600,49693815,319,319,319,319,0
|
|
20240827,164500,49693815,319,319,319,319,0
|
|
20240827,164400,49693815,319,319,319,319,0
|
|
20240827,164300,49693815,319,319,319,319,0
|
|
20240827,164200,49693815,319,319,319,319,0
|
|
20240827,164100,49693815,319,319,319,319,0
|
|
20240827,164000,49693815,319,319,319,319,0
|
|
20240827,163900,49693815,319,319,319,319,0
|
|
20240827,163800,49693815,319,319,319,319,0
|
|
20240827,163700,49693815,319,319,319,319,0
|
|
20240827,163600,49693815,319,319,319,319,0
|
|
20240827,163500,49693815,319,319,319,319,0
|
|
20240827,163400,49693815,319,319,319,319,0
|
|
20240827,163300,49693815,319,319,319,319,0
|
|
20240827,163200,49693815,319,319,319,319,0
|
|
20240827,163100,49693815,319,319,319,319,0
|
|
20240827,163000,49693815,319,319,319,319,0
|
|
20240827,162900,49693815,319,319,319,319,0
|
|
20240827,162800,49693815,319,319,319,319,0
|
|
20240827,162700,49693815,319,319,319,319,0
|
|
20240827,162600,49693815,319,319,319,319,0
|
|
20240827,162500,49693815,319,319,319,319,0
|
|
20240827,162400,49693815,319,319,319,319,0
|
|
20240827,162300,49693815,319,319,319,319,9752
|
|
20240827,162200,49693815,319,319,319,319,0
|
|
20240827,162100,49693815,319,319,319,319,0
|
|
20240827,162000,49693815,319,319,319,319,0
|
|
20240827,161900,49693815,319,319,319,319,0
|
|
20240827,161800,49693815,319,319,319,319,0
|
|
20240827,161700,49693815,319,319,319,319,0
|
|
20240827,161600,49693815,319,319,319,319,0
|
|
20240827,161500,49693815,319,319,319,319,0
|
|
20240827,161400,49693815,319,319,319,319,0
|
|
20240827,161300,49693815,319,319,319,319,0
|
|
20240827,161200,49693815,319,319,319,319,0
|
|
20240827,161100,49693815,319,319,319,319,0
|
|
20240827,161000,49693815,319,319,319,319,0
|
|
20240827,160900,49693815,319,319,319,319,0
|
|
20240827,160800,49693815,319,319,319,319,0
|
|
20240827,160700,49693815,319,319,319,319,0
|
|
20240827,160600,49693815,319,319,319,319,0
|
|
20240827,160500,49693815,319,319,319,319,0
|
|
20240827,160400,49693815,319,319,319,319,0
|
|
20240827,160300,49693815,319,319,319,319,0
|
|
20240827,160200,49693815,319,319,319,319,0
|
|
20240827,160100,49693815,319,319,319,319,0
|
|
20240827,160000,49693815,319,319,319,319,0
|
|
20240827,155900,49693815,319,319,319,319,0
|
|
20240827,155800,49693815,319,319,319,319,0
|
|
20240827,155700,49693815,319,319,319,319,0
|
|
20240827,155600,49693815,319,319,319,319,0
|
|
20240827,155500,49693815,319,319,319,319,0
|
|
20240827,155400,49693815,319,319,319,319,0
|
|
20240827,155300,49693815,319,319,319,319,9752
|
|
20240827,155200,49693815,319,319,319,319,0
|
|
20240827,155100,49693815,319,319,319,319,0
|
|
20240827,155000,49693815,319,319,319,319,0
|
|
20240827,154900,49693815,319,319,319,319,0
|
|
20240827,154800,49693815,319,319,319,319,0
|
|
20240827,154700,49693815,319,319,319,319,0
|
|
20240827,154600,49693815,319,319,319,319,0
|
|
20240827,154500,49693815,319,319,319,319,0
|
|
20240827,154400,49693815,319,319,319,319,0
|
|
20240827,154300,49693815,319,319,319,319,0
|
|
20240827,154200,49693815,319,319,319,319,0
|
|
20240827,154100,49693815,319,319,319,319,0
|
|
20240827,154000,49693815,319,319,319,319,0
|
|
20240827,153900,49693815,319,319,319,319,0
|
|
20240827,153800,49693815,319,319,319,319,0
|
|
20240827,153700,49693815,319,319,319,319,0
|
|
20240827,153600,49693815,319,319,319,319,0
|
|
20240827,153500,49693815,319,319,319,319,0
|
|
20240827,153400,49693815,319,319,319,319,0
|
|
20240827,153300,49693815,319,319,319,319,0
|
|
20240827,153200,49693815,319,319,319,319,0
|
|
20240827,153100,49693815,319,319,319,319,0
|
|
20240827,153000,49693815,319,319,319,319,9752
|
|
20240827,152900,46582927,321,321,321,321,0
|
|
20240827,152800,46582927,321,321,321,321,0
|
|
20240827,152700,46582927,321,321,321,321,0
|
|
20240827,152600,46582927,321,321,321,321,0
|
|
20240827,152500,46582927,321,321,321,321,0
|
|
20240827,152400,46582927,321,321,321,321,0
|
|
20240827,152300,46582927,321,321,321,321,0
|
|
20240827,152200,46582927,321,321,321,321,0
|
|
20240827,152100,46582927,321,321,321,321,0
|
|
20240827,152000,46582927,321,321,321,321,0
|
|
20240827,151900,46582927,321,321,321,321,0
|
|
20240827,151800,46582927,321,321,321,321,0
|
|
20240827,151700,46582927,321,321,321,321,0
|
|
20240827,151600,46582927,321,321,321,321,0
|
|
20240827,151500,46582927,321,321,321,321,215
|
|
20240827,151400,46513912,321,321,321,321,0
|
|
20240827,151300,46513912,321,321,321,321,150
|
|
20240827,151200,46465762,321,321,321,321,0
|
|
20240827,151100,46465762,321,320,321,320,1555
|
|
20240827,151000,45966744,321,321,321,321,0
|
|
20240827,150900,45966744,321,321,321,321,0
|
|
20240827,150800,45966744,321,321,321,321,0
|
|
20240827,150700,45966744,321,321,321,321,0
|
|
20240827,150600,45966744,321,321,321,321,0
|
|
20240827,150500,45966744,321,321,321,321,0
|
|
20240827,150400,45966744,321,321,321,321,0
|
|
20240827,150300,45966744,321,321,321,321,10
|
|
20240827,150200,45963534,319,319,319,319,0
|
|
20240827,150100,45963534,319,319,319,319,0
|
|
20240827,150000,45963534,319,319,319,319,0
|
|
20240827,145900,45963534,319,319,319,319,0
|
|
20240827,145800,45963534,319,319,319,319,0
|
|
20240827,145700,45963534,319,319,319,319,0
|
|
20240827,145600,45963534,319,319,319,319,0
|
|
20240827,145500,45963534,319,319,319,319,0
|
|
20240827,145400,45963534,319,319,319,319,0
|
|
20240827,145300,45963534,319,319,319,319,0
|
|
20240827,145200,45963534,319,319,319,319,0
|
|
20240827,145100,45963534,319,319,319,319,0
|
|
20240827,145000,45963534,319,319,319,319,0
|
|
20240827,144900,45963534,319,319,319,319,5000
|
|
20240827,144800,44368534,319,319,319,319,0
|
|
20240827,144700,44368534,319,319,319,319,0
|
|
20240827,144600,44368534,319,319,319,319,1
|
|
20240827,144500,44368215,321,321,321,321,0
|
|
20240827,144400,44368215,321,321,321,321,0
|
|
20240827,144300,44368215,321,321,321,321,0
|
|
20240827,144200,44368215,321,321,321,321,0
|
|
20240827,144100,44368215,321,321,321,321,0
|
|
20240827,144000,44368215,321,321,321,321,0
|
|
20240827,143900,44368215,321,321,321,321,10
|
|
20240827,143800,44365005,321,321,321,321,0
|
|
20240827,143700,44365005,321,321,321,321,2
|
|
20240827,143600,44364363,321,321,321,321,0
|
|
20240827,143500,44364363,321,321,321,321,0
|
|
20240827,143400,44364363,321,321,321,321,0
|
|
20240827,143300,44364363,321,321,321,321,0
|
|
20240827,143200,44364363,321,321,321,321,0
|
|
20240827,143100,44364363,321,321,321,321,0
|
|
20240827,143000,44364363,321,321,321,321,50
|
|
20240827,142900,44348313,319,319,319,319,0
|
|
20240827,142800,44348313,319,319,319,319,0
|
|
20240827,142700,44348313,319,319,319,319,0
|
|
20240827,142600,44348313,319,319,319,319,0
|
|
20240827,142500,44348313,319,319,319,319,0
|
|
20240827,142400,44348313,319,319,319,319,0
|
|
20240827,142300,44348313,319,319,319,319,0
|
|
20240827,142200,44348313,319,319,319,319,0
|
|
20240827,142100,44348313,319,319,319,319,0
|
|
20240827,142000,44348313,319,319,319,319,330
|
|
20240827,141900,44243043,321,321,321,321,0
|
|
20240827,141800,44243043,321,321,321,321,0
|
|
20240827,141700,44243043,321,321,321,321,0
|
|
20240827,141600,44243043,321,321,321,321,0
|
|
20240827,141500,44243043,321,321,321,321,1
|
|
20240827,141400,44242722,319,319,319,319,0
|
|
20240827,141300,44242722,319,319,319,319,3300
|
|
20240827,141200,43190022,319,319,319,319,0
|
|
20240827,141100,43190022,319,319,319,319,0
|
|
20240827,141000,43190022,319,319,319,319,40
|
|
20240827,140900,43177262,319,319,319,319,40
|
|
20240827,140800,43164502,319,320,320,319,20
|
|
20240827,140700,43158115,319,319,319,319,0
|
|
20240827,140600,43158115,319,319,319,319,0
|
|
20240827,140500,43158115,319,320,320,319,9086
|
|
20240827,140400,40255932,322,322,322,322,0
|
|
20240827,140300,40255932,322,322,322,322,0
|
|
20240827,140200,40255932,322,322,322,322,0
|
|
20240827,140100,40255932,322,322,322,322,50
|
|
20240827,140000,40239832,322,322,322,322,60
|
|
20240827,135900,40220512,322,322,322,322,1
|
|
20240827,135800,40220190,320,320,320,320,723
|
|
20240827,135700,39988830,320,320,320,320,0
|
|
20240827,135600,39988830,320,320,320,320,0
|
|
20240827,135500,39988830,320,320,320,320,0
|
|
20240827,135400,39988830,320,320,320,320,0
|
|
20240827,135300,39988830,320,320,320,320,0
|
|
20240827,135200,39988830,320,320,320,320,0
|
|
20240827,135100,39988830,320,320,320,320,0
|
|
20240827,135000,39988830,320,320,320,320,15
|
|
20240827,134900,39984030,322,322,322,322,0
|
|
20240827,134800,39984030,322,321,322,321,101
|
|
20240827,134700,39951608,322,322,322,322,0
|
|
20240827,134600,39951608,322,322,322,322,0
|
|
20240827,134500,39951608,322,322,322,322,0
|
|
20240827,134400,39951608,322,322,322,322,0
|
|
20240827,134300,39951608,322,322,322,322,0
|
|
20240827,134200,39951608,322,322,322,322,0
|
|
20240827,134100,39951608,322,322,322,322,0
|
|
20240827,134000,39951608,322,322,322,322,1259
|
|
20240827,133900,39546210,322,322,322,322,0
|
|
20240827,133800,39546210,322,322,322,322,0
|
|
20240827,133700,39546210,322,322,322,322,0
|
|
20240827,133600,39546210,322,322,322,322,0
|
|
20240827,133500,39546210,322,322,322,322,0
|
|
20240827,133400,39546210,322,322,322,322,0
|
|
20240827,133300,39546210,322,322,322,322,0
|
|
20240827,133200,39546210,322,322,322,322,1
|
|
20240827,133100,39545888,319,319,319,319,0
|
|
20240827,133000,39545888,319,319,319,319,0
|
|
20240827,132900,39545888,319,319,319,319,0
|
|
20240827,132800,39545888,319,319,319,319,0
|
|
20240827,132700,39545888,319,319,319,319,0
|
|
20240827,132600,39545888,319,319,319,319,0
|
|
20240827,132500,39545888,319,319,319,319,0
|
|
20240827,132400,39545888,319,319,319,319,0
|
|
20240827,132300,39545888,319,319,319,319,0
|
|
20240827,132200,39545888,319,319,319,319,0
|
|
20240827,132100,39545888,319,319,319,319,0
|
|
20240827,132000,39545888,319,319,319,319,2000
|
|
20240827,131900,38907888,319,319,319,319,0
|
|
20240827,131800,38907888,319,320,320,319,77
|
|
20240827,131700,38883284,322,322,322,322,0
|
|
20240827,131600,38883284,322,322,322,322,27
|
|
20240827,131500,38874590,320,320,320,320,0
|
|
20240827,131400,38874590,320,320,320,320,0
|
|
20240827,131300,38874590,320,320,320,320,1525
|
|
20240827,131200,38386590,320,320,320,320,0
|
|
20240827,131100,38386590,320,320,320,320,0
|
|
20240827,131000,38386590,320,320,320,320,0
|
|
20240827,130900,38386590,320,320,320,320,0
|
|
20240827,130800,38386590,320,320,320,320,0
|
|
20240827,130700,38386590,320,320,320,320,0
|
|
20240827,130600,38386590,320,320,320,320,0
|
|
20240827,130500,38386590,320,320,320,320,0
|
|
20240827,130400,38386590,320,320,320,320,0
|
|
20240827,130300,38386590,320,320,320,320,0
|
|
20240827,130200,38386590,320,320,320,320,0
|
|
20240827,130100,38386590,320,320,320,320,0
|
|
20240827,130000,38386590,320,320,320,320,0
|
|
20240827,125900,38386590,320,320,320,320,0
|
|
20240827,125800,38386590,320,320,320,320,0
|
|
20240827,125700,38386590,320,320,320,320,0
|
|
20240827,125600,38386590,320,320,320,320,0
|
|
20240827,125500,38386590,320,320,320,320,0
|
|
20240827,125400,38386590,320,320,320,320,0
|
|
20240827,125300,38386590,320,320,320,320,0
|
|
20240827,125200,38386590,320,320,320,320,0
|
|
20240827,125100,38386590,320,320,320,320,0
|
|
20240827,125000,38386590,320,320,320,320,0
|
|
20240827,124900,38386590,320,320,320,320,8703
|
|
20240827,124800,35601630,320,320,320,320,0
|
|
20240827,124700,35601630,320,320,320,320,0
|
|
20240827,124600,35601630,320,320,320,320,0
|
|
20240827,124500,35601630,320,320,320,320,626
|
|
20240827,124400,35401310,320,320,320,320,0
|
|
20240827,124300,35401310,320,320,320,320,0
|
|
20240827,124200,35401310,320,320,320,320,0
|
|
20240827,124100,35401310,320,321,321,320,6000
|
|
20240827,124000,33481298,322,322,322,322,0
|
|
20240827,123900,33481298,322,322,322,322,0
|
|
20240827,123800,33481298,322,322,322,322,0
|
|
20240827,123700,33481298,322,322,322,322,0
|
|
20240827,123600,33481298,322,322,322,322,0
|
|
20240827,123500,33481298,322,322,322,322,0
|
|
20240827,123400,33481298,322,322,322,322,0
|
|
20240827,123300,33481298,322,322,322,322,0
|
|
20240827,123200,33481298,322,322,322,322,0
|
|
20240827,123100,33481298,322,322,322,322,0
|
|
20240827,123000,33481298,322,322,322,322,0
|
|
20240827,122900,33481298,322,322,322,322,0
|
|
20240827,122800,33481298,322,322,322,322,0
|
|
20240827,122700,33481298,322,322,322,322,0
|
|
20240827,122600,33481298,322,322,322,322,0
|
|
20240827,122500,33481298,322,322,322,322,0
|
|
20240827,122400,33481298,322,322,322,322,0
|
|
20240827,122300,33481298,322,322,322,322,0
|
|
20240827,122200,33481298,322,321,322,321,1610
|
|
20240827,122100,32962888,320,320,320,320,0
|
|
20240827,122000,32962888,320,320,320,320,6178
|
|
20240827,121900,30985928,320,320,320,320,10
|
|
20240827,121800,30982728,320,321,321,320,20000
|
|
20240827,121700,24582644,322,322,322,322,100
|
|
20240827,121600,24550444,322,322,322,322,3216
|
|
20240827,121500,23514892,321,321,321,321,0
|
|
20240827,121400,23514892,321,321,321,321,1
|
|
20240827,121300,23514571,320,320,320,320,0
|
|
20240827,121200,23514571,320,320,320,320,0
|
|
20240827,121100,23514571,320,320,320,320,0
|
|
20240827,121000,23514571,320,320,320,320,0
|
|
20240827,120900,23514571,320,320,320,320,90
|
|
20240827,120800,23485771,320,320,320,320,0
|
|
20240827,120700,23485771,320,321,321,320,129
|
|
20240827,120600,23444486,322,322,322,322,0
|
|
20240827,120500,23444486,322,322,322,322,0
|
|
20240827,120400,23444486,322,321,322,321,304
|
|
20240827,120300,23346602,322,322,322,322,4
|
|
20240827,120200,23345314,321,321,321,321,0
|
|
20240827,120100,23345314,321,321,321,321,0
|
|
20240827,120000,23345314,321,321,321,321,0
|
|
20240827,115900,23345314,321,321,321,321,0
|
|
20240827,115800,23345314,321,321,321,321,0
|
|
20240827,115700,23345314,321,321,321,321,0
|
|
20240827,115600,23345314,321,321,321,321,424
|
|
20240827,115500,23209210,322,322,322,322,0
|
|
20240827,115400,23209210,322,322,322,322,0
|
|
20240827,115300,23209210,322,322,322,322,0
|
|
20240827,115200,23209210,322,322,322,322,0
|
|
20240827,115100,23209210,322,322,322,322,0
|
|
20240827,115000,23209210,322,322,322,322,0
|
|
20240827,114900,23209210,322,322,322,322,0
|
|
20240827,114800,23209210,322,322,322,322,2
|
|
20240827,114700,23208566,323,323,323,323,0
|
|
20240827,114600,23208566,323,323,323,323,1
|
|
20240827,114500,23208243,321,321,321,321,0
|
|
20240827,114400,23208243,321,321,321,321,0
|
|
20240827,114300,23208243,321,321,321,321,0
|
|
20240827,114200,23208243,321,321,321,321,0
|
|
20240827,114100,23208243,321,321,321,321,10
|
|
20240827,114000,23205033,323,323,323,323,0
|
|
20240827,113900,23205033,323,323,323,323,0
|
|
20240827,113800,23205033,323,323,323,323,0
|
|
20240827,113700,23205033,323,323,323,323,1
|
|
20240827,113600,23204710,324,324,324,324,0
|
|
20240827,113500,23204710,324,324,324,324,0
|
|
20240827,113400,23204710,324,324,324,324,0
|
|
20240827,113300,23204710,324,324,324,324,0
|
|
20240827,113200,23204710,324,324,324,324,0
|
|
20240827,113100,23204710,324,324,324,324,0
|
|
20240827,113000,23204710,324,324,324,324,0
|
|
20240827,112900,23204710,324,324,324,324,0
|
|
20240827,112800,23204710,324,324,324,324,0
|
|
20240827,112700,23204710,324,323,324,323,1495
|
|
20240827,112600,22721089,323,323,323,323,0
|
|
20240827,112500,22721089,323,323,323,323,0
|
|
20240827,112400,22721089,323,323,323,323,0
|
|
20240827,112300,22721089,323,323,323,323,0
|
|
20240827,112200,22721089,323,323,323,323,0
|
|
20240827,112100,22721089,323,323,323,323,0
|
|
20240827,112000,22721089,323,323,323,323,0
|
|
20240827,111900,22721089,323,323,323,323,0
|
|
20240827,111800,22721089,323,323,323,323,0
|
|
20240827,111700,22721089,323,323,323,323,0
|
|
20240827,111600,22721089,323,323,323,323,0
|
|
20240827,111500,22721089,323,323,323,323,0
|
|
20240827,111400,22721089,323,323,323,323,0
|
|
20240827,111300,22721089,323,323,323,323,0
|
|
20240827,111200,22721089,323,323,323,323,0
|
|
20240827,111100,22721089,323,323,323,323,0
|
|
20240827,111000,22721089,323,323,323,323,0
|
|
20240827,110900,22721089,323,323,323,323,0
|
|
20240827,110800,22721089,323,323,323,323,0
|
|
20240827,110700,22721089,323,323,323,323,600
|
|
20240827,110600,22527289,322,322,322,322,0
|
|
20240827,110500,22527289,322,322,322,322,0
|
|
20240827,110400,22527289,322,322,322,322,0
|
|
20240827,110300,22527289,322,322,322,322,0
|
|
20240827,110200,22527289,322,322,322,322,0
|
|
20240827,110100,22527289,322,322,322,322,0
|
|
20240827,110000,22527289,322,322,322,322,0
|
|
20240827,105900,22527289,322,322,322,322,0
|
|
20240827,105800,22527289,322,322,322,322,3992
|
|
20240827,105700,21241865,322,323,323,322,73
|
|
20240827,105600,21218339,322,322,322,322,0
|
|
20240827,105500,21218339,322,322,322,322,0
|
|
20240827,105400,21218339,322,322,322,322,410
|
|
20240827,105300,21086319,321,322,322,321,53
|
|
20240827,105200,21069302,322,322,322,322,0
|
|
20240827,105100,21069302,322,322,322,322,0
|
|
20240827,105000,21069302,322,322,322,322,2
|
|
20240827,104900,21068658,321,321,321,321,0
|
|
20240827,104800,21068658,321,321,321,321,0
|
|
20240827,104700,21068658,321,321,321,321,0
|
|
20240827,104600,21068658,321,321,321,321,0
|
|
20240827,104500,21068658,321,321,321,321,0
|
|
20240827,104400,21068658,321,321,321,321,0
|
|
20240827,104300,21068658,321,321,321,321,0
|
|
20240827,104200,21068658,321,321,321,321,0
|
|
20240827,104100,21068658,321,321,321,321,0
|
|
20240827,104000,21068658,321,321,321,321,0
|
|
20240827,103900,21068658,321,321,321,321,0
|
|
20240827,103800,21068658,321,321,321,321,0
|
|
20240827,103700,21068658,321,321,321,321,0
|
|
20240827,103600,21068658,321,321,321,321,0
|
|
20240827,103500,21068658,321,321,321,321,2
|
|
20240827,103400,21068016,323,323,323,323,0
|
|
20240827,103300,21068016,323,323,323,323,0
|
|
20240827,103200,21068016,323,323,323,323,1
|
|
20240827,103100,21067693,322,322,322,322,0
|
|
20240827,103000,21067693,322,322,322,322,10
|
|
20240827,102900,21064473,322,322,322,322,0
|
|
20240827,102800,21064473,322,322,322,322,0
|
|
20240827,102700,21064473,322,322,322,322,0
|
|
20240827,102600,21064473,322,322,322,322,2
|
|
20240827,102500,21063829,323,323,323,323,0
|
|
20240827,102400,21063829,323,324,324,323,632
|
|
20240827,102300,20859691,325,326,326,325,81
|
|
20240827,102200,20833362,327,326,327,326,2935
|
|
20240827,102100,19875217,326,326,326,326,0
|
|
20240827,102000,19875217,326,326,326,326,0
|
|
20240827,101900,19875217,326,323,326,323,431
|
|
20240827,101800,19734984,323,323,323,323,0
|
|
20240827,101700,19734984,323,320,330,320,12913
|
|
20240827,101600,15529525,320,320,320,320,0
|
|
20240827,101500,15529525,320,320,320,320,0
|
|
20240827,101400,15529525,320,320,320,320,0
|
|
20240827,101300,15529525,320,320,320,320,33
|
|
20240827,101200,15518965,320,320,320,320,0
|
|
20240827,101100,15518965,320,320,320,320,0
|
|
20240827,101000,15518965,320,320,320,320,0
|
|
20240827,100900,15518965,320,320,320,320,23
|
|
20240827,100800,15511605,320,320,320,318,1363
|
|
20240827,100700,15078045,320,320,320,320,1055
|
|
20240827,100600,14740445,320,320,320,320,417
|
|
20240827,100500,14607005,318,318,318,318,16
|
|
20240827,100400,14601917,320,320,320,320,1001
|
|
20240827,100300,14281597,320,318,320,318,563
|
|
20240827,100200,14102511,320,320,320,320,0
|
|
20240827,100100,14102511,320,320,320,320,20
|
|
20240827,100000,14096111,320,320,320,320,0
|
|
20240827,095900,14096111,320,320,320,320,0
|
|
20240827,095800,14096111,320,320,320,320,0
|
|
20240827,095700,14096111,320,320,320,320,0
|
|
20240827,095600,14096111,320,320,320,320,0
|
|
20240827,095500,14096111,320,320,320,320,0
|
|
20240827,095400,14096111,320,320,320,320,0
|
|
20240827,095300,14096111,320,320,320,320,0
|
|
20240827,095200,14096111,320,320,320,320,0
|
|
20240827,095100,14096111,320,320,320,320,0
|
|
20240827,095000,14096111,320,320,320,320,0
|
|
20240827,094900,14096111,320,320,320,320,0
|
|
20240827,094800,14096111,320,320,320,320,0
|
|
20240827,094700,14096111,320,320,320,320,0
|
|
20240827,094600,14096111,320,320,320,320,0
|
|
20240827,094500,14096111,320,320,320,320,0
|
|
20240827,094400,14096111,320,320,320,320,0
|
|
20240827,094300,14096111,320,320,320,320,0
|
|
20240827,094200,14096111,320,320,320,320,0
|
|
20240827,094100,14096111,320,320,320,320,100
|
|
20240827,094000,14064111,320,320,320,320,192
|
|
20240827,093900,14002671,320,320,320,320,6
|
|
20240827,093800,14000751,320,320,320,320,30
|
|
20240827,093700,13991151,320,320,320,320,0
|
|
20240827,093600,13991151,320,320,320,320,0
|
|
20240827,093500,13991151,320,319,320,319,2610
|
|
20240827,093400,13156474,319,319,319,319,0
|
|
20240827,093300,13156474,319,319,319,319,0
|
|
20240827,093200,13156474,319,319,319,319,10
|
|
20240827,093100,13153284,318,318,318,318,2
|
|
20240827,093000,13152648,318,318,318,318,298
|
|
20240827,092900,13057884,316,316,316,316,1
|
|
20240827,092800,13057568,316,316,316,316,0
|
|
20240827,092700,13057568,316,316,316,316,0
|
|
20240827,092600,13057568,316,317,317,316,7300
|
|
20240827,092500,10748746,318,318,318,318,12
|
|
20240827,092400,10744930,319,319,319,319,1471
|
|
20240827,092300,10275681,319,319,319,319,1203
|
|
20240827,092200,9891924,321,321,321,321,16
|
|
20240827,092100,9886788,321,321,321,321,6
|
|
20240827,092000,9884862,321,321,321,321,0
|
|
20240827,091900,9884862,321,321,321,321,5
|
|
20240827,091800,9883257,320,320,320,319,2747
|
|
20240827,091700,9006907,320,320,320,320,267
|
|
20240827,091600,8921467,319,319,319,319,0
|
|
20240827,091500,8921467,319,320,320,319,3469
|
|
20240827,091400,7814356,320,320,320,320,129
|
|
20240827,091300,7773076,320,320,320,320,64
|
|
20240827,091200,7752596,321,321,321,321,0
|
|
20240827,091100,7752596,321,321,321,321,17
|
|
20240827,091000,7747139,319,319,319,319,0
|
|
20240827,090900,7747139,319,319,319,319,79
|
|
20240827,090800,7721938,318,318,318,318,0
|
|
20240827,090700,7721938,318,318,318,318,1189
|
|
20240827,090600,7343836,318,318,318,318,10865
|
|
20240827,090500,3888766,318,319,319,318,3115
|
|
20240827,090400,2898194,318,318,318,318,0
|
|
20240827,090300,2898194,318,318,318,318,1
|
|
20240827,090200,2897876,320,318,321,318,6239
|
|
20240827,090100,899446,316,317,317,316,2750
|
|
20240827,090000,30432,317,317,317,317,96
|