580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183700,36115590,492,492,492,492,500
|
|
20240827,183600,36115590,492,492,492,492,0
|
|
20240827,183500,36115590,492,492,492,492,0
|
|
20240827,183400,36115590,492,492,492,492,0
|
|
20240827,183300,36115590,492,492,492,492,0
|
|
20240827,183200,36115590,492,492,492,492,0
|
|
20240827,183100,36115590,492,492,492,492,0
|
|
20240827,183000,36115590,492,492,492,492,0
|
|
20240827,182900,36115590,492,492,492,492,0
|
|
20240827,182800,36115590,492,492,492,492,0
|
|
20240827,182700,36115590,492,492,492,492,0
|
|
20240827,182600,36115590,492,492,492,492,0
|
|
20240827,182500,36115590,492,492,492,492,0
|
|
20240827,182400,36115590,492,492,492,492,0
|
|
20240827,182300,36115590,492,492,492,492,0
|
|
20240827,182200,36115590,492,492,492,492,0
|
|
20240827,182100,36115590,492,492,492,492,0
|
|
20240827,182000,36115590,492,492,492,492,0
|
|
20240827,181900,36115590,492,492,492,492,0
|
|
20240827,181800,36115590,492,492,492,492,0
|
|
20240827,181700,36115590,492,492,492,492,0
|
|
20240827,181600,36115590,492,492,492,492,0
|
|
20240827,181500,36115590,492,492,492,492,0
|
|
20240827,181400,36115590,492,492,492,492,0
|
|
20240827,181300,36115590,492,492,492,492,0
|
|
20240827,181200,36115590,492,492,492,492,0
|
|
20240827,181100,36115590,492,492,492,492,0
|
|
20240827,181000,36115590,492,492,492,492,0
|
|
20240827,180900,36115590,492,492,492,492,0
|
|
20240827,180800,36115590,492,492,492,492,0
|
|
20240827,180700,36115590,492,492,492,492,500
|
|
20240827,180600,36115590,492,492,492,492,0
|
|
20240827,180500,36115590,492,492,492,492,0
|
|
20240827,180400,36115590,492,492,492,492,0
|
|
20240827,180300,36115590,492,492,492,492,0
|
|
20240827,180200,36115590,492,492,492,492,0
|
|
20240827,180100,36115590,492,492,492,492,0
|
|
20240827,180000,36115590,492,492,492,492,0
|
|
20240827,175900,36115590,492,492,492,492,0
|
|
20240827,175800,36115590,492,492,492,492,0
|
|
20240827,175700,36115590,492,492,492,492,0
|
|
20240827,175600,36115590,492,492,492,492,0
|
|
20240827,175500,36115590,492,492,492,492,0
|
|
20240827,175400,36115590,492,492,492,492,0
|
|
20240827,175300,36115590,492,492,492,492,0
|
|
20240827,175200,36115590,492,492,492,492,0
|
|
20240827,175100,36115590,492,492,492,492,0
|
|
20240827,175000,36115590,492,492,492,492,0
|
|
20240827,174900,36115590,492,492,492,492,0
|
|
20240827,174800,36115590,492,492,492,492,0
|
|
20240827,174700,36115590,492,492,492,492,0
|
|
20240827,174600,36115590,492,492,492,492,0
|
|
20240827,174500,36115590,492,492,492,492,0
|
|
20240827,174400,36115590,492,492,492,492,0
|
|
20240827,174300,36115590,492,492,492,492,0
|
|
20240827,174200,36115590,492,492,492,492,0
|
|
20240827,174100,36115590,492,492,492,492,0
|
|
20240827,174000,36115590,492,492,492,492,0
|
|
20240827,173900,36115590,492,492,492,492,0
|
|
20240827,173800,36115590,492,492,492,492,0
|
|
20240827,173700,36115590,492,492,492,492,500
|
|
20240827,173600,36115590,492,492,492,492,0
|
|
20240827,173500,36115590,492,492,492,492,0
|
|
20240827,173400,36115590,492,492,492,492,0
|
|
20240827,173300,36115590,492,492,492,492,0
|
|
20240827,173200,36115590,492,492,492,492,0
|
|
20240827,173100,36115590,492,492,492,492,0
|
|
20240827,173000,36115590,492,492,492,492,0
|
|
20240827,172900,36115590,492,492,492,492,0
|
|
20240827,172800,36115590,492,492,492,492,0
|
|
20240827,172700,36115590,492,492,492,492,0
|
|
20240827,172600,36115590,492,492,492,492,0
|
|
20240827,172500,36115590,492,492,492,492,0
|
|
20240827,172400,36115590,492,492,492,492,0
|
|
20240827,172300,36115590,492,492,492,492,0
|
|
20240827,172200,36115590,492,492,492,492,0
|
|
20240827,172100,36115590,492,492,492,492,0
|
|
20240827,172000,36115590,492,492,492,492,0
|
|
20240827,171900,36115590,492,492,492,492,0
|
|
20240827,171800,36115590,492,492,492,492,0
|
|
20240827,171700,36115590,492,492,492,492,0
|
|
20240827,171600,36115590,492,492,492,492,0
|
|
20240827,171500,36115590,492,492,492,492,0
|
|
20240827,171400,36115590,492,492,492,492,0
|
|
20240827,171300,36115590,492,492,492,492,0
|
|
20240827,171200,36115590,492,492,492,492,0
|
|
20240827,171100,36115590,492,492,492,492,0
|
|
20240827,171000,36115590,492,492,492,492,0
|
|
20240827,170900,36115590,492,492,492,492,0
|
|
20240827,170800,36115590,492,492,492,492,0
|
|
20240827,170700,36115590,492,492,492,492,500
|
|
20240827,170600,36115590,492,492,492,492,0
|
|
20240827,170500,36115590,492,492,492,492,0
|
|
20240827,170400,36115590,492,492,492,492,0
|
|
20240827,170300,36115590,492,492,492,492,0
|
|
20240827,170200,36115590,492,492,492,492,0
|
|
20240827,170100,36115590,492,492,492,492,0
|
|
20240827,170000,36115590,492,492,492,492,0
|
|
20240827,165900,36115590,492,492,492,492,0
|
|
20240827,165800,36115590,492,492,492,492,0
|
|
20240827,165700,36115590,492,492,492,492,0
|
|
20240827,165600,36115590,492,492,492,492,0
|
|
20240827,165500,36115590,492,492,492,492,0
|
|
20240827,165400,36115590,492,492,492,492,0
|
|
20240827,165300,36115590,492,492,492,492,0
|
|
20240827,165200,36115590,492,492,492,492,0
|
|
20240827,165100,36115590,492,492,492,492,0
|
|
20240827,165000,36115590,492,492,492,492,0
|
|
20240827,164900,36115590,492,492,492,492,0
|
|
20240827,164800,36115590,492,492,492,492,0
|
|
20240827,164700,36115590,492,492,492,492,0
|
|
20240827,164600,36115590,492,492,492,492,0
|
|
20240827,164500,36115590,492,492,492,492,0
|
|
20240827,164400,36115590,492,492,492,492,0
|
|
20240827,164300,36115590,492,492,492,492,0
|
|
20240827,164200,36115590,492,492,492,492,0
|
|
20240827,164100,36115590,492,492,492,492,0
|
|
20240827,164000,36115590,492,492,492,492,0
|
|
20240827,163900,36115590,492,492,492,492,0
|
|
20240827,163800,36115590,492,492,492,492,0
|
|
20240827,163700,36115590,492,492,492,492,500
|
|
20240827,163600,36115590,492,492,492,492,0
|
|
20240827,163500,36115590,492,492,492,492,0
|
|
20240827,163400,36115590,492,492,492,492,0
|
|
20240827,163300,36115590,492,492,492,492,0
|
|
20240827,163200,36115590,492,492,492,492,0
|
|
20240827,163100,36115590,492,492,492,492,0
|
|
20240827,163000,36115590,492,492,492,492,0
|
|
20240827,162900,36115590,492,492,492,492,0
|
|
20240827,162800,36115590,492,492,492,492,0
|
|
20240827,162700,36115590,492,492,492,492,0
|
|
20240827,162600,36115590,492,492,492,492,0
|
|
20240827,162500,36115590,492,492,492,492,0
|
|
20240827,162400,36115590,492,492,492,492,0
|
|
20240827,162300,36115590,492,492,492,492,0
|
|
20240827,162200,36115590,492,492,492,492,0
|
|
20240827,162100,36115590,492,492,492,492,0
|
|
20240827,162000,36115590,492,492,492,492,0
|
|
20240827,161900,36115590,492,492,492,492,0
|
|
20240827,161800,36115590,492,492,492,492,0
|
|
20240827,161700,36115590,492,492,492,492,0
|
|
20240827,161600,36115590,492,492,492,492,0
|
|
20240827,161500,36115590,492,492,492,492,0
|
|
20240827,161400,36115590,492,492,492,492,0
|
|
20240827,161300,36115590,492,492,492,492,0
|
|
20240827,161200,36115590,492,492,492,492,0
|
|
20240827,161100,36115590,492,492,492,492,0
|
|
20240827,161000,36115590,492,492,492,492,0
|
|
20240827,160900,36115590,492,492,492,492,0
|
|
20240827,160800,36115590,492,492,492,492,0
|
|
20240827,160700,36115590,492,492,492,492,500
|
|
20240827,160600,36115590,492,492,492,492,0
|
|
20240827,160500,36115590,492,492,492,492,0
|
|
20240827,160400,36115590,492,492,492,492,0
|
|
20240827,160300,36115590,492,492,492,492,0
|
|
20240827,160200,36115590,492,492,492,492,0
|
|
20240827,160100,36115590,492,492,492,492,0
|
|
20240827,160000,36115590,492,492,492,492,0
|
|
20240827,155900,36115590,492,492,492,492,0
|
|
20240827,155800,36115590,492,492,492,492,0
|
|
20240827,155700,36115590,492,492,492,492,0
|
|
20240827,155600,36115590,492,492,492,492,0
|
|
20240827,155500,36115590,492,492,492,492,0
|
|
20240827,155400,36115590,492,492,492,492,0
|
|
20240827,155300,36115590,492,492,492,492,0
|
|
20240827,155200,36115590,492,492,492,492,0
|
|
20240827,155100,36115590,492,492,492,492,0
|
|
20240827,155000,36115590,492,492,492,492,0
|
|
20240827,154900,36115590,492,492,492,492,0
|
|
20240827,154800,36115590,492,492,492,492,0
|
|
20240827,154700,36115590,492,492,492,492,0
|
|
20240827,154600,36115590,492,492,492,492,0
|
|
20240827,154500,36115590,492,492,492,492,0
|
|
20240827,154400,36115590,492,492,492,492,0
|
|
20240827,154300,36115590,492,492,492,492,0
|
|
20240827,154200,36115590,492,492,492,492,0
|
|
20240827,154100,36115590,492,492,492,492,0
|
|
20240827,154000,36115590,492,492,492,492,0
|
|
20240827,153900,36115590,492,492,492,492,0
|
|
20240827,153800,36115590,492,492,492,492,0
|
|
20240827,153700,36115590,492,492,492,492,500
|
|
20240827,153600,36115590,492,492,492,492,0
|
|
20240827,153500,36115590,492,492,492,492,0
|
|
20240827,153400,36115590,492,492,492,492,0
|
|
20240827,153300,36115590,492,492,492,492,0
|
|
20240827,153200,36115590,492,492,492,492,0
|
|
20240827,153100,36115590,492,492,492,492,0
|
|
20240827,153000,36115590,492,492,492,492,500
|
|
20240827,152900,35869590,492,492,492,492,0
|
|
20240827,152800,35869590,492,492,492,492,0
|
|
20240827,152700,35869590,492,492,492,492,0
|
|
20240827,152600,35869590,492,492,492,492,0
|
|
20240827,152500,35869590,492,492,492,492,0
|
|
20240827,152400,35869590,492,492,492,492,0
|
|
20240827,152300,35869590,492,492,492,492,0
|
|
20240827,152200,35869590,492,492,492,492,0
|
|
20240827,152100,35869590,492,492,492,492,0
|
|
20240827,152000,35869590,492,492,492,492,0
|
|
20240827,151900,35869590,492,492,492,492,0
|
|
20240827,151800,35869590,492,492,492,492,0
|
|
20240827,151700,35869590,492,492,492,492,5
|
|
20240827,151600,35867130,492,492,492,492,0
|
|
20240827,151500,35867130,492,492,492,492,0
|
|
20240827,151400,35867130,492,492,492,492,20
|
|
20240827,151300,35857290,491,491,491,491,51
|
|
20240827,151200,35832249,489,489,489,489,0
|
|
20240827,151100,35832249,489,489,489,489,0
|
|
20240827,151000,35832249,489,489,489,489,0
|
|
20240827,150900,35832249,489,489,489,489,0
|
|
20240827,150800,35832249,489,489,489,489,1689
|
|
20240827,150700,35006328,490,490,490,490,50
|
|
20240827,150600,34981828,490,490,490,490,0
|
|
20240827,150500,34981828,490,490,490,490,50
|
|
20240827,150400,34957328,490,490,490,490,0
|
|
20240827,150300,34957328,490,490,490,490,150
|
|
20240827,150200,34883828,490,490,490,490,2019
|
|
20240827,150100,33894518,491,491,491,491,0
|
|
20240827,150000,33894518,491,491,491,491,0
|
|
20240827,145900,33894518,491,491,491,491,1735
|
|
20240827,145800,33042633,491,491,491,491,0
|
|
20240827,145700,33042633,491,491,491,491,0
|
|
20240827,145600,33042633,491,491,491,491,1000
|
|
20240827,145500,32551633,492,492,492,492,0
|
|
20240827,145400,32551633,492,492,492,492,0
|
|
20240827,145300,32551633,492,492,492,492,0
|
|
20240827,145200,32551633,492,492,492,492,80
|
|
20240827,145100,32512273,492,492,492,492,0
|
|
20240827,145000,32512273,492,492,492,492,0
|
|
20240827,144900,32512273,492,492,492,492,0
|
|
20240827,144800,32512273,492,492,492,492,0
|
|
20240827,144700,32512273,492,492,492,492,50
|
|
20240827,144600,32487673,492,492,492,492,2050
|
|
20240827,144500,31479073,492,492,492,492,0
|
|
20240827,144400,31479073,492,492,492,492,855
|
|
20240827,144300,31058413,492,492,492,492,0
|
|
20240827,144200,31058413,492,492,492,492,1
|
|
20240827,144100,31057921,492,492,492,492,0
|
|
20240827,144000,31057921,492,492,492,492,0
|
|
20240827,143900,31057921,492,492,492,492,0
|
|
20240827,143800,31057921,492,492,492,492,33
|
|
20240827,143700,31041685,492,492,492,492,0
|
|
20240827,143600,31041685,492,492,492,492,0
|
|
20240827,143500,31041685,492,492,492,492,0
|
|
20240827,143400,31041685,492,492,492,492,111
|
|
20240827,143300,30987073,492,492,492,492,0
|
|
20240827,143200,30987073,492,492,492,492,23
|
|
20240827,143100,30975757,492,492,492,492,0
|
|
20240827,143000,30975757,492,492,492,492,0
|
|
20240827,142900,30975757,492,492,492,492,0
|
|
20240827,142800,30975757,492,492,492,492,0
|
|
20240827,142700,30975757,492,492,492,492,0
|
|
20240827,142600,30975757,492,492,492,492,1016
|
|
20240827,142500,30475885,492,492,492,492,0
|
|
20240827,142400,30475885,492,492,492,492,0
|
|
20240827,142300,30475885,492,492,492,492,0
|
|
20240827,142200,30475885,492,492,492,492,0
|
|
20240827,142100,30475885,492,492,492,492,5
|
|
20240827,142000,30473425,492,492,492,492,0
|
|
20240827,141900,30473425,492,492,492,492,205
|
|
20240827,141800,30372565,492,492,492,492,0
|
|
20240827,141700,30372565,492,492,492,492,0
|
|
20240827,141600,30372565,492,492,492,492,310
|
|
20240827,141500,30220045,492,492,492,492,48
|
|
20240827,141400,30196429,492,492,492,492,0
|
|
20240827,141300,30196429,492,492,492,492,0
|
|
20240827,141200,30196429,492,492,492,492,0
|
|
20240827,141100,30196429,492,492,492,492,19
|
|
20240827,141000,30187081,492,492,492,492,24
|
|
20240827,140900,30175273,492,492,492,492,0
|
|
20240827,140800,30175273,492,492,492,492,0
|
|
20240827,140700,30175273,492,492,492,492,0
|
|
20240827,140600,30175273,492,492,492,492,0
|
|
20240827,140500,30175273,492,492,492,492,0
|
|
20240827,140400,30175273,492,492,492,492,0
|
|
20240827,140300,30175273,492,492,492,492,0
|
|
20240827,140200,30175273,492,492,492,492,2000
|
|
20240827,140100,29191273,492,492,492,492,0
|
|
20240827,140000,29191273,492,492,492,492,100
|
|
20240827,135900,29142073,492,492,492,492,50
|
|
20240827,135800,29117473,491,491,491,491,0
|
|
20240827,135700,29117473,491,491,491,491,29
|
|
20240827,135600,29103234,492,492,492,492,0
|
|
20240827,135500,29103234,492,492,492,492,50
|
|
20240827,135400,29078634,491,491,491,491,0
|
|
20240827,135300,29078634,491,491,491,491,2000
|
|
20240827,135200,28096634,492,492,492,492,100
|
|
20240827,135100,28047434,492,492,492,492,0
|
|
20240827,135000,28047434,492,492,492,492,0
|
|
20240827,134900,28047434,492,492,492,492,0
|
|
20240827,134800,28047434,492,492,492,492,0
|
|
20240827,134700,28047434,492,492,492,492,0
|
|
20240827,134600,28047434,492,492,492,492,0
|
|
20240827,134500,28047434,492,492,492,492,0
|
|
20240827,134400,28047434,492,492,492,492,0
|
|
20240827,134300,28047434,492,492,492,492,0
|
|
20240827,134200,28047434,492,492,492,492,0
|
|
20240827,134100,28047434,492,492,492,492,0
|
|
20240827,134000,28047434,492,492,492,492,0
|
|
20240827,133900,28047434,492,492,492,492,0
|
|
20240827,133800,28047434,492,492,492,492,0
|
|
20240827,133700,28047434,492,492,492,492,18
|
|
20240827,133600,28038578,492,492,492,492,0
|
|
20240827,133500,28038578,492,492,492,492,0
|
|
20240827,133400,28038578,492,492,492,492,0
|
|
20240827,133300,28038578,492,492,492,492,0
|
|
20240827,133200,28038578,492,492,492,492,42
|
|
20240827,133100,28017914,492,492,492,492,0
|
|
20240827,133000,28017914,492,491,492,491,49
|
|
20240827,132900,27993828,492,492,492,492,0
|
|
20240827,132800,27993828,492,492,492,492,1
|
|
20240827,132700,27993336,492,492,492,492,0
|
|
20240827,132600,27993336,492,492,492,492,0
|
|
20240827,132500,27993336,492,492,492,492,10
|
|
20240827,132400,27988416,493,493,493,493,0
|
|
20240827,132300,27988416,493,493,493,493,0
|
|
20240827,132200,27988416,493,493,493,493,0
|
|
20240827,132100,27988416,493,493,493,493,0
|
|
20240827,132000,27988416,493,493,493,493,0
|
|
20240827,131900,27988416,493,493,493,493,0
|
|
20240827,131800,27988416,493,493,493,493,0
|
|
20240827,131700,27988416,493,493,493,493,0
|
|
20240827,131600,27988416,493,493,493,493,0
|
|
20240827,131500,27988416,493,492,493,492,30
|
|
20240827,131400,27973647,491,491,491,491,0
|
|
20240827,131300,27973647,491,491,491,491,0
|
|
20240827,131200,27973647,491,491,491,491,0
|
|
20240827,131100,27973647,491,491,491,491,40
|
|
20240827,131000,27954007,491,491,491,491,0
|
|
20240827,130900,27954007,491,491,491,491,0
|
|
20240827,130800,27954007,491,491,492,491,92
|
|
20240827,130700,27908834,492,492,492,492,0
|
|
20240827,130600,27908834,492,492,492,492,0
|
|
20240827,130500,27908834,492,492,492,492,0
|
|
20240827,130400,27908834,492,492,492,492,0
|
|
20240827,130300,27908834,492,492,492,492,1
|
|
20240827,130200,27908342,492,492,492,492,179
|
|
20240827,130100,27820274,492,492,492,492,271
|
|
20240827,130000,27686942,492,492,492,492,302
|
|
20240827,125900,27538358,492,492,492,492,0
|
|
20240827,125800,27538358,492,492,492,492,0
|
|
20240827,125700,27538358,492,492,492,492,51
|
|
20240827,125600,27513266,491,492,492,491,231
|
|
20240827,125500,27399734,492,492,492,492,1
|
|
20240827,125400,27399242,492,492,492,492,0
|
|
20240827,125300,27399242,492,492,492,492,75
|
|
20240827,125200,27362342,491,491,491,491,11
|
|
20240827,125100,27356941,492,492,492,492,30
|
|
20240827,125000,27342181,492,492,492,492,1
|
|
20240827,124900,27341689,492,492,492,492,0
|
|
20240827,124800,27341689,492,493,493,492,380
|
|
20240827,124700,27154728,492,492,492,492,0
|
|
20240827,124600,27154728,492,492,492,492,0
|
|
20240827,124500,27154728,492,492,492,492,0
|
|
20240827,124400,27154728,492,492,492,492,0
|
|
20240827,124300,27154728,492,492,492,492,0
|
|
20240827,124200,27154728,492,492,492,492,120
|
|
20240827,124100,27095688,492,492,492,492,0
|
|
20240827,124000,27095688,492,492,492,492,0
|
|
20240827,123900,27095688,492,492,492,492,0
|
|
20240827,123800,27095688,492,492,492,492,0
|
|
20240827,123700,27095688,492,492,492,492,0
|
|
20240827,123600,27095688,492,492,492,492,0
|
|
20240827,123500,27095688,492,492,492,492,0
|
|
20240827,123400,27095688,492,492,492,492,0
|
|
20240827,123300,27095688,492,492,492,492,0
|
|
20240827,123200,27095688,492,492,492,492,0
|
|
20240827,123100,27095688,492,492,492,492,40
|
|
20240827,123000,27076008,491,491,491,491,0
|
|
20240827,122900,27076008,491,491,491,491,0
|
|
20240827,122800,27076008,491,491,491,491,0
|
|
20240827,122700,27076008,491,491,491,491,0
|
|
20240827,122600,27076008,491,491,491,491,40
|
|
20240827,122500,27056368,493,493,493,493,0
|
|
20240827,122400,27056368,493,493,493,493,440
|
|
20240827,122300,26839448,493,493,493,493,1000
|
|
20240827,122200,26346448,493,493,493,493,260
|
|
20240827,122100,26218268,493,493,493,493,0
|
|
20240827,122000,26218268,493,493,493,493,0
|
|
20240827,121900,26218268,493,493,493,493,0
|
|
20240827,121800,26218268,493,493,493,493,0
|
|
20240827,121700,26218268,493,493,493,493,0
|
|
20240827,121600,26218268,493,493,493,493,40
|
|
20240827,121500,26198548,494,494,494,494,0
|
|
20240827,121400,26198548,494,494,494,494,0
|
|
20240827,121300,26198548,494,494,494,494,0
|
|
20240827,121200,26198548,494,494,494,494,500
|
|
20240827,121100,25951548,493,493,493,493,1226
|
|
20240827,121000,25347130,493,493,493,493,0
|
|
20240827,120900,25347130,493,493,493,493,0
|
|
20240827,120800,25347130,493,493,493,493,0
|
|
20240827,120700,25347130,493,492,493,492,119
|
|
20240827,120600,25288503,493,493,493,493,0
|
|
20240827,120500,25288503,493,493,493,493,2
|
|
20240827,120400,25287517,493,493,493,493,0
|
|
20240827,120300,25287517,493,493,493,493,1000
|
|
20240827,120200,24794517,493,493,493,493,0
|
|
20240827,120100,24794517,493,493,493,493,0
|
|
20240827,120000,24794517,493,493,493,493,0
|
|
20240827,115900,24794517,493,492,493,492,2303
|
|
20240827,115800,23661317,492,492,492,492,0
|
|
20240827,115700,23661317,492,492,492,492,0
|
|
20240827,115600,23661317,492,492,492,492,40
|
|
20240827,115500,23641637,492,492,492,492,0
|
|
20240827,115400,23641637,492,492,492,492,0
|
|
20240827,115300,23641637,492,492,492,492,0
|
|
20240827,115200,23641637,492,492,492,492,0
|
|
20240827,115100,23641637,492,492,492,492,0
|
|
20240827,115000,23641637,492,492,492,492,0
|
|
20240827,114900,23641637,492,492,492,492,0
|
|
20240827,114800,23641637,492,492,492,492,0
|
|
20240827,114700,23641637,492,492,492,492,0
|
|
20240827,114600,23641637,492,495,495,492,11
|
|
20240827,114500,23636222,495,495,495,495,0
|
|
20240827,114400,23636222,495,495,495,495,0
|
|
20240827,114300,23636222,495,495,495,495,0
|
|
20240827,114200,23636222,495,493,495,493,50
|
|
20240827,114100,23611552,492,492,492,492,0
|
|
20240827,114000,23611552,492,492,492,492,0
|
|
20240827,113900,23611552,492,492,492,492,20
|
|
20240827,113800,23601712,494,493,494,493,266
|
|
20240827,113700,23470391,492,492,492,492,0
|
|
20240827,113600,23470391,492,492,492,492,40
|
|
20240827,113500,23450711,493,493,493,493,10
|
|
20240827,113400,23445781,492,492,492,492,0
|
|
20240827,113300,23445781,492,492,492,492,0
|
|
20240827,113200,23445781,492,492,492,492,0
|
|
20240827,113100,23445781,492,492,492,492,0
|
|
20240827,113000,23445781,492,492,492,492,0
|
|
20240827,112900,23445781,492,492,492,492,0
|
|
20240827,112800,23445781,492,492,492,492,0
|
|
20240827,112700,23445781,492,492,492,492,0
|
|
20240827,112600,23445781,492,492,492,492,258
|
|
20240827,112500,23318845,492,492,492,492,0
|
|
20240827,112400,23318845,492,492,492,492,0
|
|
20240827,112300,23318845,492,492,492,492,0
|
|
20240827,112200,23318845,492,492,492,492,0
|
|
20240827,112100,23318845,492,492,492,492,0
|
|
20240827,112000,23318845,492,492,492,492,116
|
|
20240827,111900,23261773,492,492,492,492,0
|
|
20240827,111800,23261773,492,492,492,492,894
|
|
20240827,111700,22821925,492,492,492,492,0
|
|
20240827,111600,22821925,492,492,492,492,0
|
|
20240827,111500,22821925,492,492,492,492,0
|
|
20240827,111400,22821925,492,492,492,492,5
|
|
20240827,111300,22819465,492,492,492,492,0
|
|
20240827,111200,22819465,492,492,492,492,0
|
|
20240827,111100,22819465,492,492,492,492,0
|
|
20240827,111000,22819465,492,492,492,492,0
|
|
20240827,110900,22819465,492,492,492,492,0
|
|
20240827,110800,22819465,492,492,492,492,0
|
|
20240827,110700,22819465,492,492,492,492,50
|
|
20240827,110600,22794865,491,491,491,491,882
|
|
20240827,110500,22361803,492,492,492,492,50
|
|
20240827,110400,22337203,492,492,492,492,0
|
|
20240827,110300,22337203,492,492,492,492,215
|
|
20240827,110200,22231423,492,492,492,492,0
|
|
20240827,110100,22231423,492,492,492,492,586
|
|
20240827,110000,21943111,492,492,492,492,0
|
|
20240827,105900,21943111,492,492,492,492,0
|
|
20240827,105800,21943111,492,492,492,492,10146
|
|
20240827,105700,16951279,492,492,492,492,50
|
|
20240827,105600,16926679,492,492,492,492,0
|
|
20240827,105500,16926679,492,492,492,492,50
|
|
20240827,105400,16902079,492,492,492,492,0
|
|
20240827,105300,16902079,492,492,492,492,50
|
|
20240827,105200,16877479,492,492,492,492,2487
|
|
20240827,105100,15653875,492,492,492,492,50
|
|
20240827,105000,15629275,492,492,492,492,110
|
|
20240827,104900,15575155,492,492,492,492,60
|
|
20240827,104800,15545635,492,492,492,492,105
|
|
20240827,104700,15493975,492,492,492,492,270
|
|
20240827,104600,15361135,492,492,492,492,0
|
|
20240827,104500,15361135,492,492,492,492,50
|
|
20240827,104400,15336535,492,492,492,492,8
|
|
20240827,104300,15332599,492,492,492,492,649
|
|
20240827,104200,15013291,492,492,492,492,0
|
|
20240827,104100,15013291,492,492,492,492,0
|
|
20240827,104000,15013291,492,493,493,492,538
|
|
20240827,103900,14748590,493,493,493,492,626
|
|
20240827,103800,14440472,493,493,493,493,0
|
|
20240827,103700,14440472,493,493,493,493,0
|
|
20240827,103600,14440472,493,493,493,493,0
|
|
20240827,103500,14440472,493,493,493,493,43
|
|
20240827,103400,14419273,493,493,493,493,0
|
|
20240827,103300,14419273,493,493,496,493,295
|
|
20240827,103200,14273502,495,495,495,495,0
|
|
20240827,103100,14273502,495,495,495,495,0
|
|
20240827,103000,14273502,495,495,495,495,0
|
|
20240827,102900,14273502,495,495,495,495,0
|
|
20240827,102800,14273502,495,495,495,495,0
|
|
20240827,102700,14273502,495,495,495,495,0
|
|
20240827,102600,14273502,495,495,495,495,0
|
|
20240827,102500,14273502,495,495,495,495,0
|
|
20240827,102400,14273502,495,495,495,495,206
|
|
20240827,102300,14171532,496,496,496,496,0
|
|
20240827,102200,14171532,496,496,496,496,0
|
|
20240827,102100,14171532,496,496,496,496,0
|
|
20240827,102000,14171532,496,496,496,496,0
|
|
20240827,101900,14171532,496,496,496,496,0
|
|
20240827,101800,14171532,496,496,496,496,0
|
|
20240827,101700,14171532,496,496,496,496,0
|
|
20240827,101600,14171532,496,496,496,496,1000
|
|
20240827,101500,13675532,496,496,496,496,0
|
|
20240827,101400,13675532,496,496,496,496,0
|
|
20240827,101300,13675532,496,496,496,496,0
|
|
20240827,101200,13675532,496,496,496,496,0
|
|
20240827,101100,13675532,496,495,496,495,5288
|
|
20240827,101000,11052730,496,496,496,496,0
|
|
20240827,100900,11052730,496,496,496,496,0
|
|
20240827,100800,11052730,496,496,496,496,0
|
|
20240827,100700,11052730,496,496,496,496,0
|
|
20240827,100600,11052730,496,492,496,492,853
|
|
20240827,100500,10633050,496,496,496,496,0
|
|
20240827,100400,10633050,496,496,496,496,0
|
|
20240827,100300,10633050,496,496,496,496,50
|
|
20240827,100200,10608250,493,493,493,493,0
|
|
20240827,100100,10608250,493,495,495,493,638
|
|
20240827,100000,10292504,493,493,493,493,0
|
|
20240827,095900,10292504,493,493,493,493,0
|
|
20240827,095800,10292504,493,493,493,493,0
|
|
20240827,095700,10292504,493,493,493,493,9
|
|
20240827,095600,10288067,493,493,493,493,300
|
|
20240827,095500,10140167,493,493,493,493,727
|
|
20240827,095400,9781756,495,495,495,495,0
|
|
20240827,095300,9781756,495,495,495,495,0
|
|
20240827,095200,9781756,495,495,495,495,62
|
|
20240827,095100,9751066,495,495,495,495,0
|
|
20240827,095000,9751066,495,495,495,495,0
|
|
20240827,094900,9751066,495,495,495,495,0
|
|
20240827,094800,9751066,495,495,495,495,0
|
|
20240827,094700,9751066,495,495,495,495,0
|
|
20240827,094600,9751066,495,495,495,495,0
|
|
20240827,094500,9751066,495,495,495,495,50
|
|
20240827,094400,9726316,494,494,494,494,0
|
|
20240827,094300,9726316,494,495,495,494,400
|
|
20240827,094200,9528566,494,495,495,494,2700
|
|
20240827,094100,8194066,495,495,495,495,0
|
|
20240827,094000,8194066,495,495,495,495,50
|
|
20240827,093900,8169316,495,495,495,495,0
|
|
20240827,093800,8169316,495,495,495,495,0
|
|
20240827,093700,8169316,495,495,495,495,1
|
|
20240827,093600,8168821,495,495,495,495,50
|
|
20240827,093500,8144071,495,495,495,495,6
|
|
20240827,093400,8141101,495,495,495,495,5
|
|
20240827,093300,8138626,495,495,495,495,0
|
|
20240827,093200,8138626,495,495,495,495,1
|
|
20240827,093100,8138131,495,495,495,495,38
|
|
20240827,093000,8119321,495,495,495,495,10
|
|
20240827,092900,8114371,495,495,495,495,1000
|
|
20240827,092800,7619371,495,495,495,495,36
|
|
20240827,092700,7601551,495,495,495,495,4
|
|
20240827,092600,7599571,495,496,496,495,1346
|
|
20240827,092500,6933147,496,496,496,496,0
|
|
20240827,092400,6933147,496,496,496,496,0
|
|
20240827,092300,6933147,496,496,496,496,0
|
|
20240827,092200,6933147,496,496,496,496,1
|
|
20240827,092100,6932651,496,497,497,496,6955
|
|
20240827,092000,3482909,497,497,497,497,50
|
|
20240827,091900,3458059,496,496,496,496,0
|
|
20240827,091800,3458059,496,496,496,496,100
|
|
20240827,091700,3408459,496,496,496,496,0
|
|
20240827,091600,3408459,496,496,496,496,0
|
|
20240827,091500,3408459,496,496,496,496,0
|
|
20240827,091400,3408459,496,496,496,496,0
|
|
20240827,091300,3408459,496,497,497,496,3965
|
|
20240827,091200,1441810,497,497,497,497,320
|
|
20240827,091100,1282770,497,497,497,497,0
|
|
20240827,091000,1282770,497,497,497,497,195
|
|
20240827,090900,1185855,497,497,497,497,50
|
|
20240827,090800,1161005,496,496,496,496,0
|
|
20240827,090700,1161005,496,496,496,496,0
|
|
20240827,090600,1161005,496,496,496,496,0
|
|
20240827,090500,1161005,496,496,496,496,970
|
|
20240827,090400,679885,496,496,496,496,4
|
|
20240827,090300,677901,496,496,496,496,0
|
|
20240827,090200,677901,496,496,496,496,1
|
|
20240827,090100,677405,496,497,497,496,1236
|
|
20240827,090000,64113,497,497,497,497,129
|