586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184300,33997461,567,567,567,567,3627
|
|
20240827,184200,33997461,567,567,567,567,0
|
|
20240827,184100,33997461,567,567,567,567,0
|
|
20240827,184000,33997461,567,567,567,567,0
|
|
20240827,183900,33997461,567,567,567,567,0
|
|
20240827,183800,33997461,567,567,567,567,0
|
|
20240827,183700,33997461,567,567,567,567,0
|
|
20240827,183600,33997461,567,567,567,567,0
|
|
20240827,183500,33997461,567,567,567,567,0
|
|
20240827,183400,33997461,567,567,567,567,0
|
|
20240827,183300,33997461,567,567,567,567,0
|
|
20240827,183200,33997461,567,567,567,567,0
|
|
20240827,183100,33997461,567,567,567,567,0
|
|
20240827,183000,33997461,567,567,567,567,0
|
|
20240827,182900,33997461,567,567,567,567,0
|
|
20240827,182800,33997461,567,567,567,567,0
|
|
20240827,182700,33997461,567,567,567,567,0
|
|
20240827,182600,33997461,567,567,567,567,0
|
|
20240827,182500,33997461,567,567,567,567,0
|
|
20240827,182400,33997461,567,567,567,567,0
|
|
20240827,182300,33997461,567,567,567,567,0
|
|
20240827,182200,33997461,567,567,567,567,0
|
|
20240827,182100,33997461,567,567,567,567,0
|
|
20240827,182000,33997461,567,567,567,567,0
|
|
20240827,181900,33997461,567,567,567,567,0
|
|
20240827,181800,33997461,567,567,567,567,0
|
|
20240827,181700,33997461,567,567,567,567,0
|
|
20240827,181600,33997461,567,567,567,567,0
|
|
20240827,181500,33997461,567,567,567,567,0
|
|
20240827,181400,33997461,567,567,567,567,0
|
|
20240827,181300,33997461,567,567,567,567,3627
|
|
20240827,181200,33997461,567,567,567,567,0
|
|
20240827,181100,33997461,567,567,567,567,0
|
|
20240827,181000,33997461,567,567,567,567,0
|
|
20240827,180900,33997461,567,567,567,567,0
|
|
20240827,180800,33997461,567,567,567,567,0
|
|
20240827,180700,33997461,567,567,567,567,0
|
|
20240827,180600,33997461,567,567,567,567,0
|
|
20240827,180500,33997461,567,567,567,567,0
|
|
20240827,180400,33997461,567,567,567,567,0
|
|
20240827,180300,33997461,567,567,567,567,0
|
|
20240827,180200,33997461,567,567,567,567,0
|
|
20240827,180100,33997461,567,567,567,567,0
|
|
20240827,180000,33997461,567,567,567,567,0
|
|
20240827,175900,33997461,567,567,567,567,0
|
|
20240827,175800,33997461,567,567,567,567,0
|
|
20240827,175700,33997461,567,567,567,567,0
|
|
20240827,175600,33997461,567,567,567,567,0
|
|
20240827,175500,33997461,567,567,567,567,0
|
|
20240827,175400,33997461,567,567,567,567,0
|
|
20240827,175300,33997461,567,567,567,567,0
|
|
20240827,175200,33997461,567,567,567,567,0
|
|
20240827,175100,33997461,567,567,567,567,0
|
|
20240827,175000,33997461,567,567,567,567,0
|
|
20240827,174900,33997461,567,567,567,567,0
|
|
20240827,174800,33997461,567,567,567,567,0
|
|
20240827,174700,33997461,567,567,567,567,0
|
|
20240827,174600,33997461,567,567,567,567,0
|
|
20240827,174500,33997461,567,567,567,567,0
|
|
20240827,174400,33997461,567,567,567,567,0
|
|
20240827,174300,33997461,567,567,567,567,3627
|
|
20240827,174200,33997461,567,567,567,567,0
|
|
20240827,174100,33997461,567,567,567,567,0
|
|
20240827,174000,33997461,567,567,567,567,0
|
|
20240827,173900,33997461,567,567,567,567,0
|
|
20240827,173800,33997461,567,567,567,567,0
|
|
20240827,173700,33997461,567,567,567,567,0
|
|
20240827,173600,33997461,567,567,567,567,0
|
|
20240827,173500,33997461,567,567,567,567,0
|
|
20240827,173400,33997461,567,567,567,567,0
|
|
20240827,173300,33997461,567,567,567,567,0
|
|
20240827,173200,33997461,567,567,567,567,0
|
|
20240827,173100,33997461,567,567,567,567,0
|
|
20240827,173000,33997461,567,567,567,567,0
|
|
20240827,172900,33997461,567,567,567,567,0
|
|
20240827,172800,33997461,567,567,567,567,0
|
|
20240827,172700,33997461,567,567,567,567,0
|
|
20240827,172600,33997461,567,567,567,567,0
|
|
20240827,172500,33997461,567,567,567,567,0
|
|
20240827,172400,33997461,567,567,567,567,0
|
|
20240827,172300,33997461,567,567,567,567,0
|
|
20240827,172200,33997461,567,567,567,567,0
|
|
20240827,172100,33997461,567,567,567,567,0
|
|
20240827,172000,33997461,567,567,567,567,0
|
|
20240827,171900,33997461,567,567,567,567,0
|
|
20240827,171800,33997461,567,567,567,567,0
|
|
20240827,171700,33997461,567,567,567,567,0
|
|
20240827,171600,33997461,567,567,567,567,0
|
|
20240827,171500,33997461,567,567,567,567,0
|
|
20240827,171400,33997461,567,567,567,567,0
|
|
20240827,171300,33997461,567,567,567,567,3627
|
|
20240827,171200,33997461,567,567,567,567,0
|
|
20240827,171100,33997461,567,567,567,567,0
|
|
20240827,171000,33997461,567,567,567,567,0
|
|
20240827,170900,33997461,567,567,567,567,0
|
|
20240827,170800,33997461,567,567,567,567,0
|
|
20240827,170700,33997461,567,567,567,567,0
|
|
20240827,170600,33997461,567,567,567,567,0
|
|
20240827,170500,33997461,567,567,567,567,0
|
|
20240827,170400,33997461,567,567,567,567,0
|
|
20240827,170300,33997461,567,567,567,567,0
|
|
20240827,170200,33997461,567,567,567,567,0
|
|
20240827,170100,33997461,567,567,567,567,0
|
|
20240827,170000,33997461,567,567,567,567,0
|
|
20240827,165900,33997461,567,567,567,567,0
|
|
20240827,165800,33997461,567,567,567,567,0
|
|
20240827,165700,33997461,567,567,567,567,0
|
|
20240827,165600,33997461,567,567,567,567,0
|
|
20240827,165500,33997461,567,567,567,567,0
|
|
20240827,165400,33997461,567,567,567,567,0
|
|
20240827,165300,33997461,567,567,567,567,0
|
|
20240827,165200,33997461,567,567,567,567,0
|
|
20240827,165100,33997461,567,567,567,567,0
|
|
20240827,165000,33997461,567,567,567,567,0
|
|
20240827,164900,33997461,567,567,567,567,0
|
|
20240827,164800,33997461,567,567,567,567,0
|
|
20240827,164700,33997461,567,567,567,567,0
|
|
20240827,164600,33997461,567,567,567,567,0
|
|
20240827,164500,33997461,567,567,567,567,0
|
|
20240827,164400,33997461,567,567,567,567,0
|
|
20240827,164300,33997461,567,567,567,567,3627
|
|
20240827,164200,33997461,567,567,567,567,0
|
|
20240827,164100,33997461,567,567,567,567,0
|
|
20240827,164000,33997461,567,567,567,567,0
|
|
20240827,163900,33997461,567,567,567,567,0
|
|
20240827,163800,33997461,567,567,567,567,0
|
|
20240827,163700,33997461,567,567,567,567,0
|
|
20240827,163600,33997461,567,567,567,567,0
|
|
20240827,163500,33997461,567,567,567,567,0
|
|
20240827,163400,33997461,567,567,567,567,0
|
|
20240827,163300,33997461,567,567,567,567,0
|
|
20240827,163200,33997461,567,567,567,567,0
|
|
20240827,163100,33997461,567,567,567,567,0
|
|
20240827,163000,33997461,567,567,567,567,0
|
|
20240827,162900,33997461,567,567,567,567,0
|
|
20240827,162800,33997461,567,567,567,567,0
|
|
20240827,162700,33997461,567,567,567,567,0
|
|
20240827,162600,33997461,567,567,567,567,0
|
|
20240827,162500,33997461,567,567,567,567,0
|
|
20240827,162400,33997461,567,567,567,567,0
|
|
20240827,162300,33997461,567,567,567,567,0
|
|
20240827,162200,33997461,567,567,567,567,0
|
|
20240827,162100,33997461,567,567,567,567,0
|
|
20240827,162000,33997461,567,567,567,567,0
|
|
20240827,161900,33997461,567,567,567,567,0
|
|
20240827,161800,33997461,567,567,567,567,0
|
|
20240827,161700,33997461,567,567,567,567,0
|
|
20240827,161600,33997461,567,567,567,567,0
|
|
20240827,161500,33997461,567,567,567,567,0
|
|
20240827,161400,33997461,567,567,567,567,0
|
|
20240827,161300,33997461,567,567,567,567,3627
|
|
20240827,161200,33997461,567,567,567,567,0
|
|
20240827,161100,33997461,567,567,567,567,0
|
|
20240827,161000,33997461,567,567,567,567,0
|
|
20240827,160900,33997461,567,567,567,567,0
|
|
20240827,160800,33997461,567,567,567,567,0
|
|
20240827,160700,33997461,567,567,567,567,0
|
|
20240827,160600,33997461,567,567,567,567,0
|
|
20240827,160500,33997461,567,567,567,567,0
|
|
20240827,160400,33997461,567,567,567,567,0
|
|
20240827,160300,33997461,567,567,567,567,0
|
|
20240827,160200,33997461,567,567,567,567,0
|
|
20240827,160100,33997461,567,567,567,567,0
|
|
20240827,160000,33997461,567,567,567,567,0
|
|
20240827,155900,33997461,567,567,567,567,0
|
|
20240827,155800,33997461,567,567,567,567,0
|
|
20240827,155700,33997461,567,567,567,567,0
|
|
20240827,155600,33997461,567,567,567,567,0
|
|
20240827,155500,33997461,567,567,567,567,0
|
|
20240827,155400,33997461,567,567,567,567,0
|
|
20240827,155300,33997461,567,567,567,567,0
|
|
20240827,155200,33997461,567,567,567,567,0
|
|
20240827,155100,33997461,567,567,567,567,0
|
|
20240827,155000,33997461,567,567,567,567,0
|
|
20240827,154900,33997461,567,567,567,567,0
|
|
20240827,154800,33997461,567,567,567,567,0
|
|
20240827,154700,33997461,567,567,567,567,0
|
|
20240827,154600,33997461,567,567,567,567,0
|
|
20240827,154500,33997461,567,567,567,567,0
|
|
20240827,154400,33997461,567,567,567,567,0
|
|
20240827,154300,33997461,567,567,567,567,3627
|
|
20240827,154200,33997461,567,567,567,567,0
|
|
20240827,154100,33997461,567,567,567,567,0
|
|
20240827,154000,33997461,567,567,567,567,0
|
|
20240827,153900,33997461,567,567,567,567,0
|
|
20240827,153800,33997461,567,567,567,567,0
|
|
20240827,153700,33997461,567,567,567,567,0
|
|
20240827,153600,33997461,567,567,567,567,0
|
|
20240827,153500,33997461,567,567,567,567,0
|
|
20240827,153400,33997461,567,567,567,567,0
|
|
20240827,153300,33997461,567,567,567,567,0
|
|
20240827,153200,33997461,567,567,567,567,0
|
|
20240827,153100,33997461,567,567,567,567,0
|
|
20240827,153000,33997461,567,567,567,567,3627
|
|
20240827,152900,31940952,565,565,565,565,0
|
|
20240827,152800,31940952,565,565,565,565,0
|
|
20240827,152700,31940952,565,565,565,565,0
|
|
20240827,152600,31940952,565,565,565,565,0
|
|
20240827,152500,31940952,565,565,565,565,0
|
|
20240827,152400,31940952,565,565,565,565,0
|
|
20240827,152300,31940952,565,565,565,565,0
|
|
20240827,152200,31940952,565,565,565,565,0
|
|
20240827,152100,31940952,565,565,565,565,0
|
|
20240827,152000,31940952,565,565,565,565,0
|
|
20240827,151900,31940952,565,565,565,565,1
|
|
20240827,151800,31940387,563,563,563,563,11
|
|
20240827,151700,31934194,564,564,564,564,0
|
|
20240827,151600,31934194,564,564,564,564,0
|
|
20240827,151500,31934194,564,564,564,564,0
|
|
20240827,151400,31934194,564,564,564,564,1
|
|
20240827,151300,31933630,564,565,565,564,33
|
|
20240827,151200,31914996,564,564,564,564,11
|
|
20240827,151100,31908792,559,559,559,559,0
|
|
20240827,151000,31908792,559,563,563,559,7761
|
|
20240827,150900,27559108,565,564,565,564,2101
|
|
20240827,150800,26372518,563,563,563,563,0
|
|
20240827,150700,26372518,563,563,563,563,8
|
|
20240827,150600,26368014,563,563,563,563,10
|
|
20240827,150500,26362384,563,563,563,563,0
|
|
20240827,150400,26362384,563,563,563,563,0
|
|
20240827,150300,26362384,563,563,563,563,0
|
|
20240827,150200,26362384,563,563,563,563,0
|
|
20240827,150100,26362384,563,563,563,563,1
|
|
20240827,150000,26361821,563,563,563,563,0
|
|
20240827,145900,26361821,563,563,563,563,0
|
|
20240827,145800,26361821,563,563,563,563,0
|
|
20240827,145700,26361821,563,563,563,563,0
|
|
20240827,145600,26361821,563,563,563,563,0
|
|
20240827,145500,26361821,563,563,563,563,0
|
|
20240827,145400,26361821,563,563,563,563,0
|
|
20240827,145300,26361821,563,563,563,563,0
|
|
20240827,145200,26361821,563,563,563,563,0
|
|
20240827,145100,26361821,563,563,563,563,3
|
|
20240827,145000,26360132,563,563,563,563,5
|
|
20240827,144900,26357317,563,563,563,563,13
|
|
20240827,144800,26349998,564,564,564,564,0
|
|
20240827,144700,26349998,564,564,564,564,0
|
|
20240827,144600,26349998,564,564,564,564,0
|
|
20240827,144500,26349998,564,564,564,564,8
|
|
20240827,144400,26345486,564,563,564,563,133
|
|
20240827,144300,26270490,564,563,564,563,173
|
|
20240827,144200,26172956,563,564,565,563,117
|
|
20240827,144100,26106984,564,563,564,563,23
|
|
20240827,144000,26094027,563,563,563,563,2
|
|
20240827,143900,26092901,564,564,564,564,0
|
|
20240827,143800,26092901,564,564,564,564,0
|
|
20240827,143700,26092901,564,564,564,564,1
|
|
20240827,143600,26092337,565,564,565,564,757
|
|
20240827,143500,25665314,564,564,564,564,0
|
|
20240827,143400,25665314,564,564,564,564,0
|
|
20240827,143300,25665314,564,564,564,564,0
|
|
20240827,143200,25665314,564,564,564,564,0
|
|
20240827,143100,25665314,564,564,564,564,0
|
|
20240827,143000,25665314,564,564,564,564,0
|
|
20240827,142900,25665314,564,564,564,564,71
|
|
20240827,142800,25625270,560,560,560,560,0
|
|
20240827,142700,25625270,560,560,560,560,0
|
|
20240827,142600,25625270,560,560,560,560,0
|
|
20240827,142500,25625270,560,560,560,560,0
|
|
20240827,142400,25625270,560,560,560,560,0
|
|
20240827,142300,25625270,560,560,560,560,0
|
|
20240827,142200,25625270,560,560,560,560,0
|
|
20240827,142100,25625270,560,560,560,560,0
|
|
20240827,142000,25625270,560,560,560,560,0
|
|
20240827,141900,25625270,560,560,560,560,0
|
|
20240827,141800,25625270,560,560,560,560,0
|
|
20240827,141700,25625270,560,560,560,560,0
|
|
20240827,141600,25625270,560,560,560,560,0
|
|
20240827,141500,25625270,560,560,560,560,0
|
|
20240827,141400,25625270,560,560,560,560,0
|
|
20240827,141300,25625270,560,560,560,560,75
|
|
20240827,141200,25583270,564,564,564,564,168
|
|
20240827,141100,25488518,564,564,564,564,12
|
|
20240827,141000,25481750,564,564,564,564,1
|
|
20240827,140900,25481186,564,564,564,564,0
|
|
20240827,140800,25481186,564,564,564,564,1
|
|
20240827,140700,25480622,564,564,564,564,0
|
|
20240827,140600,25480622,564,564,564,564,0
|
|
20240827,140500,25480622,564,564,564,564,0
|
|
20240827,140400,25480622,564,564,564,564,0
|
|
20240827,140300,25480622,564,564,564,564,0
|
|
20240827,140200,25480622,564,564,564,564,0
|
|
20240827,140100,25480622,564,564,564,564,0
|
|
20240827,140000,25480622,564,564,564,564,1
|
|
20240827,135900,25480058,560,560,560,560,0
|
|
20240827,135800,25480058,560,563,563,560,6000
|
|
20240827,135700,22117749,563,563,563,563,0
|
|
20240827,135600,22117749,563,563,563,563,0
|
|
20240827,135500,22117749,563,563,563,563,0
|
|
20240827,135400,22117749,563,563,563,563,0
|
|
20240827,135300,22117749,563,563,563,563,0
|
|
20240827,135200,22117749,563,563,563,563,0
|
|
20240827,135100,22117749,563,563,563,563,0
|
|
20240827,135000,22117749,563,563,563,563,500
|
|
20240827,134900,21836249,563,563,563,563,0
|
|
20240827,134800,21836249,563,563,563,563,0
|
|
20240827,134700,21836249,563,563,563,563,0
|
|
20240827,134600,21836249,563,563,563,563,11
|
|
20240827,134500,21830056,564,564,564,564,0
|
|
20240827,134400,21830056,564,564,564,564,0
|
|
20240827,134300,21830056,564,564,564,564,1
|
|
20240827,134200,21829492,564,564,564,564,0
|
|
20240827,134100,21829492,564,564,564,564,0
|
|
20240827,134000,21829492,564,564,564,564,1
|
|
20240827,133900,21828928,565,565,565,565,0
|
|
20240827,133800,21828928,565,565,565,565,0
|
|
20240827,133700,21828928,565,565,565,565,0
|
|
20240827,133600,21828928,565,565,565,565,0
|
|
20240827,133500,21828928,565,565,565,565,1
|
|
20240827,133400,21828363,565,565,565,565,16
|
|
20240827,133300,21819323,565,564,565,564,52
|
|
20240827,133200,21789948,563,563,563,563,0
|
|
20240827,133100,21789948,563,563,563,563,0
|
|
20240827,133000,21789948,563,563,563,563,1
|
|
20240827,132900,21789385,564,564,564,564,1
|
|
20240827,132800,21788821,563,563,563,563,0
|
|
20240827,132700,21788821,563,564,564,563,13
|
|
20240827,132600,21781490,564,564,564,563,25
|
|
20240827,132500,21767391,563,564,564,563,25
|
|
20240827,132400,21753297,564,564,564,563,44
|
|
20240827,132300,21728493,564,563,564,563,62
|
|
20240827,132200,21693565,563,565,565,563,8
|
|
20240827,132100,21689054,559,559,559,559,0
|
|
20240827,132000,21689054,559,563,563,559,15000
|
|
20240827,131900,13284763,564,564,564,564,1
|
|
20240827,131800,13284199,564,564,564,564,1
|
|
20240827,131700,13283635,565,565,565,565,0
|
|
20240827,131600,13283635,565,565,565,565,1
|
|
20240827,131500,13283070,565,565,565,565,3
|
|
20240827,131400,13281375,565,565,565,565,5
|
|
20240827,131300,13278550,565,565,565,565,2
|
|
20240827,131200,13277420,563,563,563,563,54
|
|
20240827,131100,13247018,564,564,564,564,1
|
|
20240827,131000,13246454,565,565,565,565,0
|
|
20240827,130900,13246454,565,565,565,565,0
|
|
20240827,130800,13246454,565,565,565,565,1
|
|
20240827,130700,13245889,565,565,565,565,365
|
|
20240827,130600,13039664,565,565,565,565,0
|
|
20240827,130500,13039664,565,565,565,565,0
|
|
20240827,130400,13039664,565,565,565,565,0
|
|
20240827,130300,13039664,565,565,565,565,0
|
|
20240827,130200,13039664,565,565,565,565,1
|
|
20240827,130100,13039099,565,565,565,565,0
|
|
20240827,130000,13039099,565,565,565,565,0
|
|
20240827,125900,13039099,565,565,565,565,0
|
|
20240827,125800,13039099,565,565,565,565,1
|
|
20240827,125700,13038534,565,565,565,565,0
|
|
20240827,125600,13038534,565,565,565,565,2
|
|
20240827,125500,13037404,565,565,565,565,1
|
|
20240827,125400,13036839,565,565,565,565,0
|
|
20240827,125300,13036839,565,565,565,565,0
|
|
20240827,125200,13036839,565,565,565,565,1
|
|
20240827,125100,13036274,565,565,565,565,0
|
|
20240827,125000,13036274,565,565,565,565,1
|
|
20240827,124900,13035709,565,565,565,565,2
|
|
20240827,124800,13034579,565,565,565,565,0
|
|
20240827,124700,13034579,565,565,565,565,0
|
|
20240827,124600,13034579,565,565,565,565,0
|
|
20240827,124500,13034579,565,565,565,565,0
|
|
20240827,124400,13034579,565,565,565,565,0
|
|
20240827,124300,13034579,565,565,565,565,0
|
|
20240827,124200,13034579,565,565,565,565,0
|
|
20240827,124100,13034579,565,565,565,565,0
|
|
20240827,124000,13034579,565,565,565,565,1
|
|
20240827,123900,13034014,564,564,564,564,0
|
|
20240827,123800,13034014,564,564,564,564,0
|
|
20240827,123700,13034014,564,564,564,564,0
|
|
20240827,123600,13034014,564,564,564,564,0
|
|
20240827,123500,13034014,564,564,564,564,0
|
|
20240827,123400,13034014,564,564,564,564,0
|
|
20240827,123300,13034014,564,564,564,564,0
|
|
20240827,123200,13034014,564,564,564,564,0
|
|
20240827,123100,13034014,564,564,564,564,0
|
|
20240827,123000,13034014,564,564,564,564,1
|
|
20240827,122900,13033450,565,565,565,565,1
|
|
20240827,122800,13032885,564,564,564,564,1
|
|
20240827,122700,13032321,564,564,564,564,0
|
|
20240827,122600,13032321,564,564,564,564,0
|
|
20240827,122500,13032321,564,564,564,564,0
|
|
20240827,122400,13032321,564,564,564,564,0
|
|
20240827,122300,13032321,564,564,564,564,0
|
|
20240827,122200,13032321,564,564,564,564,0
|
|
20240827,122100,13032321,564,564,564,564,0
|
|
20240827,122000,13032321,564,564,565,564,3
|
|
20240827,121900,13030628,565,565,565,565,1
|
|
20240827,121800,13030063,565,565,565,565,0
|
|
20240827,121700,13030063,565,565,565,565,0
|
|
20240827,121600,13030063,565,565,565,565,1
|
|
20240827,121500,13029498,565,565,565,565,0
|
|
20240827,121400,13029498,565,565,565,565,0
|
|
20240827,121300,13029498,565,565,565,565,0
|
|
20240827,121200,13029498,565,565,565,565,0
|
|
20240827,121100,13029498,565,565,565,565,0
|
|
20240827,121000,13029498,565,565,565,565,0
|
|
20240827,120900,13029498,565,565,565,565,0
|
|
20240827,120800,13029498,565,565,565,565,40
|
|
20240827,120700,13006898,565,565,565,565,0
|
|
20240827,120600,13006898,565,565,565,565,0
|
|
20240827,120500,13006898,565,565,565,565,0
|
|
20240827,120400,13006898,565,565,565,565,1
|
|
20240827,120300,13006333,565,565,565,565,0
|
|
20240827,120200,13006333,565,565,565,565,0
|
|
20240827,120100,13006333,565,565,565,565,0
|
|
20240827,120000,13006333,565,565,565,565,0
|
|
20240827,115900,13006333,565,565,565,565,0
|
|
20240827,115800,13006333,565,565,565,565,0
|
|
20240827,115700,13006333,565,565,565,565,0
|
|
20240827,115600,13006333,565,565,565,565,0
|
|
20240827,115500,13006333,565,564,565,564,2
|
|
20240827,115400,13005204,563,563,563,563,0
|
|
20240827,115300,13005204,563,563,563,563,0
|
|
20240827,115200,13005204,563,563,563,563,2144
|
|
20240827,115100,11798132,562,563,563,562,712
|
|
20240827,115000,11397629,563,563,563,563,0
|
|
20240827,114900,11397629,563,563,563,563,0
|
|
20240827,114800,11397629,563,563,563,563,9
|
|
20240827,114700,11392562,563,563,563,563,0
|
|
20240827,114600,11392562,563,563,563,563,0
|
|
20240827,114500,11392562,563,563,563,563,0
|
|
20240827,114400,11392562,563,563,563,563,0
|
|
20240827,114300,11392562,563,563,563,563,0
|
|
20240827,114200,11392562,563,563,563,563,0
|
|
20240827,114100,11392562,563,563,563,563,5
|
|
20240827,114000,11389747,564,564,564,564,1
|
|
20240827,113900,11389183,564,564,564,564,3
|
|
20240827,113800,11387491,563,563,563,563,5
|
|
20240827,113700,11384676,568,568,568,568,0
|
|
20240827,113600,11384676,568,568,568,568,0
|
|
20240827,113500,11384676,568,568,568,568,0
|
|
20240827,113400,11384676,568,568,568,568,1
|
|
20240827,113300,11384108,562,562,562,562,0
|
|
20240827,113200,11384108,562,563,563,562,900
|
|
20240827,113100,10877752,563,567,567,563,803
|
|
20240827,113000,10425323,567,567,567,567,0
|
|
20240827,112900,10425323,567,567,567,567,0
|
|
20240827,112800,10425323,567,567,567,567,0
|
|
20240827,112700,10425323,567,567,567,567,0
|
|
20240827,112600,10425323,567,567,567,567,1
|
|
20240827,112500,10424756,569,569,569,569,3000
|
|
20240827,112400,8717756,568,568,568,568,0
|
|
20240827,112300,8717756,568,568,568,568,0
|
|
20240827,112200,8717756,568,568,568,568,0
|
|
20240827,112100,8717756,568,568,568,568,0
|
|
20240827,112000,8717756,568,568,568,568,0
|
|
20240827,111900,8717756,568,568,568,568,0
|
|
20240827,111800,8717756,568,568,568,568,0
|
|
20240827,111700,8717756,568,568,568,568,0
|
|
20240827,111600,8717756,568,568,568,568,0
|
|
20240827,111500,8717756,568,568,568,568,27
|
|
20240827,111400,8702420,569,567,569,567,1205
|
|
20240827,111300,8017169,567,567,567,567,0
|
|
20240827,111200,8017169,567,567,567,567,0
|
|
20240827,111100,8017169,567,567,567,567,1
|
|
20240827,111000,8016602,565,565,565,565,0
|
|
20240827,110900,8016602,565,565,565,565,0
|
|
20240827,110800,8016602,565,565,565,565,0
|
|
20240827,110700,8016602,565,565,565,565,0
|
|
20240827,110600,8016602,565,565,565,565,0
|
|
20240827,110500,8016602,565,565,565,565,0
|
|
20240827,110400,8016602,565,565,565,565,0
|
|
20240827,110300,8016602,565,565,565,565,0
|
|
20240827,110200,8016602,565,565,565,565,0
|
|
20240827,110100,8016602,565,565,565,565,0
|
|
20240827,110000,8016602,565,565,565,565,0
|
|
20240827,105900,8016602,565,567,567,565,208
|
|
20240827,105800,7898866,567,567,567,567,0
|
|
20240827,105700,7898866,567,567,567,567,0
|
|
20240827,105600,7898866,567,567,567,567,0
|
|
20240827,105500,7898866,567,567,567,567,0
|
|
20240827,105400,7898866,567,567,567,567,0
|
|
20240827,105300,7898866,567,567,567,567,0
|
|
20240827,105200,7898866,567,567,567,567,0
|
|
20240827,105100,7898866,567,567,567,567,68
|
|
20240827,105000,7860310,567,567,567,567,12
|
|
20240827,104900,7853506,565,565,565,565,0
|
|
20240827,104800,7853506,565,565,565,565,0
|
|
20240827,104700,7853506,565,565,565,565,0
|
|
20240827,104600,7853506,565,565,565,565,0
|
|
20240827,104500,7853506,565,565,565,565,0
|
|
20240827,104400,7853506,565,565,565,565,0
|
|
20240827,104300,7853506,565,565,565,565,0
|
|
20240827,104200,7853506,565,565,565,565,11
|
|
20240827,104100,7847291,567,567,567,567,0
|
|
20240827,104000,7847291,567,567,567,567,0
|
|
20240827,103900,7847291,567,567,567,567,0
|
|
20240827,103800,7847291,567,567,567,567,70
|
|
20240827,103700,7807601,567,567,567,567,16
|
|
20240827,103600,7798529,565,565,565,565,86
|
|
20240827,103500,7749939,568,568,568,568,0
|
|
20240827,103400,7749939,568,568,568,568,0
|
|
20240827,103300,7749939,568,568,568,568,0
|
|
20240827,103200,7749939,568,568,568,568,0
|
|
20240827,103100,7749939,568,568,568,568,68
|
|
20240827,103000,7711315,568,568,568,568,0
|
|
20240827,102900,7711315,568,568,568,568,0
|
|
20240827,102800,7711315,568,568,568,568,0
|
|
20240827,102700,7711315,568,568,568,568,0
|
|
20240827,102600,7711315,568,568,568,568,0
|
|
20240827,102500,7711315,568,568,568,568,0
|
|
20240827,102400,7711315,568,568,568,568,0
|
|
20240827,102300,7711315,568,568,568,568,0
|
|
20240827,102200,7711315,568,568,568,568,884
|
|
20240827,102100,7209203,565,565,565,565,22
|
|
20240827,102000,7196773,565,565,565,565,0
|
|
20240827,101900,7196773,565,565,565,565,0
|
|
20240827,101800,7196773,565,565,565,565,170
|
|
20240827,101700,7100723,565,565,565,565,28
|
|
20240827,101600,7084903,568,568,568,568,10
|
|
20240827,101500,7079223,569,569,569,569,0
|
|
20240827,101400,7079223,569,569,569,569,0
|
|
20240827,101300,7079223,569,569,569,569,0
|
|
20240827,101200,7079223,569,569,569,569,0
|
|
20240827,101100,7079223,569,569,569,569,0
|
|
20240827,101000,7079223,569,566,569,566,300
|
|
20240827,100900,6908828,565,565,565,565,2
|
|
20240827,100800,6907698,565,565,565,565,0
|
|
20240827,100700,6907698,565,565,565,565,0
|
|
20240827,100600,6907698,565,564,565,564,52
|
|
20240827,100500,6878322,564,564,564,564,12
|
|
20240827,100400,6871554,564,564,564,564,0
|
|
20240827,100300,6871554,564,564,564,564,220
|
|
20240827,100200,6747474,565,565,565,565,0
|
|
20240827,100100,6747474,565,565,565,565,1
|
|
20240827,100000,6746909,565,565,565,565,0
|
|
20240827,095900,6746909,565,565,565,565,1646
|
|
20240827,095800,5816919,565,565,565,565,154
|
|
20240827,095700,5729909,565,565,565,565,0
|
|
20240827,095600,5729909,565,565,565,565,21
|
|
20240827,095500,5718044,565,565,565,565,0
|
|
20240827,095400,5718044,565,565,565,565,0
|
|
20240827,095300,5718044,565,566,566,565,200
|
|
20240827,095200,5605033,567,567,567,567,0
|
|
20240827,095100,5605033,567,567,567,567,0
|
|
20240827,095000,5605033,567,567,567,567,0
|
|
20240827,094900,5605033,567,567,567,567,0
|
|
20240827,094800,5605033,567,567,567,567,0
|
|
20240827,094700,5605033,567,567,567,567,2
|
|
20240827,094600,5603899,566,566,566,566,0
|
|
20240827,094500,5603899,566,566,566,566,0
|
|
20240827,094400,5603899,566,566,566,566,0
|
|
20240827,094300,5603899,566,566,566,566,0
|
|
20240827,094200,5603899,566,566,566,566,0
|
|
20240827,094100,5603899,566,566,566,566,1
|
|
20240827,094000,5603333,566,566,566,566,0
|
|
20240827,093900,5603333,566,567,567,566,205
|
|
20240827,093800,5487291,567,567,567,567,1000
|
|
20240827,093700,4920291,567,567,567,567,3
|
|
20240827,093600,4918590,567,568,568,567,738
|
|
20240827,093500,4500139,568,568,568,568,3
|
|
20240827,093400,4498435,568,569,569,563,366
|
|
20240827,093300,4291968,569,569,569,569,1
|
|
20240827,093200,4291399,566,566,566,566,302
|
|
20240827,093100,4120467,566,565,566,565,2980
|
|
20240827,093000,2436766,564,564,564,564,0
|
|
20240827,092900,2436766,564,564,564,564,5
|
|
20240827,092800,2433946,565,565,565,565,0
|
|
20240827,092700,2433946,565,565,565,565,0
|
|
20240827,092600,2433946,565,565,565,565,0
|
|
20240827,092500,2433946,565,565,565,565,0
|
|
20240827,092400,2433946,565,565,565,565,0
|
|
20240827,092300,2433946,565,565,565,565,0
|
|
20240827,092200,2433946,565,565,565,565,1194
|
|
20240827,092100,1759336,565,565,565,565,0
|
|
20240827,092000,1759336,565,565,565,565,0
|
|
20240827,091900,1759336,565,565,565,565,0
|
|
20240827,091800,1759336,565,565,565,565,52
|
|
20240827,091700,1729956,565,565,565,565,0
|
|
20240827,091600,1729956,565,565,565,565,40
|
|
20240827,091500,1707356,561,561,561,561,316
|
|
20240827,091400,1530080,561,561,561,561,0
|
|
20240827,091300,1530080,561,564,564,561,150
|
|
20240827,091200,1445629,563,563,563,563,0
|
|
20240827,091100,1445629,563,563,563,563,9
|
|
20240827,091000,1440562,563,563,563,563,0
|
|
20240827,090900,1440562,563,563,563,563,1
|
|
20240827,090800,1439999,561,561,561,561,0
|
|
20240827,090700,1439999,561,561,561,561,0
|
|
20240827,090600,1439999,561,561,561,561,30
|
|
20240827,090500,1423169,566,566,566,566,1
|
|
20240827,090400,1422603,559,559,559,559,0
|
|
20240827,090300,1422603,559,562,562,559,444
|
|
20240827,090200,1173372,563,563,564,563,1019
|
|
20240827,090100,599637,569,569,569,569,356
|
|
20240827,090000,397073,569,569,569,564,686
|