603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,190000,158621801,311,311,311,311,1117
|
|
20240827,185900,158621801,311,311,311,311,0
|
|
20240827,185800,158621801,311,311,311,311,0
|
|
20240827,185700,158621801,311,311,311,311,0
|
|
20240827,185600,158621801,311,311,311,311,0
|
|
20240827,185500,158621801,311,311,311,311,0
|
|
20240827,185400,158621801,311,311,311,311,0
|
|
20240827,185300,158621801,311,311,311,311,0
|
|
20240827,185200,158621801,311,311,311,311,0
|
|
20240827,185100,158621801,311,311,311,311,0
|
|
20240827,185000,158621801,311,311,311,311,0
|
|
20240827,184900,158621801,311,311,311,311,0
|
|
20240827,184800,158621801,311,311,311,311,0
|
|
20240827,184700,158621801,311,311,311,311,0
|
|
20240827,184600,158621801,311,311,311,311,0
|
|
20240827,184500,158621801,311,311,311,311,0
|
|
20240827,184400,158621801,311,311,311,311,0
|
|
20240827,184300,158621801,311,311,311,311,0
|
|
20240827,184200,158621801,311,311,311,311,0
|
|
20240827,184100,158621801,311,311,311,311,0
|
|
20240827,184000,158621801,311,311,311,311,0
|
|
20240827,183900,158621801,311,311,311,311,0
|
|
20240827,183800,158621801,311,311,311,311,0
|
|
20240827,183700,158621801,311,311,311,311,0
|
|
20240827,183600,158621801,311,311,311,311,0
|
|
20240827,183500,158621801,311,311,311,311,0
|
|
20240827,183400,158621801,311,311,311,311,0
|
|
20240827,183300,158621801,311,311,311,311,0
|
|
20240827,183200,158621801,311,311,311,311,0
|
|
20240827,183100,158621801,311,311,311,311,0
|
|
20240827,183000,158621801,311,311,311,311,1117
|
|
20240827,182900,158621801,311,311,311,311,0
|
|
20240827,182800,158621801,311,311,311,311,0
|
|
20240827,182700,158621801,311,311,311,311,0
|
|
20240827,182600,158621801,311,311,311,311,0
|
|
20240827,182500,158621801,311,311,311,311,0
|
|
20240827,182400,158621801,311,311,311,311,0
|
|
20240827,182300,158621801,311,311,311,311,0
|
|
20240827,182200,158621801,311,311,311,311,0
|
|
20240827,182100,158621801,311,311,311,311,0
|
|
20240827,182000,158621801,311,311,311,311,0
|
|
20240827,181900,158621801,311,311,311,311,0
|
|
20240827,181800,158621801,311,311,311,311,0
|
|
20240827,181700,158621801,311,311,311,311,0
|
|
20240827,181600,158621801,311,311,311,311,0
|
|
20240827,181500,158621801,311,311,311,311,0
|
|
20240827,181400,158621801,311,311,311,311,0
|
|
20240827,181300,158621801,311,311,311,311,0
|
|
20240827,181200,158621801,311,311,311,311,0
|
|
20240827,181100,158621801,311,311,311,311,0
|
|
20240827,181000,158621801,311,311,311,311,0
|
|
20240827,180900,158621801,311,311,311,311,0
|
|
20240827,180800,158621801,311,311,311,311,0
|
|
20240827,180700,158621801,311,311,311,311,0
|
|
20240827,180600,158621801,311,311,311,311,0
|
|
20240827,180500,158621801,311,311,311,311,0
|
|
20240827,180400,158621801,311,311,311,311,0
|
|
20240827,180300,158621801,311,311,311,311,0
|
|
20240827,180200,158621801,311,311,311,311,0
|
|
20240827,180100,158621801,311,311,311,311,0
|
|
20240827,180000,158621801,311,311,311,311,1117
|
|
20240827,175900,158621801,311,311,311,311,0
|
|
20240827,175800,158621801,311,311,311,311,0
|
|
20240827,175700,158621801,311,311,311,311,0
|
|
20240827,175600,158621801,311,311,311,311,0
|
|
20240827,175500,158621801,311,311,311,311,0
|
|
20240827,175400,158621801,311,311,311,311,0
|
|
20240827,175300,158621801,311,311,311,311,0
|
|
20240827,175200,158621801,311,311,311,311,0
|
|
20240827,175100,158621801,311,311,311,311,0
|
|
20240827,175000,158621801,311,311,311,311,0
|
|
20240827,174900,158621801,311,311,311,311,0
|
|
20240827,174800,158621801,311,311,311,311,0
|
|
20240827,174700,158621801,311,311,311,311,0
|
|
20240827,174600,158621801,311,311,311,311,0
|
|
20240827,174500,158621801,311,311,311,311,0
|
|
20240827,174400,158621801,311,311,311,311,0
|
|
20240827,174300,158621801,311,311,311,311,0
|
|
20240827,174200,158621801,311,311,311,311,0
|
|
20240827,174100,158621801,311,311,311,311,0
|
|
20240827,174000,158621801,311,311,311,311,0
|
|
20240827,173900,158621801,311,311,311,311,0
|
|
20240827,173800,158621801,311,311,311,311,0
|
|
20240827,173700,158621801,311,311,311,311,0
|
|
20240827,173600,158621801,311,311,311,311,0
|
|
20240827,173500,158621801,311,311,311,311,0
|
|
20240827,173400,158621801,311,311,311,311,0
|
|
20240827,173300,158621801,311,311,311,311,0
|
|
20240827,173200,158621801,311,311,311,311,0
|
|
20240827,173100,158621801,311,311,311,311,0
|
|
20240827,173000,158621801,311,311,311,311,1117
|
|
20240827,172900,158621801,311,311,311,311,0
|
|
20240827,172800,158621801,311,311,311,311,0
|
|
20240827,172700,158621801,311,311,311,311,0
|
|
20240827,172600,158621801,311,311,311,311,0
|
|
20240827,172500,158621801,311,311,311,311,0
|
|
20240827,172400,158621801,311,311,311,311,0
|
|
20240827,172300,158621801,311,311,311,311,0
|
|
20240827,172200,158621801,311,311,311,311,0
|
|
20240827,172100,158621801,311,311,311,311,0
|
|
20240827,172000,158621801,311,311,311,311,0
|
|
20240827,171900,158621801,311,311,311,311,0
|
|
20240827,171800,158621801,311,311,311,311,0
|
|
20240827,171700,158621801,311,311,311,311,0
|
|
20240827,171600,158621801,311,311,311,311,0
|
|
20240827,171500,158621801,311,311,311,311,0
|
|
20240827,171400,158621801,311,311,311,311,0
|
|
20240827,171300,158621801,311,311,311,311,0
|
|
20240827,171200,158621801,311,311,311,311,0
|
|
20240827,171100,158621801,311,311,311,311,0
|
|
20240827,171000,158621801,311,311,311,311,0
|
|
20240827,170900,158621801,311,311,311,311,0
|
|
20240827,170800,158621801,311,311,311,311,0
|
|
20240827,170700,158621801,311,311,311,311,0
|
|
20240827,170600,158621801,311,311,311,311,0
|
|
20240827,170500,158621801,311,311,311,311,0
|
|
20240827,170400,158621801,311,311,311,311,0
|
|
20240827,170300,158621801,311,311,311,311,0
|
|
20240827,170200,158621801,311,311,311,311,0
|
|
20240827,170100,158621801,311,311,311,311,0
|
|
20240827,170000,158621801,311,311,311,311,1117
|
|
20240827,165900,158621801,311,311,311,311,0
|
|
20240827,165800,158621801,311,311,311,311,0
|
|
20240827,165700,158621801,311,311,311,311,0
|
|
20240827,165600,158621801,311,311,311,311,0
|
|
20240827,165500,158621801,311,311,311,311,0
|
|
20240827,165400,158621801,311,311,311,311,0
|
|
20240827,165300,158621801,311,311,311,311,0
|
|
20240827,165200,158621801,311,311,311,311,0
|
|
20240827,165100,158621801,311,311,311,311,0
|
|
20240827,165000,158621801,311,311,311,311,0
|
|
20240827,164900,158621801,311,311,311,311,0
|
|
20240827,164800,158621801,311,311,311,311,0
|
|
20240827,164700,158621801,311,311,311,311,0
|
|
20240827,164600,158621801,311,311,311,311,0
|
|
20240827,164500,158621801,311,311,311,311,0
|
|
20240827,164400,158621801,311,311,311,311,0
|
|
20240827,164300,158621801,311,311,311,311,0
|
|
20240827,164200,158621801,311,311,311,311,0
|
|
20240827,164100,158621801,311,311,311,311,0
|
|
20240827,164000,158621801,311,311,311,311,0
|
|
20240827,163900,158621801,311,311,311,311,0
|
|
20240827,163800,158621801,311,311,311,311,0
|
|
20240827,163700,158621801,311,311,311,311,0
|
|
20240827,163600,158621801,311,311,311,311,0
|
|
20240827,163500,158621801,311,311,311,311,0
|
|
20240827,163400,158621801,311,311,311,311,0
|
|
20240827,163300,158621801,311,311,311,311,0
|
|
20240827,163200,158621801,311,311,311,311,0
|
|
20240827,163100,158621801,311,311,311,311,0
|
|
20240827,163000,158621801,311,311,311,311,1117
|
|
20240827,162900,158621801,311,311,311,311,0
|
|
20240827,162800,158621801,311,311,311,311,0
|
|
20240827,162700,158621801,311,311,311,311,0
|
|
20240827,162600,158621801,311,311,311,311,0
|
|
20240827,162500,158621801,311,311,311,311,0
|
|
20240827,162400,158621801,311,311,311,311,0
|
|
20240827,162300,158621801,311,311,311,311,0
|
|
20240827,162200,158621801,311,311,311,311,0
|
|
20240827,162100,158621801,311,311,311,311,0
|
|
20240827,162000,158621801,311,311,311,311,0
|
|
20240827,161900,158621801,311,311,311,311,0
|
|
20240827,161800,158621801,311,311,311,311,0
|
|
20240827,161700,158621801,311,311,311,311,0
|
|
20240827,161600,158621801,311,311,311,311,0
|
|
20240827,161500,158621801,311,311,311,311,0
|
|
20240827,161400,158621801,311,311,311,311,0
|
|
20240827,161300,158621801,311,311,311,311,0
|
|
20240827,161200,158621801,311,311,311,311,0
|
|
20240827,161100,158621801,311,311,311,311,0
|
|
20240827,161000,158621801,311,311,311,311,0
|
|
20240827,160900,158621801,311,311,311,311,0
|
|
20240827,160800,158621801,311,311,311,311,0
|
|
20240827,160700,158621801,311,311,311,311,0
|
|
20240827,160600,158621801,311,311,311,311,0
|
|
20240827,160500,158621801,311,311,311,311,0
|
|
20240827,160400,158621801,311,311,311,311,0
|
|
20240827,160300,158621801,311,311,311,311,0
|
|
20240827,160200,158621801,311,311,311,311,0
|
|
20240827,160100,158621801,311,311,311,311,0
|
|
20240827,160000,158621801,311,311,311,311,1117
|
|
20240827,155900,158621801,311,311,311,311,0
|
|
20240827,155800,158621801,311,311,311,311,0
|
|
20240827,155700,158621801,311,311,311,311,0
|
|
20240827,155600,158621801,311,311,311,311,0
|
|
20240827,155500,158621801,311,311,311,311,0
|
|
20240827,155400,158621801,311,311,311,311,0
|
|
20240827,155300,158621801,311,311,311,311,0
|
|
20240827,155200,158621801,311,311,311,311,0
|
|
20240827,155100,158621801,311,311,311,311,0
|
|
20240827,155000,158621801,311,311,311,311,0
|
|
20240827,154900,158621801,311,311,311,311,0
|
|
20240827,154800,158621801,311,311,311,311,0
|
|
20240827,154700,158621801,311,311,311,311,0
|
|
20240827,154600,158621801,311,311,311,311,0
|
|
20240827,154500,158621801,311,311,311,311,0
|
|
20240827,154400,158621801,311,311,311,311,0
|
|
20240827,154300,158621801,311,311,311,311,0
|
|
20240827,154200,158621801,311,311,311,311,0
|
|
20240827,154100,158621801,311,311,311,311,0
|
|
20240827,154000,158621801,311,311,311,311,0
|
|
20240827,153900,158621801,311,311,311,311,0
|
|
20240827,153800,158621801,311,311,311,311,0
|
|
20240827,153700,158621801,311,311,311,311,0
|
|
20240827,153600,158621801,311,311,311,311,0
|
|
20240827,153500,158621801,311,311,311,311,0
|
|
20240827,153400,158621801,311,311,311,311,0
|
|
20240827,153300,158621801,311,311,311,311,0
|
|
20240827,153200,158621801,311,311,311,311,0
|
|
20240827,153100,158621801,311,311,311,311,0
|
|
20240827,153000,158621801,311,311,311,311,2234
|
|
20240827,152900,158274414,311,311,311,311,0
|
|
20240827,152800,158274414,311,311,311,311,0
|
|
20240827,152700,158274414,311,311,311,311,0
|
|
20240827,152600,158274414,311,311,311,311,0
|
|
20240827,152500,158274414,311,311,311,311,0
|
|
20240827,152400,158274414,311,311,311,311,0
|
|
20240827,152300,158274414,311,311,311,311,0
|
|
20240827,152200,158274414,311,311,311,311,0
|
|
20240827,152100,158274414,311,311,311,311,0
|
|
20240827,152000,158274414,311,311,311,311,0
|
|
20240827,151900,158274414,311,311,311,311,1
|
|
20240827,151800,158274103,310,310,310,310,18
|
|
20240827,151700,158268523,311,311,311,311,0
|
|
20240827,151600,158268523,311,311,311,310,4
|
|
20240827,151500,158267281,311,311,311,311,0
|
|
20240827,151400,158267281,311,311,311,311,11
|
|
20240827,151300,158263860,311,311,311,311,12
|
|
20240827,151200,158260128,311,311,311,310,73
|
|
20240827,151100,158237474,311,311,311,311,1
|
|
20240827,151000,158237163,310,310,310,310,951
|
|
20240827,150900,157942353,311,311,311,311,1
|
|
20240827,150800,157942042,311,310,311,310,1910
|
|
20240827,150700,157349542,311,310,311,310,3
|
|
20240827,150600,157348610,311,311,311,311,1
|
|
20240827,150500,157348299,311,311,311,311,0
|
|
20240827,150400,157348299,311,311,311,311,0
|
|
20240827,150300,157348299,311,311,311,311,1
|
|
20240827,150200,157347988,311,311,311,310,342
|
|
20240827,150100,157241897,311,311,311,311,0
|
|
20240827,150000,157241897,311,311,311,311,50
|
|
20240827,145900,157226347,310,311,311,310,2
|
|
20240827,145800,157225726,310,309,311,309,73651
|
|
20240827,145700,134393835,309,309,309,309,20466
|
|
20240827,145600,128069841,310,310,310,310,0
|
|
20240827,145500,128069841,310,310,310,310,1
|
|
20240827,145400,128069531,310,310,310,310,3
|
|
20240827,145300,128068601,310,310,310,310,44
|
|
20240827,145200,128054961,309,309,309,309,17022
|
|
20240827,145100,122795163,310,309,310,309,49
|
|
20240827,145000,122779993,310,309,310,309,32
|
|
20240827,144900,122770103,309,310,310,309,2
|
|
20240827,144800,122769484,310,310,310,310,0
|
|
20240827,144700,122769484,310,310,310,310,3
|
|
20240827,144600,122768554,310,310,310,310,62
|
|
20240827,144500,122749334,310,310,310,309,36
|
|
20240827,144400,122738184,310,310,310,310,0
|
|
20240827,144300,122738184,310,310,310,310,12
|
|
20240827,144200,122734464,310,309,310,309,59051
|
|
20240827,144100,104487704,310,307,310,307,17423
|
|
20240827,144000,99124777,307,307,307,307,0
|
|
20240827,143900,99124777,307,307,307,307,0
|
|
20240827,143800,99124777,307,307,307,307,0
|
|
20240827,143700,99124777,307,307,307,307,0
|
|
20240827,143600,99124777,307,307,307,307,1
|
|
20240827,143500,99124470,307,307,307,307,0
|
|
20240827,143400,99124470,307,307,307,307,1
|
|
20240827,143300,99124163,307,307,307,307,0
|
|
20240827,143200,99124163,307,307,307,307,52
|
|
20240827,143100,99108199,305,305,305,305,20000
|
|
20240827,143000,93008199,307,307,307,307,1
|
|
20240827,142900,93007892,305,305,305,305,4766
|
|
20240827,142800,91554262,307,307,307,307,1
|
|
20240827,142700,91553955,307,307,307,307,47
|
|
20240827,142600,91539526,305,306,306,305,60000
|
|
20240827,142500,73236958,307,307,307,307,1
|
|
20240827,142400,73236651,308,308,308,308,38
|
|
20240827,142300,73224947,308,308,308,307,52
|
|
20240827,142200,73208943,307,306,307,306,20028
|
|
20240827,142100,67080347,306,306,306,306,0
|
|
20240827,142000,67080347,306,306,306,306,0
|
|
20240827,141900,67080347,306,306,306,306,0
|
|
20240827,141800,67080347,306,306,306,306,0
|
|
20240827,141700,67080347,306,306,306,306,1
|
|
20240827,141600,67080041,308,308,308,308,1
|
|
20240827,141500,67079733,306,306,306,306,0
|
|
20240827,141400,67079733,306,308,308,306,3
|
|
20240827,141300,67078813,308,308,308,308,0
|
|
20240827,141200,67078813,308,308,308,308,0
|
|
20240827,141100,67078813,308,308,308,308,1
|
|
20240827,141000,67078505,306,306,306,306,1
|
|
20240827,140900,67078199,308,308,308,308,1
|
|
20240827,140800,67077891,307,307,307,307,128
|
|
20240827,140700,67038595,307,307,307,307,0
|
|
20240827,140600,67038595,307,307,307,307,0
|
|
20240827,140500,67038595,307,307,307,307,0
|
|
20240827,140400,67038595,307,307,307,307,1082
|
|
20240827,140300,66706421,307,307,307,307,0
|
|
20240827,140200,66706421,307,307,307,307,1000
|
|
20240827,140100,66399421,307,307,307,307,0
|
|
20240827,140000,66399421,307,308,308,307,2
|
|
20240827,135900,66398806,307,307,307,307,1
|
|
20240827,135800,66398499,308,307,308,307,101
|
|
20240827,135700,66367491,307,307,307,307,1
|
|
20240827,135600,66367184,308,308,308,308,0
|
|
20240827,135500,66367184,308,308,308,308,1
|
|
20240827,135400,66366876,307,307,307,307,78
|
|
20240827,135300,66342930,307,307,307,307,0
|
|
20240827,135200,66342930,307,307,307,307,1
|
|
20240827,135100,66342623,308,308,308,308,0
|
|
20240827,135000,66342623,308,308,308,308,0
|
|
20240827,134900,66342623,308,308,308,308,0
|
|
20240827,134800,66342623,308,308,308,308,0
|
|
20240827,134700,66342623,308,308,308,308,0
|
|
20240827,134600,66342623,308,308,308,308,0
|
|
20240827,134500,66342623,308,308,308,308,0
|
|
20240827,134400,66342623,308,308,308,308,0
|
|
20240827,134300,66342623,308,308,308,308,0
|
|
20240827,134200,66342623,308,307,308,307,1432
|
|
20240827,134100,65902995,309,308,309,308,4
|
|
20240827,134000,65901762,308,308,308,307,20
|
|
20240827,133900,65895604,309,309,309,309,0
|
|
20240827,133800,65895604,309,309,309,309,0
|
|
20240827,133700,65895604,309,309,309,309,0
|
|
20240827,133600,65895604,309,309,309,309,0
|
|
20240827,133500,65895604,309,309,309,309,0
|
|
20240827,133400,65895604,309,308,309,308,90
|
|
20240827,133300,65867882,307,307,307,307,0
|
|
20240827,133200,65867882,307,307,307,307,0
|
|
20240827,133100,65867882,307,307,307,307,0
|
|
20240827,133000,65867882,307,307,307,307,0
|
|
20240827,132900,65867882,307,307,307,307,1
|
|
20240827,132800,65867575,308,308,308,308,6
|
|
20240827,132700,65865727,308,308,308,308,7
|
|
20240827,132600,65863571,308,307,308,307,6
|
|
20240827,132500,65861728,307,307,307,307,0
|
|
20240827,132400,65861728,307,307,307,307,0
|
|
20240827,132300,65861728,307,307,307,307,0
|
|
20240827,132200,65861728,307,307,307,307,0
|
|
20240827,132100,65861728,307,307,307,307,0
|
|
20240827,132000,65861728,307,307,307,307,2
|
|
20240827,131900,65861114,307,307,307,307,500
|
|
20240827,131800,65707614,307,307,307,307,0
|
|
20240827,131700,65707614,307,307,307,307,0
|
|
20240827,131600,65707614,307,307,307,307,0
|
|
20240827,131500,65707614,307,307,307,307,0
|
|
20240827,131400,65707614,307,307,307,307,0
|
|
20240827,131300,65707614,307,307,307,307,0
|
|
20240827,131200,65707614,307,307,307,307,105
|
|
20240827,131100,65675379,308,308,308,308,0
|
|
20240827,131000,65675379,308,308,308,308,0
|
|
20240827,130900,65675379,308,308,308,308,1
|
|
20240827,130800,65675071,308,308,308,308,0
|
|
20240827,130700,65675071,308,308,308,308,0
|
|
20240827,130600,65675071,308,308,308,308,1
|
|
20240827,130500,65674763,308,308,308,308,250
|
|
20240827,130400,65597763,307,307,307,307,113
|
|
20240827,130300,65563072,307,307,307,307,0
|
|
20240827,130200,65563072,307,307,307,307,1
|
|
20240827,130100,65562765,307,307,307,307,220
|
|
20240827,130000,65495225,307,307,307,307,0
|
|
20240827,125900,65495225,307,307,307,307,17
|
|
20240827,125800,65490006,307,307,307,307,24
|
|
20240827,125700,65482638,308,308,308,308,1
|
|
20240827,125600,65482330,308,308,308,308,0
|
|
20240827,125500,65482330,308,308,308,308,0
|
|
20240827,125400,65482330,308,308,308,308,0
|
|
20240827,125300,65482330,308,308,308,308,0
|
|
20240827,125200,65482330,308,308,308,308,0
|
|
20240827,125100,65482330,308,308,308,308,0
|
|
20240827,125000,65482330,308,308,308,308,1
|
|
20240827,124900,65482022,307,307,307,307,30
|
|
20240827,124800,65472812,308,307,308,307,52
|
|
20240827,124700,65456847,307,308,308,307,91
|
|
20240827,124600,65428909,307,307,307,307,1
|
|
20240827,124500,65428602,308,308,308,308,1
|
|
20240827,124400,65428294,308,308,308,308,0
|
|
20240827,124300,65428294,308,308,308,308,1
|
|
20240827,124200,65427986,308,308,308,308,309
|
|
20240827,124100,65332814,307,307,307,307,1500
|
|
20240827,124000,64872314,307,308,308,307,3
|
|
20240827,123900,64871392,308,308,308,308,4
|
|
20240827,123800,64870160,308,308,308,308,3
|
|
20240827,123700,64869236,308,308,308,308,0
|
|
20240827,123600,64869236,308,308,308,308,1
|
|
20240827,123500,64868928,307,306,307,306,7908
|
|
20240827,123400,62445172,307,307,307,307,0
|
|
20240827,123300,62445172,307,307,307,307,1
|
|
20240827,123200,62444865,306,306,306,306,0
|
|
20240827,123100,62444865,306,307,307,306,2
|
|
20240827,123000,62444252,307,307,307,307,0
|
|
20240827,122900,62444252,307,307,307,307,0
|
|
20240827,122800,62444252,307,307,307,307,0
|
|
20240827,122700,62444252,307,307,307,307,0
|
|
20240827,122600,62444252,307,307,307,307,0
|
|
20240827,122500,62444252,307,307,307,307,1
|
|
20240827,122400,62443945,306,306,306,306,0
|
|
20240827,122300,62443945,306,307,307,306,2
|
|
20240827,122200,62443332,306,307,307,306,2
|
|
20240827,122100,62442719,306,306,306,306,0
|
|
20240827,122000,62442719,306,307,307,306,2
|
|
20240827,121900,62442106,307,307,307,307,0
|
|
20240827,121800,62442106,307,307,307,307,0
|
|
20240827,121700,62442106,307,307,307,307,0
|
|
20240827,121600,62442106,307,307,307,307,0
|
|
20240827,121500,62442106,307,307,307,307,0
|
|
20240827,121400,62442106,307,307,307,307,0
|
|
20240827,121300,62442106,307,307,307,307,2
|
|
20240827,121200,62441492,306,306,306,306,0
|
|
20240827,121100,62441492,306,306,306,306,0
|
|
20240827,121000,62441492,306,306,306,306,350
|
|
20240827,120900,62334392,307,307,307,307,1
|
|
20240827,120800,62334085,306,306,306,306,1
|
|
20240827,120700,62333779,307,307,307,307,0
|
|
20240827,120600,62333779,307,307,307,307,1
|
|
20240827,120500,62333472,308,308,308,308,0
|
|
20240827,120400,62333472,308,308,308,308,0
|
|
20240827,120300,62333472,308,308,308,308,0
|
|
20240827,120200,62333472,308,308,308,308,0
|
|
20240827,120100,62333472,308,308,308,308,0
|
|
20240827,120000,62333472,308,308,308,308,0
|
|
20240827,115900,62333472,308,308,308,308,1
|
|
20240827,115800,62333164,307,307,307,307,0
|
|
20240827,115700,62333164,307,307,307,307,0
|
|
20240827,115600,62333164,307,307,307,307,0
|
|
20240827,115500,62333164,307,307,307,307,731
|
|
20240827,115400,62108747,307,307,307,307,0
|
|
20240827,115300,62108747,307,307,307,307,0
|
|
20240827,115200,62108747,307,307,307,307,0
|
|
20240827,115100,62108747,307,307,307,307,0
|
|
20240827,115000,62108747,307,307,307,307,0
|
|
20240827,114900,62108747,307,307,307,307,0
|
|
20240827,114800,62108747,307,307,307,307,0
|
|
20240827,114700,62108747,307,307,307,307,10
|
|
20240827,114600,62105677,307,307,307,307,0
|
|
20240827,114500,62105677,307,307,307,307,1
|
|
20240827,114400,62105370,307,307,307,307,9
|
|
20240827,114300,62102607,306,306,306,306,1152
|
|
20240827,114200,61750095,307,307,307,307,0
|
|
20240827,114100,61750095,307,307,307,307,1
|
|
20240827,114000,61749788,306,306,306,306,1
|
|
20240827,113900,61749482,307,307,307,307,10
|
|
20240827,113800,61746412,306,306,306,306,0
|
|
20240827,113700,61746412,306,306,306,306,0
|
|
20240827,113600,61746412,306,306,306,306,208
|
|
20240827,113500,61682764,307,307,307,307,0
|
|
20240827,113400,61682764,307,306,307,306,1435
|
|
20240827,113300,61242224,307,306,307,306,45
|
|
20240827,113200,61228412,305,305,305,305,0
|
|
20240827,113100,61228412,305,305,305,305,0
|
|
20240827,113000,61228412,305,305,305,305,0
|
|
20240827,112900,61228412,305,307,307,305,17604
|
|
20240827,112800,55841839,307,307,307,307,1
|
|
20240827,112700,55841532,308,308,308,308,1
|
|
20240827,112600,55841224,308,308,308,308,0
|
|
20240827,112500,55841224,308,308,308,308,0
|
|
20240827,112400,55841224,308,308,308,308,39
|
|
20240827,112300,55829212,308,308,308,308,4
|
|
20240827,112200,55827980,307,307,307,307,0
|
|
20240827,112100,55827980,307,307,307,307,0
|
|
20240827,112000,55827980,307,307,307,307,0
|
|
20240827,111900,55827980,307,307,307,307,0
|
|
20240827,111800,55827980,307,307,307,307,91
|
|
20240827,111700,55800043,309,307,309,307,2426
|
|
20240827,111600,55055259,309,309,309,309,0
|
|
20240827,111500,55055259,309,309,309,309,0
|
|
20240827,111400,55055259,309,309,309,309,0
|
|
20240827,111300,55055259,309,309,309,309,0
|
|
20240827,111200,55055259,309,309,309,309,2
|
|
20240827,111100,55054641,309,309,309,309,0
|
|
20240827,111000,55054641,309,309,309,309,0
|
|
20240827,110900,55054641,309,309,309,309,0
|
|
20240827,110800,55054641,309,309,309,309,0
|
|
20240827,110700,55054641,309,309,309,309,3
|
|
20240827,110600,55053714,309,309,309,309,1
|
|
20240827,110500,55053405,309,309,309,309,0
|
|
20240827,110400,55053405,309,309,309,309,0
|
|
20240827,110300,55053405,309,309,309,309,0
|
|
20240827,110200,55053405,309,309,309,309,0
|
|
20240827,110100,55053405,309,309,309,309,0
|
|
20240827,110000,55053405,309,309,309,309,0
|
|
20240827,105900,55053405,309,309,309,309,1
|
|
20240827,105800,55053096,307,309,309,307,2
|
|
20240827,105700,55052480,309,309,309,309,0
|
|
20240827,105600,55052480,309,309,309,309,0
|
|
20240827,105500,55052480,309,309,309,309,0
|
|
20240827,105400,55052480,309,309,309,309,2
|
|
20240827,105300,55051862,308,308,308,308,43
|
|
20240827,105200,55038618,309,309,309,309,0
|
|
20240827,105100,55038618,309,309,309,309,0
|
|
20240827,105000,55038618,309,309,309,309,0
|
|
20240827,104900,55038618,309,309,309,309,0
|
|
20240827,104800,55038618,309,309,309,309,0
|
|
20240827,104700,55038618,309,309,309,309,1
|
|
20240827,104600,55038309,309,309,309,309,0
|
|
20240827,104500,55038309,309,309,309,309,0
|
|
20240827,104400,55038309,309,309,309,309,9
|
|
20240827,104300,55035528,309,310,310,309,96311
|
|
20240827,104200,25181049,311,310,311,310,1502
|
|
20240827,104100,24715428,310,310,310,310,1500
|
|
20240827,104000,24250428,311,311,311,311,1
|
|
20240827,103900,24250117,311,310,311,310,2
|
|
20240827,103800,24249496,311,310,311,310,10650
|
|
20240827,103700,20947995,310,308,310,308,5971
|
|
20240827,103600,19098828,308,308,308,308,0
|
|
20240827,103500,19098828,308,308,308,308,0
|
|
20240827,103400,19098828,308,308,308,308,0
|
|
20240827,103300,19098828,308,308,308,308,0
|
|
20240827,103200,19098828,308,308,308,308,0
|
|
20240827,103100,19098828,308,307,308,307,32
|
|
20240827,103000,19089000,308,309,309,308,85
|
|
20240827,102900,19062819,308,308,308,308,0
|
|
20240827,102800,19062819,308,310,310,308,102
|
|
20240827,102700,19031201,308,309,310,308,113
|
|
20240827,102600,18996190,309,309,309,309,1
|
|
20240827,102500,18995881,309,309,309,309,4
|
|
20240827,102400,18994645,308,308,308,308,1
|
|
20240827,102300,18994337,309,308,309,308,501
|
|
20240827,102200,18840028,308,308,308,308,10
|
|
20240827,102100,18836948,310,310,310,310,14
|
|
20240827,102000,18832608,308,308,308,308,2
|
|
20240827,101900,18831992,310,309,310,309,5001
|
|
20240827,101800,17286682,308,308,308,308,0
|
|
20240827,101700,17286682,308,308,308,308,20
|
|
20240827,101600,17280522,309,309,309,309,0
|
|
20240827,101500,17280522,309,309,309,309,0
|
|
20240827,101400,17280522,309,309,309,309,0
|
|
20240827,101300,17280522,309,309,309,309,0
|
|
20240827,101200,17280522,309,309,309,309,0
|
|
20240827,101100,17280522,309,309,309,309,0
|
|
20240827,101000,17280522,309,309,309,309,0
|
|
20240827,100900,17280522,309,309,309,309,0
|
|
20240827,100800,17280522,309,309,309,309,21
|
|
20240827,100700,17274033,309,308,309,308,250
|
|
20240827,100600,17197021,307,307,307,307,26
|
|
20240827,100500,17189039,307,307,307,307,26
|
|
20240827,100400,17181057,308,307,308,307,3000
|
|
20240827,100300,16257083,306,306,306,306,0
|
|
20240827,100200,16257083,306,306,306,306,0
|
|
20240827,100100,16257083,306,308,308,306,2112
|
|
20240827,100000,15606589,308,306,308,306,3002
|
|
20240827,095900,14684770,306,306,306,306,0
|
|
20240827,095800,14684770,306,306,306,306,200
|
|
20240827,095700,14623570,306,306,306,306,20
|
|
20240827,095600,14617450,308,308,308,308,1
|
|
20240827,095500,14617142,307,307,307,307,10001
|
|
20240827,095400,11546835,307,307,307,307,0
|
|
20240827,095300,11546835,307,307,307,307,1
|
|
20240827,095200,11546528,305,305,305,305,71
|
|
20240827,095100,11524873,305,305,307,305,4
|
|
20240827,095000,11523651,307,307,307,307,2
|
|
20240827,094900,11523037,305,305,305,305,0
|
|
20240827,094800,11523037,305,307,307,305,337
|
|
20240827,094700,11420250,307,307,307,307,0
|
|
20240827,094600,11420250,307,307,307,307,0
|
|
20240827,094500,11420250,307,307,307,307,0
|
|
20240827,094400,11420250,307,306,307,306,993
|
|
20240827,094300,11116389,305,307,307,305,14
|
|
20240827,094200,11112107,307,307,307,307,1
|
|
20240827,094100,11111800,307,306,307,306,301
|
|
20240827,094000,11019693,306,307,307,306,26
|
|
20240827,093900,11011722,307,307,307,307,65
|
|
20240827,093800,10991767,307,307,307,307,15
|
|
20240827,093700,10987162,306,306,306,306,2
|
|
20240827,093600,10986550,306,306,306,306,1492
|
|
20240827,093500,10529998,306,306,306,306,0
|
|
20240827,093400,10529998,306,306,306,306,2000
|
|
20240827,093300,9917998,306,306,306,306,1
|
|
20240827,093200,9917692,306,306,306,306,108
|
|
20240827,093100,9884644,306,306,306,306,0
|
|
20240827,093000,9884644,306,306,306,306,6
|
|
20240827,092900,9882808,306,307,307,306,4
|
|
20240827,092800,9881582,307,307,307,307,0
|
|
20240827,092700,9881582,307,307,307,307,202
|
|
20240827,092600,9819568,307,307,307,307,200
|
|
20240827,092500,9758168,306,306,306,306,1
|
|
20240827,092400,9757862,307,307,307,307,0
|
|
20240827,092300,9757862,307,306,307,306,8
|
|
20240827,092200,9755407,307,306,307,305,848
|
|
20240827,092100,9496731,306,305,306,305,10
|
|
20240827,092000,9493676,306,306,306,306,1001
|
|
20240827,091900,9187370,307,307,307,307,0
|
|
20240827,091800,9187370,307,307,307,307,4
|
|
20240827,091700,9186142,307,306,307,306,69
|
|
20240827,091600,9164968,305,305,305,305,2
|
|
20240827,091500,9164358,307,307,307,307,8
|
|
20240827,091400,9161902,307,306,307,306,130
|
|
20240827,091300,9121995,306,306,306,306,0
|
|
20240827,091200,9121995,306,306,306,306,75
|
|
20240827,091100,9099045,306,306,306,306,72
|
|
20240827,091000,9077013,307,307,307,307,0
|
|
20240827,090900,9077013,307,307,307,307,1
|
|
20240827,090800,9076706,307,307,307,307,25
|
|
20240827,090700,9069031,307,307,307,306,68
|
|
20240827,090600,9048158,306,305,306,305,28182
|
|
20240827,090500,435235,305,304,305,304,2
|
|
20240827,090400,434626,305,305,305,305,3
|
|
20240827,090300,433711,305,305,305,305,209
|
|
20240827,090200,369966,305,305,305,305,0
|
|
20240827,090100,369966,305,305,305,305,1007
|
|
20240827,090000,62831,306,305,306,305,206
|