578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,183500,57808956,625,625,625,625,2050
|
|
20240717,183400,57808956,625,625,625,625,0
|
|
20240717,183300,57808956,625,625,625,625,0
|
|
20240717,183200,57808956,625,625,625,625,0
|
|
20240717,183100,57808956,625,625,625,625,0
|
|
20240717,183000,57808956,625,625,625,625,0
|
|
20240717,182900,57808956,625,625,625,625,0
|
|
20240717,182800,57808956,625,625,625,625,0
|
|
20240717,182700,57808956,625,625,625,625,0
|
|
20240717,182600,57808956,625,625,625,625,0
|
|
20240717,182500,57808956,625,625,625,625,0
|
|
20240717,182400,57808956,625,625,625,625,0
|
|
20240717,182300,57808956,625,625,625,625,0
|
|
20240717,182200,57808956,625,625,625,625,0
|
|
20240717,182100,57808956,625,625,625,625,0
|
|
20240717,182000,57808956,625,625,625,625,0
|
|
20240717,181900,57808956,625,625,625,625,0
|
|
20240717,181800,57808956,625,625,625,625,0
|
|
20240717,181700,57808956,625,625,625,625,0
|
|
20240717,181600,57808956,625,625,625,625,0
|
|
20240717,181500,57808956,625,625,625,625,0
|
|
20240717,181400,57808956,625,625,625,625,0
|
|
20240717,181300,57808956,625,625,625,625,0
|
|
20240717,181200,57808956,625,625,625,625,0
|
|
20240717,181100,57808956,625,625,625,625,0
|
|
20240717,181000,57808956,625,625,625,625,0
|
|
20240717,180900,57808956,625,625,625,625,0
|
|
20240717,180800,57808956,625,625,625,625,0
|
|
20240717,180700,57808956,625,625,625,625,0
|
|
20240717,180600,57808956,625,625,625,625,0
|
|
20240717,180500,57808956,625,625,625,625,2050
|
|
20240717,180400,57808956,625,625,625,625,0
|
|
20240717,180300,57808956,625,625,625,625,0
|
|
20240717,180200,57808956,625,625,625,625,0
|
|
20240717,180100,57808956,625,625,625,625,0
|
|
20240717,180000,57808956,625,625,625,625,0
|
|
20240717,175900,57808956,625,625,625,625,0
|
|
20240717,175800,57808956,625,625,625,625,0
|
|
20240717,175700,57808956,625,625,625,625,0
|
|
20240717,175600,57808956,625,625,625,625,0
|
|
20240717,175500,57808956,625,625,625,625,0
|
|
20240717,175400,57808956,625,625,625,625,0
|
|
20240717,175300,57808956,625,625,625,625,0
|
|
20240717,175200,57808956,625,625,625,625,0
|
|
20240717,175100,57808956,625,625,625,625,0
|
|
20240717,175000,57808956,625,625,625,625,0
|
|
20240717,174900,57808956,625,625,625,625,0
|
|
20240717,174800,57808956,625,625,625,625,0
|
|
20240717,174700,57808956,625,625,625,625,0
|
|
20240717,174600,57808956,625,625,625,625,0
|
|
20240717,174500,57808956,625,625,625,625,0
|
|
20240717,174400,57808956,625,625,625,625,0
|
|
20240717,174300,57808956,625,625,625,625,0
|
|
20240717,174200,57808956,625,625,625,625,0
|
|
20240717,174100,57808956,625,625,625,625,0
|
|
20240717,174000,57808956,625,625,625,625,0
|
|
20240717,173900,57808956,625,625,625,625,0
|
|
20240717,173800,57808956,625,625,625,625,0
|
|
20240717,173700,57808956,625,625,625,625,0
|
|
20240717,173600,57808956,625,625,625,625,0
|
|
20240717,173500,57808956,625,625,625,625,2050
|
|
20240717,173400,57808956,625,625,625,625,0
|
|
20240717,173300,57808956,625,625,625,625,0
|
|
20240717,173200,57808956,625,625,625,625,0
|
|
20240717,173100,57808956,625,625,625,625,0
|
|
20240717,173000,57808956,625,625,625,625,0
|
|
20240717,172900,57808956,625,625,625,625,0
|
|
20240717,172800,57808956,625,625,625,625,0
|
|
20240717,172700,57808956,625,625,625,625,0
|
|
20240717,172600,57808956,625,625,625,625,0
|
|
20240717,172500,57808956,625,625,625,625,0
|
|
20240717,172400,57808956,625,625,625,625,0
|
|
20240717,172300,57808956,625,625,625,625,0
|
|
20240717,172200,57808956,625,625,625,625,0
|
|
20240717,172100,57808956,625,625,625,625,0
|
|
20240717,172000,57808956,625,625,625,625,0
|
|
20240717,171900,57808956,625,625,625,625,0
|
|
20240717,171800,57808956,625,625,625,625,0
|
|
20240717,171700,57808956,625,625,625,625,0
|
|
20240717,171600,57808956,625,625,625,625,0
|
|
20240717,171500,57808956,625,625,625,625,0
|
|
20240717,171400,57808956,625,625,625,625,0
|
|
20240717,171300,57808956,625,625,625,625,0
|
|
20240717,171200,57808956,625,625,625,625,0
|
|
20240717,171100,57808956,625,625,625,625,0
|
|
20240717,171000,57808956,625,625,625,625,0
|
|
20240717,170900,57808956,625,625,625,625,0
|
|
20240717,170800,57808956,625,625,625,625,0
|
|
20240717,170700,57808956,625,625,625,625,0
|
|
20240717,170600,57808956,625,625,625,625,0
|
|
20240717,170500,57808956,625,625,625,625,2050
|
|
20240717,170400,57808956,625,625,625,625,0
|
|
20240717,170300,57808956,625,625,625,625,0
|
|
20240717,170200,57808956,625,625,625,625,0
|
|
20240717,170100,57808956,625,625,625,625,0
|
|
20240717,170000,57808956,625,625,625,625,0
|
|
20240717,165900,57808956,625,625,625,625,0
|
|
20240717,165800,57808956,625,625,625,625,0
|
|
20240717,165700,57808956,625,625,625,625,0
|
|
20240717,165600,57808956,625,625,625,625,0
|
|
20240717,165500,57808956,625,625,625,625,0
|
|
20240717,165400,57808956,625,625,625,625,0
|
|
20240717,165300,57808956,625,625,625,625,0
|
|
20240717,165200,57808956,625,625,625,625,0
|
|
20240717,165100,57808956,625,625,625,625,0
|
|
20240717,165000,57808956,625,625,625,625,0
|
|
20240717,164900,57808956,625,625,625,625,0
|
|
20240717,164800,57808956,625,625,625,625,0
|
|
20240717,164700,57808956,625,625,625,625,0
|
|
20240717,164600,57808956,625,625,625,625,0
|
|
20240717,164500,57808956,625,625,625,625,0
|
|
20240717,164400,57808956,625,625,625,625,0
|
|
20240717,164300,57808956,625,625,625,625,0
|
|
20240717,164200,57808956,625,625,625,625,0
|
|
20240717,164100,57808956,625,625,625,625,0
|
|
20240717,164000,57808956,625,625,625,625,0
|
|
20240717,163900,57808956,625,625,625,625,0
|
|
20240717,163800,57808956,625,625,625,625,0
|
|
20240717,163700,57808956,625,625,625,625,0
|
|
20240717,163600,57808956,625,625,625,625,0
|
|
20240717,163500,57808956,625,625,625,625,2050
|
|
20240717,163400,57808956,625,625,625,625,0
|
|
20240717,163300,57808956,625,625,625,625,0
|
|
20240717,163200,57808956,625,625,625,625,0
|
|
20240717,163100,57808956,625,625,625,625,0
|
|
20240717,163000,57808956,625,625,625,625,0
|
|
20240717,162900,57808956,625,625,625,625,0
|
|
20240717,162800,57808956,625,625,625,625,0
|
|
20240717,162700,57808956,625,625,625,625,0
|
|
20240717,162600,57808956,625,625,625,625,0
|
|
20240717,162500,57808956,625,625,625,625,0
|
|
20240717,162400,57808956,625,625,625,625,0
|
|
20240717,162300,57808956,625,625,625,625,0
|
|
20240717,162200,57808956,625,625,625,625,0
|
|
20240717,162100,57808956,625,625,625,625,0
|
|
20240717,162000,57808956,625,625,625,625,0
|
|
20240717,161900,57808956,625,625,625,625,0
|
|
20240717,161800,57808956,625,625,625,625,0
|
|
20240717,161700,57808956,625,625,625,625,0
|
|
20240717,161600,57808956,625,625,625,625,0
|
|
20240717,161500,57808956,625,625,625,625,0
|
|
20240717,161400,57808956,625,625,625,625,0
|
|
20240717,161300,57808956,625,625,625,625,0
|
|
20240717,161200,57808956,625,625,625,625,0
|
|
20240717,161100,57808956,625,625,625,625,0
|
|
20240717,161000,57808956,625,625,625,625,0
|
|
20240717,160900,57808956,625,625,625,625,0
|
|
20240717,160800,57808956,625,625,625,625,0
|
|
20240717,160700,57808956,625,625,625,625,0
|
|
20240717,160600,57808956,625,625,625,625,0
|
|
20240717,160500,57808956,625,625,625,625,2050
|
|
20240717,160400,57808956,625,625,625,625,0
|
|
20240717,160300,57808956,625,625,625,625,0
|
|
20240717,160200,57808956,625,625,625,625,0
|
|
20240717,160100,57808956,625,625,625,625,0
|
|
20240717,160000,57808956,625,625,625,625,0
|
|
20240717,155900,57808956,625,625,625,625,0
|
|
20240717,155800,57808956,625,625,625,625,0
|
|
20240717,155700,57808956,625,625,625,625,0
|
|
20240717,155600,57808956,625,625,625,625,0
|
|
20240717,155500,57808956,625,625,625,625,0
|
|
20240717,155400,57808956,625,625,625,625,0
|
|
20240717,155300,57808956,625,625,625,625,0
|
|
20240717,155200,57808956,625,625,625,625,0
|
|
20240717,155100,57808956,625,625,625,625,0
|
|
20240717,155000,57808956,625,625,625,625,0
|
|
20240717,154900,57808956,625,625,625,625,0
|
|
20240717,154800,57808956,625,625,625,625,0
|
|
20240717,154700,57808956,625,625,625,625,0
|
|
20240717,154600,57808956,625,625,625,625,0
|
|
20240717,154500,57808956,625,625,625,625,0
|
|
20240717,154400,57808956,625,625,625,625,0
|
|
20240717,154300,57808956,625,625,625,625,0
|
|
20240717,154200,57808956,625,625,625,625,0
|
|
20240717,154100,57808956,625,625,625,625,0
|
|
20240717,154000,57808956,625,625,625,625,0
|
|
20240717,153900,57808956,625,625,625,625,0
|
|
20240717,153800,57808956,625,625,625,625,0
|
|
20240717,153700,57808956,625,625,625,625,0
|
|
20240717,153600,57808956,625,625,625,625,0
|
|
20240717,153500,57808956,625,625,625,625,2050
|
|
20240717,153400,57808956,625,625,625,625,0
|
|
20240717,153300,57808956,625,625,625,625,0
|
|
20240717,153200,57808956,625,625,625,625,0
|
|
20240717,153100,57808956,625,625,625,625,0
|
|
20240717,153000,57808956,625,625,625,625,2050
|
|
20240717,152900,56527706,624,624,624,624,0
|
|
20240717,152800,56527706,624,624,624,624,0
|
|
20240717,152700,56527706,624,624,624,624,0
|
|
20240717,152600,56527706,624,624,624,624,0
|
|
20240717,152500,56527706,624,624,624,624,0
|
|
20240717,152400,56527706,624,624,624,624,0
|
|
20240717,152300,56527706,624,624,624,624,0
|
|
20240717,152200,56527706,624,624,624,624,0
|
|
20240717,152100,56527706,624,624,624,624,0
|
|
20240717,152000,56527706,624,624,624,624,0
|
|
20240717,151900,56527706,624,624,624,624,0
|
|
20240717,151800,56527706,624,623,624,623,10
|
|
20240717,151700,56521467,624,624,624,624,0
|
|
20240717,151600,56521467,624,620,624,620,1104
|
|
20240717,151500,55836977,621,621,621,621,104
|
|
20240717,151400,55772393,625,625,625,625,0
|
|
20240717,151300,55772393,625,625,625,625,0
|
|
20240717,151200,55772393,625,625,625,625,0
|
|
20240717,151100,55772393,625,625,625,625,0
|
|
20240717,151000,55772393,625,625,625,625,0
|
|
20240717,150900,55772393,625,625,625,625,0
|
|
20240717,150800,55772393,625,625,625,625,0
|
|
20240717,150700,55772393,625,625,625,625,0
|
|
20240717,150600,55772393,625,625,625,625,1
|
|
20240717,150500,55771768,625,625,625,625,0
|
|
20240717,150400,55771768,625,625,625,625,0
|
|
20240717,150300,55771768,625,625,625,625,0
|
|
20240717,150200,55771768,625,625,625,625,0
|
|
20240717,150100,55771768,625,625,625,625,0
|
|
20240717,150000,55771768,625,625,625,625,0
|
|
20240717,145900,55771768,625,625,625,625,0
|
|
20240717,145800,55771768,625,625,625,625,0
|
|
20240717,145700,55771768,625,624,625,624,21
|
|
20240717,145600,55758644,621,621,621,621,95
|
|
20240717,145500,55699649,623,623,623,623,0
|
|
20240717,145400,55699649,623,623,623,623,0
|
|
20240717,145300,55699649,623,623,623,623,0
|
|
20240717,145200,55699649,623,623,623,623,0
|
|
20240717,145100,55699649,623,623,623,623,0
|
|
20240717,145000,55699649,623,623,623,623,0
|
|
20240717,144900,55699649,623,621,623,621,110
|
|
20240717,144800,55631310,621,621,621,621,0
|
|
20240717,144700,55631310,621,621,621,621,1
|
|
20240717,144600,55630689,625,625,625,625,0
|
|
20240717,144500,55630689,625,625,625,625,0
|
|
20240717,144400,55630689,625,625,625,625,0
|
|
20240717,144300,55630689,625,623,625,623,4
|
|
20240717,144200,55628191,621,623,625,621,99
|
|
20240717,144100,55566699,622,622,622,622,1
|
|
20240717,144000,55566077,621,621,621,621,0
|
|
20240717,143900,55566077,621,621,621,621,0
|
|
20240717,143800,55566077,621,621,621,621,0
|
|
20240717,143700,55566077,621,621,621,621,0
|
|
20240717,143600,55566077,621,621,621,621,1
|
|
20240717,143500,55565456,621,622,622,620,11617
|
|
20240717,143400,48362491,622,622,622,622,0
|
|
20240717,143300,48362491,622,622,622,622,0
|
|
20240717,143200,48362491,622,622,622,622,1
|
|
20240717,143100,48361869,621,621,621,621,241
|
|
20240717,143000,48212208,621,621,621,621,0
|
|
20240717,142900,48212208,621,621,621,621,0
|
|
20240717,142800,48212208,621,621,621,621,95
|
|
20240717,142700,48153213,626,626,626,626,0
|
|
20240717,142600,48153213,626,626,626,626,0
|
|
20240717,142500,48153213,626,621,626,621,476
|
|
20240717,142400,47855565,620,620,620,620,0
|
|
20240717,142300,47855565,620,620,620,620,0
|
|
20240717,142200,47855565,620,620,620,620,0
|
|
20240717,142100,47855565,620,620,620,620,4845
|
|
20240717,142000,44851665,621,621,621,621,32
|
|
20240717,141900,44831793,621,620,621,620,3527
|
|
20240717,141800,42645048,621,623,623,621,11092
|
|
20240717,141700,35755510,623,623,623,623,0
|
|
20240717,141600,35755510,623,623,623,623,0
|
|
20240717,141500,35755510,623,623,623,623,1
|
|
20240717,141400,35754887,622,622,622,622,95
|
|
20240717,141300,35695797,622,622,622,622,0
|
|
20240717,141200,35695797,622,622,622,622,0
|
|
20240717,141100,35695797,622,622,622,622,0
|
|
20240717,141000,35695797,622,622,622,622,0
|
|
20240717,140900,35695797,622,622,622,622,0
|
|
20240717,140800,35695797,622,622,622,622,0
|
|
20240717,140700,35695797,622,624,624,622,95
|
|
20240717,140600,35636622,623,623,623,623,0
|
|
20240717,140500,35636622,623,623,623,623,0
|
|
20240717,140400,35636622,623,623,623,623,0
|
|
20240717,140300,35636622,623,623,623,623,0
|
|
20240717,140200,35636622,623,623,623,623,0
|
|
20240717,140100,35636622,623,623,623,623,0
|
|
20240717,140000,35636622,623,623,623,623,96
|
|
20240717,135900,35576814,623,623,623,623,0
|
|
20240717,135800,35576814,623,623,623,623,0
|
|
20240717,135700,35576814,623,623,623,623,0
|
|
20240717,135600,35576814,623,623,623,623,0
|
|
20240717,135500,35576814,623,623,623,623,0
|
|
20240717,135400,35576814,623,623,623,623,0
|
|
20240717,135300,35576814,623,623,623,623,96
|
|
20240717,135200,35517006,623,623,623,623,0
|
|
20240717,135100,35517006,623,623,623,623,0
|
|
20240717,135000,35517006,623,623,623,623,0
|
|
20240717,134900,35517006,623,623,623,623,0
|
|
20240717,134800,35517006,623,623,623,623,0
|
|
20240717,134700,35517006,623,623,623,623,0
|
|
20240717,134600,35517006,623,623,623,623,96
|
|
20240717,134500,35457198,628,628,628,628,0
|
|
20240717,134400,35457198,628,628,628,628,0
|
|
20240717,134300,35457198,628,628,628,628,0
|
|
20240717,134200,35457198,628,628,628,628,0
|
|
20240717,134100,35457198,628,628,628,628,0
|
|
20240717,134000,35457198,628,624,628,624,476
|
|
20240717,133900,35158644,622,623,623,622,96
|
|
20240717,133800,35098858,627,627,627,627,0
|
|
20240717,133700,35098858,627,622,627,622,17
|
|
20240717,133600,35088277,627,627,627,627,0
|
|
20240717,133500,35088277,627,627,627,627,0
|
|
20240717,133400,35088277,627,627,627,627,0
|
|
20240717,133300,35088277,627,624,627,624,11
|
|
20240717,133200,35081389,622,622,622,622,96
|
|
20240717,133100,35021677,622,622,622,622,0
|
|
20240717,133000,35021677,622,622,622,622,0
|
|
20240717,132900,35021677,622,622,622,622,0
|
|
20240717,132800,35021677,622,622,622,622,0
|
|
20240717,132700,35021677,622,622,622,622,25
|
|
20240717,132600,35006127,622,622,622,622,0
|
|
20240717,132500,35006127,622,622,622,622,96
|
|
20240717,132400,34946415,627,627,627,627,0
|
|
20240717,132300,34946415,627,627,627,627,0
|
|
20240717,132200,34946415,627,627,627,627,0
|
|
20240717,132100,34946415,627,624,627,624,100
|
|
20240717,132000,34883731,627,627,627,627,0
|
|
20240717,131900,34883731,627,624,627,624,300
|
|
20240717,131800,34695635,627,622,627,622,396
|
|
20240717,131700,34447827,622,622,622,622,0
|
|
20240717,131600,34447827,622,622,622,622,0
|
|
20240717,131500,34447827,622,623,623,622,502
|
|
20240717,131400,34135571,622,622,622,622,0
|
|
20240717,131300,34135571,622,622,622,622,0
|
|
20240717,131200,34135571,622,622,622,622,0
|
|
20240717,131100,34135571,622,623,623,622,96
|
|
20240717,131000,34075858,627,627,627,627,0
|
|
20240717,130900,34075858,627,624,627,624,100
|
|
20240717,130800,34013162,627,627,627,627,0
|
|
20240717,130700,34013162,627,627,627,627,0
|
|
20240717,130600,34013162,627,627,627,627,0
|
|
20240717,130500,34013162,627,624,627,624,2
|
|
20240717,130400,34011911,622,622,622,622,96
|
|
20240717,130300,33952199,626,626,626,626,0
|
|
20240717,130200,33952199,626,624,627,624,416
|
|
20240717,130100,33691385,622,622,622,622,0
|
|
20240717,130000,33691385,622,622,622,622,0
|
|
20240717,125900,33691385,622,622,622,622,0
|
|
20240717,125800,33691385,622,622,622,622,0
|
|
20240717,125700,33691385,622,622,622,622,96
|
|
20240717,125600,33631673,627,627,627,627,0
|
|
20240717,125500,33631673,627,624,627,624,476
|
|
20240717,125400,33333354,626,626,626,626,0
|
|
20240717,125300,33333354,626,626,626,626,0
|
|
20240717,125200,33333354,626,626,626,626,0
|
|
20240717,125100,33333354,626,626,626,626,0
|
|
20240717,125000,33333354,626,622,626,622,296
|
|
20240717,124900,33148445,622,623,623,622,384
|
|
20240717,124800,32909596,623,623,623,623,1
|
|
20240717,124700,32908973,624,624,624,624,1
|
|
20240717,124600,32908349,622,622,622,622,0
|
|
20240717,124500,32908349,622,622,622,622,0
|
|
20240717,124400,32908349,622,622,622,622,0
|
|
20240717,124300,32908349,622,624,624,622,97
|
|
20240717,124200,32847943,624,625,625,624,51
|
|
20240717,124100,32816069,625,625,625,625,0
|
|
20240717,124000,32816069,625,625,625,625,0
|
|
20240717,123900,32816069,625,625,625,625,0
|
|
20240717,123800,32816069,625,625,625,625,0
|
|
20240717,123700,32816069,625,625,625,625,0
|
|
20240717,123600,32816069,625,625,625,625,3
|
|
20240717,123500,32814194,625,625,625,625,219
|
|
20240717,123400,32677319,626,626,626,626,0
|
|
20240717,123300,32677319,626,626,626,626,2
|
|
20240717,123200,32676067,626,626,626,626,0
|
|
20240717,123100,32676067,626,626,626,626,0
|
|
20240717,123000,32676067,626,626,626,626,1
|
|
20240717,122900,32675441,627,627,627,627,0
|
|
20240717,122800,32675441,627,627,627,627,0
|
|
20240717,122700,32675441,627,627,627,627,0
|
|
20240717,122600,32675441,627,627,627,627,200
|
|
20240717,122500,32550041,627,627,627,627,3
|
|
20240717,122400,32548160,625,625,625,625,0
|
|
20240717,122300,32548160,625,625,625,625,0
|
|
20240717,122200,32548160,625,625,625,625,0
|
|
20240717,122100,32548160,625,625,625,625,0
|
|
20240717,122000,32548160,625,625,625,625,0
|
|
20240717,121900,32548160,625,625,625,625,0
|
|
20240717,121800,32548160,625,625,625,625,0
|
|
20240717,121700,32548160,625,625,625,625,0
|
|
20240717,121600,32548160,625,625,625,625,0
|
|
20240717,121500,32548160,625,625,625,625,0
|
|
20240717,121400,32548160,625,625,625,625,0
|
|
20240717,121300,32548160,625,625,625,625,1
|
|
20240717,121200,32547535,629,629,629,629,0
|
|
20240717,121100,32547535,629,629,629,629,0
|
|
20240717,121000,32547535,629,625,629,625,476
|
|
20240717,120900,32248328,628,628,628,628,0
|
|
20240717,120800,32248328,628,624,628,624,4300
|
|
20240717,120700,29548960,627,627,627,627,0
|
|
20240717,120600,29548960,627,627,627,627,0
|
|
20240717,120500,29548960,627,627,627,627,0
|
|
20240717,120400,29548960,627,627,627,627,0
|
|
20240717,120300,29548960,627,627,627,627,0
|
|
20240717,120200,29548960,627,624,627,624,239
|
|
20240717,120100,29399111,622,622,622,622,0
|
|
20240717,120000,29399111,622,622,622,622,0
|
|
20240717,115900,29399111,622,622,622,622,0
|
|
20240717,115800,29399111,622,622,622,622,0
|
|
20240717,115700,29399111,622,622,622,622,0
|
|
20240717,115600,29399111,622,622,622,622,0
|
|
20240717,115500,29399111,622,623,623,622,4000
|
|
20240717,115400,26908111,627,627,627,627,0
|
|
20240717,115300,26908111,627,627,627,627,0
|
|
20240717,115200,26908111,627,627,627,627,0
|
|
20240717,115100,26908111,627,627,627,627,0
|
|
20240717,115000,26908111,627,627,627,627,0
|
|
20240717,114900,26908111,627,627,627,627,0
|
|
20240717,114800,26908111,627,624,627,624,239
|
|
20240717,114700,26758264,627,627,627,627,0
|
|
20240717,114600,26758264,627,627,627,627,0
|
|
20240717,114500,26758264,627,627,627,627,0
|
|
20240717,114400,26758264,627,627,627,627,0
|
|
20240717,114300,26758264,627,627,627,627,0
|
|
20240717,114200,26758264,627,627,627,627,0
|
|
20240717,114100,26758264,627,627,627,627,0
|
|
20240717,114000,26758264,627,627,627,627,0
|
|
20240717,113900,26758264,627,627,627,627,0
|
|
20240717,113800,26758264,627,627,627,627,0
|
|
20240717,113700,26758264,627,627,627,627,0
|
|
20240717,113600,26758264,627,627,627,627,0
|
|
20240717,113500,26758264,627,627,627,627,0
|
|
20240717,113400,26758264,627,625,627,625,241
|
|
20240717,113300,26607162,623,624,624,623,3389
|
|
20240717,113200,24495814,627,627,627,627,0
|
|
20240717,113100,24495814,627,627,627,627,0
|
|
20240717,113000,24495814,627,625,627,625,100
|
|
20240717,112900,24433117,627,627,627,627,0
|
|
20240717,112800,24433117,627,627,627,627,0
|
|
20240717,112700,24433117,627,627,627,627,0
|
|
20240717,112600,24433117,627,627,627,627,0
|
|
20240717,112500,24433117,627,625,627,625,476
|
|
20240717,112400,24134667,627,627,627,627,0
|
|
20240717,112300,24134667,627,627,627,627,0
|
|
20240717,112200,24134667,627,627,627,627,0
|
|
20240717,112100,24134667,627,627,627,627,0
|
|
20240717,112000,24134667,627,625,627,625,312
|
|
20240717,111900,23939346,625,625,625,625,0
|
|
20240717,111800,23939346,625,625,625,625,0
|
|
20240717,111700,23939346,625,625,625,625,0
|
|
20240717,111600,23939346,625,625,625,625,0
|
|
20240717,111500,23939346,625,625,625,625,0
|
|
20240717,111400,23939346,625,625,625,625,0
|
|
20240717,111300,23939346,625,625,625,625,0
|
|
20240717,111200,23939346,625,625,625,625,0
|
|
20240717,111100,23939346,625,625,625,625,0
|
|
20240717,111000,23939346,625,625,625,625,0
|
|
20240717,110900,23939346,625,625,625,625,1
|
|
20240717,110800,23938721,628,628,628,628,0
|
|
20240717,110700,23938721,628,628,628,628,0
|
|
20240717,110600,23938721,628,627,628,627,239
|
|
20240717,110500,23788630,627,627,627,627,0
|
|
20240717,110400,23788630,627,627,628,627,147
|
|
20240717,110300,23696330,628,628,628,628,0
|
|
20240717,110200,23696330,628,628,628,628,0
|
|
20240717,110100,23696330,628,628,628,628,0
|
|
20240717,110000,23696330,628,628,628,628,0
|
|
20240717,105900,23696330,628,627,628,627,10
|
|
20240717,105800,23690051,625,625,625,625,0
|
|
20240717,105700,23690051,625,625,625,625,1
|
|
20240717,105600,23689426,628,628,628,628,0
|
|
20240717,105500,23689426,628,628,628,628,0
|
|
20240717,105400,23689426,628,625,628,625,2
|
|
20240717,105300,23688173,628,628,628,628,0
|
|
20240717,105200,23688173,628,625,628,625,239
|
|
20240717,105100,23538087,623,623,623,623,0
|
|
20240717,105000,23538087,623,624,624,623,226
|
|
20240717,104900,23397252,624,624,624,624,0
|
|
20240717,104800,23397252,624,624,624,624,0
|
|
20240717,104700,23397252,624,624,624,624,0
|
|
20240717,104600,23397252,624,624,624,624,0
|
|
20240717,104500,23397252,624,624,624,624,0
|
|
20240717,104400,23397252,624,624,624,624,1
|
|
20240717,104300,23396628,628,628,628,628,0
|
|
20240717,104200,23396628,628,628,628,628,0
|
|
20240717,104100,23396628,628,628,628,628,0
|
|
20240717,104000,23396628,628,628,628,628,0
|
|
20240717,103900,23396628,628,628,628,628,0
|
|
20240717,103800,23396628,628,625,628,625,239
|
|
20240717,103700,23246542,624,624,624,624,0
|
|
20240717,103600,23246542,624,624,624,624,0
|
|
20240717,103500,23246542,624,624,624,624,0
|
|
20240717,103400,23246542,624,624,624,624,0
|
|
20240717,103300,23246542,624,624,624,624,1
|
|
20240717,103200,23245918,628,628,628,628,0
|
|
20240717,103100,23245918,628,628,628,628,0
|
|
20240717,103000,23245918,628,625,628,625,5
|
|
20240717,102900,23242784,624,624,624,624,0
|
|
20240717,102800,23242784,624,623,624,623,38
|
|
20240717,102700,23219109,625,625,625,625,0
|
|
20240717,102600,23219109,625,625,625,625,1
|
|
20240717,102500,23218484,628,628,628,628,0
|
|
20240717,102400,23218484,628,625,628,625,239
|
|
20240717,102300,23068592,625,625,625,625,0
|
|
20240717,102200,23068592,625,624,625,624,7
|
|
20240717,102100,23064218,625,625,625,625,0
|
|
20240717,102000,23064218,625,625,625,625,0
|
|
20240717,101900,23064218,625,625,625,625,1
|
|
20240717,101800,23063593,623,623,623,623,698
|
|
20240717,101700,22628739,624,624,624,624,0
|
|
20240717,101600,22628739,624,624,624,624,0
|
|
20240717,101500,22628739,624,624,624,624,0
|
|
20240717,101400,22628739,624,624,624,624,0
|
|
20240717,101300,22628739,624,624,624,624,116
|
|
20240717,101200,22556355,624,624,624,624,0
|
|
20240717,101100,22556355,624,624,624,624,0
|
|
20240717,101000,22556355,624,624,624,624,884
|
|
20240717,100900,22004739,624,624,624,624,0
|
|
20240717,100800,22004739,624,624,624,624,0
|
|
20240717,100700,22004739,624,624,624,624,0
|
|
20240717,100600,22004739,624,624,624,624,0
|
|
20240717,100500,22004739,624,624,624,624,0
|
|
20240717,100400,22004739,624,624,624,624,0
|
|
20240717,100300,22004739,624,624,624,624,0
|
|
20240717,100200,22004739,624,624,624,624,3
|
|
20240717,100100,22002867,624,624,624,624,101
|
|
20240717,100000,21939843,624,624,624,624,0
|
|
20240717,095900,21939843,624,624,624,624,0
|
|
20240717,095800,21939843,624,624,624,624,0
|
|
20240717,095700,21939843,624,624,624,624,1
|
|
20240717,095600,21939219,623,623,623,623,815
|
|
20240717,095500,21431474,623,623,623,623,0
|
|
20240717,095400,21431474,623,623,623,623,0
|
|
20240717,095300,21431474,623,623,623,623,0
|
|
20240717,095200,21431474,623,623,623,623,2000
|
|
20240717,095100,20185474,622,622,622,622,0
|
|
20240717,095000,20185474,622,622,622,622,1
|
|
20240717,094900,20184852,622,624,624,622,15
|
|
20240717,094800,20175512,624,624,624,624,1
|
|
20240717,094700,20174888,624,624,624,624,1
|
|
20240717,094600,20174264,624,624,624,624,2
|
|
20240717,094500,20173016,622,622,622,622,0
|
|
20240717,094400,20173016,622,622,624,622,3
|
|
20240717,094300,20171148,620,622,624,620,3787
|
|
20240717,094200,17822582,622,624,624,622,3565
|
|
20240717,094100,15603380,626,626,626,626,0
|
|
20240717,094000,15603380,626,626,626,626,0
|
|
20240717,093900,15603380,626,626,626,626,0
|
|
20240717,093800,15603380,626,626,626,626,0
|
|
20240717,093700,15603380,626,626,626,626,0
|
|
20240717,093600,15603380,626,626,626,626,1
|
|
20240717,093500,15602754,624,624,624,624,0
|
|
20240717,093400,15602754,624,624,624,624,0
|
|
20240717,093300,15602754,624,624,624,624,0
|
|
20240717,093200,15602754,624,624,624,624,0
|
|
20240717,093100,15602754,624,624,624,624,0
|
|
20240717,093000,15602754,624,624,624,624,0
|
|
20240717,092900,15602754,624,624,624,624,0
|
|
20240717,092800,15602754,624,626,626,624,1010
|
|
20240717,092700,14972296,628,628,628,628,0
|
|
20240717,092600,14972296,628,628,628,628,0
|
|
20240717,092500,14972296,628,627,628,627,150
|
|
20240717,092400,14878196,627,627,627,627,0
|
|
20240717,092300,14878196,627,627,627,627,1
|
|
20240717,092200,14877569,628,628,628,628,0
|
|
20240717,092100,14877569,628,628,628,628,0
|
|
20240717,092000,14877569,628,628,628,628,0
|
|
20240717,091900,14877569,628,628,628,628,0
|
|
20240717,091800,14877569,628,628,628,628,0
|
|
20240717,091700,14877569,628,628,628,628,0
|
|
20240717,091600,14877569,628,628,628,628,0
|
|
20240717,091500,14877569,628,628,628,628,12101
|
|
20240717,091400,7278141,629,629,629,629,10
|
|
20240717,091300,7271851,628,628,628,628,0
|
|
20240717,091200,7271851,628,628,628,628,11031
|
|
20240717,091100,344383,628,628,628,628,0
|
|
20240717,091000,344383,628,628,628,628,0
|
|
20240717,090900,344383,628,628,628,628,0
|
|
20240717,090800,344383,628,628,628,628,0
|
|
20240717,090700,344383,628,628,628,628,0
|
|
20240717,090600,344383,628,628,628,628,0
|
|
20240717,090500,344383,628,628,628,628,0
|
|
20240717,090400,344383,628,628,628,628,0
|
|
20240717,090300,344383,628,628,628,628,1
|
|
20240717,090200,343755,627,627,627,627,0
|
|
20240717,090100,343755,627,627,627,627,0
|
|
20240717,090000,343755,627,628,630,627,388
|