577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183400,41142060,620,620,620,620,10203
|
|
20240827,183300,41142060,620,620,620,620,0
|
|
20240827,183200,41142060,620,620,620,620,0
|
|
20240827,183100,41142060,620,620,620,620,0
|
|
20240827,183000,41142060,620,620,620,620,0
|
|
20240827,182900,41142060,620,620,620,620,0
|
|
20240827,182800,41142060,620,620,620,620,0
|
|
20240827,182700,41142060,620,620,620,620,0
|
|
20240827,182600,41142060,620,620,620,620,0
|
|
20240827,182500,41142060,620,620,620,620,0
|
|
20240827,182400,41142060,620,620,620,620,0
|
|
20240827,182300,41142060,620,620,620,620,0
|
|
20240827,182200,41142060,620,620,620,620,0
|
|
20240827,182100,41142060,620,620,620,620,0
|
|
20240827,182000,41142060,620,620,620,620,0
|
|
20240827,181900,41142060,620,620,620,620,0
|
|
20240827,181800,41142060,620,620,620,620,0
|
|
20240827,181700,41142060,620,620,620,620,0
|
|
20240827,181600,41142060,620,620,620,620,0
|
|
20240827,181500,41142060,620,620,620,620,0
|
|
20240827,181400,41142060,620,620,620,620,0
|
|
20240827,181300,41142060,620,620,620,620,0
|
|
20240827,181200,41142060,620,620,620,620,0
|
|
20240827,181100,41142060,620,620,620,620,0
|
|
20240827,181000,41142060,620,620,620,620,0
|
|
20240827,180900,41142060,620,620,620,620,0
|
|
20240827,180800,41142060,620,620,620,620,0
|
|
20240827,180700,41142060,620,620,620,620,0
|
|
20240827,180600,41142060,620,620,620,620,0
|
|
20240827,180500,41142060,620,620,620,620,0
|
|
20240827,180400,41142060,620,620,620,620,10203
|
|
20240827,180300,41142060,620,620,620,620,0
|
|
20240827,180200,41142060,620,620,620,620,0
|
|
20240827,180100,41142060,620,620,620,620,0
|
|
20240827,180000,41142060,620,620,620,620,0
|
|
20240827,175900,41142060,620,620,620,620,0
|
|
20240827,175800,41142060,620,620,620,620,0
|
|
20240827,175700,41142060,620,620,620,620,0
|
|
20240827,175600,41142060,620,620,620,620,0
|
|
20240827,175500,41142060,620,620,620,620,0
|
|
20240827,175400,41142060,620,620,620,620,0
|
|
20240827,175300,41142060,620,620,620,620,0
|
|
20240827,175200,41142060,620,620,620,620,0
|
|
20240827,175100,41142060,620,620,620,620,0
|
|
20240827,175000,41142060,620,620,620,620,0
|
|
20240827,174900,41142060,620,620,620,620,0
|
|
20240827,174800,41142060,620,620,620,620,0
|
|
20240827,174700,41142060,620,620,620,620,0
|
|
20240827,174600,41142060,620,620,620,620,0
|
|
20240827,174500,41142060,620,620,620,620,0
|
|
20240827,174400,41142060,620,620,620,620,0
|
|
20240827,174300,41142060,620,620,620,620,0
|
|
20240827,174200,41142060,620,620,620,620,0
|
|
20240827,174100,41142060,620,620,620,620,0
|
|
20240827,174000,41142060,620,620,620,620,0
|
|
20240827,173900,41142060,620,620,620,620,0
|
|
20240827,173800,41142060,620,620,620,620,0
|
|
20240827,173700,41142060,620,620,620,620,0
|
|
20240827,173600,41142060,620,620,620,620,0
|
|
20240827,173500,41142060,620,620,620,620,0
|
|
20240827,173400,41142060,620,620,620,620,10203
|
|
20240827,173300,41142060,620,620,620,620,0
|
|
20240827,173200,41142060,620,620,620,620,0
|
|
20240827,173100,41142060,620,620,620,620,0
|
|
20240827,173000,41142060,620,620,620,620,0
|
|
20240827,172900,41142060,620,620,620,620,0
|
|
20240827,172800,41142060,620,620,620,620,0
|
|
20240827,172700,41142060,620,620,620,620,0
|
|
20240827,172600,41142060,620,620,620,620,0
|
|
20240827,172500,41142060,620,620,620,620,0
|
|
20240827,172400,41142060,620,620,620,620,0
|
|
20240827,172300,41142060,620,620,620,620,0
|
|
20240827,172200,41142060,620,620,620,620,0
|
|
20240827,172100,41142060,620,620,620,620,0
|
|
20240827,172000,41142060,620,620,620,620,0
|
|
20240827,171900,41142060,620,620,620,620,0
|
|
20240827,171800,41142060,620,620,620,620,0
|
|
20240827,171700,41142060,620,620,620,620,0
|
|
20240827,171600,41142060,620,620,620,620,0
|
|
20240827,171500,41142060,620,620,620,620,0
|
|
20240827,171400,41142060,620,620,620,620,0
|
|
20240827,171300,41142060,620,620,620,620,0
|
|
20240827,171200,41142060,620,620,620,620,0
|
|
20240827,171100,41142060,620,620,620,620,0
|
|
20240827,171000,41142060,620,620,620,620,0
|
|
20240827,170900,41142060,620,620,620,620,0
|
|
20240827,170800,41142060,620,620,620,620,0
|
|
20240827,170700,41142060,620,620,620,620,0
|
|
20240827,170600,41142060,620,620,620,620,0
|
|
20240827,170500,41142060,620,620,620,620,0
|
|
20240827,170400,41142060,620,620,620,620,10203
|
|
20240827,170300,41142060,620,620,620,620,0
|
|
20240827,170200,41142060,620,620,620,620,0
|
|
20240827,170100,41142060,620,620,620,620,0
|
|
20240827,170000,41142060,620,620,620,620,0
|
|
20240827,165900,41142060,620,620,620,620,0
|
|
20240827,165800,41142060,620,620,620,620,0
|
|
20240827,165700,41142060,620,620,620,620,0
|
|
20240827,165600,41142060,620,620,620,620,0
|
|
20240827,165500,41142060,620,620,620,620,0
|
|
20240827,165400,41142060,620,620,620,620,0
|
|
20240827,165300,41142060,620,620,620,620,0
|
|
20240827,165200,41142060,620,620,620,620,0
|
|
20240827,165100,41142060,620,620,620,620,0
|
|
20240827,165000,41142060,620,620,620,620,0
|
|
20240827,164900,41142060,620,620,620,620,0
|
|
20240827,164800,41142060,620,620,620,620,0
|
|
20240827,164700,41142060,620,620,620,620,0
|
|
20240827,164600,41142060,620,620,620,620,0
|
|
20240827,164500,41142060,620,620,620,620,0
|
|
20240827,164400,41142060,620,620,620,620,0
|
|
20240827,164300,41142060,620,620,620,620,0
|
|
20240827,164200,41142060,620,620,620,620,0
|
|
20240827,164100,41142060,620,620,620,620,0
|
|
20240827,164000,41142060,620,620,620,620,0
|
|
20240827,163900,41142060,620,620,620,620,0
|
|
20240827,163800,41142060,620,620,620,620,0
|
|
20240827,163700,41142060,620,620,620,620,0
|
|
20240827,163600,41142060,620,620,620,620,0
|
|
20240827,163500,41142060,620,620,620,620,0
|
|
20240827,163400,41142060,620,620,620,620,10203
|
|
20240827,163300,41142060,620,620,620,620,0
|
|
20240827,163200,41142060,620,620,620,620,0
|
|
20240827,163100,41142060,620,620,620,620,0
|
|
20240827,163000,41142060,620,620,620,620,0
|
|
20240827,162900,41142060,620,620,620,620,0
|
|
20240827,162800,41142060,620,620,620,620,0
|
|
20240827,162700,41142060,620,620,620,620,0
|
|
20240827,162600,41142060,620,620,620,620,0
|
|
20240827,162500,41142060,620,620,620,620,0
|
|
20240827,162400,41142060,620,620,620,620,0
|
|
20240827,162300,41142060,620,620,620,620,0
|
|
20240827,162200,41142060,620,620,620,620,0
|
|
20240827,162100,41142060,620,620,620,620,0
|
|
20240827,162000,41142060,620,620,620,620,0
|
|
20240827,161900,41142060,620,620,620,620,0
|
|
20240827,161800,41142060,620,620,620,620,0
|
|
20240827,161700,41142060,620,620,620,620,0
|
|
20240827,161600,41142060,620,620,620,620,0
|
|
20240827,161500,41142060,620,620,620,620,0
|
|
20240827,161400,41142060,620,620,620,620,0
|
|
20240827,161300,41142060,620,620,620,620,0
|
|
20240827,161200,41142060,620,620,620,620,0
|
|
20240827,161100,41142060,620,620,620,620,0
|
|
20240827,161000,41142060,620,620,620,620,0
|
|
20240827,160900,41142060,620,620,620,620,0
|
|
20240827,160800,41142060,620,620,620,620,0
|
|
20240827,160700,41142060,620,620,620,620,0
|
|
20240827,160600,41142060,620,620,620,620,0
|
|
20240827,160500,41142060,620,620,620,620,0
|
|
20240827,160400,41142060,620,620,620,620,10203
|
|
20240827,160300,41142060,620,620,620,620,0
|
|
20240827,160200,41142060,620,620,620,620,0
|
|
20240827,160100,41142060,620,620,620,620,0
|
|
20240827,160000,41142060,620,620,620,620,0
|
|
20240827,155900,41142060,620,620,620,620,0
|
|
20240827,155800,41142060,620,620,620,620,0
|
|
20240827,155700,41142060,620,620,620,620,0
|
|
20240827,155600,41142060,620,620,620,620,0
|
|
20240827,155500,41142060,620,620,620,620,0
|
|
20240827,155400,41142060,620,620,620,620,0
|
|
20240827,155300,41142060,620,620,620,620,0
|
|
20240827,155200,41142060,620,620,620,620,0
|
|
20240827,155100,41142060,620,620,620,620,0
|
|
20240827,155000,41142060,620,620,620,620,0
|
|
20240827,154900,41142060,620,620,620,620,0
|
|
20240827,154800,41142060,620,620,620,620,0
|
|
20240827,154700,41142060,620,620,620,620,0
|
|
20240827,154600,41142060,620,620,620,620,0
|
|
20240827,154500,41142060,620,620,620,620,0
|
|
20240827,154400,41142060,620,620,620,620,0
|
|
20240827,154300,41142060,620,620,620,620,0
|
|
20240827,154200,41142060,620,620,620,620,0
|
|
20240827,154100,41142060,620,620,620,620,0
|
|
20240827,154000,41142060,620,620,620,620,0
|
|
20240827,153900,41142060,620,620,620,620,0
|
|
20240827,153800,41142060,620,620,620,620,0
|
|
20240827,153700,41142060,620,620,620,620,0
|
|
20240827,153600,41142060,620,620,620,620,0
|
|
20240827,153500,41142060,620,620,620,620,0
|
|
20240827,153400,41142060,620,620,620,620,10203
|
|
20240827,153300,41142060,620,620,620,620,0
|
|
20240827,153200,41142060,620,620,620,620,0
|
|
20240827,153100,41142060,620,620,620,620,0
|
|
20240827,153000,41142060,620,620,620,620,10203
|
|
20240827,152900,34816200,619,619,619,619,0
|
|
20240827,152800,34816200,619,619,619,619,0
|
|
20240827,152700,34816200,619,619,619,619,0
|
|
20240827,152600,34816200,619,619,619,619,0
|
|
20240827,152500,34816200,619,619,619,619,0
|
|
20240827,152400,34816200,619,619,619,619,0
|
|
20240827,152300,34816200,619,619,619,619,0
|
|
20240827,152200,34816200,619,619,619,619,0
|
|
20240827,152100,34816200,619,619,619,619,0
|
|
20240827,152000,34816200,619,619,619,619,0
|
|
20240827,151900,34816200,619,619,619,619,5
|
|
20240827,151800,34813105,619,619,619,619,0
|
|
20240827,151700,34813105,619,619,619,619,0
|
|
20240827,151600,34813105,619,619,619,619,1
|
|
20240827,151500,34812486,619,619,619,619,290
|
|
20240827,151400,34632976,618,618,619,618,7015
|
|
20240827,151300,30290707,619,619,619,619,0
|
|
20240827,151200,30290707,619,619,619,619,0
|
|
20240827,151100,30290707,619,619,619,619,0
|
|
20240827,151000,30290707,619,619,619,619,0
|
|
20240827,150900,30290707,619,617,619,617,3
|
|
20240827,150800,30288853,618,618,618,618,0
|
|
20240827,150700,30288853,618,618,618,618,0
|
|
20240827,150600,30288853,618,619,619,618,13
|
|
20240827,150500,30280807,618,618,618,618,2
|
|
20240827,150400,30279571,617,617,617,617,1
|
|
20240827,150300,30278954,618,618,618,618,10
|
|
20240827,150200,30272774,617,617,617,617,0
|
|
20240827,150100,30272774,617,617,617,617,0
|
|
20240827,150000,30272774,617,617,617,617,0
|
|
20240827,145900,30272774,617,617,617,617,0
|
|
20240827,145800,30272774,617,617,617,617,0
|
|
20240827,145700,30272774,617,617,617,617,0
|
|
20240827,145600,30272774,617,617,617,617,738
|
|
20240827,145500,29817428,617,617,617,617,0
|
|
20240827,145400,29817428,617,617,617,617,200
|
|
20240827,145300,29694028,617,617,617,617,207
|
|
20240827,145200,29566309,617,617,617,617,0
|
|
20240827,145100,29566309,617,617,617,617,0
|
|
20240827,145000,29566309,617,617,617,617,0
|
|
20240827,144900,29566309,617,617,617,617,0
|
|
20240827,144800,29566309,617,617,617,617,0
|
|
20240827,144700,29566309,617,617,617,617,0
|
|
20240827,144600,29566309,617,618,618,617,2
|
|
20240827,144500,29565074,617,617,617,617,0
|
|
20240827,144400,29565074,617,617,617,617,0
|
|
20240827,144300,29565074,617,617,617,617,0
|
|
20240827,144200,29565074,617,617,617,617,0
|
|
20240827,144100,29565074,617,617,617,617,0
|
|
20240827,144000,29565074,617,617,617,617,0
|
|
20240827,143900,29565074,617,617,617,617,0
|
|
20240827,143800,29565074,617,617,617,617,0
|
|
20240827,143700,29565074,617,617,617,617,0
|
|
20240827,143600,29565074,617,617,617,617,0
|
|
20240827,143500,29565074,617,617,617,617,0
|
|
20240827,143400,29565074,617,617,617,615,101
|
|
20240827,143300,29502901,619,619,619,619,0
|
|
20240827,143200,29502901,619,619,619,619,44
|
|
20240827,143100,29475665,619,619,619,619,0
|
|
20240827,143000,29475665,619,619,619,619,0
|
|
20240827,142900,29475665,619,619,619,619,0
|
|
20240827,142800,29475665,619,618,619,618,2
|
|
20240827,142700,29474428,616,616,616,616,0
|
|
20240827,142600,29474428,616,616,616,616,0
|
|
20240827,142500,29474428,616,616,616,616,1
|
|
20240827,142400,29473812,619,619,619,619,0
|
|
20240827,142300,29473812,619,619,619,619,0
|
|
20240827,142200,29473812,619,619,619,619,0
|
|
20240827,142100,29473812,619,619,619,619,0
|
|
20240827,142000,29473812,619,618,619,618,2
|
|
20240827,141900,29472575,619,618,619,618,2
|
|
20240827,141800,29471338,619,618,619,618,6
|
|
20240827,141700,29467627,619,618,619,618,7
|
|
20240827,141600,29463298,616,616,616,616,1545
|
|
20240827,141500,28511578,615,618,618,615,5700
|
|
20240827,141400,25001226,618,618,618,618,1400
|
|
20240827,141300,24136026,618,618,618,618,1
|
|
20240827,141200,24135408,619,619,619,619,0
|
|
20240827,141100,24135408,619,619,619,619,0
|
|
20240827,141000,24135408,619,619,619,619,0
|
|
20240827,140900,24135408,619,619,619,619,59
|
|
20240827,140800,24098887,619,619,619,619,0
|
|
20240827,140700,24098887,619,619,619,619,0
|
|
20240827,140600,24098887,619,619,619,619,0
|
|
20240827,140500,24098887,619,619,619,619,0
|
|
20240827,140400,24098887,619,619,619,619,7994
|
|
20240827,140300,19150601,620,620,620,620,0
|
|
20240827,140200,19150601,620,620,620,620,0
|
|
20240827,140100,19150601,620,620,620,620,0
|
|
20240827,140000,19150601,620,620,620,620,0
|
|
20240827,135900,19150601,620,620,620,620,0
|
|
20240827,135800,19150601,620,620,620,620,0
|
|
20240827,135700,19150601,620,620,620,620,0
|
|
20240827,135600,19150601,620,620,620,620,0
|
|
20240827,135500,19150601,620,620,620,620,2
|
|
20240827,135400,19149361,618,618,618,618,1
|
|
20240827,135300,19148743,619,619,619,619,0
|
|
20240827,135200,19148743,619,619,619,619,0
|
|
20240827,135100,19148743,619,619,619,619,0
|
|
20240827,135000,19148743,619,619,619,619,0
|
|
20240827,134900,19148743,619,619,619,619,0
|
|
20240827,134800,19148743,619,619,619,619,0
|
|
20240827,134700,19148743,619,619,619,619,0
|
|
20240827,134600,19148743,619,619,619,619,3422
|
|
20240827,134500,17030525,619,619,619,619,3
|
|
20240827,134400,17028668,620,619,620,619,386
|
|
20240827,134300,16789634,619,619,619,619,0
|
|
20240827,134200,16789634,619,619,619,619,0
|
|
20240827,134100,16789634,619,619,619,619,0
|
|
20240827,134000,16789634,619,619,619,619,0
|
|
20240827,133900,16789634,619,619,619,619,0
|
|
20240827,133800,16789634,619,619,619,619,0
|
|
20240827,133700,16789634,619,619,619,619,0
|
|
20240827,133600,16789634,619,619,619,619,100
|
|
20240827,133500,16727734,619,619,619,619,0
|
|
20240827,133400,16727734,619,619,619,619,0
|
|
20240827,133300,16727734,619,619,619,619,78
|
|
20240827,133200,16679452,619,619,619,619,0
|
|
20240827,133100,16679452,619,619,619,619,0
|
|
20240827,133000,16679452,619,619,619,619,0
|
|
20240827,132900,16679452,619,619,619,619,0
|
|
20240827,132800,16679452,619,619,619,619,0
|
|
20240827,132700,16679452,619,619,619,619,0
|
|
20240827,132600,16679452,619,619,619,619,0
|
|
20240827,132500,16679452,619,619,619,619,0
|
|
20240827,132400,16679452,619,619,619,619,0
|
|
20240827,132300,16679452,619,619,619,619,0
|
|
20240827,132200,16679452,619,619,619,619,0
|
|
20240827,132100,16679452,619,619,619,619,0
|
|
20240827,132000,16679452,619,619,619,619,0
|
|
20240827,131900,16679452,619,619,619,619,0
|
|
20240827,131800,16679452,619,619,619,619,0
|
|
20240827,131700,16679452,619,619,619,619,0
|
|
20240827,131600,16679452,619,619,619,619,0
|
|
20240827,131500,16679452,619,619,619,619,0
|
|
20240827,131400,16679452,619,619,619,619,0
|
|
20240827,131300,16679452,619,619,619,619,12
|
|
20240827,131200,16672024,618,618,618,618,0
|
|
20240827,131100,16672024,618,618,618,618,1
|
|
20240827,131000,16671406,618,618,618,618,0
|
|
20240827,130900,16671406,618,618,618,618,0
|
|
20240827,130800,16671406,618,618,618,618,0
|
|
20240827,130700,16671406,618,618,618,618,0
|
|
20240827,130600,16671406,618,618,618,618,0
|
|
20240827,130500,16671406,618,618,618,618,1
|
|
20240827,130400,16670788,618,618,618,618,0
|
|
20240827,130300,16670788,618,618,618,618,0
|
|
20240827,130200,16670788,618,618,618,618,0
|
|
20240827,130100,16670788,618,618,618,618,0
|
|
20240827,130000,16670788,618,618,618,618,1
|
|
20240827,125900,16670170,619,619,619,619,1
|
|
20240827,125800,16669551,620,620,620,620,0
|
|
20240827,125700,16669551,620,620,620,620,0
|
|
20240827,125600,16669551,620,620,620,620,0
|
|
20240827,125500,16669551,620,620,620,620,0
|
|
20240827,125400,16669551,620,620,620,620,0
|
|
20240827,125300,16669551,620,620,620,620,1
|
|
20240827,125200,16668931,619,619,619,619,1
|
|
20240827,125100,16668312,620,620,620,620,0
|
|
20240827,125000,16668312,620,620,620,620,0
|
|
20240827,124900,16668312,620,620,620,620,0
|
|
20240827,124800,16668312,620,620,620,620,0
|
|
20240827,124700,16668312,620,620,620,620,0
|
|
20240827,124600,16668312,620,620,620,620,0
|
|
20240827,124500,16668312,620,620,620,620,0
|
|
20240827,124400,16668312,620,620,620,620,0
|
|
20240827,124300,16668312,620,620,620,620,0
|
|
20240827,124200,16668312,620,620,620,620,13
|
|
20240827,124100,16660252,620,620,620,620,0
|
|
20240827,124000,16660252,620,620,620,620,0
|
|
20240827,123900,16660252,620,620,620,620,0
|
|
20240827,123800,16660252,620,620,620,620,2
|
|
20240827,123700,16659012,620,620,620,620,0
|
|
20240827,123600,16659012,620,620,620,620,4
|
|
20240827,123500,16656532,619,619,619,619,81
|
|
20240827,123400,16606393,618,618,618,618,0
|
|
20240827,123300,16606393,618,618,618,618,0
|
|
20240827,123200,16606393,618,618,618,618,0
|
|
20240827,123100,16606393,618,618,618,618,0
|
|
20240827,123000,16606393,618,618,618,618,0
|
|
20240827,122900,16606393,618,618,618,618,0
|
|
20240827,122800,16606393,618,618,618,618,0
|
|
20240827,122700,16606393,618,618,618,618,0
|
|
20240827,122600,16606393,618,618,618,618,0
|
|
20240827,122500,16606393,618,618,618,618,0
|
|
20240827,122400,16606393,618,618,618,618,85
|
|
20240827,122300,16553863,619,619,619,619,0
|
|
20240827,122200,16553863,619,619,619,619,0
|
|
20240827,122100,16553863,619,619,619,619,0
|
|
20240827,122000,16553863,619,619,619,619,0
|
|
20240827,121900,16553863,619,619,619,619,0
|
|
20240827,121800,16553863,619,619,619,619,0
|
|
20240827,121700,16553863,619,619,619,619,0
|
|
20240827,121600,16553863,619,619,619,619,0
|
|
20240827,121500,16553863,619,619,619,619,1
|
|
20240827,121400,16553244,619,619,619,619,0
|
|
20240827,121300,16553244,619,619,619,619,189
|
|
20240827,121200,16436253,620,620,620,620,0
|
|
20240827,121100,16436253,620,620,620,620,0
|
|
20240827,121000,16436253,620,620,620,620,0
|
|
20240827,120900,16436253,620,620,620,620,0
|
|
20240827,120800,16436253,620,620,620,620,0
|
|
20240827,120700,16436253,620,620,620,620,0
|
|
20240827,120600,16436253,620,620,620,620,0
|
|
20240827,120500,16436253,620,620,620,620,0
|
|
20240827,120400,16436253,620,620,620,620,0
|
|
20240827,120300,16436253,620,620,620,620,0
|
|
20240827,120200,16436253,620,620,620,620,0
|
|
20240827,120100,16436253,620,620,620,620,6
|
|
20240827,120000,16432533,620,620,620,620,0
|
|
20240827,115900,16432533,620,620,620,620,0
|
|
20240827,115800,16432533,620,620,620,620,0
|
|
20240827,115700,16432533,620,620,620,620,0
|
|
20240827,115600,16432533,620,620,620,620,0
|
|
20240827,115500,16432533,620,620,620,620,0
|
|
20240827,115400,16432533,620,620,620,620,0
|
|
20240827,115300,16432533,620,620,620,620,0
|
|
20240827,115200,16432533,620,620,620,620,0
|
|
20240827,115100,16432533,620,620,620,620,0
|
|
20240827,115000,16432533,620,620,620,620,0
|
|
20240827,114900,16432533,620,620,620,620,0
|
|
20240827,114800,16432533,620,620,620,620,0
|
|
20240827,114700,16432533,620,619,620,619,20000
|
|
20240827,114600,4032765,617,617,617,617,0
|
|
20240827,114500,4032765,617,617,617,617,0
|
|
20240827,114400,4032765,617,617,617,617,0
|
|
20240827,114300,4032765,617,617,617,617,0
|
|
20240827,114200,4032765,617,617,617,617,0
|
|
20240827,114100,4032765,617,617,617,617,0
|
|
20240827,114000,4032765,617,617,617,617,0
|
|
20240827,113900,4032765,617,617,617,617,0
|
|
20240827,113800,4032765,617,617,617,617,0
|
|
20240827,113700,4032765,617,617,617,617,0
|
|
20240827,113600,4032765,617,617,617,617,0
|
|
20240827,113500,4032765,617,617,617,617,100
|
|
20240827,113400,3971065,619,619,619,619,0
|
|
20240827,113300,3971065,619,619,619,619,0
|
|
20240827,113200,3971065,619,619,619,619,0
|
|
20240827,113100,3971065,619,619,619,619,0
|
|
20240827,113000,3971065,619,619,619,619,0
|
|
20240827,112900,3971065,619,619,619,619,0
|
|
20240827,112800,3971065,619,619,619,619,0
|
|
20240827,112700,3971065,619,619,619,619,0
|
|
20240827,112600,3971065,619,619,619,619,12
|
|
20240827,112500,3963637,617,617,617,617,0
|
|
20240827,112400,3963637,617,617,617,617,0
|
|
20240827,112300,3963637,617,617,617,617,0
|
|
20240827,112200,3963637,617,617,617,617,1
|
|
20240827,112100,3963020,617,617,617,617,46
|
|
20240827,112000,3934638,620,620,620,620,0
|
|
20240827,111900,3934638,620,620,620,620,0
|
|
20240827,111800,3934638,620,620,620,620,0
|
|
20240827,111700,3934638,620,620,620,620,0
|
|
20240827,111600,3934638,620,619,620,619,2
|
|
20240827,111500,3933399,620,619,620,619,2
|
|
20240827,111400,3932160,617,617,617,617,1000
|
|
20240827,111300,3315160,617,617,617,617,0
|
|
20240827,111200,3315160,617,617,617,617,0
|
|
20240827,111100,3315160,617,617,617,617,1
|
|
20240827,111000,3314543,620,620,620,620,3
|
|
20240827,110900,3312683,619,619,620,619,14
|
|
20240827,110800,3304016,619,619,619,619,162
|
|
20240827,110700,3203738,619,619,619,619,0
|
|
20240827,110600,3203738,619,619,619,619,0
|
|
20240827,110500,3203738,619,619,619,619,0
|
|
20240827,110400,3203738,619,619,619,619,0
|
|
20240827,110300,3203738,619,619,619,619,0
|
|
20240827,110200,3203738,619,619,619,619,0
|
|
20240827,110100,3203738,619,619,619,619,0
|
|
20240827,110000,3203738,619,619,619,619,0
|
|
20240827,105900,3203738,619,619,619,619,0
|
|
20240827,105800,3203738,619,619,619,619,0
|
|
20240827,105700,3203738,619,619,619,619,0
|
|
20240827,105600,3203738,619,619,619,619,12
|
|
20240827,105500,3196310,617,617,617,617,0
|
|
20240827,105400,3196310,617,617,617,617,0
|
|
20240827,105300,3196310,617,617,617,617,0
|
|
20240827,105200,3196310,617,617,617,617,0
|
|
20240827,105100,3196310,617,617,617,617,0
|
|
20240827,105000,3196310,617,617,617,617,0
|
|
20240827,104900,3196310,617,617,617,617,3
|
|
20240827,104800,3194459,619,619,619,619,0
|
|
20240827,104700,3194459,619,619,619,619,0
|
|
20240827,104600,3194459,619,619,619,619,0
|
|
20240827,104500,3194459,619,619,619,619,0
|
|
20240827,104400,3194459,619,619,619,619,0
|
|
20240827,104300,3194459,619,619,619,619,0
|
|
20240827,104200,3194459,619,619,619,619,2
|
|
20240827,104100,3193221,620,620,620,620,18
|
|
20240827,104000,3182061,620,620,620,619,14
|
|
20240827,103900,3173382,619,619,619,619,3
|
|
20240827,103800,3171525,619,619,619,619,1
|
|
20240827,103700,3170906,619,619,619,619,0
|
|
20240827,103600,3170906,619,619,619,619,1
|
|
20240827,103500,3170287,617,618,618,617,70
|
|
20240827,103400,3127096,619,619,619,619,0
|
|
20240827,103300,3127096,619,619,619,619,0
|
|
20240827,103200,3127096,619,619,619,619,0
|
|
20240827,103100,3127096,619,619,619,619,0
|
|
20240827,103000,3127096,619,619,619,619,0
|
|
20240827,102900,3127096,619,619,619,619,0
|
|
20240827,102800,3127096,619,619,619,619,0
|
|
20240827,102700,3127096,619,619,619,619,0
|
|
20240827,102600,3127096,619,619,619,619,0
|
|
20240827,102500,3127096,619,619,619,619,0
|
|
20240827,102400,3127096,619,619,619,619,0
|
|
20240827,102300,3127096,619,619,619,619,0
|
|
20240827,102200,3127096,619,618,619,618,867
|
|
20240827,102100,2590773,618,618,618,618,0
|
|
20240827,102000,2590773,618,618,618,618,0
|
|
20240827,101900,2590773,618,618,618,618,0
|
|
20240827,101800,2590773,618,618,618,618,0
|
|
20240827,101700,2590773,618,618,618,618,0
|
|
20240827,101600,2590773,618,618,618,618,0
|
|
20240827,101500,2590773,618,618,618,618,0
|
|
20240827,101400,2590773,618,618,618,618,0
|
|
20240827,101300,2590773,618,618,618,618,0
|
|
20240827,101200,2590773,618,618,618,618,0
|
|
20240827,101100,2590773,618,618,618,618,0
|
|
20240827,101000,2590773,618,618,618,618,0
|
|
20240827,100900,2590773,618,618,618,618,0
|
|
20240827,100800,2590773,618,618,618,618,0
|
|
20240827,100700,2590773,618,618,618,618,0
|
|
20240827,100600,2590773,618,618,618,618,0
|
|
20240827,100500,2590773,618,618,618,618,0
|
|
20240827,100400,2590773,618,618,618,618,50
|
|
20240827,100300,2559873,618,618,618,618,66
|
|
20240827,100200,2519085,618,618,618,618,444
|
|
20240827,100100,2244693,619,619,619,619,20
|
|
20240827,100000,2232313,618,618,618,618,0
|
|
20240827,095900,2232313,618,618,618,618,327
|
|
20240827,095800,2030227,619,619,619,619,50
|
|
20240827,095700,1999277,618,618,618,618,0
|
|
20240827,095600,1999277,618,618,618,618,0
|
|
20240827,095500,1999277,618,618,618,618,0
|
|
20240827,095400,1999277,618,618,618,618,70
|
|
20240827,095300,1956017,619,619,619,619,0
|
|
20240827,095200,1956017,619,619,619,619,0
|
|
20240827,095100,1956017,619,619,619,619,0
|
|
20240827,095000,1956017,619,619,619,619,0
|
|
20240827,094900,1956017,619,619,619,619,0
|
|
20240827,094800,1956017,619,619,619,619,0
|
|
20240827,094700,1956017,619,619,619,619,0
|
|
20240827,094600,1956017,619,619,619,619,0
|
|
20240827,094500,1956017,619,619,619,619,0
|
|
20240827,094400,1956017,619,618,619,618,13
|
|
20240827,094300,1947971,618,618,618,618,0
|
|
20240827,094200,1947971,618,618,618,618,0
|
|
20240827,094100,1947971,618,618,618,618,1
|
|
20240827,094000,1947353,619,619,619,619,0
|
|
20240827,093900,1947353,619,619,619,619,0
|
|
20240827,093800,1947353,619,618,619,618,12
|
|
20240827,093700,1939934,618,618,618,618,0
|
|
20240827,093600,1939934,618,618,618,618,20
|
|
20240827,093500,1927574,618,618,618,618,1
|
|
20240827,093400,1926956,618,618,618,618,0
|
|
20240827,093300,1926956,618,618,618,618,0
|
|
20240827,093200,1926956,618,618,618,618,0
|
|
20240827,093100,1926956,618,618,618,618,1
|
|
20240827,093000,1926338,617,617,617,617,0
|
|
20240827,092900,1926338,617,617,617,617,40
|
|
20240827,092800,1901658,618,618,618,618,0
|
|
20240827,092700,1901658,618,618,618,618,0
|
|
20240827,092600,1901658,618,618,618,618,1
|
|
20240827,092500,1901040,618,618,618,618,150
|
|
20240827,092400,1808340,618,618,618,618,0
|
|
20240827,092300,1808340,618,618,618,618,71
|
|
20240827,092200,1764462,617,617,617,617,0
|
|
20240827,092100,1764462,617,617,617,617,0
|
|
20240827,092000,1764462,617,617,617,617,0
|
|
20240827,091900,1764462,617,617,617,617,1
|
|
20240827,091800,1763845,618,618,618,618,935
|
|
20240827,091700,1186015,620,620,620,620,72
|
|
20240827,091600,1141375,622,622,622,622,0
|
|
20240827,091500,1141375,622,622,622,622,0
|
|
20240827,091400,1141375,622,622,622,622,0
|
|
20240827,091300,1141375,622,622,622,622,0
|
|
20240827,091200,1141375,622,622,622,622,19
|
|
20240827,091100,1129557,622,622,622,622,2
|
|
20240827,091000,1128313,618,618,618,618,578
|
|
20240827,090900,771109,619,619,619,619,60
|
|
20240827,090800,733969,619,619,619,619,0
|
|
20240827,090700,733969,619,619,619,619,0
|
|
20240827,090600,733969,619,618,619,618,2
|
|
20240827,090500,732732,618,618,618,618,1
|
|
20240827,090400,732114,623,623,623,623,0
|
|
20240827,090300,732114,623,623,623,623,0
|
|
20240827,090200,732114,623,623,623,623,0
|
|
20240827,090100,732114,623,623,623,623,0
|
|
20240827,090000,732114,623,623,623,623,909
|