595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185200,41391648,785,785,785,785,62
|
|
20240826,185100,41391648,785,785,785,785,0
|
|
20240826,185000,41391648,785,785,785,785,0
|
|
20240826,184900,41391648,785,785,785,785,0
|
|
20240826,184800,41391648,785,785,785,785,0
|
|
20240826,184700,41391648,785,785,785,785,0
|
|
20240826,184600,41391648,785,785,785,785,0
|
|
20240826,184500,41391648,785,785,785,785,0
|
|
20240826,184400,41391648,785,785,785,785,0
|
|
20240826,184300,41391648,785,785,785,785,0
|
|
20240826,184200,41391648,785,785,785,785,0
|
|
20240826,184100,41391648,785,785,785,785,0
|
|
20240826,184000,41391648,785,785,785,785,0
|
|
20240826,183900,41391648,785,785,785,785,0
|
|
20240826,183800,41391648,785,785,785,785,0
|
|
20240826,183700,41391648,785,785,785,785,0
|
|
20240826,183600,41391648,785,785,785,785,0
|
|
20240826,183500,41391648,785,785,785,785,0
|
|
20240826,183400,41391648,785,785,785,785,0
|
|
20240826,183300,41391648,785,785,785,785,0
|
|
20240826,183200,41391648,785,785,785,785,0
|
|
20240826,183100,41391648,785,785,785,785,0
|
|
20240826,183000,41391648,785,785,785,785,0
|
|
20240826,182900,41391648,785,785,785,785,0
|
|
20240826,182800,41391648,785,785,785,785,0
|
|
20240826,182700,41391648,785,785,785,785,0
|
|
20240826,182600,41391648,785,785,785,785,0
|
|
20240826,182500,41391648,785,785,785,785,0
|
|
20240826,182400,41391648,785,785,785,785,0
|
|
20240826,182300,41391648,785,785,785,785,0
|
|
20240826,182200,41391648,785,785,785,785,62
|
|
20240826,182100,41391648,785,785,785,785,0
|
|
20240826,182000,41391648,785,785,785,785,0
|
|
20240826,181900,41391648,785,785,785,785,0
|
|
20240826,181800,41391648,785,785,785,785,0
|
|
20240826,181700,41391648,785,785,785,785,0
|
|
20240826,181600,41391648,785,785,785,785,0
|
|
20240826,181500,41391648,785,785,785,785,0
|
|
20240826,181400,41391648,785,785,785,785,0
|
|
20240826,181300,41391648,785,785,785,785,0
|
|
20240826,181200,41391648,785,785,785,785,0
|
|
20240826,181100,41391648,785,785,785,785,0
|
|
20240826,181000,41391648,785,785,785,785,0
|
|
20240826,180900,41391648,785,785,785,785,0
|
|
20240826,180800,41391648,785,785,785,785,0
|
|
20240826,180700,41391648,785,785,785,785,0
|
|
20240826,180600,41391648,785,785,785,785,0
|
|
20240826,180500,41391648,785,785,785,785,0
|
|
20240826,180400,41391648,785,785,785,785,0
|
|
20240826,180300,41391648,785,785,785,785,0
|
|
20240826,180200,41391648,785,785,785,785,0
|
|
20240826,180100,41391648,785,785,785,785,0
|
|
20240826,180000,41391648,785,785,785,785,0
|
|
20240826,175900,41391648,785,785,785,785,0
|
|
20240826,175800,41391648,785,785,785,785,0
|
|
20240826,175700,41391648,785,785,785,785,0
|
|
20240826,175600,41391648,785,785,785,785,0
|
|
20240826,175500,41391648,785,785,785,785,0
|
|
20240826,175400,41391648,785,785,785,785,0
|
|
20240826,175300,41391648,785,785,785,785,0
|
|
20240826,175200,41391648,785,785,785,785,62
|
|
20240826,175100,41391648,785,785,785,785,0
|
|
20240826,175000,41391648,785,785,785,785,0
|
|
20240826,174900,41391648,785,785,785,785,0
|
|
20240826,174800,41391648,785,785,785,785,0
|
|
20240826,174700,41391648,785,785,785,785,0
|
|
20240826,174600,41391648,785,785,785,785,0
|
|
20240826,174500,41391648,785,785,785,785,0
|
|
20240826,174400,41391648,785,785,785,785,0
|
|
20240826,174300,41391648,785,785,785,785,0
|
|
20240826,174200,41391648,785,785,785,785,0
|
|
20240826,174100,41391648,785,785,785,785,0
|
|
20240826,174000,41391648,785,785,785,785,0
|
|
20240826,173900,41391648,785,785,785,785,0
|
|
20240826,173800,41391648,785,785,785,785,0
|
|
20240826,173700,41391648,785,785,785,785,0
|
|
20240826,173600,41391648,785,785,785,785,0
|
|
20240826,173500,41391648,785,785,785,785,0
|
|
20240826,173400,41391648,785,785,785,785,0
|
|
20240826,173300,41391648,785,785,785,785,0
|
|
20240826,173200,41391648,785,785,785,785,0
|
|
20240826,173100,41391648,785,785,785,785,0
|
|
20240826,173000,41391648,785,785,785,785,0
|
|
20240826,172900,41391648,785,785,785,785,0
|
|
20240826,172800,41391648,785,785,785,785,0
|
|
20240826,172700,41391648,785,785,785,785,0
|
|
20240826,172600,41391648,785,785,785,785,0
|
|
20240826,172500,41391648,785,785,785,785,0
|
|
20240826,172400,41391648,785,785,785,785,0
|
|
20240826,172300,41391648,785,785,785,785,0
|
|
20240826,172200,41391648,785,785,785,785,62
|
|
20240826,172100,41391648,785,785,785,785,0
|
|
20240826,172000,41391648,785,785,785,785,0
|
|
20240826,171900,41391648,785,785,785,785,0
|
|
20240826,171800,41391648,785,785,785,785,0
|
|
20240826,171700,41391648,785,785,785,785,0
|
|
20240826,171600,41391648,785,785,785,785,0
|
|
20240826,171500,41391648,785,785,785,785,0
|
|
20240826,171400,41391648,785,785,785,785,0
|
|
20240826,171300,41391648,785,785,785,785,0
|
|
20240826,171200,41391648,785,785,785,785,0
|
|
20240826,171100,41391648,785,785,785,785,0
|
|
20240826,171000,41391648,785,785,785,785,0
|
|
20240826,170900,41391648,785,785,785,785,0
|
|
20240826,170800,41391648,785,785,785,785,0
|
|
20240826,170700,41391648,785,785,785,785,0
|
|
20240826,170600,41391648,785,785,785,785,0
|
|
20240826,170500,41391648,785,785,785,785,0
|
|
20240826,170400,41391648,785,785,785,785,0
|
|
20240826,170300,41391648,785,785,785,785,0
|
|
20240826,170200,41391648,785,785,785,785,0
|
|
20240826,170100,41391648,785,785,785,785,0
|
|
20240826,170000,41391648,785,785,785,785,0
|
|
20240826,165900,41391648,785,785,785,785,0
|
|
20240826,165800,41391648,785,785,785,785,0
|
|
20240826,165700,41391648,785,785,785,785,0
|
|
20240826,165600,41391648,785,785,785,785,0
|
|
20240826,165500,41391648,785,785,785,785,0
|
|
20240826,165400,41391648,785,785,785,785,0
|
|
20240826,165300,41391648,785,785,785,785,0
|
|
20240826,165200,41391648,785,785,785,785,62
|
|
20240826,165100,41391648,785,785,785,785,0
|
|
20240826,165000,41391648,785,785,785,785,0
|
|
20240826,164900,41391648,785,785,785,785,0
|
|
20240826,164800,41391648,785,785,785,785,0
|
|
20240826,164700,41391648,785,785,785,785,0
|
|
20240826,164600,41391648,785,785,785,785,0
|
|
20240826,164500,41391648,785,785,785,785,0
|
|
20240826,164400,41391648,785,785,785,785,0
|
|
20240826,164300,41391648,785,785,785,785,0
|
|
20240826,164200,41391648,785,785,785,785,0
|
|
20240826,164100,41391648,785,785,785,785,0
|
|
20240826,164000,41391648,785,785,785,785,0
|
|
20240826,163900,41391648,785,785,785,785,0
|
|
20240826,163800,41391648,785,785,785,785,0
|
|
20240826,163700,41391648,785,785,785,785,0
|
|
20240826,163600,41391648,785,785,785,785,0
|
|
20240826,163500,41391648,785,785,785,785,0
|
|
20240826,163400,41391648,785,785,785,785,0
|
|
20240826,163300,41391648,785,785,785,785,0
|
|
20240826,163200,41391648,785,785,785,785,0
|
|
20240826,163100,41391648,785,785,785,785,0
|
|
20240826,163000,41391648,785,785,785,785,0
|
|
20240826,162900,41391648,785,785,785,785,0
|
|
20240826,162800,41391648,785,785,785,785,0
|
|
20240826,162700,41391648,785,785,785,785,0
|
|
20240826,162600,41391648,785,785,785,785,0
|
|
20240826,162500,41391648,785,785,785,785,0
|
|
20240826,162400,41391648,785,785,785,785,0
|
|
20240826,162300,41391648,785,785,785,785,0
|
|
20240826,162200,41391648,785,785,785,785,62
|
|
20240826,162100,41391648,785,785,785,785,0
|
|
20240826,162000,41391648,785,785,785,785,0
|
|
20240826,161900,41391648,785,785,785,785,0
|
|
20240826,161800,41391648,785,785,785,785,0
|
|
20240826,161700,41391648,785,785,785,785,0
|
|
20240826,161600,41391648,785,785,785,785,0
|
|
20240826,161500,41391648,785,785,785,785,0
|
|
20240826,161400,41391648,785,785,785,785,0
|
|
20240826,161300,41391648,785,785,785,785,0
|
|
20240826,161200,41391648,785,785,785,785,0
|
|
20240826,161100,41391648,785,785,785,785,0
|
|
20240826,161000,41391648,785,785,785,785,0
|
|
20240826,160900,41391648,785,785,785,785,0
|
|
20240826,160800,41391648,785,785,785,785,0
|
|
20240826,160700,41391648,785,785,785,785,0
|
|
20240826,160600,41391648,785,785,785,785,0
|
|
20240826,160500,41391648,785,785,785,785,0
|
|
20240826,160400,41391648,785,785,785,785,0
|
|
20240826,160300,41391648,785,785,785,785,0
|
|
20240826,160200,41391648,785,785,785,785,0
|
|
20240826,160100,41391648,785,785,785,785,0
|
|
20240826,160000,41391648,785,785,785,785,0
|
|
20240826,155900,41391648,785,785,785,785,0
|
|
20240826,155800,41391648,785,785,785,785,0
|
|
20240826,155700,41391648,785,785,785,785,0
|
|
20240826,155600,41391648,785,785,785,785,0
|
|
20240826,155500,41391648,785,785,785,785,0
|
|
20240826,155400,41391648,785,785,785,785,0
|
|
20240826,155300,41391648,785,785,785,785,0
|
|
20240826,155200,41391648,785,785,785,785,62
|
|
20240826,155100,41391648,785,785,785,785,0
|
|
20240826,155000,41391648,785,785,785,785,0
|
|
20240826,154900,41391648,785,785,785,785,0
|
|
20240826,154800,41391648,785,785,785,785,0
|
|
20240826,154700,41391648,785,785,785,785,0
|
|
20240826,154600,41391648,785,785,785,785,0
|
|
20240826,154500,41391648,785,785,785,785,0
|
|
20240826,154400,41391648,785,785,785,785,0
|
|
20240826,154300,41391648,785,785,785,785,0
|
|
20240826,154200,41391648,785,785,785,785,0
|
|
20240826,154100,41391648,785,785,785,785,0
|
|
20240826,154000,41391648,785,785,785,785,0
|
|
20240826,153900,41391648,785,785,785,785,0
|
|
20240826,153800,41391648,785,785,785,785,0
|
|
20240826,153700,41391648,785,785,785,785,0
|
|
20240826,153600,41391648,785,785,785,785,0
|
|
20240826,153500,41391648,785,785,785,785,0
|
|
20240826,153400,41391648,785,785,785,785,0
|
|
20240826,153300,41391648,785,785,785,785,0
|
|
20240826,153200,41391648,785,785,785,785,0
|
|
20240826,153100,41391648,785,785,785,785,0
|
|
20240826,153000,41391648,785,785,785,785,62
|
|
20240826,152900,41342978,781,781,781,781,0
|
|
20240826,152800,41342978,781,781,781,781,0
|
|
20240826,152700,41342978,781,781,781,781,0
|
|
20240826,152600,41342978,781,781,781,781,0
|
|
20240826,152500,41342978,781,781,781,781,0
|
|
20240826,152400,41342978,781,781,781,781,0
|
|
20240826,152300,41342978,781,781,781,781,0
|
|
20240826,152200,41342978,781,781,781,781,0
|
|
20240826,152100,41342978,781,781,781,781,0
|
|
20240826,152000,41342978,781,781,781,781,0
|
|
20240826,151900,41342978,781,781,781,781,80
|
|
20240826,151800,41280498,781,781,781,781,200
|
|
20240826,151700,41124298,781,781,781,781,0
|
|
20240826,151600,41124298,781,781,781,781,1
|
|
20240826,151500,41123517,784,784,784,784,22
|
|
20240826,151400,41106269,781,781,781,781,0
|
|
20240826,151300,41106269,781,781,781,781,0
|
|
20240826,151200,41106269,781,781,781,781,0
|
|
20240826,151100,41106269,781,781,781,781,767
|
|
20240826,151000,40507242,784,784,784,784,0
|
|
20240826,150900,40507242,784,784,784,784,0
|
|
20240826,150800,40507242,784,784,784,784,5
|
|
20240826,150700,40503322,784,784,784,784,32
|
|
20240826,150600,40478234,780,781,781,780,500
|
|
20240826,150500,40087986,781,781,781,781,0
|
|
20240826,150400,40087986,781,781,781,781,588
|
|
20240826,150300,39628758,781,781,781,781,0
|
|
20240826,150200,39628758,781,781,781,781,0
|
|
20240826,150100,39628758,781,781,781,781,0
|
|
20240826,150000,39628758,781,781,781,781,0
|
|
20240826,145900,39628758,781,781,781,781,0
|
|
20240826,145800,39628758,781,781,781,781,175
|
|
20240826,145700,39492083,781,781,781,781,0
|
|
20240826,145600,39492083,781,781,781,781,0
|
|
20240826,145500,39492083,781,781,781,781,0
|
|
20240826,145400,39492083,781,781,781,781,0
|
|
20240826,145300,39492083,781,781,781,781,0
|
|
20240826,145200,39492083,781,781,781,781,0
|
|
20240826,145100,39492083,781,781,781,781,5
|
|
20240826,145000,39488178,781,781,781,781,0
|
|
20240826,144900,39488178,781,781,781,781,0
|
|
20240826,144800,39488178,781,781,781,781,1
|
|
20240826,144700,39487397,781,781,781,781,0
|
|
20240826,144600,39487397,781,781,781,781,0
|
|
20240826,144500,39487397,781,781,781,781,0
|
|
20240826,144400,39487397,781,781,781,781,0
|
|
20240826,144300,39487397,781,781,781,781,0
|
|
20240826,144200,39487397,781,781,781,781,20
|
|
20240826,144100,39471777,787,787,787,787,0
|
|
20240826,144000,39471777,787,787,787,787,0
|
|
20240826,143900,39471777,787,786,787,786,360
|
|
20240826,143800,39188459,787,787,787,787,0
|
|
20240826,143700,39188459,787,787,787,787,1
|
|
20240826,143600,39187672,788,788,788,788,40
|
|
20240826,143500,39156152,788,779,788,779,400
|
|
20240826,143400,38842250,781,781,781,781,0
|
|
20240826,143300,38842250,781,781,781,781,0
|
|
20240826,143200,38842250,781,781,781,781,1
|
|
20240826,143100,38841469,778,778,778,778,0
|
|
20240826,143000,38841469,778,778,778,778,0
|
|
20240826,142900,38841469,778,778,778,778,0
|
|
20240826,142800,38841469,778,778,778,778,0
|
|
20240826,142700,38841469,778,778,778,778,288
|
|
20240826,142600,38617405,777,777,777,777,0
|
|
20240826,142500,38617405,777,778,778,777,400
|
|
20240826,142400,38306373,780,780,780,780,5
|
|
20240826,142300,38302473,780,780,780,780,7
|
|
20240826,142200,38297013,780,780,780,780,0
|
|
20240826,142100,38297013,780,780,780,780,488
|
|
20240826,142000,37916373,780,780,780,780,0
|
|
20240826,141900,37916373,780,780,780,780,0
|
|
20240826,141800,37916373,780,780,780,779,501
|
|
20240826,141700,37525594,780,780,780,780,0
|
|
20240826,141600,37525594,780,780,780,780,0
|
|
20240826,141500,37525594,780,780,780,780,0
|
|
20240826,141400,37525594,780,780,780,780,0
|
|
20240826,141300,37525594,780,780,780,780,0
|
|
20240826,141200,37525594,780,780,780,780,0
|
|
20240826,141100,37525594,780,780,780,780,100
|
|
20240826,141000,37447594,780,780,780,780,0
|
|
20240826,140900,37447594,780,780,780,780,0
|
|
20240826,140800,37447594,780,780,780,780,1
|
|
20240826,140700,37446814,780,780,780,780,0
|
|
20240826,140600,37446814,780,780,780,780,0
|
|
20240826,140500,37446814,780,780,780,780,100
|
|
20240826,140400,37368814,780,781,781,780,40
|
|
20240826,140300,37337613,788,782,788,782,38
|
|
20240826,140200,37307795,782,779,782,779,401
|
|
20240826,140100,36995128,779,779,779,779,230
|
|
20240826,140000,36815958,778,778,778,778,0
|
|
20240826,135900,36815958,778,778,778,778,0
|
|
20240826,135800,36815958,778,778,778,778,0
|
|
20240826,135700,36815958,778,778,778,778,0
|
|
20240826,135600,36815958,778,778,778,778,0
|
|
20240826,135500,36815958,778,778,778,778,0
|
|
20240826,135400,36815958,778,778,778,778,0
|
|
20240826,135300,36815958,778,778,778,778,60
|
|
20240826,135200,36769278,785,785,785,785,0
|
|
20240826,135100,36769278,785,785,785,785,0
|
|
20240826,135000,36769278,785,785,785,785,0
|
|
20240826,134900,36769278,785,785,785,785,0
|
|
20240826,134800,36769278,785,785,785,785,0
|
|
20240826,134700,36769278,785,785,785,785,0
|
|
20240826,134600,36769278,785,785,785,785,1382
|
|
20240826,134500,35684408,785,785,785,785,0
|
|
20240826,134400,35684408,785,785,785,785,0
|
|
20240826,134300,35684408,785,785,785,785,0
|
|
20240826,134200,35684408,785,785,785,785,0
|
|
20240826,134100,35684408,785,785,785,785,0
|
|
20240826,134000,35684408,785,778,785,778,80
|
|
20240826,133900,35622002,776,776,776,776,0
|
|
20240826,133800,35622002,776,776,776,776,0
|
|
20240826,133700,35622002,776,776,776,776,0
|
|
20240826,133600,35622002,776,776,777,775,102
|
|
20240826,133500,35542940,776,777,777,776,993
|
|
20240826,133400,34771389,777,777,777,777,501
|
|
20240826,133300,34382112,777,777,777,777,1
|
|
20240826,133200,34381335,777,777,777,777,7
|
|
20240826,133100,34375896,777,777,777,777,22
|
|
20240826,133000,34358802,777,777,777,777,5
|
|
20240826,132900,34354917,776,776,776,776,0
|
|
20240826,132800,34354917,776,776,776,776,0
|
|
20240826,132700,34354917,776,776,776,776,15
|
|
20240826,132600,34343277,776,776,776,776,18
|
|
20240826,132500,34329309,776,776,776,776,73
|
|
20240826,132400,34272661,776,776,776,776,87
|
|
20240826,132300,34205149,776,776,776,776,0
|
|
20240826,132200,34205149,776,776,776,776,0
|
|
20240826,132100,34205149,776,776,776,776,0
|
|
20240826,132000,34205149,776,776,776,776,807
|
|
20240826,131900,33578917,775,775,775,775,0
|
|
20240826,131800,33578917,775,775,775,775,0
|
|
20240826,131700,33578917,775,775,775,775,38
|
|
20240826,131600,33549467,775,775,775,775,0
|
|
20240826,131500,33549467,775,775,775,775,754
|
|
20240826,131400,32965117,775,775,775,775,0
|
|
20240826,131300,32965117,775,775,775,775,30
|
|
20240826,131200,32941867,775,775,775,775,0
|
|
20240826,131100,32941867,775,775,775,775,0
|
|
20240826,131000,32941867,775,775,775,775,0
|
|
20240826,130900,32941867,775,776,776,775,102
|
|
20240826,130800,32862815,775,775,775,775,0
|
|
20240826,130700,32862815,775,775,775,775,0
|
|
20240826,130600,32862815,775,775,775,775,0
|
|
20240826,130500,32862815,775,775,775,775,1057
|
|
20240826,130400,32043640,776,776,776,776,6
|
|
20240826,130300,32038984,776,777,777,776,377
|
|
20240826,130200,31746382,777,777,777,777,100
|
|
20240826,130100,31668682,777,777,777,777,0
|
|
20240826,130000,31668682,777,777,777,777,3
|
|
20240826,125900,31666351,779,779,779,779,0
|
|
20240826,125800,31666351,779,779,779,779,0
|
|
20240826,125700,31666351,779,779,779,779,0
|
|
20240826,125600,31666351,779,777,779,777,509
|
|
20240826,125500,31270842,778,779,779,778,2
|
|
20240826,125400,31269285,780,780,780,780,0
|
|
20240826,125300,31269285,780,780,780,780,0
|
|
20240826,125200,31269285,780,780,780,780,0
|
|
20240826,125100,31269285,780,780,780,780,1
|
|
20240826,125000,31268505,777,777,777,777,500
|
|
20240826,124900,30880005,777,777,777,777,0
|
|
20240826,124800,30880005,777,777,777,777,1
|
|
20240826,124700,30879228,777,777,777,777,0
|
|
20240826,124600,30879228,777,777,777,777,47
|
|
20240826,124500,30842709,782,782,782,782,0
|
|
20240826,124400,30842709,782,782,782,782,0
|
|
20240826,124300,30842709,782,782,782,782,1
|
|
20240826,124200,30841927,782,782,782,782,42
|
|
20240826,124100,30809083,783,783,783,783,0
|
|
20240826,124000,30809083,783,783,783,783,0
|
|
20240826,123900,30809083,783,783,783,783,10
|
|
20240826,123800,30801253,778,778,778,778,2078
|
|
20240826,123700,29184569,782,782,782,782,0
|
|
20240826,123600,29184569,782,782,782,782,0
|
|
20240826,123500,29184569,782,781,782,781,175
|
|
20240826,123400,29047870,780,779,780,779,1440
|
|
20240826,123300,27924896,780,780,780,780,349
|
|
20240826,123200,27652676,781,781,781,781,0
|
|
20240826,123100,27652676,781,781,781,781,649
|
|
20240826,123000,27145807,782,782,782,782,177
|
|
20240826,122900,27007393,784,784,784,784,0
|
|
20240826,122800,27007393,784,784,784,784,0
|
|
20240826,122700,27007393,784,784,784,784,0
|
|
20240826,122600,27007393,784,784,784,784,0
|
|
20240826,122500,27007393,784,784,784,784,0
|
|
20240826,122400,27007393,784,784,784,784,0
|
|
20240826,122300,27007393,784,784,784,784,0
|
|
20240826,122200,27007393,784,784,784,784,0
|
|
20240826,122100,27007393,784,784,784,784,0
|
|
20240826,122000,27007393,784,784,784,784,0
|
|
20240826,121900,27007393,784,784,784,784,0
|
|
20240826,121800,27007393,784,784,784,784,0
|
|
20240826,121700,27007393,784,784,784,784,0
|
|
20240826,121600,27007393,784,784,784,784,0
|
|
20240826,121500,27007393,784,784,784,784,0
|
|
20240826,121400,27007393,784,784,784,784,0
|
|
20240826,121300,27007393,784,784,784,784,0
|
|
20240826,121200,27007393,784,784,784,784,0
|
|
20240826,121100,27007393,784,784,784,784,0
|
|
20240826,121000,27007393,784,784,784,784,0
|
|
20240826,120900,27007393,784,784,784,784,0
|
|
20240826,120800,27007393,784,784,784,784,0
|
|
20240826,120700,27007393,784,784,784,784,0
|
|
20240826,120600,27007393,784,784,784,784,0
|
|
20240826,120500,27007393,784,784,784,784,0
|
|
20240826,120400,27007393,784,784,784,784,0
|
|
20240826,120300,27007393,784,784,784,784,0
|
|
20240826,120200,27007393,784,784,784,784,0
|
|
20240826,120100,27007393,784,784,784,784,0
|
|
20240826,120000,27007393,784,784,784,784,0
|
|
20240826,115900,27007393,784,784,784,784,17
|
|
20240826,115800,26994065,784,784,784,784,0
|
|
20240826,115700,26994065,784,784,784,784,0
|
|
20240826,115600,26994065,784,784,784,784,0
|
|
20240826,115500,26994065,784,784,784,784,0
|
|
20240826,115400,26994065,784,784,784,784,0
|
|
20240826,115300,26994065,784,784,784,784,0
|
|
20240826,115200,26994065,784,784,784,784,0
|
|
20240826,115100,26994065,784,784,784,784,0
|
|
20240826,115000,26994065,784,784,784,784,0
|
|
20240826,114900,26994065,784,784,784,784,0
|
|
20240826,114800,26994065,784,784,784,784,0
|
|
20240826,114700,26994065,784,784,784,784,0
|
|
20240826,114600,26994065,784,784,784,784,200
|
|
20240826,114500,26837265,783,783,783,783,0
|
|
20240826,114400,26837265,783,783,783,783,8
|
|
20240826,114300,26831001,783,783,783,783,0
|
|
20240826,114200,26831001,783,783,783,783,0
|
|
20240826,114100,26831001,783,783,783,783,0
|
|
20240826,114000,26831001,783,783,783,783,0
|
|
20240826,113900,26831001,783,783,783,783,10
|
|
20240826,113800,26823171,784,784,784,784,0
|
|
20240826,113700,26823171,784,784,784,784,0
|
|
20240826,113600,26823171,784,784,784,784,0
|
|
20240826,113500,26823171,784,784,784,784,0
|
|
20240826,113400,26823171,784,784,784,784,0
|
|
20240826,113300,26823171,784,784,784,784,18
|
|
20240826,113200,26809059,785,785,785,785,0
|
|
20240826,113100,26809059,785,785,785,785,40
|
|
20240826,113000,26777659,785,785,785,785,0
|
|
20240826,112900,26777659,785,785,785,785,0
|
|
20240826,112800,26777659,785,785,785,785,0
|
|
20240826,112700,26777659,785,785,785,785,0
|
|
20240826,112600,26777659,785,785,785,785,0
|
|
20240826,112500,26777659,785,785,785,785,0
|
|
20240826,112400,26777659,785,785,785,785,0
|
|
20240826,112300,26777659,785,785,785,785,0
|
|
20240826,112200,26777659,785,785,785,785,0
|
|
20240826,112100,26777659,785,785,785,785,0
|
|
20240826,112000,26777659,785,785,785,785,8
|
|
20240826,111900,26771379,785,785,785,785,150
|
|
20240826,111800,26653629,788,788,788,788,0
|
|
20240826,111700,26653629,788,788,788,788,0
|
|
20240826,111600,26653629,788,788,788,788,0
|
|
20240826,111500,26653629,788,788,788,788,0
|
|
20240826,111400,26653629,788,788,788,788,0
|
|
20240826,111300,26653629,788,788,788,788,0
|
|
20240826,111200,26653629,788,788,788,788,0
|
|
20240826,111100,26653629,788,788,788,788,10
|
|
20240826,111000,26645749,788,788,788,788,0
|
|
20240826,110900,26645749,788,788,788,788,50
|
|
20240826,110800,26606349,788,788,788,788,0
|
|
20240826,110700,26606349,788,788,788,788,0
|
|
20240826,110600,26606349,788,788,788,788,0
|
|
20240826,110500,26606349,788,788,788,788,1
|
|
20240826,110400,26605561,789,789,789,789,0
|
|
20240826,110300,26605561,789,789,789,789,0
|
|
20240826,110200,26605561,789,789,789,789,8
|
|
20240826,110100,26599249,785,785,785,785,0
|
|
20240826,110000,26599249,785,785,785,785,0
|
|
20240826,105900,26599249,785,785,785,785,0
|
|
20240826,105800,26599249,785,785,785,785,0
|
|
20240826,105700,26599249,785,785,785,785,0
|
|
20240826,105600,26599249,785,785,785,785,0
|
|
20240826,105500,26599249,785,785,785,785,0
|
|
20240826,105400,26599249,785,785,785,785,0
|
|
20240826,105300,26599249,785,785,785,785,341
|
|
20240826,105200,26331564,783,783,783,783,0
|
|
20240826,105100,26331564,783,783,783,783,0
|
|
20240826,105000,26331564,783,783,783,783,140
|
|
20240826,104900,26221944,784,784,784,784,387
|
|
20240826,104800,25918536,783,783,783,783,4
|
|
20240826,104700,25915404,783,783,783,783,0
|
|
20240826,104600,25915404,783,783,783,783,0
|
|
20240826,104500,25915404,783,783,783,783,0
|
|
20240826,104400,25915404,783,783,783,783,0
|
|
20240826,104300,25915404,783,783,783,783,4
|
|
20240826,104200,25912272,784,784,784,784,7
|
|
20240826,104100,25906784,784,784,784,784,7
|
|
20240826,104000,25901296,784,784,784,784,100
|
|
20240826,103900,25822896,781,781,781,781,0
|
|
20240826,103800,25822896,781,781,781,781,0
|
|
20240826,103700,25822896,781,782,782,781,2281
|
|
20240826,103600,24039434,780,780,780,780,0
|
|
20240826,103500,24039434,780,780,780,780,58
|
|
20240826,103400,23994194,780,780,780,780,0
|
|
20240826,103300,23994194,780,780,780,780,0
|
|
20240826,103200,23994194,780,780,780,780,0
|
|
20240826,103100,23994194,780,780,780,780,0
|
|
20240826,103000,23994194,780,780,780,780,0
|
|
20240826,102900,23994194,780,780,780,780,0
|
|
20240826,102800,23994194,780,780,780,780,0
|
|
20240826,102700,23994194,780,780,780,780,0
|
|
20240826,102600,23994194,780,780,780,780,50
|
|
20240826,102500,23955194,780,780,780,780,0
|
|
20240826,102400,23955194,780,780,780,780,113
|
|
20240826,102300,23867054,780,780,780,780,0
|
|
20240826,102200,23867054,780,780,780,780,0
|
|
20240826,102100,23867054,780,780,780,780,352
|
|
20240826,102000,23592494,780,780,780,780,0
|
|
20240826,101900,23592494,780,780,780,780,0
|
|
20240826,101800,23592494,780,781,781,780,12
|
|
20240826,101700,23583133,782,784,784,782,3861
|
|
20240826,101600,20559970,785,785,785,785,278
|
|
20240826,101500,20341740,785,785,785,785,0
|
|
20240826,101400,20341740,785,785,785,785,0
|
|
20240826,101300,20341740,785,785,785,785,0
|
|
20240826,101200,20341740,785,785,785,785,0
|
|
20240826,101100,20341740,785,785,785,785,0
|
|
20240826,101000,20341740,785,785,785,785,0
|
|
20240826,100900,20341740,785,785,785,785,0
|
|
20240826,100800,20341740,785,785,785,785,0
|
|
20240826,100700,20341740,785,785,785,785,0
|
|
20240826,100600,20341740,785,785,785,785,0
|
|
20240826,100500,20341740,785,785,785,785,1
|
|
20240826,100400,20340955,785,785,785,785,0
|
|
20240826,100300,20340955,785,786,786,785,2
|
|
20240826,100200,20339384,787,787,787,787,1
|
|
20240826,100100,20338597,783,783,783,783,0
|
|
20240826,100000,20338597,783,783,783,783,0
|
|
20240826,095900,20338597,783,787,787,783,6000
|
|
20240826,095800,15640414,786,786,786,786,65
|
|
20240826,095700,15589324,786,786,786,786,104
|
|
20240826,095600,15507580,786,786,786,786,1
|
|
20240826,095500,15506794,787,787,787,787,1
|
|
20240826,095400,15506007,784,784,784,784,0
|
|
20240826,095300,15506007,784,784,784,784,0
|
|
20240826,095200,15506007,784,784,784,784,7
|
|
20240826,095100,15500519,787,787,787,787,0
|
|
20240826,095000,15500519,787,787,787,787,300
|
|
20240826,094900,15264419,787,787,787,787,1
|
|
20240826,094800,15263632,786,785,786,785,604
|
|
20240826,094700,14789050,785,784,788,784,202
|
|
20240826,094600,14630575,785,785,788,785,856
|
|
20240826,094500,13958447,784,783,784,783,543
|
|
20240826,094400,13533068,783,782,783,777,26
|
|
20240826,094300,13512800,783,783,783,783,0
|
|
20240826,094200,13512800,783,783,783,783,1
|
|
20240826,094100,13512017,783,783,783,783,33
|
|
20240826,094000,13486178,782,782,782,782,0
|
|
20240826,093900,13486178,782,782,782,782,1
|
|
20240826,093800,13485396,782,783,783,782,2
|
|
20240826,093700,13483831,778,778,778,778,8
|
|
20240826,093600,13477607,779,779,779,779,55
|
|
20240826,093500,13434762,779,779,779,779,0
|
|
20240826,093400,13434762,779,778,779,778,52
|
|
20240826,093300,13394256,777,777,777,777,0
|
|
20240826,093200,13394256,777,778,779,777,24
|
|
20240826,093100,13375602,778,778,778,778,0
|
|
20240826,093000,13375602,778,778,778,778,1
|
|
20240826,092900,13374824,778,778,778,778,0
|
|
20240826,092800,13374824,778,778,778,778,1
|
|
20240826,092700,13374046,778,778,778,778,0
|
|
20240826,092600,13374046,778,778,778,778,1
|
|
20240826,092500,13373268,776,778,778,776,3
|
|
20240826,092400,13370937,780,780,780,780,9
|
|
20240826,092300,13363917,780,781,781,780,3859
|
|
20240826,092200,10353896,782,782,782,782,1
|
|
20240826,092100,10353114,780,780,780,780,0
|
|
20240826,092000,10353114,780,780,780,780,1111
|
|
20240826,091900,9486534,780,782,782,780,11
|
|
20240826,091800,9477951,780,780,780,780,0
|
|
20240826,091700,9477951,780,781,781,779,3001
|
|
20240826,091600,7137017,780,780,780,780,0
|
|
20240826,091500,7137017,780,780,780,780,0
|
|
20240826,091400,7137017,780,780,780,780,0
|
|
20240826,091300,7137017,780,785,785,780,2887
|
|
20240826,091200,4880426,786,789,789,786,17
|
|
20240826,091100,4867058,792,793,793,792,2
|
|
20240826,091000,4865473,794,794,794,794,1
|
|
20240826,090900,4864679,796,793,796,791,5
|
|
20240826,090800,4860714,793,790,795,790,1003
|
|
20240826,090700,4064227,785,785,785,785,0
|
|
20240826,090600,4064227,785,785,785,785,500
|
|
20240826,090500,3671727,785,787,789,785,587
|
|
20240826,090400,3209903,785,785,785,785,1516
|
|
20240826,090300,2019843,785,785,785,785,474
|
|
20240826,090200,1647753,783,781,783,781,921
|
|
20240826,090100,926668,781,781,781,781,200
|
|
20240826,090000,770468,781,783,784,781,984
|