623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192000,247591423,233,233,233,233,13045
|
|
20240826,191900,247591423,233,233,233,233,0
|
|
20240826,191800,247591423,233,233,233,233,0
|
|
20240826,191700,247591423,233,233,233,233,0
|
|
20240826,191600,247591423,233,233,233,233,0
|
|
20240826,191500,247591423,233,233,233,233,0
|
|
20240826,191400,247591423,233,233,233,233,0
|
|
20240826,191300,247591423,233,233,233,233,0
|
|
20240826,191200,247591423,233,233,233,233,0
|
|
20240826,191100,247591423,233,233,233,233,0
|
|
20240826,191000,247591423,233,233,233,233,0
|
|
20240826,190900,247591423,233,233,233,233,0
|
|
20240826,190800,247591423,233,233,233,233,0
|
|
20240826,190700,247591423,233,233,233,233,0
|
|
20240826,190600,247591423,233,233,233,233,0
|
|
20240826,190500,247591423,233,233,233,233,0
|
|
20240826,190400,247591423,233,233,233,233,0
|
|
20240826,190300,247591423,233,233,233,233,0
|
|
20240826,190200,247591423,233,233,233,233,0
|
|
20240826,190100,247591423,233,233,233,233,0
|
|
20240826,190000,247591423,233,233,233,233,0
|
|
20240826,185900,247591423,233,233,233,233,0
|
|
20240826,185800,247591423,233,233,233,233,0
|
|
20240826,185700,247591423,233,233,233,233,0
|
|
20240826,185600,247591423,233,233,233,233,0
|
|
20240826,185500,247591423,233,233,233,233,0
|
|
20240826,185400,247591423,233,233,233,233,0
|
|
20240826,185300,247591423,233,233,233,233,0
|
|
20240826,185200,247591423,233,233,233,233,0
|
|
20240826,185100,247591423,233,233,233,233,0
|
|
20240826,185000,247591423,233,233,233,233,13045
|
|
20240826,184900,247591423,233,233,233,233,0
|
|
20240826,184800,247591423,233,233,233,233,0
|
|
20240826,184700,247591423,233,233,233,233,0
|
|
20240826,184600,247591423,233,233,233,233,0
|
|
20240826,184500,247591423,233,233,233,233,0
|
|
20240826,184400,247591423,233,233,233,233,0
|
|
20240826,184300,247591423,233,233,233,233,0
|
|
20240826,184200,247591423,233,233,233,233,0
|
|
20240826,184100,247591423,233,233,233,233,0
|
|
20240826,184000,247591423,233,233,233,233,0
|
|
20240826,183900,247591423,233,233,233,233,0
|
|
20240826,183800,247591423,233,233,233,233,0
|
|
20240826,183700,247591423,233,233,233,233,0
|
|
20240826,183600,247591423,233,233,233,233,0
|
|
20240826,183500,247591423,233,233,233,233,0
|
|
20240826,183400,247591423,233,233,233,233,0
|
|
20240826,183300,247591423,233,233,233,233,0
|
|
20240826,183200,247591423,233,233,233,233,0
|
|
20240826,183100,247591423,233,233,233,233,0
|
|
20240826,183000,247591423,233,233,233,233,0
|
|
20240826,182900,247591423,233,233,233,233,0
|
|
20240826,182800,247591423,233,233,233,233,0
|
|
20240826,182700,247591423,233,233,233,233,0
|
|
20240826,182600,247591423,233,233,233,233,0
|
|
20240826,182500,247591423,233,233,233,233,0
|
|
20240826,182400,247591423,233,233,233,233,0
|
|
20240826,182300,247591423,233,233,233,233,0
|
|
20240826,182200,247591423,233,233,233,233,0
|
|
20240826,182100,247591423,233,233,233,233,0
|
|
20240826,182000,247591423,233,233,233,233,13045
|
|
20240826,181900,247591423,233,233,233,233,0
|
|
20240826,181800,247591423,233,233,233,233,0
|
|
20240826,181700,247591423,233,233,233,233,0
|
|
20240826,181600,247591423,233,233,233,233,0
|
|
20240826,181500,247591423,233,233,233,233,0
|
|
20240826,181400,247591423,233,233,233,233,0
|
|
20240826,181300,247591423,233,233,233,233,0
|
|
20240826,181200,247591423,233,233,233,233,0
|
|
20240826,181100,247591423,233,233,233,233,0
|
|
20240826,181000,247591423,233,233,233,233,0
|
|
20240826,180900,247591423,233,233,233,233,0
|
|
20240826,180800,247591423,233,233,233,233,0
|
|
20240826,180700,247591423,233,233,233,233,0
|
|
20240826,180600,247591423,233,233,233,233,0
|
|
20240826,180500,247591423,233,233,233,233,0
|
|
20240826,180400,247591423,233,233,233,233,0
|
|
20240826,180300,247591423,233,233,233,233,0
|
|
20240826,180200,247591423,233,233,233,233,0
|
|
20240826,180100,247591423,233,233,233,233,0
|
|
20240826,180000,247591423,233,233,233,233,0
|
|
20240826,175900,247591423,233,233,233,233,0
|
|
20240826,175800,247591423,233,233,233,233,0
|
|
20240826,175700,247591423,233,233,233,233,0
|
|
20240826,175600,247591423,233,233,233,233,0
|
|
20240826,175500,247591423,233,233,233,233,0
|
|
20240826,175400,247591423,233,233,233,233,0
|
|
20240826,175300,247591423,233,233,233,233,0
|
|
20240826,175200,247591423,233,233,233,233,0
|
|
20240826,175100,247591423,233,233,233,233,0
|
|
20240826,175000,247591423,233,233,233,233,13045
|
|
20240826,174900,247591423,233,233,233,233,0
|
|
20240826,174800,247591423,233,233,233,233,0
|
|
20240826,174700,247591423,233,233,233,233,0
|
|
20240826,174600,247591423,233,233,233,233,0
|
|
20240826,174500,247591423,233,233,233,233,0
|
|
20240826,174400,247591423,233,233,233,233,0
|
|
20240826,174300,247591423,233,233,233,233,0
|
|
20240826,174200,247591423,233,233,233,233,0
|
|
20240826,174100,247591423,233,233,233,233,0
|
|
20240826,174000,247591423,233,233,233,233,0
|
|
20240826,173900,247591423,233,233,233,233,0
|
|
20240826,173800,247591423,233,233,233,233,0
|
|
20240826,173700,247591423,233,233,233,233,0
|
|
20240826,173600,247591423,233,233,233,233,0
|
|
20240826,173500,247591423,233,233,233,233,0
|
|
20240826,173400,247591423,233,233,233,233,0
|
|
20240826,173300,247591423,233,233,233,233,0
|
|
20240826,173200,247591423,233,233,233,233,0
|
|
20240826,173100,247591423,233,233,233,233,0
|
|
20240826,173000,247591423,233,233,233,233,0
|
|
20240826,172900,247591423,233,233,233,233,0
|
|
20240826,172800,247591423,233,233,233,233,0
|
|
20240826,172700,247591423,233,233,233,233,0
|
|
20240826,172600,247591423,233,233,233,233,0
|
|
20240826,172500,247591423,233,233,233,233,0
|
|
20240826,172400,247591423,233,233,233,233,0
|
|
20240826,172300,247591423,233,233,233,233,0
|
|
20240826,172200,247591423,233,233,233,233,0
|
|
20240826,172100,247591423,233,233,233,233,0
|
|
20240826,172000,247591423,233,233,233,233,13045
|
|
20240826,171900,247591423,233,233,233,233,0
|
|
20240826,171800,247591423,233,233,233,233,0
|
|
20240826,171700,247591423,233,233,233,233,0
|
|
20240826,171600,247591423,233,233,233,233,0
|
|
20240826,171500,247591423,233,233,233,233,0
|
|
20240826,171400,247591423,233,233,233,233,0
|
|
20240826,171300,247591423,233,233,233,233,0
|
|
20240826,171200,247591423,233,233,233,233,0
|
|
20240826,171100,247591423,233,233,233,233,0
|
|
20240826,171000,247591423,233,233,233,233,0
|
|
20240826,170900,247591423,233,233,233,233,0
|
|
20240826,170800,247591423,233,233,233,233,0
|
|
20240826,170700,247591423,233,233,233,233,0
|
|
20240826,170600,247591423,233,233,233,233,0
|
|
20240826,170500,247591423,233,233,233,233,0
|
|
20240826,170400,247591423,233,233,233,233,0
|
|
20240826,170300,247591423,233,233,233,233,0
|
|
20240826,170200,247591423,233,233,233,233,0
|
|
20240826,170100,247591423,233,233,233,233,0
|
|
20240826,170000,247591423,233,233,233,233,0
|
|
20240826,165900,247591423,233,233,233,233,0
|
|
20240826,165800,247591423,233,233,233,233,0
|
|
20240826,165700,247591423,233,233,233,233,0
|
|
20240826,165600,247591423,233,233,233,233,0
|
|
20240826,165500,247591423,233,233,233,233,0
|
|
20240826,165400,247591423,233,233,233,233,0
|
|
20240826,165300,247591423,233,233,233,233,0
|
|
20240826,165200,247591423,233,233,233,233,0
|
|
20240826,165100,247591423,233,233,233,233,0
|
|
20240826,165000,247591423,233,233,233,233,13045
|
|
20240826,164900,247591423,233,233,233,233,0
|
|
20240826,164800,247591423,233,233,233,233,0
|
|
20240826,164700,247591423,233,233,233,233,0
|
|
20240826,164600,247591423,233,233,233,233,0
|
|
20240826,164500,247591423,233,233,233,233,0
|
|
20240826,164400,247591423,233,233,233,233,0
|
|
20240826,164300,247591423,233,233,233,233,0
|
|
20240826,164200,247591423,233,233,233,233,0
|
|
20240826,164100,247591423,233,233,233,233,0
|
|
20240826,164000,247591423,233,233,233,233,0
|
|
20240826,163900,247591423,233,233,233,233,0
|
|
20240826,163800,247591423,233,233,233,233,0
|
|
20240826,163700,247591423,233,233,233,233,0
|
|
20240826,163600,247591423,233,233,233,233,0
|
|
20240826,163500,247591423,233,233,233,233,0
|
|
20240826,163400,247591423,233,233,233,233,0
|
|
20240826,163300,247591423,233,233,233,233,0
|
|
20240826,163200,247591423,233,233,233,233,0
|
|
20240826,163100,247591423,233,233,233,233,0
|
|
20240826,163000,247591423,233,233,233,233,0
|
|
20240826,162900,247591423,233,233,233,233,0
|
|
20240826,162800,247591423,233,233,233,233,0
|
|
20240826,162700,247591423,233,233,233,233,0
|
|
20240826,162600,247591423,233,233,233,233,0
|
|
20240826,162500,247591423,233,233,233,233,0
|
|
20240826,162400,247591423,233,233,233,233,0
|
|
20240826,162300,247591423,233,233,233,233,0
|
|
20240826,162200,247591423,233,233,233,233,0
|
|
20240826,162100,247591423,233,233,233,233,0
|
|
20240826,162000,247591423,233,233,233,233,13045
|
|
20240826,161900,247591423,233,233,233,233,0
|
|
20240826,161800,247591423,233,233,233,233,0
|
|
20240826,161700,247591423,233,233,233,233,0
|
|
20240826,161600,247591423,233,233,233,233,0
|
|
20240826,161500,247591423,233,233,233,233,0
|
|
20240826,161400,247591423,233,233,233,233,0
|
|
20240826,161300,247591423,233,233,233,233,0
|
|
20240826,161200,247591423,233,233,233,233,0
|
|
20240826,161100,247591423,233,233,233,233,0
|
|
20240826,161000,247591423,233,233,233,233,0
|
|
20240826,160900,247591423,233,233,233,233,0
|
|
20240826,160800,247591423,233,233,233,233,0
|
|
20240826,160700,247591423,233,233,233,233,0
|
|
20240826,160600,247591423,233,233,233,233,0
|
|
20240826,160500,247591423,233,233,233,233,0
|
|
20240826,160400,247591423,233,233,233,233,0
|
|
20240826,160300,247591423,233,233,233,233,0
|
|
20240826,160200,247591423,233,233,233,233,0
|
|
20240826,160100,247591423,233,233,233,233,0
|
|
20240826,160000,247591423,233,233,233,233,0
|
|
20240826,155900,247591423,233,233,233,233,0
|
|
20240826,155800,247591423,233,233,233,233,0
|
|
20240826,155700,247591423,233,233,233,233,0
|
|
20240826,155600,247591423,233,233,233,233,0
|
|
20240826,155500,247591423,233,233,233,233,0
|
|
20240826,155400,247591423,233,233,233,233,0
|
|
20240826,155300,247591423,233,233,233,233,0
|
|
20240826,155200,247591423,233,233,233,233,0
|
|
20240826,155100,247591423,233,233,233,233,0
|
|
20240826,155000,247591423,233,233,233,233,13045
|
|
20240826,154900,247591423,233,233,233,233,0
|
|
20240826,154800,247591423,233,233,233,233,0
|
|
20240826,154700,247591423,233,233,233,233,0
|
|
20240826,154600,247591423,233,233,233,233,0
|
|
20240826,154500,247591423,233,233,233,233,0
|
|
20240826,154400,247591423,233,233,233,233,0
|
|
20240826,154300,247591423,233,233,233,233,0
|
|
20240826,154200,247591423,233,233,233,233,0
|
|
20240826,154100,247591423,233,233,233,233,0
|
|
20240826,154000,247591423,233,233,233,233,0
|
|
20240826,153900,247591423,233,233,233,233,0
|
|
20240826,153800,247591423,233,233,233,233,0
|
|
20240826,153700,247591423,233,233,233,233,0
|
|
20240826,153600,247591423,233,233,233,233,0
|
|
20240826,153500,247591423,233,233,233,233,0
|
|
20240826,153400,247591423,233,233,233,233,0
|
|
20240826,153300,247591423,233,233,233,233,0
|
|
20240826,153200,247591423,233,233,233,233,0
|
|
20240826,153100,247591423,233,233,233,233,0
|
|
20240826,153000,247591423,233,233,233,233,13045
|
|
20240826,152900,244551938,233,233,233,233,0
|
|
20240826,152800,244551938,233,233,233,233,0
|
|
20240826,152700,244551938,233,233,233,233,0
|
|
20240826,152600,244551938,233,233,233,233,0
|
|
20240826,152500,244551938,233,233,233,233,0
|
|
20240826,152400,244551938,233,233,233,233,0
|
|
20240826,152300,244551938,233,233,233,233,0
|
|
20240826,152200,244551938,233,233,233,233,0
|
|
20240826,152100,244551938,233,233,233,233,0
|
|
20240826,152000,244551938,233,233,233,233,0
|
|
20240826,151900,244551938,233,232,233,232,7118
|
|
20240826,151800,242900558,233,233,233,232,3017
|
|
20240826,151700,242199930,233,232,234,232,1007
|
|
20240826,151600,241965300,234,234,234,233,5012
|
|
20240826,151500,240797492,234,233,234,233,163
|
|
20240826,151400,240759352,234,234,234,234,13
|
|
20240826,151300,240756310,234,233,234,233,9
|
|
20240826,151200,240754206,234,234,234,234,90
|
|
20240826,151100,240733146,234,234,234,233,5801
|
|
20240826,151000,239375714,234,234,234,234,3545
|
|
20240826,150900,238546184,233,234,234,233,15055
|
|
20240826,150800,235023364,234,234,234,234,1
|
|
20240826,150700,235023130,234,235,235,234,46
|
|
20240826,150600,235012322,235,235,235,235,717
|
|
20240826,150500,234843827,234,234,234,234,215
|
|
20240826,150400,234793517,234,234,234,234,3
|
|
20240826,150300,234792815,233,233,233,233,2433
|
|
20240826,150200,234225926,232,232,233,232,4972
|
|
20240826,150100,233072001,232,232,233,231,46993
|
|
20240826,150000,222147851,232,233,233,232,6219
|
|
20240826,145900,220704824,233,232,233,232,19293
|
|
20240826,145800,216228768,233,233,233,233,16080
|
|
20240826,145700,212482128,232,234,234,232,2250
|
|
20240826,145600,211959898,233,234,234,233,8404
|
|
20240826,145500,210000371,234,234,234,233,698
|
|
20240826,145400,209837041,234,235,235,234,20
|
|
20240826,145300,209832351,234,233,234,232,34132
|
|
20240826,145200,201857301,233,233,234,232,6884
|
|
20240826,145100,200253329,233,234,234,233,112
|
|
20240826,145000,200227123,234,234,234,234,101
|
|
20240826,144900,200203489,234,233,234,233,1244
|
|
20240826,144800,199913237,233,234,234,233,25013
|
|
20240826,144700,194085195,234,234,234,233,4190
|
|
20240826,144600,193104772,234,234,234,234,325
|
|
20240826,144500,193028722,234,234,234,234,3635
|
|
20240826,144400,192178132,234,233,234,233,502
|
|
20240826,144300,192060666,234,233,234,233,152
|
|
20240826,144200,192025248,233,234,234,233,820
|
|
20240826,144100,191834170,234,234,234,233,3911
|
|
20240826,144000,190919016,234,234,234,234,260
|
|
20240826,143900,190858176,234,234,234,234,1602
|
|
20240826,143800,190483308,234,234,234,233,472
|
|
20240826,143700,190372862,234,234,234,234,1812
|
|
20240826,143600,189948854,234,234,234,234,14519
|
|
20240826,143500,186551408,234,234,234,234,2197
|
|
20240826,143400,186037310,234,235,235,234,2472
|
|
20240826,143300,185458859,234,234,235,234,12
|
|
20240826,143200,185456041,235,234,235,234,56130
|
|
20240826,143100,172321620,234,235,235,234,2261
|
|
20240826,143000,171790286,235,235,236,235,3678
|
|
20240826,142900,170923379,236,235,236,235,1004
|
|
20240826,142800,170687437,236,236,236,236,2
|
|
20240826,142700,170686965,236,235,236,235,2346
|
|
20240826,142600,170133311,236,235,236,235,7629
|
|
20240826,142500,168340495,235,236,236,235,2375
|
|
20240826,142400,167782369,235,234,235,234,12907
|
|
20240826,142300,164749226,234,235,235,234,102
|
|
20240826,142200,164725257,235,234,235,234,1007
|
|
20240826,142100,164489419,235,235,235,234,811
|
|
20240826,142000,164299641,235,235,235,235,126
|
|
20240826,141900,164270031,235,235,235,235,105
|
|
20240826,141800,164245356,235,235,235,235,5
|
|
20240826,141700,164244181,234,234,234,234,1
|
|
20240826,141600,164243947,235,235,235,235,59
|
|
20240826,141500,164230082,235,235,235,234,17
|
|
20240826,141400,164226089,235,235,235,235,50
|
|
20240826,141300,164214339,234,234,234,234,0
|
|
20240826,141200,164214339,234,235,235,234,37
|
|
20240826,141100,164205680,235,235,235,235,150
|
|
20240826,141000,164170430,235,235,235,234,12
|
|
20240826,140900,164167611,235,235,235,235,67
|
|
20240826,140800,164151866,235,235,235,235,6
|
|
20240826,140700,164150456,234,235,235,234,495
|
|
20240826,140600,164034133,235,235,235,235,3787
|
|
20240826,140500,163144188,235,235,235,235,2000
|
|
20240826,140400,162674188,235,236,236,235,45
|
|
20240826,140300,162663570,235,235,236,235,74
|
|
20240826,140200,162646179,235,235,235,235,3748
|
|
20240826,140100,161765399,235,236,236,235,103
|
|
20240826,140000,161741093,236,236,236,235,223
|
|
20240826,135900,161688467,236,236,236,236,19
|
|
20240826,135800,161683983,235,235,235,235,0
|
|
20240826,135700,161683983,235,235,235,235,1
|
|
20240826,135600,161683748,236,235,236,235,6
|
|
20240826,135500,161682337,236,236,236,236,0
|
|
20240826,135400,161682337,236,236,236,236,24
|
|
20240826,135300,161676673,236,236,236,236,0
|
|
20240826,135200,161676673,236,236,236,236,15
|
|
20240826,135100,161673133,236,236,236,236,106
|
|
20240826,135000,161648117,236,236,236,236,0
|
|
20240826,134900,161648117,236,236,236,236,0
|
|
20240826,134800,161648117,236,235,236,235,940
|
|
20240826,134700,161427213,235,235,235,235,4000
|
|
20240826,134600,160487213,235,235,235,235,0
|
|
20240826,134500,160487213,235,235,235,235,0
|
|
20240826,134400,160487213,235,235,235,235,0
|
|
20240826,134300,160487213,235,235,235,235,0
|
|
20240826,134200,160487213,235,235,235,235,0
|
|
20240826,134100,160487213,235,236,236,235,32022
|
|
20240826,134000,152960744,236,237,237,236,5083
|
|
20240826,133900,151756076,237,237,237,237,75
|
|
20240826,133800,151738301,237,237,237,237,62
|
|
20240826,133700,151723607,237,237,237,237,0
|
|
20240826,133600,151723607,237,237,237,237,0
|
|
20240826,133500,151723607,237,237,237,237,0
|
|
20240826,133400,151723607,237,237,237,237,0
|
|
20240826,133300,151723607,237,237,237,237,0
|
|
20240826,133200,151723607,237,237,237,237,0
|
|
20240826,133100,151723607,237,236,237,236,70
|
|
20240826,133000,151707077,236,237,237,236,53
|
|
20240826,132900,151694518,237,236,237,236,503
|
|
20240826,132800,151575809,237,237,237,237,0
|
|
20240826,132700,151575809,237,237,237,237,0
|
|
20240826,132600,151575809,237,237,237,237,6317
|
|
20240826,132500,150078680,236,236,236,236,502
|
|
20240826,132400,149960208,235,236,236,235,5001
|
|
20240826,132300,148779973,236,236,236,236,25
|
|
20240826,132200,148774073,235,235,236,235,4
|
|
20240826,132100,148773132,236,236,236,236,2
|
|
20240826,132000,148772660,235,235,235,235,0
|
|
20240826,131900,148772660,235,236,236,235,3031
|
|
20240826,131800,148057375,235,236,236,235,3
|
|
20240826,131700,148056668,236,236,236,235,16526
|
|
20240826,131600,144172424,237,237,237,237,1
|
|
20240826,131500,144172187,237,237,237,237,0
|
|
20240826,131400,144172187,237,237,237,237,1
|
|
20240826,131300,144171950,236,236,236,236,0
|
|
20240826,131200,144171950,236,235,236,235,6564
|
|
20240826,131100,142622849,236,235,236,235,1241
|
|
20240826,131000,142331163,236,236,236,236,145
|
|
20240826,130900,142296943,236,236,236,236,0
|
|
20240826,130800,142296943,236,236,236,236,1
|
|
20240826,130700,142296707,235,236,236,235,7
|
|
20240826,130600,142295056,235,235,235,235,1
|
|
20240826,130500,142294821,236,236,236,236,39
|
|
20240826,130400,142285617,236,236,236,236,51
|
|
20240826,130300,142273581,236,236,236,235,38
|
|
20240826,130200,142264615,236,236,236,236,1
|
|
20240826,130100,142264379,235,236,236,235,2111
|
|
20240826,130000,141768183,236,236,236,236,50
|
|
20240826,125900,141756383,236,236,236,236,2
|
|
20240826,125800,141755911,236,236,236,236,1
|
|
20240826,125700,141755675,236,236,236,236,0
|
|
20240826,125600,141755675,236,236,236,236,35
|
|
20240826,125500,141747415,236,235,236,235,209
|
|
20240826,125400,141698299,235,235,235,235,2200
|
|
20240826,125300,141181299,235,236,236,235,4963
|
|
20240826,125200,140014892,236,236,236,235,18345
|
|
20240826,125100,135703472,235,235,235,235,3030
|
|
20240826,125000,134991422,236,236,236,236,1
|
|
20240826,124900,134991186,236,236,236,236,864
|
|
20240826,124800,134787282,236,236,236,236,12
|
|
20240826,124700,134784450,236,236,236,236,2
|
|
20240826,124600,134783978,236,236,236,236,4873
|
|
20240826,124500,133633950,235,236,236,235,44
|
|
20240826,124400,133623569,236,236,236,236,51
|
|
20240826,124300,133611533,236,236,236,236,15
|
|
20240826,124200,133607993,237,236,237,236,103
|
|
20240826,124100,133583584,236,237,237,236,117
|
|
20240826,124000,133555870,237,237,237,237,0
|
|
20240826,123900,133555870,237,237,237,237,1
|
|
20240826,123800,133555633,237,237,237,237,0
|
|
20240826,123700,133555633,237,237,237,237,0
|
|
20240826,123600,133555633,237,236,237,236,1304
|
|
20240826,123500,133247857,237,237,237,237,1
|
|
20240826,123400,133247620,236,236,236,236,35
|
|
20240826,123300,133239360,236,236,236,236,200
|
|
20240826,123200,133192160,237,237,237,237,1550
|
|
20240826,123100,132824810,237,237,237,237,3
|
|
20240826,123000,132824099,237,237,237,237,43
|
|
20240826,122900,132813908,237,237,237,237,500
|
|
20240826,122800,132695408,237,237,237,237,950
|
|
20240826,122700,132470258,237,237,237,237,1021
|
|
20240826,122600,132228281,237,237,237,237,32
|
|
20240826,122500,132220697,237,237,237,237,6
|
|
20240826,122400,132219275,237,237,237,237,2
|
|
20240826,122300,132218801,236,236,236,236,0
|
|
20240826,122200,132218801,236,236,236,236,112
|
|
20240826,122100,132192369,237,237,237,237,0
|
|
20240826,122000,132192369,237,237,237,237,32
|
|
20240826,121900,132184785,236,236,236,236,500
|
|
20240826,121800,132066785,237,237,237,237,0
|
|
20240826,121700,132066785,237,237,237,237,0
|
|
20240826,121600,132066785,237,237,237,237,0
|
|
20240826,121500,132066785,237,237,237,237,36
|
|
20240826,121400,132058253,237,237,237,237,82
|
|
20240826,121300,132038819,237,236,237,236,2
|
|
20240826,121200,132038346,237,237,237,237,9
|
|
20240826,121100,132036213,238,238,238,238,0
|
|
20240826,121000,132036213,238,238,238,238,42
|
|
20240826,120900,132026217,237,237,237,237,20226
|
|
20240826,120800,127232655,238,235,238,235,9761
|
|
20240826,120700,124935071,235,235,235,235,1400
|
|
20240826,120600,124606071,235,235,235,235,3779
|
|
20240826,120500,123718006,235,235,235,235,96
|
|
20240826,120400,123695446,235,235,235,235,133
|
|
20240826,120300,123664191,235,235,235,235,32
|
|
20240826,120200,123656671,235,235,235,235,35
|
|
20240826,120100,123648446,235,235,235,235,126
|
|
20240826,120000,123618836,235,235,235,235,175
|
|
20240826,115900,123577711,235,235,235,235,12
|
|
20240826,115800,123574891,235,235,235,235,162
|
|
20240826,115700,123536821,235,235,235,235,180
|
|
20240826,115600,123494521,235,235,235,235,112
|
|
20240826,115500,123468201,235,235,235,235,107
|
|
20240826,115400,123443056,236,236,236,236,32
|
|
20240826,115300,123435504,236,235,237,235,4352
|
|
20240826,115200,122412712,235,235,235,235,95
|
|
20240826,115100,122390387,235,235,235,235,12087
|
|
20240826,115000,119549942,236,235,236,235,13841
|
|
20240826,114900,116295807,235,236,236,235,824
|
|
20240826,114800,116101346,237,237,237,237,0
|
|
20240826,114700,116101346,237,236,237,236,61
|
|
20240826,114600,116086890,236,235,236,235,1225
|
|
20240826,114500,115797795,235,235,235,235,5009
|
|
20240826,114400,114620680,235,236,236,235,35
|
|
20240826,114300,114612421,236,236,236,236,4
|
|
20240826,114200,114611477,236,236,236,236,3272
|
|
20240826,114100,113839285,236,236,236,236,0
|
|
20240826,114000,113839285,236,237,237,235,319
|
|
20240826,113900,113764018,237,235,237,235,1001
|
|
20240826,113800,113528781,235,235,235,235,0
|
|
20240826,113700,113528781,235,237,237,235,15
|
|
20240826,113600,113525228,236,236,236,235,1492
|
|
20240826,113500,113173431,237,237,237,237,5
|
|
20240826,113400,113172246,237,237,237,237,2
|
|
20240826,113300,113171772,236,236,236,236,0
|
|
20240826,113200,113171772,236,236,236,236,13255
|
|
20240826,113100,110043592,236,237,237,236,502
|
|
20240826,113000,109925119,237,237,237,237,6
|
|
20240826,112900,109923697,237,237,237,237,5024
|
|
20240826,112800,108733009,237,237,237,237,1
|
|
20240826,112700,108732772,237,237,237,237,1982
|
|
20240826,112600,108263038,237,237,237,237,1
|
|
20240826,112500,108262801,237,237,237,236,14
|
|
20240826,112400,108259485,237,236,237,236,902
|
|
20240826,112300,108046611,236,236,236,236,0
|
|
20240826,112200,108046611,236,236,236,236,36
|
|
20240826,112100,108038115,236,236,236,236,111
|
|
20240826,112000,108011919,237,237,237,237,1
|
|
20240826,111900,108011682,238,237,238,237,41
|
|
20240826,111800,108001964,236,236,236,236,1323
|
|
20240826,111700,107689736,238,238,238,238,1
|
|
20240826,111600,107689498,236,236,236,236,3
|
|
20240826,111500,107688790,238,238,238,238,7
|
|
20240826,111400,107687124,238,238,238,238,13165
|
|
20240826,111300,104553854,238,237,238,237,3
|
|
20240826,111200,104553142,235,235,235,235,0
|
|
20240826,111100,104553142,235,236,236,235,2193
|
|
20240826,111000,104035595,236,236,236,236,1216
|
|
20240826,110900,103748619,236,236,236,236,202
|
|
20240826,110800,103700947,236,236,236,236,671
|
|
20240826,110700,103542591,235,235,235,235,2
|
|
20240826,110600,103542121,236,236,236,236,3019
|
|
20240826,110500,102829637,237,236,237,236,1101
|
|
20240826,110400,102568800,237,237,237,237,3132
|
|
20240826,110300,101826516,238,237,238,237,3001
|
|
20240826,110200,101115278,238,238,238,238,5
|
|
20240826,110100,101114088,237,237,237,237,3891
|
|
20240826,110000,100191921,237,237,237,237,1
|
|
20240826,105900,100191684,237,237,237,237,101
|
|
20240826,105800,100167747,237,238,238,237,6050
|
|
20240826,105700,98728216,240,239,240,239,895
|
|
20240826,105600,98513471,238,238,238,238,17421
|
|
20240826,105500,94367273,236,236,236,236,3
|
|
20240826,105400,94366565,236,238,238,236,100
|
|
20240826,105300,94342963,236,236,236,236,739
|
|
20240826,105200,94168559,238,237,238,237,90
|
|
20240826,105100,94147169,236,236,236,236,235
|
|
20240826,105000,94091709,238,238,238,237,6
|
|
20240826,104900,94090285,236,236,236,236,1
|
|
20240826,104800,94090049,238,238,238,238,0
|
|
20240826,104700,94090049,238,238,238,237,864
|
|
20240826,104600,93884439,238,238,238,238,43
|
|
20240826,104500,93874205,236,236,236,236,20
|
|
20240826,104400,93869485,237,237,237,237,52
|
|
20240826,104300,93857161,237,237,237,237,225
|
|
20240826,104200,93803836,237,237,237,237,78
|
|
20240826,104100,93785350,238,237,238,237,510
|
|
20240826,104000,93664470,237,236,237,236,5214
|
|
20240826,103900,92429752,237,237,237,237,3304
|
|
20240826,103800,91646704,237,236,237,236,1286
|
|
20240826,103700,91342208,236,236,236,236,19
|
|
20240826,103600,91337724,236,236,236,236,0
|
|
20240826,103500,91337724,236,236,236,235,1204
|
|
20240826,103400,91054737,235,235,235,235,0
|
|
20240826,103300,91054737,235,235,235,235,0
|
|
20240826,103200,91054737,235,235,235,235,4
|
|
20240826,103100,91053797,235,235,235,235,11339
|
|
20240826,103000,88389132,236,236,236,236,3005
|
|
20240826,102900,87679952,236,236,236,236,13134
|
|
20240826,102800,84580328,237,237,237,237,3865
|
|
20240826,102700,83664323,237,237,237,237,370
|
|
20240826,102600,83576633,237,237,237,237,504
|
|
20240826,102500,83457185,236,236,236,236,252
|
|
20240826,102400,83397713,236,237,237,236,310
|
|
20240826,102300,83324443,236,236,236,236,8
|
|
20240826,102200,83322555,235,235,235,235,0
|
|
20240826,102100,83322555,235,236,236,235,1502
|
|
20240826,102000,82969567,235,236,236,235,968
|
|
20240826,101900,82741836,235,235,235,235,1653
|
|
20240826,101800,82353381,235,235,235,235,2173
|
|
20240826,101700,81842726,237,237,237,237,2100
|
|
20240826,101600,81345026,236,236,237,236,419
|
|
20240826,101500,81246117,237,237,237,237,55
|
|
20240826,101400,81233082,236,235,236,235,6
|
|
20240826,101300,81231670,237,237,237,237,0
|
|
20240826,101200,81231670,237,237,237,236,7098
|
|
20240826,101100,79556439,237,237,237,237,65
|
|
20240826,101000,79541034,237,237,237,237,55
|
|
20240826,100900,79527999,236,238,238,236,20043
|
|
20240826,100800,74797547,238,238,238,238,9
|
|
20240826,100700,74795405,238,238,238,236,12069
|
|
20240826,100600,71934823,238,239,239,238,48
|
|
20240826,100500,71923392,239,239,239,239,273
|
|
20240826,100400,71858145,239,239,239,239,530
|
|
20240826,100300,71731475,239,239,239,239,24
|
|
20240826,100200,71725739,239,239,239,239,100
|
|
20240826,100100,71701839,239,239,239,239,3
|
|
20240826,100000,71701122,239,239,239,239,0
|
|
20240826,095900,71701122,239,239,239,239,101
|
|
20240826,095800,71676983,239,239,239,239,1
|
|
20240826,095700,71676744,238,238,238,238,500
|
|
20240826,095600,71557744,238,238,238,238,132
|
|
20240826,095500,71526328,238,238,238,238,15
|
|
20240826,095400,71522758,239,239,239,239,0
|
|
20240826,095300,71522758,239,239,239,239,0
|
|
20240826,095200,71522758,239,239,239,239,0
|
|
20240826,095100,71522758,239,239,239,239,115
|
|
20240826,095000,71495273,239,239,239,239,10
|
|
20240826,094900,71492883,239,239,239,239,117
|
|
20240826,094800,71464920,240,238,240,238,9929
|
|
20240826,094700,69082485,238,237,238,237,2922
|
|
20240826,094600,68389871,237,237,237,237,3444
|
|
20240826,094500,67573643,237,239,239,237,3500
|
|
20240826,094400,66742504,239,239,239,239,1
|
|
20240826,094300,66742265,239,239,239,239,1
|
|
20240826,094200,66742026,239,239,239,239,500
|
|
20240826,094100,66622526,238,238,238,238,650
|
|
20240826,094000,66467826,238,238,238,238,5000
|
|
20240826,093900,65277826,238,238,238,238,0
|
|
20240826,093800,65277826,238,238,238,238,3284
|
|
20240826,093700,64496234,238,238,238,238,0
|
|
20240826,093600,64496234,238,239,240,238,1221
|
|
20240826,093500,64203918,240,240,240,240,4
|
|
20240826,093400,64202958,240,240,240,240,2903
|
|
20240826,093300,63506238,239,239,239,239,784
|
|
20240826,093200,63318862,238,238,238,238,0
|
|
20240826,093100,63318862,238,238,238,238,3458
|
|
20240826,093000,62495858,237,237,237,237,6570
|
|
20240826,092900,60938768,238,238,238,238,101
|
|
20240826,092800,60914730,238,238,238,238,1
|
|
20240826,092700,60914492,237,236,237,236,4621
|
|
20240826,092600,59823821,237,237,237,237,769
|
|
20240826,092500,59641568,237,236,237,235,620
|
|
20240826,092400,59495065,236,236,237,236,6646
|
|
20240826,092300,57926418,237,237,237,236,3793
|
|
20240826,092200,57027561,237,238,238,236,17413
|
|
20240826,092100,52909722,238,237,238,237,5891
|
|
20240826,092000,51513551,236,237,237,236,18727
|
|
20240826,091900,47078981,237,239,239,237,1153
|
|
20240826,091800,46804553,238,239,239,238,12
|
|
20240826,091700,46801688,239,239,239,239,19
|
|
20240826,091600,46797147,239,239,239,239,222
|
|
20240826,091500,46744089,238,238,238,238,323
|
|
20240826,091400,46667215,239,239,239,239,8
|
|
20240826,091300,46665303,239,240,240,237,69041
|
|
20240826,091200,30164554,240,240,240,240,0
|
|
20240826,091100,30164554,240,240,240,240,1435
|
|
20240826,091000,29820154,240,240,240,239,3468
|
|
20240826,090900,28991235,239,239,240,239,13524
|
|
20240826,090800,25747989,240,240,240,240,2234
|
|
20240826,090700,25211829,240,240,240,240,1163
|
|
20240826,090600,24932709,240,241,241,240,16462
|
|
20240826,090500,20969362,241,241,241,241,23485
|
|
20240826,090400,15309477,241,241,241,241,4259
|
|
20240826,090300,14283058,239,240,242,239,30846
|
|
20240826,090200,6873554,240,240,240,240,2049
|
|
20240826,090100,6381794,240,239,241,239,10617
|
|
20240826,090000,3843775,241,239,241,239,16077
|