703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,204000,237397178,830,830,830,830,6201
|
|
20240826,203900,237397178,830,830,830,830,0
|
|
20240826,203800,237397178,830,830,830,830,0
|
|
20240826,203700,237397178,830,830,830,830,0
|
|
20240826,203600,237397178,830,830,830,830,0
|
|
20240826,203500,237397178,830,830,830,830,0
|
|
20240826,203400,237397178,830,830,830,830,0
|
|
20240826,203300,237397178,830,830,830,830,0
|
|
20240826,203200,237397178,830,830,830,830,0
|
|
20240826,203100,237397178,830,830,830,830,0
|
|
20240826,203000,237397178,830,830,830,830,0
|
|
20240826,202900,237397178,830,830,830,830,0
|
|
20240826,202800,237397178,830,830,830,830,0
|
|
20240826,202700,237397178,830,830,830,830,0
|
|
20240826,202600,237397178,830,830,830,830,0
|
|
20240826,202500,237397178,830,830,830,830,0
|
|
20240826,202400,237397178,830,830,830,830,0
|
|
20240826,202300,237397178,830,830,830,830,0
|
|
20240826,202200,237397178,830,830,830,830,0
|
|
20240826,202100,237397178,830,830,830,830,0
|
|
20240826,202000,237397178,830,830,830,830,0
|
|
20240826,201900,237397178,830,830,830,830,0
|
|
20240826,201800,237397178,830,830,830,830,0
|
|
20240826,201700,237397178,830,830,830,830,0
|
|
20240826,201600,237397178,830,830,830,830,0
|
|
20240826,201500,237397178,830,830,830,830,0
|
|
20240826,201400,237397178,830,830,830,830,0
|
|
20240826,201300,237397178,830,830,830,830,0
|
|
20240826,201200,237397178,830,830,830,830,0
|
|
20240826,201100,237397178,830,830,830,830,0
|
|
20240826,201000,237397178,830,830,830,830,6201
|
|
20240826,200900,237397178,830,830,830,830,0
|
|
20240826,200800,237397178,830,830,830,830,0
|
|
20240826,200700,237397178,830,830,830,830,0
|
|
20240826,200600,237397178,830,830,830,830,0
|
|
20240826,200500,237397178,830,830,830,830,0
|
|
20240826,200400,237397178,830,830,830,830,0
|
|
20240826,200300,237397178,830,830,830,830,0
|
|
20240826,200200,237397178,830,830,830,830,0
|
|
20240826,200100,237397178,830,830,830,830,0
|
|
20240826,200000,237397178,830,830,830,830,0
|
|
20240826,195900,237397178,830,830,830,830,0
|
|
20240826,195800,237397178,830,830,830,830,0
|
|
20240826,195700,237397178,830,830,830,830,0
|
|
20240826,195600,237397178,830,830,830,830,0
|
|
20240826,195500,237397178,830,830,830,830,0
|
|
20240826,195400,237397178,830,830,830,830,0
|
|
20240826,195300,237397178,830,830,830,830,0
|
|
20240826,195200,237397178,830,830,830,830,0
|
|
20240826,195100,237397178,830,830,830,830,0
|
|
20240826,195000,237397178,830,830,830,830,0
|
|
20240826,194900,237397178,830,830,830,830,0
|
|
20240826,194800,237397178,830,830,830,830,0
|
|
20240826,194700,237397178,830,830,830,830,0
|
|
20240826,194600,237397178,830,830,830,830,0
|
|
20240826,194500,237397178,830,830,830,830,0
|
|
20240826,194400,237397178,830,830,830,830,0
|
|
20240826,194300,237397178,830,830,830,830,0
|
|
20240826,194200,237397178,830,830,830,830,0
|
|
20240826,194100,237397178,830,830,830,830,0
|
|
20240826,194000,237397178,830,830,830,830,6201
|
|
20240826,193900,237397178,830,830,830,830,0
|
|
20240826,193800,237397178,830,830,830,830,0
|
|
20240826,193700,237397178,830,830,830,830,0
|
|
20240826,193600,237397178,830,830,830,830,0
|
|
20240826,193500,237397178,830,830,830,830,0
|
|
20240826,193400,237397178,830,830,830,830,0
|
|
20240826,193300,237397178,830,830,830,830,0
|
|
20240826,193200,237397178,830,830,830,830,0
|
|
20240826,193100,237397178,830,830,830,830,0
|
|
20240826,193000,237397178,830,830,830,830,0
|
|
20240826,192900,237397178,830,830,830,830,0
|
|
20240826,192800,237397178,830,830,830,830,0
|
|
20240826,192700,237397178,830,830,830,830,0
|
|
20240826,192600,237397178,830,830,830,830,0
|
|
20240826,192500,237397178,830,830,830,830,0
|
|
20240826,192400,237397178,830,830,830,830,0
|
|
20240826,192300,237397178,830,830,830,830,0
|
|
20240826,192200,237397178,830,830,830,830,0
|
|
20240826,192100,237397178,830,830,830,830,0
|
|
20240826,192000,237397178,830,830,830,830,0
|
|
20240826,191900,237397178,830,830,830,830,0
|
|
20240826,191800,237397178,830,830,830,830,0
|
|
20240826,191700,237397178,830,830,830,830,0
|
|
20240826,191600,237397178,830,830,830,830,0
|
|
20240826,191500,237397178,830,830,830,830,0
|
|
20240826,191400,237397178,830,830,830,830,0
|
|
20240826,191300,237397178,830,830,830,830,0
|
|
20240826,191200,237397178,830,830,830,830,0
|
|
20240826,191100,237397178,830,830,830,830,0
|
|
20240826,191000,237397178,830,830,830,830,6201
|
|
20240826,190900,237397178,830,830,830,830,0
|
|
20240826,190800,237397178,830,830,830,830,0
|
|
20240826,190700,237397178,830,830,830,830,0
|
|
20240826,190600,237397178,830,830,830,830,0
|
|
20240826,190500,237397178,830,830,830,830,0
|
|
20240826,190400,237397178,830,830,830,830,0
|
|
20240826,190300,237397178,830,830,830,830,0
|
|
20240826,190200,237397178,830,830,830,830,0
|
|
20240826,190100,237397178,830,830,830,830,0
|
|
20240826,190000,237397178,830,830,830,830,0
|
|
20240826,185900,237397178,830,830,830,830,0
|
|
20240826,185800,237397178,830,830,830,830,0
|
|
20240826,185700,237397178,830,830,830,830,0
|
|
20240826,185600,237397178,830,830,830,830,0
|
|
20240826,185500,237397178,830,830,830,830,0
|
|
20240826,185400,237397178,830,830,830,830,0
|
|
20240826,185300,237397178,830,830,830,830,0
|
|
20240826,185200,237397178,830,830,830,830,0
|
|
20240826,185100,237397178,830,830,830,830,0
|
|
20240826,185000,237397178,830,830,830,830,0
|
|
20240826,184900,237397178,830,830,830,830,0
|
|
20240826,184800,237397178,830,830,830,830,0
|
|
20240826,184700,237397178,830,830,830,830,0
|
|
20240826,184600,237397178,830,830,830,830,0
|
|
20240826,184500,237397178,830,830,830,830,0
|
|
20240826,184400,237397178,830,830,830,830,0
|
|
20240826,184300,237397178,830,830,830,830,0
|
|
20240826,184200,237397178,830,830,830,830,0
|
|
20240826,184100,237397178,830,830,830,830,0
|
|
20240826,184000,237397178,830,830,830,830,6201
|
|
20240826,183900,237397178,830,830,830,830,0
|
|
20240826,183800,237397178,830,830,830,830,0
|
|
20240826,183700,237397178,830,830,830,830,0
|
|
20240826,183600,237397178,830,830,830,830,0
|
|
20240826,183500,237397178,830,830,830,830,0
|
|
20240826,183400,237397178,830,830,830,830,0
|
|
20240826,183300,237397178,830,830,830,830,0
|
|
20240826,183200,237397178,830,830,830,830,0
|
|
20240826,183100,237397178,830,830,830,830,0
|
|
20240826,183000,237397178,830,830,830,830,0
|
|
20240826,182900,237397178,830,830,830,830,0
|
|
20240826,182800,237397178,830,830,830,830,0
|
|
20240826,182700,237397178,830,830,830,830,0
|
|
20240826,182600,237397178,830,830,830,830,0
|
|
20240826,182500,237397178,830,830,830,830,0
|
|
20240826,182400,237397178,830,830,830,830,0
|
|
20240826,182300,237397178,830,830,830,830,0
|
|
20240826,182200,237397178,830,830,830,830,0
|
|
20240826,182100,237397178,830,830,830,830,0
|
|
20240826,182000,237397178,830,830,830,830,0
|
|
20240826,181900,237397178,830,830,830,830,0
|
|
20240826,181800,237397178,830,830,830,830,0
|
|
20240826,181700,237397178,830,830,830,830,0
|
|
20240826,181600,237397178,830,830,830,830,0
|
|
20240826,181500,237397178,830,830,830,830,0
|
|
20240826,181400,237397178,830,830,830,830,0
|
|
20240826,181300,237397178,830,830,830,830,0
|
|
20240826,181200,237397178,830,830,830,830,0
|
|
20240826,181100,237397178,830,830,830,830,0
|
|
20240826,181000,237397178,830,830,830,830,6201
|
|
20240826,180900,237397178,830,830,830,830,0
|
|
20240826,180800,237397178,830,830,830,830,0
|
|
20240826,180700,237397178,830,830,830,830,0
|
|
20240826,180600,237397178,830,830,830,830,0
|
|
20240826,180500,237397178,830,830,830,830,0
|
|
20240826,180400,237397178,830,830,830,830,0
|
|
20240826,180300,237397178,830,830,830,830,0
|
|
20240826,180200,237397178,830,830,830,830,0
|
|
20240826,180100,237397178,830,830,830,830,0
|
|
20240826,180000,237397178,830,830,830,830,0
|
|
20240826,175900,237397178,830,830,830,830,0
|
|
20240826,175800,237397178,830,830,830,830,0
|
|
20240826,175700,237397178,830,830,830,830,0
|
|
20240826,175600,237397178,830,830,830,830,0
|
|
20240826,175500,237397178,830,830,830,830,0
|
|
20240826,175400,237397178,830,830,830,830,0
|
|
20240826,175300,237397178,830,830,830,830,0
|
|
20240826,175200,237397178,830,830,830,830,0
|
|
20240826,175100,237397178,830,830,830,830,0
|
|
20240826,175000,237397178,830,830,830,830,0
|
|
20240826,174900,237397178,830,830,830,830,0
|
|
20240826,174800,237397178,830,830,830,830,0
|
|
20240826,174700,237397178,830,830,830,830,0
|
|
20240826,174600,237397178,830,830,830,830,0
|
|
20240826,174500,237397178,830,830,830,830,0
|
|
20240826,174400,237397178,830,830,830,830,0
|
|
20240826,174300,237397178,830,830,830,830,0
|
|
20240826,174200,237397178,830,830,830,830,0
|
|
20240826,174100,237397178,830,830,830,830,0
|
|
20240826,174000,237397178,830,830,830,830,6201
|
|
20240826,173900,237397178,830,830,830,830,0
|
|
20240826,173800,237397178,830,830,830,830,0
|
|
20240826,173700,237397178,830,830,830,830,0
|
|
20240826,173600,237397178,830,830,830,830,0
|
|
20240826,173500,237397178,830,830,830,830,0
|
|
20240826,173400,237397178,830,830,830,830,0
|
|
20240826,173300,237397178,830,830,830,830,0
|
|
20240826,173200,237397178,830,830,830,830,0
|
|
20240826,173100,237397178,830,830,830,830,0
|
|
20240826,173000,237397178,830,830,830,830,0
|
|
20240826,172900,237397178,830,830,830,830,0
|
|
20240826,172800,237397178,830,830,830,830,0
|
|
20240826,172700,237397178,830,830,830,830,0
|
|
20240826,172600,237397178,830,830,830,830,0
|
|
20240826,172500,237397178,830,830,830,830,0
|
|
20240826,172400,237397178,830,830,830,830,0
|
|
20240826,172300,237397178,830,830,830,830,0
|
|
20240826,172200,237397178,830,830,830,830,0
|
|
20240826,172100,237397178,830,830,830,830,0
|
|
20240826,172000,237397178,830,830,830,830,0
|
|
20240826,171900,237397178,830,830,830,830,0
|
|
20240826,171800,237397178,830,830,830,830,0
|
|
20240826,171700,237397178,830,830,830,830,0
|
|
20240826,171600,237397178,830,830,830,830,0
|
|
20240826,171500,237397178,830,830,830,830,0
|
|
20240826,171400,237397178,830,830,830,830,0
|
|
20240826,171300,237397178,830,830,830,830,0
|
|
20240826,171200,237397178,830,830,830,830,0
|
|
20240826,171100,237397178,830,830,830,830,0
|
|
20240826,171000,237397178,830,830,830,830,6201
|
|
20240826,170900,237397178,830,830,830,830,0
|
|
20240826,170800,237397178,830,830,830,830,0
|
|
20240826,170700,237397178,830,830,830,830,0
|
|
20240826,170600,237397178,830,830,830,830,0
|
|
20240826,170500,237397178,830,830,830,830,0
|
|
20240826,170400,237397178,830,830,830,830,0
|
|
20240826,170300,237397178,830,830,830,830,0
|
|
20240826,170200,237397178,830,830,830,830,0
|
|
20240826,170100,237397178,830,830,830,830,0
|
|
20240826,170000,237397178,830,830,830,830,0
|
|
20240826,165900,237397178,830,830,830,830,0
|
|
20240826,165800,237397178,830,830,830,830,0
|
|
20240826,165700,237397178,830,830,830,830,0
|
|
20240826,165600,237397178,830,830,830,830,0
|
|
20240826,165500,237397178,830,830,830,830,0
|
|
20240826,165400,237397178,830,830,830,830,0
|
|
20240826,165300,237397178,830,830,830,830,0
|
|
20240826,165200,237397178,830,830,830,830,0
|
|
20240826,165100,237397178,830,830,830,830,0
|
|
20240826,165000,237397178,830,830,830,830,0
|
|
20240826,164900,237397178,830,830,830,830,0
|
|
20240826,164800,237397178,830,830,830,830,0
|
|
20240826,164700,237397178,830,830,830,830,0
|
|
20240826,164600,237397178,830,830,830,830,0
|
|
20240826,164500,237397178,830,830,830,830,0
|
|
20240826,164400,237397178,830,830,830,830,0
|
|
20240826,164300,237397178,830,830,830,830,0
|
|
20240826,164200,237397178,830,830,830,830,0
|
|
20240826,164100,237397178,830,830,830,830,0
|
|
20240826,164000,237397178,830,830,830,830,6201
|
|
20240826,163900,237397178,830,830,830,830,0
|
|
20240826,163800,237397178,830,830,830,830,0
|
|
20240826,163700,237397178,830,830,830,830,0
|
|
20240826,163600,237397178,830,830,830,830,0
|
|
20240826,163500,237397178,830,830,830,830,0
|
|
20240826,163400,237397178,830,830,830,830,0
|
|
20240826,163300,237397178,830,830,830,830,0
|
|
20240826,163200,237397178,830,830,830,830,0
|
|
20240826,163100,237397178,830,830,830,830,0
|
|
20240826,163000,237397178,830,830,830,830,0
|
|
20240826,162900,237397178,830,830,830,830,0
|
|
20240826,162800,237397178,830,830,830,830,0
|
|
20240826,162700,237397178,830,830,830,830,0
|
|
20240826,162600,237397178,830,830,830,830,0
|
|
20240826,162500,237397178,830,830,830,830,0
|
|
20240826,162400,237397178,830,830,830,830,0
|
|
20240826,162300,237397178,830,830,830,830,0
|
|
20240826,162200,237397178,830,830,830,830,0
|
|
20240826,162100,237397178,830,830,830,830,0
|
|
20240826,162000,237397178,830,830,830,830,0
|
|
20240826,161900,237397178,830,830,830,830,0
|
|
20240826,161800,237397178,830,830,830,830,0
|
|
20240826,161700,237397178,830,830,830,830,0
|
|
20240826,161600,237397178,830,830,830,830,0
|
|
20240826,161500,237397178,830,830,830,830,0
|
|
20240826,161400,237397178,830,830,830,830,0
|
|
20240826,161300,237397178,830,830,830,830,0
|
|
20240826,161200,237397178,830,830,830,830,0
|
|
20240826,161100,237397178,830,830,830,830,0
|
|
20240826,161000,237397178,830,830,830,830,6201
|
|
20240826,160900,237397178,830,830,830,830,0
|
|
20240826,160800,237397178,830,830,830,830,0
|
|
20240826,160700,237397178,830,830,830,830,0
|
|
20240826,160600,237397178,830,830,830,830,0
|
|
20240826,160500,237397178,830,830,830,830,0
|
|
20240826,160400,237397178,830,830,830,830,0
|
|
20240826,160300,237397178,830,830,830,830,0
|
|
20240826,160200,237397178,830,830,830,830,0
|
|
20240826,160100,237397178,830,830,830,830,0
|
|
20240826,160000,237397178,830,830,830,830,0
|
|
20240826,155900,237397178,830,830,830,830,0
|
|
20240826,155800,237397178,830,830,830,830,0
|
|
20240826,155700,237397178,830,830,830,830,0
|
|
20240826,155600,237397178,830,830,830,830,0
|
|
20240826,155500,237397178,830,830,830,830,0
|
|
20240826,155400,237397178,830,830,830,830,0
|
|
20240826,155300,237397178,830,830,830,830,0
|
|
20240826,155200,237397178,830,830,830,830,0
|
|
20240826,155100,237397178,830,830,830,830,0
|
|
20240826,155000,237397178,830,830,830,830,0
|
|
20240826,154900,237397178,830,830,830,830,0
|
|
20240826,154800,237397178,830,830,830,830,0
|
|
20240826,154700,237397178,830,830,830,830,0
|
|
20240826,154600,237397178,830,830,830,830,0
|
|
20240826,154500,237397178,830,830,830,830,0
|
|
20240826,154400,237397178,830,830,830,830,0
|
|
20240826,154300,237397178,830,830,830,830,0
|
|
20240826,154200,237397178,830,830,830,830,0
|
|
20240826,154100,237397178,830,830,830,830,0
|
|
20240826,154000,237397178,830,830,830,830,6201
|
|
20240826,153900,237397178,830,830,830,830,0
|
|
20240826,153800,237397178,830,830,830,830,0
|
|
20240826,153700,237397178,830,830,830,830,0
|
|
20240826,153600,237397178,830,830,830,830,0
|
|
20240826,153500,237397178,830,830,830,830,0
|
|
20240826,153400,237397178,830,830,830,830,0
|
|
20240826,153300,237397178,830,830,830,830,0
|
|
20240826,153200,237397178,830,830,830,830,0
|
|
20240826,153100,237397178,830,830,830,830,0
|
|
20240826,153000,237397178,830,830,830,830,6201
|
|
20240826,152900,232250348,831,831,831,831,0
|
|
20240826,152800,232250348,831,831,831,831,0
|
|
20240826,152700,232250348,831,831,831,831,0
|
|
20240826,152600,232250348,831,831,831,831,0
|
|
20240826,152500,232250348,831,831,831,831,0
|
|
20240826,152400,232250348,831,831,831,831,0
|
|
20240826,152300,232250348,831,831,831,831,0
|
|
20240826,152200,232250348,831,831,831,831,0
|
|
20240826,152100,232250348,831,831,831,831,0
|
|
20240826,152000,232250348,831,831,831,831,0
|
|
20240826,151900,232250348,831,825,831,825,32
|
|
20240826,151800,232223942,832,832,832,832,1
|
|
20240826,151700,232223110,833,825,833,825,100
|
|
20240826,151600,232140554,834,829,834,829,2311
|
|
20240826,151500,230223407,829,829,829,829,3
|
|
20240826,151400,230220920,830,830,830,830,508
|
|
20240826,151300,229799280,830,830,830,830,6
|
|
20240826,151200,229794300,830,830,830,830,0
|
|
20240826,151100,229794300,830,829,830,829,102
|
|
20240826,151000,229709647,830,830,830,830,30
|
|
20240826,150900,229684747,829,829,829,829,0
|
|
20240826,150800,229684747,829,830,830,829,4
|
|
20240826,150700,229681429,830,830,830,830,0
|
|
20240826,150600,229681429,830,830,830,830,0
|
|
20240826,150500,229681429,830,827,830,827,4
|
|
20240826,150400,229678115,821,821,821,821,0
|
|
20240826,150300,229678115,821,821,821,821,399
|
|
20240826,150200,229350536,823,823,823,823,0
|
|
20240826,150100,229350536,823,827,830,823,195
|
|
20240826,150000,229189392,830,827,830,827,373
|
|
20240826,145900,228880915,827,826,827,826,248
|
|
20240826,145800,228676061,826,826,826,826,0
|
|
20240826,145700,228676061,826,826,826,826,0
|
|
20240826,145600,228676061,826,826,826,826,2
|
|
20240826,145500,228674409,824,824,824,824,537
|
|
20240826,145400,228231921,824,824,824,824,100
|
|
20240826,145300,228149521,829,829,829,829,0
|
|
20240826,145200,228149521,829,829,829,829,0
|
|
20240826,145100,228149521,829,824,829,824,580
|
|
20240826,145000,227671586,824,824,824,824,1
|
|
20240826,144900,227670762,819,819,819,819,0
|
|
20240826,144800,227670762,819,819,819,819,0
|
|
20240826,144700,227670762,819,819,819,819,0
|
|
20240826,144600,227670762,819,819,819,819,0
|
|
20240826,144500,227670762,819,819,819,819,0
|
|
20240826,144400,227670762,819,821,821,819,12
|
|
20240826,144300,227660922,831,831,831,831,0
|
|
20240826,144200,227660922,831,831,831,831,0
|
|
20240826,144100,227660922,831,831,831,831,0
|
|
20240826,144000,227660922,831,831,831,831,0
|
|
20240826,143900,227660922,831,831,831,831,1
|
|
20240826,143800,227660091,823,823,823,823,1
|
|
20240826,143700,227659268,831,831,831,831,0
|
|
20240826,143600,227659268,831,831,831,831,0
|
|
20240826,143500,227659268,831,831,831,831,46
|
|
20240826,143400,227621042,831,831,831,831,0
|
|
20240826,143300,227621042,831,831,831,831,0
|
|
20240826,143200,227621042,831,831,831,831,0
|
|
20240826,143100,227621042,831,831,831,831,0
|
|
20240826,143000,227621042,831,825,831,825,5
|
|
20240826,142900,227616899,820,820,820,820,0
|
|
20240826,142800,227616899,820,820,820,820,0
|
|
20240826,142700,227616899,820,820,820,820,60
|
|
20240826,142600,227567699,820,821,821,820,35
|
|
20240826,142500,227538985,821,820,821,820,17
|
|
20240826,142400,227525044,819,819,819,819,0
|
|
20240826,142300,227525044,819,819,819,819,0
|
|
20240826,142200,227525044,819,819,819,819,11
|
|
20240826,142100,227516035,818,818,818,818,1
|
|
20240826,142000,227515217,818,818,818,818,6
|
|
20240826,141900,227510309,817,817,817,817,719
|
|
20240826,141800,226922886,817,820,820,817,307
|
|
20240826,141700,226672029,820,820,820,820,88
|
|
20240826,141600,226599869,821,821,821,821,1
|
|
20240826,141500,226599048,822,822,822,822,0
|
|
20240826,141400,226599048,822,822,822,822,111
|
|
20240826,141300,226507806,822,822,822,822,12
|
|
20240826,141200,226497942,823,823,823,823,1
|
|
20240826,141100,226497119,823,824,824,823,194
|
|
20240826,141000,226337445,825,825,825,825,90
|
|
20240826,140900,226263195,826,826,826,826,0
|
|
20240826,140800,226263195,826,826,826,826,200
|
|
20240826,140700,226097995,826,826,826,826,100
|
|
20240826,140600,226015395,823,823,823,823,0
|
|
20240826,140500,226015395,823,829,829,823,13
|
|
20240826,140400,226004676,830,831,831,830,200
|
|
20240826,140300,225838656,835,835,835,835,0
|
|
20240826,140200,225838656,835,835,835,835,200
|
|
20240826,140100,225671656,835,835,835,835,0
|
|
20240826,140000,225671656,835,835,835,835,0
|
|
20240826,135900,225671656,835,835,835,835,0
|
|
20240826,135800,225671656,835,835,835,835,100
|
|
20240826,135700,225588156,835,835,835,835,0
|
|
20240826,135600,225588156,835,834,835,834,93
|
|
20240826,135500,225510591,834,834,834,834,77
|
|
20240826,135400,225446373,837,821,838,821,687
|
|
20240826,135300,224880152,821,816,821,816,650
|
|
20240826,135200,224348783,815,815,815,815,0
|
|
20240826,135100,224348783,815,815,815,815,2
|
|
20240826,135000,224347153,813,811,813,811,494
|
|
20240826,134900,223945805,809,809,809,809,736
|
|
20240826,134800,223350381,807,807,807,807,0
|
|
20240826,134700,223350381,807,807,807,807,0
|
|
20240826,134600,223350381,807,807,807,807,0
|
|
20240826,134500,223350381,807,807,807,807,18
|
|
20240826,134400,223335855,806,806,806,806,4
|
|
20240826,134300,223332631,806,806,806,806,0
|
|
20240826,134200,223332631,806,806,806,806,0
|
|
20240826,134100,223332631,806,806,806,806,0
|
|
20240826,134000,223332631,806,809,809,806,901
|
|
20240826,133900,222603800,809,809,809,809,111
|
|
20240826,133800,222514001,809,809,809,809,0
|
|
20240826,133700,222514001,809,809,809,809,18
|
|
20240826,133600,222499439,810,810,810,810,0
|
|
20240826,133500,222499439,810,810,810,810,0
|
|
20240826,133400,222499439,810,810,810,810,16
|
|
20240826,133300,222486479,812,812,812,812,0
|
|
20240826,133200,222486479,812,812,812,812,0
|
|
20240826,133100,222486479,812,812,812,812,0
|
|
20240826,133000,222486479,812,812,812,812,0
|
|
20240826,132900,222486479,812,812,812,812,0
|
|
20240826,132800,222486479,812,812,812,812,0
|
|
20240826,132700,222486479,812,812,812,812,0
|
|
20240826,132600,222486479,812,812,812,812,0
|
|
20240826,132500,222486479,812,812,812,812,0
|
|
20240826,132400,222486479,812,811,812,811,100
|
|
20240826,132300,222405349,811,811,811,811,0
|
|
20240826,132200,222405349,811,811,811,811,45
|
|
20240826,132100,222368854,811,811,811,811,12
|
|
20240826,132000,222359122,811,811,811,811,0
|
|
20240826,131900,222359122,811,811,811,811,8
|
|
20240826,131800,222352634,811,811,811,811,0
|
|
20240826,131700,222352634,811,811,811,811,0
|
|
20240826,131600,222352634,811,811,811,811,0
|
|
20240826,131500,222352634,811,811,811,811,9
|
|
20240826,131400,222345335,809,809,809,809,0
|
|
20240826,131300,222345335,809,809,809,809,0
|
|
20240826,131200,222345335,809,809,809,809,0
|
|
20240826,131100,222345335,809,809,809,809,0
|
|
20240826,131000,222345335,809,809,809,809,0
|
|
20240826,130900,222345335,809,809,809,809,0
|
|
20240826,130800,222345335,809,809,809,809,0
|
|
20240826,130700,222345335,809,809,809,809,0
|
|
20240826,130600,222345335,809,809,809,809,0
|
|
20240826,130500,222345335,809,809,809,809,2
|
|
20240826,130400,222343717,813,812,813,812,100
|
|
20240826,130300,222262418,813,813,813,813,0
|
|
20240826,130200,222262418,813,813,813,813,0
|
|
20240826,130100,222262418,813,813,813,813,0
|
|
20240826,130000,222262418,813,813,813,813,0
|
|
20240826,125900,222262418,813,813,813,813,0
|
|
20240826,125800,222262418,813,813,813,813,0
|
|
20240826,125700,222262418,813,813,813,813,8
|
|
20240826,125600,222255914,813,813,813,813,0
|
|
20240826,125500,222255914,813,813,813,813,2
|
|
20240826,125400,222254288,808,808,808,808,0
|
|
20240826,125300,222254288,808,808,808,808,0
|
|
20240826,125200,222254288,808,807,808,807,8
|
|
20240826,125100,222247828,811,807,811,807,12
|
|
20240826,125000,222238120,807,808,808,807,7
|
|
20240826,124900,222232470,812,812,812,812,0
|
|
20240826,124800,222232470,812,812,812,812,4
|
|
20240826,124700,222229222,813,811,813,811,110
|
|
20240826,124600,222139804,811,809,812,809,116
|
|
20240826,124500,222045836,809,809,809,809,44
|
|
20240826,124400,222010240,809,809,809,809,0
|
|
20240826,124300,222010240,809,810,812,809,67
|
|
20240826,124200,221955888,811,811,811,811,0
|
|
20240826,124100,221955888,811,811,811,811,0
|
|
20240826,124000,221955888,811,811,811,811,0
|
|
20240826,123900,221955888,811,812,812,811,760
|
|
20240826,123800,221339396,813,813,813,813,4
|
|
20240826,123700,221336144,817,817,817,817,0
|
|
20240826,123600,221336144,817,817,817,817,0
|
|
20240826,123500,221336144,817,817,817,817,0
|
|
20240826,123400,221336144,817,817,817,817,0
|
|
20240826,123300,221336144,817,817,817,817,0
|
|
20240826,123200,221336144,817,817,817,817,0
|
|
20240826,123100,221336144,817,817,817,817,0
|
|
20240826,123000,221336144,817,817,817,817,0
|
|
20240826,122900,221336144,817,813,817,801,1699
|
|
20240826,122800,219963058,817,817,817,817,0
|
|
20240826,122700,219963058,817,814,817,813,2060
|
|
20240826,122600,218288159,817,817,817,817,0
|
|
20240826,122500,218288159,817,817,817,817,0
|
|
20240826,122400,218288159,817,817,817,817,0
|
|
20240826,122300,218288159,817,817,817,817,0
|
|
20240826,122200,218288159,817,817,817,817,0
|
|
20240826,122100,218288159,817,817,817,817,0
|
|
20240826,122000,218288159,817,817,817,817,5
|
|
20240826,121900,218284074,817,817,817,817,0
|
|
20240826,121800,218284074,817,817,817,817,0
|
|
20240826,121700,218284074,817,817,817,817,0
|
|
20240826,121600,218284074,817,817,817,817,0
|
|
20240826,121500,218284074,817,817,817,817,2
|
|
20240826,121400,218282440,817,817,817,817,1
|
|
20240826,121300,218281623,817,814,817,814,7
|
|
20240826,121200,218275907,817,817,817,817,100
|
|
20240826,121100,218194207,817,817,817,817,0
|
|
20240826,121000,218194207,817,817,817,817,0
|
|
20240826,120900,218194207,817,817,817,817,0
|
|
20240826,120800,218194207,817,817,817,817,0
|
|
20240826,120700,218194207,817,817,817,817,0
|
|
20240826,120600,218194207,817,817,817,817,365
|
|
20240826,120500,217896002,817,817,817,817,0
|
|
20240826,120400,217896002,817,817,817,817,0
|
|
20240826,120300,217896002,817,817,817,817,0
|
|
20240826,120200,217896002,817,817,817,817,0
|
|
20240826,120100,217896002,817,817,817,817,0
|
|
20240826,120000,217896002,817,813,817,813,68
|
|
20240826,115900,217840706,817,817,817,817,0
|
|
20240826,115800,217840706,817,817,817,817,0
|
|
20240826,115700,217840706,817,817,817,817,0
|
|
20240826,115600,217840706,817,817,817,817,39
|
|
20240826,115500,217808843,817,817,817,817,0
|
|
20240826,115400,217808843,817,817,817,817,0
|
|
20240826,115300,217808843,817,817,817,817,65
|
|
20240826,115200,217755738,817,817,817,817,0
|
|
20240826,115100,217755738,817,817,817,817,1
|
|
20240826,115000,217754921,817,814,817,813,5157
|
|
20240826,114900,213559818,816,816,816,816,2
|
|
20240826,114800,213558186,816,816,816,816,3
|
|
20240826,114700,213555738,814,816,816,814,4
|
|
20240826,114600,213552478,816,814,816,814,7
|
|
20240826,114500,213546774,816,816,816,816,0
|
|
20240826,114400,213546774,816,816,816,816,0
|
|
20240826,114300,213546774,816,816,816,816,0
|
|
20240826,114200,213546774,816,816,816,816,0
|
|
20240826,114100,213546774,816,816,816,816,0
|
|
20240826,114000,213546774,816,816,816,816,32
|
|
20240826,113900,213520662,817,817,817,817,0
|
|
20240826,113800,213520662,817,817,817,817,0
|
|
20240826,113700,213520662,817,817,817,817,0
|
|
20240826,113600,213520662,817,817,817,817,0
|
|
20240826,113500,213520662,817,817,817,817,0
|
|
20240826,113400,213520662,817,817,817,817,0
|
|
20240826,113300,213520662,817,817,817,817,0
|
|
20240826,113200,213520662,817,815,817,815,55
|
|
20240826,113100,213475831,815,815,815,815,501
|
|
20240826,113000,213067516,815,813,815,813,593
|
|
20240826,112900,212585403,815,815,815,815,0
|
|
20240826,112800,212585403,815,815,815,815,124
|
|
20240826,112700,212484343,815,814,815,814,482
|
|
20240826,112600,212091980,814,814,814,814,26
|
|
20240826,112500,212070816,813,813,813,813,3000
|
|
20240826,112400,209631816,813,813,813,813,1408
|
|
20240826,112300,208487112,813,813,813,813,0
|
|
20240826,112200,208487112,813,813,813,813,0
|
|
20240826,112100,208487112,813,813,813,813,1
|
|
20240826,112000,208486299,813,813,813,813,1107
|
|
20240826,111900,207586308,814,814,814,814,0
|
|
20240826,111800,207586308,814,814,814,814,0
|
|
20240826,111700,207586308,814,812,814,812,149
|
|
20240826,111600,207465305,812,806,812,806,2568
|
|
20240826,111500,205395425,806,806,806,806,11
|
|
20240826,111400,205386559,806,805,806,805,7
|
|
20240826,111300,205380923,805,805,805,805,87
|
|
20240826,111200,205310888,805,805,805,805,0
|
|
20240826,111100,205310888,805,805,805,805,0
|
|
20240826,111000,205310888,805,806,806,805,91
|
|
20240826,110900,205237599,805,807,807,805,154
|
|
20240826,110800,205113529,807,808,808,805,1040
|
|
20240826,110700,204275545,807,807,807,807,0
|
|
20240826,110600,204275545,807,807,807,807,0
|
|
20240826,110500,204275545,807,807,807,807,1
|
|
20240826,110400,204274738,812,812,812,812,0
|
|
20240826,110300,204274738,812,812,812,812,0
|
|
20240826,110200,204274738,812,812,812,812,120
|
|
20240826,110100,204177298,805,805,805,805,225
|
|
20240826,110000,203996173,805,805,805,805,240
|
|
20240826,105900,203802973,812,809,813,809,14
|
|
20240826,105800,203791626,800,809,809,800,1931
|
|
20240826,105700,202241310,811,814,814,811,416
|
|
20240826,105600,201903852,815,815,815,815,15
|
|
20240826,105500,201891627,814,816,816,814,1177
|
|
20240826,105400,200933543,814,817,817,814,266
|
|
20240826,105300,200716950,817,817,818,814,1573
|
|
20240826,105200,199432412,816,815,817,814,1605
|
|
20240826,105100,198123588,815,810,815,810,2216
|
|
20240826,105000,196322359,809,807,810,807,949
|
|
20240826,104900,195555535,807,805,809,805,1323
|
|
20240826,104800,194489931,805,802,805,802,490
|
|
20240826,104700,194096803,802,797,802,797,1202
|
|
20240826,104600,193136888,797,796,797,796,1731
|
|
20240826,104500,191757631,797,797,797,797,1
|
|
20240826,104400,191756834,797,795,797,795,700
|
|
20240826,104300,191199543,796,795,797,795,4
|
|
20240826,104200,191196359,792,793,793,792,461
|
|
20240826,104100,190831013,792,797,797,792,71
|
|
20240826,104000,190774731,798,794,798,794,1070
|
|
20240826,103900,189922340,794,795,795,791,640
|
|
20240826,103800,189415421,796,794,796,794,585
|
|
20240826,103700,188950680,794,796,796,789,5515
|
|
20240826,103600,184569343,796,802,802,796,13567
|
|
20240826,103500,173731346,806,801,806,801,431
|
|
20240826,103400,173386086,801,802,802,801,36
|
|
20240826,103300,173357217,806,806,806,806,0
|
|
20240826,103200,173357217,806,802,806,802,351
|
|
20240826,103100,173075663,802,803,806,802,1512
|
|
20240826,103000,171862495,806,803,806,803,4
|
|
20240826,102900,171859274,807,806,807,806,320
|
|
20240826,102800,171601334,806,806,806,806,27
|
|
20240826,102700,171579572,803,803,803,803,0
|
|
20240826,102600,171579572,803,803,804,803,152
|
|
20240826,102500,171457384,805,804,809,799,5213
|
|
20240826,102400,167269115,803,799,806,799,1137
|
|
20240826,102300,166359907,800,797,801,795,12477
|
|
20240826,102200,156421267,798,802,803,798,2192
|
|
20240826,102100,154665732,802,817,817,801,13765
|
|
20240826,102000,143527645,813,813,819,810,1156
|
|
20240826,101900,142588968,813,822,822,804,12519
|
|
20240826,101800,132414731,823,820,823,816,2097
|
|
20240826,101700,130693411,822,818,822,818,1358
|
|
20240826,101600,129580511,818,821,821,814,1129
|
|
20240826,101500,128658418,821,821,823,815,10080
|
|
20240826,101400,120392055,819,817,823,809,24707
|
|
20240826,101300,100207160,815,837,844,804,112330
|
|
20240826,101200,6366412,833,833,833,833,0
|
|
20240826,101100,6366412,833,878,878,833,4197
|
|
20240826,101000,2746074,885,885,885,885,0
|
|
20240826,100900,2746074,885,885,885,885,0
|
|
20240826,100800,2746074,885,885,885,885,0
|
|
20240826,100700,2746074,885,885,885,885,1
|
|
20240826,100600,2745189,877,877,877,877,0
|
|
20240826,100500,2745189,877,877,877,877,0
|
|
20240826,100400,2745189,877,877,877,877,0
|
|
20240826,100300,2745189,877,877,877,877,0
|
|
20240826,100200,2745189,877,878,878,877,135
|
|
20240826,100100,2626779,879,879,879,879,0
|
|
20240826,100000,2626779,879,879,879,879,37
|
|
20240826,095900,2594256,876,877,877,876,9
|
|
20240826,095800,2586370,879,879,879,879,0
|
|
20240826,095700,2586370,879,880,880,879,882
|
|
20240826,095600,1810698,886,886,886,886,0
|
|
20240826,095500,1810698,886,886,886,886,0
|
|
20240826,095400,1810698,886,886,886,886,0
|
|
20240826,095300,1810698,886,886,886,886,0
|
|
20240826,095200,1810698,886,886,886,886,0
|
|
20240826,095100,1810698,886,886,886,886,0
|
|
20240826,095000,1810698,886,886,886,886,5
|
|
20240826,094900,1806268,886,886,886,886,4
|
|
20240826,094800,1802724,886,886,886,886,0
|
|
20240826,094700,1802724,886,886,886,886,0
|
|
20240826,094600,1802724,886,886,886,886,10
|
|
20240826,094500,1793864,886,886,886,886,0
|
|
20240826,094400,1793864,886,886,886,886,0
|
|
20240826,094300,1793864,886,886,886,886,28
|
|
20240826,094200,1769056,886,886,886,886,0
|
|
20240826,094100,1769056,886,886,886,886,0
|
|
20240826,094000,1769056,886,886,886,886,0
|
|
20240826,093900,1769056,886,886,886,886,0
|
|
20240826,093800,1769056,886,886,886,886,0
|
|
20240826,093700,1769056,886,886,886,886,0
|
|
20240826,093600,1769056,886,886,886,886,0
|
|
20240826,093500,1769056,886,886,886,886,0
|
|
20240826,093400,1769056,886,886,886,886,0
|
|
20240826,093300,1769056,886,886,886,886,0
|
|
20240826,093200,1769056,886,886,886,886,0
|
|
20240826,093100,1769056,886,886,886,886,0
|
|
20240826,093000,1769056,886,886,886,886,0
|
|
20240826,092900,1769056,886,885,886,885,66
|
|
20240826,092800,1710617,881,881,881,881,0
|
|
20240826,092700,1710617,881,881,881,881,160
|
|
20240826,092600,1569657,881,881,881,881,0
|
|
20240826,092500,1569657,881,881,881,881,0
|
|
20240826,092400,1569657,881,881,881,881,43
|
|
20240826,092300,1531774,881,881,881,881,0
|
|
20240826,092200,1531774,881,881,881,881,0
|
|
20240826,092100,1531774,881,881,881,881,0
|
|
20240826,092000,1531774,881,881,881,881,0
|
|
20240826,091900,1531774,881,881,881,881,74
|
|
20240826,091800,1466580,886,886,886,886,150
|
|
20240826,091700,1333680,886,886,886,886,0
|
|
20240826,091600,1333680,886,886,886,886,0
|
|
20240826,091500,1333680,886,886,886,886,0
|
|
20240826,091400,1333680,886,886,886,886,10
|
|
20240826,091300,1324820,886,886,886,886,0
|
|
20240826,091200,1324820,886,886,886,886,0
|
|
20240826,091100,1324820,886,886,886,886,0
|
|
20240826,091000,1324820,886,885,886,885,186
|
|
20240826,090900,1160025,886,886,886,886,0
|
|
20240826,090800,1160025,886,886,886,886,0
|
|
20240826,090700,1160025,886,886,886,886,0
|
|
20240826,090600,1160025,886,886,886,886,0
|
|
20240826,090500,1160025,886,886,886,886,2
|
|
20240826,090400,1158253,886,886,886,886,2
|
|
20240826,090300,1156481,881,881,881,881,0
|
|
20240826,090200,1156481,881,881,881,881,0
|
|
20240826,090100,1156481,881,881,881,881,126
|
|
20240826,090000,1045475,881,886,886,881,1180
|