717 lines
30 KiB
CSV
717 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,205400,51967118,948,948,948,948,3210
|
|
20240826,205300,51967118,948,948,948,948,0
|
|
20240826,205200,51967118,948,948,948,948,0
|
|
20240826,205100,51967118,948,948,948,948,0
|
|
20240826,205000,51967118,948,948,948,948,0
|
|
20240826,204900,51967118,948,948,948,948,0
|
|
20240826,204800,51967118,948,948,948,948,0
|
|
20240826,204700,51967118,948,948,948,948,0
|
|
20240826,204600,51967118,948,948,948,948,0
|
|
20240826,204500,51967118,948,948,948,948,0
|
|
20240826,204400,51967118,948,948,948,948,0
|
|
20240826,204300,51967118,948,948,948,948,0
|
|
20240826,204200,51967118,948,948,948,948,0
|
|
20240826,204100,51967118,948,948,948,948,0
|
|
20240826,204000,51967118,948,948,948,948,0
|
|
20240826,203900,51967118,948,948,948,948,0
|
|
20240826,203800,51967118,948,948,948,948,0
|
|
20240826,203700,51967118,948,948,948,948,0
|
|
20240826,203600,51967118,948,948,948,948,0
|
|
20240826,203500,51967118,948,948,948,948,0
|
|
20240826,203400,51967118,948,948,948,948,0
|
|
20240826,203300,51967118,948,948,948,948,0
|
|
20240826,203200,51967118,948,948,948,948,0
|
|
20240826,203100,51967118,948,948,948,948,0
|
|
20240826,203000,51967118,948,948,948,948,0
|
|
20240826,202900,51967118,948,948,948,948,0
|
|
20240826,202800,51967118,948,948,948,948,0
|
|
20240826,202700,51967118,948,948,948,948,0
|
|
20240826,202600,51967118,948,948,948,948,0
|
|
20240826,202500,51967118,948,948,948,948,0
|
|
20240826,202400,51967118,948,948,948,948,3210
|
|
20240826,202300,51967118,948,948,948,948,0
|
|
20240826,202200,51967118,948,948,948,948,0
|
|
20240826,202100,51967118,948,948,948,948,0
|
|
20240826,202000,51967118,948,948,948,948,0
|
|
20240826,201900,51967118,948,948,948,948,0
|
|
20240826,201800,51967118,948,948,948,948,0
|
|
20240826,201700,51967118,948,948,948,948,0
|
|
20240826,201600,51967118,948,948,948,948,0
|
|
20240826,201500,51967118,948,948,948,948,0
|
|
20240826,201400,51967118,948,948,948,948,0
|
|
20240826,201300,51967118,948,948,948,948,0
|
|
20240826,201200,51967118,948,948,948,948,0
|
|
20240826,201100,51967118,948,948,948,948,0
|
|
20240826,201000,51967118,948,948,948,948,0
|
|
20240826,200900,51967118,948,948,948,948,0
|
|
20240826,200800,51967118,948,948,948,948,0
|
|
20240826,200700,51967118,948,948,948,948,0
|
|
20240826,200600,51967118,948,948,948,948,0
|
|
20240826,200500,51967118,948,948,948,948,0
|
|
20240826,200400,51967118,948,948,948,948,0
|
|
20240826,200300,51967118,948,948,948,948,0
|
|
20240826,200200,51967118,948,948,948,948,0
|
|
20240826,200100,51967118,948,948,948,948,0
|
|
20240826,200000,51967118,948,948,948,948,0
|
|
20240826,195900,51967118,948,948,948,948,0
|
|
20240826,195800,51967118,948,948,948,948,0
|
|
20240826,195700,51967118,948,948,948,948,0
|
|
20240826,195600,51967118,948,948,948,948,0
|
|
20240826,195500,51967118,948,948,948,948,0
|
|
20240826,195400,51967118,948,948,948,948,3210
|
|
20240826,195300,51967118,948,948,948,948,0
|
|
20240826,195200,51967118,948,948,948,948,0
|
|
20240826,195100,51967118,948,948,948,948,0
|
|
20240826,195000,51967118,948,948,948,948,0
|
|
20240826,194900,51967118,948,948,948,948,0
|
|
20240826,194800,51967118,948,948,948,948,0
|
|
20240826,194700,51967118,948,948,948,948,0
|
|
20240826,194600,51967118,948,948,948,948,0
|
|
20240826,194500,51967118,948,948,948,948,0
|
|
20240826,194400,51967118,948,948,948,948,0
|
|
20240826,194300,51967118,948,948,948,948,0
|
|
20240826,194200,51967118,948,948,948,948,0
|
|
20240826,194100,51967118,948,948,948,948,0
|
|
20240826,194000,51967118,948,948,948,948,0
|
|
20240826,193900,51967118,948,948,948,948,0
|
|
20240826,193800,51967118,948,948,948,948,0
|
|
20240826,193700,51967118,948,948,948,948,0
|
|
20240826,193600,51967118,948,948,948,948,0
|
|
20240826,193500,51967118,948,948,948,948,0
|
|
20240826,193400,51967118,948,948,948,948,0
|
|
20240826,193300,51967118,948,948,948,948,0
|
|
20240826,193200,51967118,948,948,948,948,0
|
|
20240826,193100,51967118,948,948,948,948,0
|
|
20240826,193000,51967118,948,948,948,948,0
|
|
20240826,192900,51967118,948,948,948,948,0
|
|
20240826,192800,51967118,948,948,948,948,0
|
|
20240826,192700,51967118,948,948,948,948,0
|
|
20240826,192600,51967118,948,948,948,948,0
|
|
20240826,192500,51967118,948,948,948,948,0
|
|
20240826,192400,51967118,948,948,948,948,3210
|
|
20240826,192300,51967118,948,948,948,948,0
|
|
20240826,192200,51967118,948,948,948,948,0
|
|
20240826,192100,51967118,948,948,948,948,0
|
|
20240826,192000,51967118,948,948,948,948,0
|
|
20240826,191900,51967118,948,948,948,948,0
|
|
20240826,191800,51967118,948,948,948,948,0
|
|
20240826,191700,51967118,948,948,948,948,0
|
|
20240826,191600,51967118,948,948,948,948,0
|
|
20240826,191500,51967118,948,948,948,948,0
|
|
20240826,191400,51967118,948,948,948,948,0
|
|
20240826,191300,51967118,948,948,948,948,0
|
|
20240826,191200,51967118,948,948,948,948,0
|
|
20240826,191100,51967118,948,948,948,948,0
|
|
20240826,191000,51967118,948,948,948,948,0
|
|
20240826,190900,51967118,948,948,948,948,0
|
|
20240826,190800,51967118,948,948,948,948,0
|
|
20240826,190700,51967118,948,948,948,948,0
|
|
20240826,190600,51967118,948,948,948,948,0
|
|
20240826,190500,51967118,948,948,948,948,0
|
|
20240826,190400,51967118,948,948,948,948,0
|
|
20240826,190300,51967118,948,948,948,948,0
|
|
20240826,190200,51967118,948,948,948,948,0
|
|
20240826,190100,51967118,948,948,948,948,0
|
|
20240826,190000,51967118,948,948,948,948,0
|
|
20240826,185900,51967118,948,948,948,948,0
|
|
20240826,185800,51967118,948,948,948,948,0
|
|
20240826,185700,51967118,948,948,948,948,0
|
|
20240826,185600,51967118,948,948,948,948,0
|
|
20240826,185500,51967118,948,948,948,948,0
|
|
20240826,185400,51967118,948,948,948,948,3210
|
|
20240826,185300,51967118,948,948,948,948,0
|
|
20240826,185200,51967118,948,948,948,948,0
|
|
20240826,185100,51967118,948,948,948,948,0
|
|
20240826,185000,51967118,948,948,948,948,0
|
|
20240826,184900,51967118,948,948,948,948,0
|
|
20240826,184800,51967118,948,948,948,948,0
|
|
20240826,184700,51967118,948,948,948,948,0
|
|
20240826,184600,51967118,948,948,948,948,0
|
|
20240826,184500,51967118,948,948,948,948,0
|
|
20240826,184400,51967118,948,948,948,948,0
|
|
20240826,184300,51967118,948,948,948,948,0
|
|
20240826,184200,51967118,948,948,948,948,0
|
|
20240826,184100,51967118,948,948,948,948,0
|
|
20240826,184000,51967118,948,948,948,948,0
|
|
20240826,183900,51967118,948,948,948,948,0
|
|
20240826,183800,51967118,948,948,948,948,0
|
|
20240826,183700,51967118,948,948,948,948,0
|
|
20240826,183600,51967118,948,948,948,948,0
|
|
20240826,183500,51967118,948,948,948,948,0
|
|
20240826,183400,51967118,948,948,948,948,0
|
|
20240826,183300,51967118,948,948,948,948,0
|
|
20240826,183200,51967118,948,948,948,948,0
|
|
20240826,183100,51967118,948,948,948,948,0
|
|
20240826,183000,51967118,948,948,948,948,0
|
|
20240826,182900,51967118,948,948,948,948,0
|
|
20240826,182800,51967118,948,948,948,948,0
|
|
20240826,182700,51967118,948,948,948,948,0
|
|
20240826,182600,51967118,948,948,948,948,0
|
|
20240826,182500,51967118,948,948,948,948,0
|
|
20240826,182400,51967118,948,948,948,948,3210
|
|
20240826,182300,51967118,948,948,948,948,0
|
|
20240826,182200,51967118,948,948,948,948,0
|
|
20240826,182100,51967118,948,948,948,948,0
|
|
20240826,182000,51967118,948,948,948,948,0
|
|
20240826,181900,51967118,948,948,948,948,0
|
|
20240826,181800,51967118,948,948,948,948,0
|
|
20240826,181700,51967118,948,948,948,948,0
|
|
20240826,181600,51967118,948,948,948,948,0
|
|
20240826,181500,51967118,948,948,948,948,0
|
|
20240826,181400,51967118,948,948,948,948,0
|
|
20240826,181300,51967118,948,948,948,948,0
|
|
20240826,181200,51967118,948,948,948,948,0
|
|
20240826,181100,51967118,948,948,948,948,0
|
|
20240826,181000,51967118,948,948,948,948,0
|
|
20240826,180900,51967118,948,948,948,948,0
|
|
20240826,180800,51967118,948,948,948,948,0
|
|
20240826,180700,51967118,948,948,948,948,0
|
|
20240826,180600,51967118,948,948,948,948,0
|
|
20240826,180500,51967118,948,948,948,948,0
|
|
20240826,180400,51967118,948,948,948,948,0
|
|
20240826,180300,51967118,948,948,948,948,0
|
|
20240826,180200,51967118,948,948,948,948,0
|
|
20240826,180100,51967118,948,948,948,948,0
|
|
20240826,180000,51967118,948,948,948,948,0
|
|
20240826,175900,51967118,948,948,948,948,0
|
|
20240826,175800,51967118,948,948,948,948,0
|
|
20240826,175700,51967118,948,948,948,948,0
|
|
20240826,175600,51967118,948,948,948,948,0
|
|
20240826,175500,51967118,948,948,948,948,0
|
|
20240826,175400,51967118,948,948,948,948,3210
|
|
20240826,175300,51967118,948,948,948,948,0
|
|
20240826,175200,51967118,948,948,948,948,0
|
|
20240826,175100,51967118,948,948,948,948,0
|
|
20240826,175000,51967118,948,948,948,948,0
|
|
20240826,174900,51967118,948,948,948,948,0
|
|
20240826,174800,51967118,948,948,948,948,0
|
|
20240826,174700,51967118,948,948,948,948,0
|
|
20240826,174600,51967118,948,948,948,948,0
|
|
20240826,174500,51967118,948,948,948,948,0
|
|
20240826,174400,51967118,948,948,948,948,0
|
|
20240826,174300,51967118,948,948,948,948,0
|
|
20240826,174200,51967118,948,948,948,948,0
|
|
20240826,174100,51967118,948,948,948,948,0
|
|
20240826,174000,51967118,948,948,948,948,0
|
|
20240826,173900,51967118,948,948,948,948,0
|
|
20240826,173800,51967118,948,948,948,948,0
|
|
20240826,173700,51967118,948,948,948,948,0
|
|
20240826,173600,51967118,948,948,948,948,0
|
|
20240826,173500,51967118,948,948,948,948,0
|
|
20240826,173400,51967118,948,948,948,948,0
|
|
20240826,173300,51967118,948,948,948,948,0
|
|
20240826,173200,51967118,948,948,948,948,0
|
|
20240826,173100,51967118,948,948,948,948,0
|
|
20240826,173000,51967118,948,948,948,948,0
|
|
20240826,172900,51967118,948,948,948,948,0
|
|
20240826,172800,51967118,948,948,948,948,0
|
|
20240826,172700,51967118,948,948,948,948,0
|
|
20240826,172600,51967118,948,948,948,948,0
|
|
20240826,172500,51967118,948,948,948,948,0
|
|
20240826,172400,51967118,948,948,948,948,3210
|
|
20240826,172300,51967118,948,948,948,948,0
|
|
20240826,172200,51967118,948,948,948,948,0
|
|
20240826,172100,51967118,948,948,948,948,0
|
|
20240826,172000,51967118,948,948,948,948,0
|
|
20240826,171900,51967118,948,948,948,948,0
|
|
20240826,171800,51967118,948,948,948,948,0
|
|
20240826,171700,51967118,948,948,948,948,0
|
|
20240826,171600,51967118,948,948,948,948,0
|
|
20240826,171500,51967118,948,948,948,948,0
|
|
20240826,171400,51967118,948,948,948,948,0
|
|
20240826,171300,51967118,948,948,948,948,0
|
|
20240826,171200,51967118,948,948,948,948,0
|
|
20240826,171100,51967118,948,948,948,948,0
|
|
20240826,171000,51967118,948,948,948,948,0
|
|
20240826,170900,51967118,948,948,948,948,0
|
|
20240826,170800,51967118,948,948,948,948,0
|
|
20240826,170700,51967118,948,948,948,948,0
|
|
20240826,170600,51967118,948,948,948,948,0
|
|
20240826,170500,51967118,948,948,948,948,0
|
|
20240826,170400,51967118,948,948,948,948,0
|
|
20240826,170300,51967118,948,948,948,948,0
|
|
20240826,170200,51967118,948,948,948,948,0
|
|
20240826,170100,51967118,948,948,948,948,0
|
|
20240826,170000,51967118,948,948,948,948,0
|
|
20240826,165900,51967118,948,948,948,948,0
|
|
20240826,165800,51967118,948,948,948,948,0
|
|
20240826,165700,51967118,948,948,948,948,0
|
|
20240826,165600,51967118,948,948,948,948,0
|
|
20240826,165500,51967118,948,948,948,948,0
|
|
20240826,165400,51967118,948,948,948,948,3210
|
|
20240826,165300,51967118,948,948,948,948,0
|
|
20240826,165200,51967118,948,948,948,948,0
|
|
20240826,165100,51967118,948,948,948,948,0
|
|
20240826,165000,51967118,948,948,948,948,0
|
|
20240826,164900,51967118,948,948,948,948,0
|
|
20240826,164800,51967118,948,948,948,948,0
|
|
20240826,164700,51967118,948,948,948,948,0
|
|
20240826,164600,51967118,948,948,948,948,0
|
|
20240826,164500,51967118,948,948,948,948,0
|
|
20240826,164400,51967118,948,948,948,948,0
|
|
20240826,164300,51967118,948,948,948,948,0
|
|
20240826,164200,51967118,948,948,948,948,0
|
|
20240826,164100,51967118,948,948,948,948,0
|
|
20240826,164000,51967118,948,948,948,948,0
|
|
20240826,163900,51967118,948,948,948,948,0
|
|
20240826,163800,51967118,948,948,948,948,0
|
|
20240826,163700,51967118,948,948,948,948,0
|
|
20240826,163600,51967118,948,948,948,948,0
|
|
20240826,163500,51967118,948,948,948,948,0
|
|
20240826,163400,51967118,948,948,948,948,0
|
|
20240826,163300,51967118,948,948,948,948,0
|
|
20240826,163200,51967118,948,948,948,948,0
|
|
20240826,163100,51967118,948,948,948,948,0
|
|
20240826,163000,51967118,948,948,948,948,0
|
|
20240826,162900,51967118,948,948,948,948,0
|
|
20240826,162800,51967118,948,948,948,948,0
|
|
20240826,162700,51967118,948,948,948,948,0
|
|
20240826,162600,51967118,948,948,948,948,0
|
|
20240826,162500,51967118,948,948,948,948,0
|
|
20240826,162400,51967118,948,948,948,948,3210
|
|
20240826,162300,51967118,948,948,948,948,0
|
|
20240826,162200,51967118,948,948,948,948,0
|
|
20240826,162100,51967118,948,948,948,948,0
|
|
20240826,162000,51967118,948,948,948,948,0
|
|
20240826,161900,51967118,948,948,948,948,0
|
|
20240826,161800,51967118,948,948,948,948,0
|
|
20240826,161700,51967118,948,948,948,948,0
|
|
20240826,161600,51967118,948,948,948,948,0
|
|
20240826,161500,51967118,948,948,948,948,0
|
|
20240826,161400,51967118,948,948,948,948,0
|
|
20240826,161300,51967118,948,948,948,948,0
|
|
20240826,161200,51967118,948,948,948,948,0
|
|
20240826,161100,51967118,948,948,948,948,0
|
|
20240826,161000,51967118,948,948,948,948,0
|
|
20240826,160900,51967118,948,948,948,948,0
|
|
20240826,160800,51967118,948,948,948,948,0
|
|
20240826,160700,51967118,948,948,948,948,0
|
|
20240826,160600,51967118,948,948,948,948,0
|
|
20240826,160500,51967118,948,948,948,948,0
|
|
20240826,160400,51967118,948,948,948,948,0
|
|
20240826,160300,51967118,948,948,948,948,0
|
|
20240826,160200,51967118,948,948,948,948,0
|
|
20240826,160100,51967118,948,948,948,948,0
|
|
20240826,160000,51967118,948,948,948,948,0
|
|
20240826,155900,51967118,948,948,948,948,0
|
|
20240826,155800,51967118,948,948,948,948,0
|
|
20240826,155700,51967118,948,948,948,948,0
|
|
20240826,155600,51967118,948,948,948,948,0
|
|
20240826,155500,51967118,948,948,948,948,0
|
|
20240826,155400,51967118,948,948,948,948,3210
|
|
20240826,155300,51967118,948,948,948,948,0
|
|
20240826,155200,51967118,948,948,948,948,0
|
|
20240826,155100,51967118,948,948,948,948,0
|
|
20240826,155000,51967118,948,948,948,948,0
|
|
20240826,154900,51967118,948,948,948,948,0
|
|
20240826,154800,51967118,948,948,948,948,0
|
|
20240826,154700,51967118,948,948,948,948,0
|
|
20240826,154600,51967118,948,948,948,948,0
|
|
20240826,154500,51967118,948,948,948,948,0
|
|
20240826,154400,51967118,948,948,948,948,0
|
|
20240826,154300,51967118,948,948,948,948,0
|
|
20240826,154200,51967118,948,948,948,948,0
|
|
20240826,154100,51967118,948,948,948,948,0
|
|
20240826,154000,51967118,948,948,948,948,0
|
|
20240826,153900,51967118,948,948,948,948,0
|
|
20240826,153800,51967118,948,948,948,948,0
|
|
20240826,153700,51967118,948,948,948,948,0
|
|
20240826,153600,51967118,948,948,948,948,0
|
|
20240826,153500,51967118,948,948,948,948,0
|
|
20240826,153400,51967118,948,948,948,948,0
|
|
20240826,153300,51967118,948,948,948,948,0
|
|
20240826,153200,51967118,948,948,948,948,0
|
|
20240826,153100,51967118,948,948,948,948,0
|
|
20240826,153000,51967118,948,948,948,948,3210
|
|
20240826,152900,48924038,947,947,947,947,0
|
|
20240826,152800,48924038,947,947,947,947,0
|
|
20240826,152700,48924038,947,947,947,947,0
|
|
20240826,152600,48924038,947,947,947,947,0
|
|
20240826,152500,48924038,947,947,947,947,0
|
|
20240826,152400,48924038,947,947,947,947,0
|
|
20240826,152300,48924038,947,947,947,947,0
|
|
20240826,152200,48924038,947,947,947,947,0
|
|
20240826,152100,48924038,947,947,947,947,0
|
|
20240826,152000,48924038,947,947,947,947,0
|
|
20240826,151900,48924038,947,948,948,947,108
|
|
20240826,151800,48821752,949,949,949,949,30
|
|
20240826,151700,48793282,950,950,950,950,0
|
|
20240826,151600,48793282,950,950,950,950,0
|
|
20240826,151500,48793282,950,950,950,950,500
|
|
20240826,151400,48318282,950,950,950,950,21
|
|
20240826,151300,48298332,952,952,952,952,0
|
|
20240826,151200,48298332,952,952,952,952,0
|
|
20240826,151100,48298332,952,952,952,952,0
|
|
20240826,151000,48298332,952,952,952,952,0
|
|
20240826,150900,48298332,952,952,952,952,3
|
|
20240826,150800,48295476,947,947,947,947,164
|
|
20240826,150700,48140168,947,947,947,947,20
|
|
20240826,150600,48121228,947,947,947,947,0
|
|
20240826,150500,48121228,947,947,947,947,0
|
|
20240826,150400,48121228,947,947,947,947,0
|
|
20240826,150300,48121228,947,947,947,947,0
|
|
20240826,150200,48121228,947,947,947,947,0
|
|
20240826,150100,48121228,947,947,947,947,0
|
|
20240826,150000,48121228,947,947,947,947,24
|
|
20240826,145900,48098500,947,947,947,947,42
|
|
20240826,145800,48058726,947,947,947,947,0
|
|
20240826,145700,48058726,947,947,947,947,1458
|
|
20240826,145600,46678000,946,946,946,946,0
|
|
20240826,145500,46678000,946,946,946,946,0
|
|
20240826,145400,46678000,946,946,946,946,0
|
|
20240826,145300,46678000,946,946,946,946,0
|
|
20240826,145200,46678000,946,946,946,946,0
|
|
20240826,145100,46678000,946,947,947,946,1359
|
|
20240826,145000,45392376,952,952,952,952,0
|
|
20240826,144900,45392376,952,952,952,952,0
|
|
20240826,144800,45392376,952,952,952,952,0
|
|
20240826,144700,45392376,952,952,952,952,600
|
|
20240826,144600,44821176,945,945,945,945,0
|
|
20240826,144500,44821176,945,945,945,945,0
|
|
20240826,144400,44821176,945,945,945,945,0
|
|
20240826,144300,44821176,945,945,945,945,0
|
|
20240826,144200,44821176,945,945,945,945,0
|
|
20240826,144100,44821176,945,945,945,945,0
|
|
20240826,144000,44821176,945,945,945,945,0
|
|
20240826,143900,44821176,945,945,945,945,205
|
|
20240826,143800,44627451,946,946,946,946,157
|
|
20240826,143700,44478929,946,946,946,946,0
|
|
20240826,143600,44478929,946,946,946,946,0
|
|
20240826,143500,44478929,946,946,946,946,3000
|
|
20240826,143400,41640929,952,952,952,952,0
|
|
20240826,143300,41640929,952,952,952,952,0
|
|
20240826,143200,41640929,952,952,952,952,0
|
|
20240826,143100,41640929,952,952,952,952,20
|
|
20240826,143000,41621889,952,952,952,952,0
|
|
20240826,142900,41621889,952,952,952,952,0
|
|
20240826,142800,41621889,952,952,952,952,0
|
|
20240826,142700,41621889,952,952,952,952,0
|
|
20240826,142600,41621889,952,952,952,952,0
|
|
20240826,142500,41621889,952,952,952,952,0
|
|
20240826,142400,41621889,952,952,952,952,0
|
|
20240826,142300,41621889,952,952,952,952,0
|
|
20240826,142200,41621889,952,952,952,952,1
|
|
20240826,142100,41620937,952,952,952,952,4
|
|
20240826,142000,41617129,952,952,952,952,0
|
|
20240826,141900,41617129,952,952,952,952,0
|
|
20240826,141800,41617129,952,952,952,952,0
|
|
20240826,141700,41617129,952,952,952,952,0
|
|
20240826,141600,41617129,952,952,952,952,0
|
|
20240826,141500,41617129,952,952,952,952,100
|
|
20240826,141400,41521929,952,952,952,952,0
|
|
20240826,141300,41521929,952,952,952,952,0
|
|
20240826,141200,41521929,952,952,952,952,0
|
|
20240826,141100,41521929,952,952,952,952,0
|
|
20240826,141000,41521929,952,952,952,952,0
|
|
20240826,140900,41521929,952,952,952,952,0
|
|
20240826,140800,41521929,952,952,952,952,0
|
|
20240826,140700,41521929,952,952,952,952,0
|
|
20240826,140600,41521929,952,952,952,952,390
|
|
20240826,140500,41150649,952,952,952,952,200
|
|
20240826,140400,40960249,945,945,945,945,0
|
|
20240826,140300,40960249,945,945,945,945,0
|
|
20240826,140200,40960249,945,945,945,945,62
|
|
20240826,140100,40901659,945,946,946,945,272
|
|
20240826,140000,40644514,947,947,947,947,600
|
|
20240826,135900,40076314,947,947,947,947,0
|
|
20240826,135800,40076314,947,947,947,947,10
|
|
20240826,135700,40066844,952,952,952,952,0
|
|
20240826,135600,40066844,952,952,952,952,1159
|
|
20240826,135500,38963476,952,952,952,952,0
|
|
20240826,135400,38963476,952,950,952,950,63
|
|
20240826,135300,38903602,946,946,946,946,0
|
|
20240826,135200,38903602,946,946,946,946,0
|
|
20240826,135100,38903602,946,946,946,946,0
|
|
20240826,135000,38903602,946,946,946,946,0
|
|
20240826,134900,38903602,946,946,946,946,0
|
|
20240826,134800,38903602,946,946,946,946,0
|
|
20240826,134700,38903602,946,946,946,946,0
|
|
20240826,134600,38903602,946,946,946,946,0
|
|
20240826,134500,38903602,946,946,946,946,1165
|
|
20240826,134400,37801512,946,946,946,946,1
|
|
20240826,134300,37800566,946,946,946,946,0
|
|
20240826,134200,37800566,946,946,946,946,0
|
|
20240826,134100,37800566,946,946,946,946,0
|
|
20240826,134000,37800566,946,946,946,946,0
|
|
20240826,133900,37800566,946,946,946,946,0
|
|
20240826,133800,37800566,946,946,946,946,0
|
|
20240826,133700,37800566,946,946,946,946,0
|
|
20240826,133600,37800566,946,946,946,946,0
|
|
20240826,133500,37800566,946,946,946,946,0
|
|
20240826,133400,37800566,946,947,947,946,1078
|
|
20240826,133300,36780763,949,949,949,949,0
|
|
20240826,133200,36780763,949,949,949,949,0
|
|
20240826,133100,36780763,949,949,949,949,0
|
|
20240826,133000,36780763,949,949,949,949,0
|
|
20240826,132900,36780763,949,949,949,949,0
|
|
20240826,132800,36780763,949,949,949,949,0
|
|
20240826,132700,36780763,949,949,949,949,0
|
|
20240826,132600,36780763,949,949,949,949,0
|
|
20240826,132500,36780763,949,949,949,949,0
|
|
20240826,132400,36780763,949,949,949,949,0
|
|
20240826,132300,36780763,949,949,949,949,0
|
|
20240826,132200,36780763,949,949,949,949,0
|
|
20240826,132100,36780763,949,949,949,949,0
|
|
20240826,132000,36780763,949,949,949,949,0
|
|
20240826,131900,36780763,949,949,949,949,0
|
|
20240826,131800,36780763,949,949,949,949,0
|
|
20240826,131700,36780763,949,949,949,949,0
|
|
20240826,131600,36780763,949,949,949,949,8
|
|
20240826,131500,36773171,949,949,949,949,0
|
|
20240826,131400,36773171,949,948,949,948,19
|
|
20240826,131300,36755141,946,946,946,946,0
|
|
20240826,131200,36755141,946,946,946,946,0
|
|
20240826,131100,36755141,946,946,946,946,0
|
|
20240826,131000,36755141,946,946,946,946,0
|
|
20240826,130900,36755141,946,946,946,946,0
|
|
20240826,130800,36755141,946,946,946,946,10
|
|
20240826,130700,36745681,946,946,946,946,0
|
|
20240826,130600,36745681,946,947,947,946,2999
|
|
20240826,130500,33907809,947,947,947,947,0
|
|
20240826,130400,33907809,947,947,947,947,0
|
|
20240826,130300,33907809,947,947,947,947,0
|
|
20240826,130200,33907809,947,947,947,947,0
|
|
20240826,130100,33907809,947,947,947,947,0
|
|
20240826,130000,33907809,947,947,947,947,0
|
|
20240826,125900,33907809,947,947,947,947,1
|
|
20240826,125800,33906862,947,947,947,947,0
|
|
20240826,125700,33906862,947,947,947,947,8
|
|
20240826,125600,33899286,946,946,946,946,506
|
|
20240826,125500,33420610,947,947,947,947,10
|
|
20240826,125400,33411140,947,947,947,947,10
|
|
20240826,125300,33401670,947,948,948,947,349
|
|
20240826,125200,33071140,950,950,950,950,0
|
|
20240826,125100,33071140,950,948,950,948,2
|
|
20240826,125000,33069242,950,950,950,950,3210
|
|
20240826,124900,30019742,950,950,950,950,0
|
|
20240826,124800,30019742,950,950,950,950,0
|
|
20240826,124700,30019742,950,950,950,950,0
|
|
20240826,124600,30019742,950,950,950,950,0
|
|
20240826,124500,30019742,950,950,950,950,0
|
|
20240826,124400,30019742,950,950,950,950,0
|
|
20240826,124300,30019742,950,950,950,950,5
|
|
20240826,124200,30014992,950,950,950,950,0
|
|
20240826,124100,30014992,950,950,950,950,0
|
|
20240826,124000,30014992,950,950,950,950,0
|
|
20240826,123900,30014992,950,950,950,950,0
|
|
20240826,123800,30014992,950,950,950,950,0
|
|
20240826,123700,30014992,950,950,950,950,0
|
|
20240826,123600,30014992,950,950,950,950,53
|
|
20240826,123500,29964642,950,950,950,950,0
|
|
20240826,123400,29964642,950,950,950,950,0
|
|
20240826,123300,29964642,950,947,950,947,2
|
|
20240826,123200,29962745,947,947,947,947,0
|
|
20240826,123100,29962745,947,947,947,947,0
|
|
20240826,123000,29962745,947,947,947,947,0
|
|
20240826,122900,29962745,947,947,947,947,0
|
|
20240826,122800,29962745,947,947,947,947,0
|
|
20240826,122700,29962745,947,947,947,947,0
|
|
20240826,122600,29962745,947,947,947,947,0
|
|
20240826,122500,29962745,947,947,947,947,0
|
|
20240826,122400,29962745,947,947,947,947,0
|
|
20240826,122300,29962745,947,947,947,947,0
|
|
20240826,122200,29962745,947,947,947,947,0
|
|
20240826,122100,29962745,947,947,947,947,120
|
|
20240826,122000,29849105,950,950,950,950,0
|
|
20240826,121900,29849105,950,950,950,950,0
|
|
20240826,121800,29849105,950,950,950,950,0
|
|
20240826,121700,29849105,950,950,950,950,0
|
|
20240826,121600,29849105,950,950,950,950,0
|
|
20240826,121500,29849105,950,950,950,950,0
|
|
20240826,121400,29849105,950,950,950,950,0
|
|
20240826,121300,29849105,950,947,950,947,36
|
|
20240826,121200,29815001,947,947,947,947,0
|
|
20240826,121100,29815001,947,947,947,947,0
|
|
20240826,121000,29815001,947,947,947,947,0
|
|
20240826,120900,29815001,947,947,947,947,0
|
|
20240826,120800,29815001,947,947,947,947,44
|
|
20240826,120700,29773333,947,947,947,947,0
|
|
20240826,120600,29773333,947,947,947,947,0
|
|
20240826,120500,29773333,947,947,947,947,569
|
|
20240826,120400,29234490,950,950,950,950,1
|
|
20240826,120300,29233540,946,946,946,946,0
|
|
20240826,120200,29233540,946,946,946,946,0
|
|
20240826,120100,29233540,946,946,946,946,0
|
|
20240826,120000,29233540,946,946,946,946,0
|
|
20240826,115900,29233540,946,946,946,946,0
|
|
20240826,115800,29233540,946,946,946,946,0
|
|
20240826,115700,29233540,946,949,949,946,500
|
|
20240826,115600,28760493,949,949,949,949,0
|
|
20240826,115500,28760493,949,949,949,949,0
|
|
20240826,115400,28760493,949,949,949,949,0
|
|
20240826,115300,28760493,949,949,949,949,0
|
|
20240826,115200,28760493,949,949,949,949,0
|
|
20240826,115100,28760493,949,949,949,949,0
|
|
20240826,115000,28760493,949,949,949,949,0
|
|
20240826,114900,28760493,949,949,949,949,0
|
|
20240826,114800,28760493,949,949,949,949,0
|
|
20240826,114700,28760493,949,949,949,949,8
|
|
20240826,114600,28752901,949,949,949,949,0
|
|
20240826,114500,28752901,949,949,949,949,527
|
|
20240826,114400,28252778,949,950,950,948,1707
|
|
20240826,114300,26633355,950,950,950,950,0
|
|
20240826,114200,26633355,950,950,950,950,0
|
|
20240826,114100,26633355,950,950,950,950,0
|
|
20240826,114000,26633355,950,950,950,950,0
|
|
20240826,113900,26633355,950,950,950,950,0
|
|
20240826,113800,26633355,950,950,950,950,0
|
|
20240826,113700,26633355,950,950,950,950,0
|
|
20240826,113600,26633355,950,950,950,950,0
|
|
20240826,113500,26633355,950,950,950,950,0
|
|
20240826,113400,26633355,950,950,950,950,10
|
|
20240826,113300,26623855,950,950,950,950,0
|
|
20240826,113200,26623855,950,950,950,950,1589
|
|
20240826,113100,25114305,952,952,952,950,4624
|
|
20240826,113000,20719877,953,953,953,953,108
|
|
20240826,112900,20616953,952,952,952,952,0
|
|
20240826,112800,20616953,952,952,952,952,0
|
|
20240826,112700,20616953,952,952,952,952,0
|
|
20240826,112600,20616953,952,952,952,952,0
|
|
20240826,112500,20616953,952,952,952,952,0
|
|
20240826,112400,20616953,952,952,952,952,0
|
|
20240826,112300,20616953,952,952,952,952,0
|
|
20240826,112200,20616953,952,952,952,952,0
|
|
20240826,112100,20616953,952,952,952,952,0
|
|
20240826,112000,20616953,952,952,952,952,0
|
|
20240826,111900,20616953,952,952,952,952,0
|
|
20240826,111800,20616953,952,952,952,952,0
|
|
20240826,111700,20616953,952,952,952,952,0
|
|
20240826,111600,20616953,952,952,952,952,0
|
|
20240826,111500,20616953,952,952,952,952,123
|
|
20240826,111400,20499857,953,953,953,953,0
|
|
20240826,111300,20499857,953,953,953,953,0
|
|
20240826,111200,20499857,953,953,953,953,4
|
|
20240826,111100,20496045,953,953,953,953,0
|
|
20240826,111000,20496045,953,953,953,953,0
|
|
20240826,110900,20496045,953,953,953,953,0
|
|
20240826,110800,20496045,953,953,953,953,0
|
|
20240826,110700,20496045,953,953,953,953,0
|
|
20240826,110600,20496045,953,953,953,953,0
|
|
20240826,110500,20496045,953,953,953,953,0
|
|
20240826,110400,20496045,953,953,953,953,0
|
|
20240826,110300,20496045,953,953,953,953,0
|
|
20240826,110200,20496045,953,953,953,953,183
|
|
20240826,110100,20321646,954,954,954,954,39
|
|
20240826,110000,20284440,954,954,954,954,0
|
|
20240826,105900,20284440,954,954,954,954,0
|
|
20240826,105800,20284440,954,954,954,954,1
|
|
20240826,105700,20283486,955,955,955,955,10
|
|
20240826,105600,20273936,955,955,955,955,0
|
|
20240826,105500,20273936,955,953,955,953,1383
|
|
20240826,105400,18955935,954,955,955,954,2473
|
|
20240826,105300,16596469,955,955,955,955,0
|
|
20240826,105200,16596469,955,955,955,955,0
|
|
20240826,105100,16596469,955,955,955,955,0
|
|
20240826,105000,16596469,955,955,955,955,1
|
|
20240826,104900,16595514,955,955,955,955,0
|
|
20240826,104800,16595514,955,955,955,955,0
|
|
20240826,104700,16595514,955,955,955,955,0
|
|
20240826,104600,16595514,955,955,955,955,0
|
|
20240826,104500,16595514,955,955,955,955,0
|
|
20240826,104400,16595514,955,955,955,955,0
|
|
20240826,104300,16595514,955,955,955,955,0
|
|
20240826,104200,16595514,955,955,955,955,2497
|
|
20240826,104100,14210879,959,959,959,959,0
|
|
20240826,104000,14210879,959,959,959,959,0
|
|
20240826,103900,14210879,959,959,959,959,0
|
|
20240826,103800,14210879,959,959,959,959,0
|
|
20240826,103700,14210879,959,957,959,957,1548
|
|
20240826,103600,12729043,957,957,957,957,135
|
|
20240826,103500,12599848,957,958,958,957,393
|
|
20240826,103400,12223386,958,958,958,958,0
|
|
20240826,103300,12223386,958,958,958,958,0
|
|
20240826,103200,12223386,958,958,958,958,0
|
|
20240826,103100,12223386,958,958,958,958,0
|
|
20240826,103000,12223386,958,958,958,958,0
|
|
20240826,102900,12223386,958,958,958,958,0
|
|
20240826,102800,12223386,958,958,958,958,0
|
|
20240826,102700,12223386,958,958,958,958,0
|
|
20240826,102600,12223386,958,958,958,958,360
|
|
20240826,102500,11878506,958,958,958,958,0
|
|
20240826,102400,11878506,958,958,958,958,0
|
|
20240826,102300,11878506,958,958,958,958,400
|
|
20240826,102200,11495306,962,962,962,962,20
|
|
20240826,102100,11476066,963,963,963,963,0
|
|
20240826,102000,11476066,963,963,963,963,0
|
|
20240826,101900,11476066,963,963,963,963,0
|
|
20240826,101800,11476066,963,963,963,963,0
|
|
20240826,101700,11476066,963,963,963,963,0
|
|
20240826,101600,11476066,963,963,963,963,0
|
|
20240826,101500,11476066,963,963,963,963,0
|
|
20240826,101400,11476066,963,963,963,963,0
|
|
20240826,101300,11476066,963,963,963,963,0
|
|
20240826,101200,11476066,963,963,963,963,0
|
|
20240826,101100,11476066,963,963,963,963,0
|
|
20240826,101000,11476066,963,963,963,963,0
|
|
20240826,100900,11476066,963,963,963,963,0
|
|
20240826,100800,11476066,963,963,963,963,0
|
|
20240826,100700,11476066,963,963,963,963,0
|
|
20240826,100600,11476066,963,963,963,963,104
|
|
20240826,100500,11375914,958,958,958,958,115
|
|
20240826,100400,11265744,958,958,958,958,0
|
|
20240826,100300,11265744,958,958,958,958,0
|
|
20240826,100200,11265744,958,958,958,958,0
|
|
20240826,100100,11265744,958,958,958,958,0
|
|
20240826,100000,11265744,958,958,958,958,0
|
|
20240826,095900,11265744,958,958,958,958,1
|
|
20240826,095800,11264786,963,963,963,963,0
|
|
20240826,095700,11264786,963,963,963,963,1
|
|
20240826,095600,11263823,958,958,958,958,0
|
|
20240826,095500,11263823,958,958,958,958,0
|
|
20240826,095400,11263823,958,958,958,958,0
|
|
20240826,095300,11263823,958,958,958,958,0
|
|
20240826,095200,11263823,958,958,958,958,600
|
|
20240826,095100,10689023,963,964,964,958,4
|
|
20240826,095000,10685180,964,964,964,964,170
|
|
20240826,094900,10521300,965,964,965,964,1012
|
|
20240826,094800,9545724,964,964,964,964,0
|
|
20240826,094700,9545724,964,964,964,964,0
|
|
20240826,094600,9545724,964,964,964,964,100
|
|
20240826,094500,9449324,964,964,964,964,0
|
|
20240826,094400,9449324,964,964,964,964,0
|
|
20240826,094300,9449324,964,964,964,964,0
|
|
20240826,094200,9449324,964,964,964,964,0
|
|
20240826,094100,9449324,964,964,964,964,0
|
|
20240826,094000,9449324,964,964,964,964,1
|
|
20240826,093900,9448360,957,957,957,957,0
|
|
20240826,093800,9448360,957,957,957,957,0
|
|
20240826,093700,9448360,957,957,957,957,10
|
|
20240826,093600,9438790,957,957,957,957,20
|
|
20240826,093500,9419650,964,964,964,964,1
|
|
20240826,093400,9418686,966,966,966,966,0
|
|
20240826,093300,9418686,966,966,966,966,0
|
|
20240826,093200,9418686,966,966,966,966,0
|
|
20240826,093100,9418686,966,966,966,966,0
|
|
20240826,093000,9418686,966,966,966,966,0
|
|
20240826,092900,9418686,966,966,966,966,0
|
|
20240826,092800,9418686,966,966,966,966,0
|
|
20240826,092700,9418686,966,966,966,966,0
|
|
20240826,092600,9418686,966,966,966,966,0
|
|
20240826,092500,9418686,966,966,966,966,0
|
|
20240826,092400,9418686,966,966,966,966,0
|
|
20240826,092300,9418686,966,959,966,954,204
|
|
20240826,092200,9222641,960,960,960,960,0
|
|
20240826,092100,9222641,960,966,966,960,224
|
|
20240826,092000,9007415,965,965,965,965,310
|
|
20240826,091900,8708265,965,965,965,965,0
|
|
20240826,091800,8708265,965,965,965,965,0
|
|
20240826,091700,8708265,965,965,965,965,0
|
|
20240826,091600,8708265,965,965,965,965,600
|
|
20240826,091500,8129265,965,965,965,965,0
|
|
20240826,091400,8129265,965,965,965,965,0
|
|
20240826,091300,8129265,965,965,965,965,207
|
|
20240826,091200,7929510,965,965,965,965,30
|
|
20240826,091100,7900560,965,965,965,965,42
|
|
20240826,091000,7860030,961,961,961,961,0
|
|
20240826,090900,7860030,961,961,961,961,0
|
|
20240826,090800,7860030,961,961,961,961,0
|
|
20240826,090700,7860030,961,961,961,961,0
|
|
20240826,090600,7860030,961,960,961,960,268
|
|
20240826,090500,7602740,960,960,960,960,0
|
|
20240826,090400,7602740,960,960,960,960,1239
|
|
20240826,090300,6413300,960,960,960,960,0
|
|
20240826,090200,6413300,960,960,960,960,0
|
|
20240826,090100,6413300,960,960,960,960,0
|
|
20240826,090000,6413300,960,950,960,950,6744
|