703 lines
31 KiB
CSV
703 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,204000,293342139,905,905,905,905,2322
|
|
20240812,203900,293342139,905,905,905,905,0
|
|
20240812,203800,293342139,905,905,905,905,0
|
|
20240812,203700,293342139,905,905,905,905,0
|
|
20240812,203600,293342139,905,905,905,905,0
|
|
20240812,203500,293342139,905,905,905,905,0
|
|
20240812,203400,293342139,905,905,905,905,0
|
|
20240812,203300,293342139,905,905,905,905,0
|
|
20240812,203200,293342139,905,905,905,905,0
|
|
20240812,203100,293342139,905,905,905,905,0
|
|
20240812,203000,293342139,905,905,905,905,0
|
|
20240812,202900,293342139,905,905,905,905,0
|
|
20240812,202800,293342139,905,905,905,905,0
|
|
20240812,202700,293342139,905,905,905,905,0
|
|
20240812,202600,293342139,905,905,905,905,0
|
|
20240812,202500,293342139,905,905,905,905,0
|
|
20240812,202400,293342139,905,905,905,905,0
|
|
20240812,202300,293342139,905,905,905,905,0
|
|
20240812,202200,293342139,905,905,905,905,0
|
|
20240812,202100,293342139,905,905,905,905,0
|
|
20240812,202000,293342139,905,905,905,905,0
|
|
20240812,201900,293342139,905,905,905,905,0
|
|
20240812,201800,293342139,905,905,905,905,0
|
|
20240812,201700,293342139,905,905,905,905,0
|
|
20240812,201600,293342139,905,905,905,905,0
|
|
20240812,201500,293342139,905,905,905,905,0
|
|
20240812,201400,293342139,905,905,905,905,0
|
|
20240812,201300,293342139,905,905,905,905,0
|
|
20240812,201200,293342139,905,905,905,905,0
|
|
20240812,201100,293342139,905,905,905,905,0
|
|
20240812,201000,293342139,905,905,905,905,2322
|
|
20240812,200900,293342139,905,905,905,905,0
|
|
20240812,200800,293342139,905,905,905,905,0
|
|
20240812,200700,293342139,905,905,905,905,0
|
|
20240812,200600,293342139,905,905,905,905,0
|
|
20240812,200500,293342139,905,905,905,905,0
|
|
20240812,200400,293342139,905,905,905,905,0
|
|
20240812,200300,293342139,905,905,905,905,0
|
|
20240812,200200,293342139,905,905,905,905,0
|
|
20240812,200100,293342139,905,905,905,905,0
|
|
20240812,200000,293342139,905,905,905,905,0
|
|
20240812,195900,293342139,905,905,905,905,0
|
|
20240812,195800,293342139,905,905,905,905,0
|
|
20240812,195700,293342139,905,905,905,905,0
|
|
20240812,195600,293342139,905,905,905,905,0
|
|
20240812,195500,293342139,905,905,905,905,0
|
|
20240812,195400,293342139,905,905,905,905,0
|
|
20240812,195300,293342139,905,905,905,905,0
|
|
20240812,195200,293342139,905,905,905,905,0
|
|
20240812,195100,293342139,905,905,905,905,0
|
|
20240812,195000,293342139,905,905,905,905,0
|
|
20240812,194900,293342139,905,905,905,905,0
|
|
20240812,194800,293342139,905,905,905,905,0
|
|
20240812,194700,293342139,905,905,905,905,0
|
|
20240812,194600,293342139,905,905,905,905,0
|
|
20240812,194500,293342139,905,905,905,905,0
|
|
20240812,194400,293342139,905,905,905,905,0
|
|
20240812,194300,293342139,905,905,905,905,0
|
|
20240812,194200,293342139,905,905,905,905,0
|
|
20240812,194100,293342139,905,905,905,905,0
|
|
20240812,194000,293342139,905,905,905,905,2322
|
|
20240812,193900,293342139,905,905,905,905,0
|
|
20240812,193800,293342139,905,905,905,905,0
|
|
20240812,193700,293342139,905,905,905,905,0
|
|
20240812,193600,293342139,905,905,905,905,0
|
|
20240812,193500,293342139,905,905,905,905,0
|
|
20240812,193400,293342139,905,905,905,905,0
|
|
20240812,193300,293342139,905,905,905,905,0
|
|
20240812,193200,293342139,905,905,905,905,0
|
|
20240812,193100,293342139,905,905,905,905,0
|
|
20240812,193000,293342139,905,905,905,905,0
|
|
20240812,192900,293342139,905,905,905,905,0
|
|
20240812,192800,293342139,905,905,905,905,0
|
|
20240812,192700,293342139,905,905,905,905,0
|
|
20240812,192600,293342139,905,905,905,905,0
|
|
20240812,192500,293342139,905,905,905,905,0
|
|
20240812,192400,293342139,905,905,905,905,0
|
|
20240812,192300,293342139,905,905,905,905,0
|
|
20240812,192200,293342139,905,905,905,905,0
|
|
20240812,192100,293342139,905,905,905,905,0
|
|
20240812,192000,293342139,905,905,905,905,0
|
|
20240812,191900,293342139,905,905,905,905,0
|
|
20240812,191800,293342139,905,905,905,905,0
|
|
20240812,191700,293342139,905,905,905,905,0
|
|
20240812,191600,293342139,905,905,905,905,0
|
|
20240812,191500,293342139,905,905,905,905,0
|
|
20240812,191400,293342139,905,905,905,905,0
|
|
20240812,191300,293342139,905,905,905,905,0
|
|
20240812,191200,293342139,905,905,905,905,0
|
|
20240812,191100,293342139,905,905,905,905,0
|
|
20240812,191000,293342139,905,905,905,905,2322
|
|
20240812,190900,293342139,905,905,905,905,0
|
|
20240812,190800,293342139,905,905,905,905,0
|
|
20240812,190700,293342139,905,905,905,905,0
|
|
20240812,190600,293342139,905,905,905,905,0
|
|
20240812,190500,293342139,905,905,905,905,0
|
|
20240812,190400,293342139,905,905,905,905,0
|
|
20240812,190300,293342139,905,905,905,905,0
|
|
20240812,190200,293342139,905,905,905,905,0
|
|
20240812,190100,293342139,905,905,905,905,0
|
|
20240812,190000,293342139,905,905,905,905,0
|
|
20240812,185900,293342139,905,905,905,905,0
|
|
20240812,185800,293342139,905,905,905,905,0
|
|
20240812,185700,293342139,905,905,905,905,0
|
|
20240812,185600,293342139,905,905,905,905,0
|
|
20240812,185500,293342139,905,905,905,905,0
|
|
20240812,185400,293342139,905,905,905,905,0
|
|
20240812,185300,293342139,905,905,905,905,0
|
|
20240812,185200,293342139,905,905,905,905,0
|
|
20240812,185100,293342139,905,905,905,905,0
|
|
20240812,185000,293342139,905,905,905,905,0
|
|
20240812,184900,293342139,905,905,905,905,0
|
|
20240812,184800,293342139,905,905,905,905,0
|
|
20240812,184700,293342139,905,905,905,905,0
|
|
20240812,184600,293342139,905,905,905,905,0
|
|
20240812,184500,293342139,905,905,905,905,0
|
|
20240812,184400,293342139,905,905,905,905,0
|
|
20240812,184300,293342139,905,905,905,905,0
|
|
20240812,184200,293342139,905,905,905,905,0
|
|
20240812,184100,293342139,905,905,905,905,0
|
|
20240812,184000,293342139,905,905,905,905,2322
|
|
20240812,183900,293342139,905,905,905,905,0
|
|
20240812,183800,293342139,905,905,905,905,0
|
|
20240812,183700,293342139,905,905,905,905,0
|
|
20240812,183600,293342139,905,905,905,905,0
|
|
20240812,183500,293342139,905,905,905,905,0
|
|
20240812,183400,293342139,905,905,905,905,0
|
|
20240812,183300,293342139,905,905,905,905,0
|
|
20240812,183200,293342139,905,905,905,905,0
|
|
20240812,183100,293342139,905,905,905,905,0
|
|
20240812,183000,293342139,905,905,905,905,0
|
|
20240812,182900,293342139,905,905,905,905,0
|
|
20240812,182800,293342139,905,905,905,905,0
|
|
20240812,182700,293342139,905,905,905,905,0
|
|
20240812,182600,293342139,905,905,905,905,0
|
|
20240812,182500,293342139,905,905,905,905,0
|
|
20240812,182400,293342139,905,905,905,905,0
|
|
20240812,182300,293342139,905,905,905,905,0
|
|
20240812,182200,293342139,905,905,905,905,0
|
|
20240812,182100,293342139,905,905,905,905,0
|
|
20240812,182000,293342139,905,905,905,905,0
|
|
20240812,181900,293342139,905,905,905,905,0
|
|
20240812,181800,293342139,905,905,905,905,0
|
|
20240812,181700,293342139,905,905,905,905,0
|
|
20240812,181600,293342139,905,905,905,905,0
|
|
20240812,181500,293342139,905,905,905,905,0
|
|
20240812,181400,293342139,905,905,905,905,0
|
|
20240812,181300,293342139,905,905,905,905,0
|
|
20240812,181200,293342139,905,905,905,905,0
|
|
20240812,181100,293342139,905,905,905,905,0
|
|
20240812,181000,293342139,905,905,905,905,2322
|
|
20240812,180900,293342139,905,905,905,905,0
|
|
20240812,180800,293342139,905,905,905,905,0
|
|
20240812,180700,293342139,905,905,905,905,0
|
|
20240812,180600,293342139,905,905,905,905,0
|
|
20240812,180500,293342139,905,905,905,905,0
|
|
20240812,180400,293342139,905,905,905,905,0
|
|
20240812,180300,293342139,905,905,905,905,0
|
|
20240812,180200,293342139,905,905,905,905,0
|
|
20240812,180100,293342139,905,905,905,905,0
|
|
20240812,180000,293342139,905,905,905,905,0
|
|
20240812,175900,293342139,905,905,905,905,0
|
|
20240812,175800,293342139,905,905,905,905,0
|
|
20240812,175700,293342139,905,905,905,905,0
|
|
20240812,175600,293342139,905,905,905,905,0
|
|
20240812,175500,293342139,905,905,905,905,0
|
|
20240812,175400,293342139,905,905,905,905,0
|
|
20240812,175300,293342139,905,905,905,905,0
|
|
20240812,175200,293342139,905,905,905,905,0
|
|
20240812,175100,293342139,905,905,905,905,0
|
|
20240812,175000,293342139,905,905,905,905,0
|
|
20240812,174900,293342139,905,905,905,905,0
|
|
20240812,174800,293342139,905,905,905,905,0
|
|
20240812,174700,293342139,905,905,905,905,0
|
|
20240812,174600,293342139,905,905,905,905,0
|
|
20240812,174500,293342139,905,905,905,905,0
|
|
20240812,174400,293342139,905,905,905,905,0
|
|
20240812,174300,293342139,905,905,905,905,0
|
|
20240812,174200,293342139,905,905,905,905,0
|
|
20240812,174100,293342139,905,905,905,905,0
|
|
20240812,174000,293342139,905,905,905,905,2322
|
|
20240812,173900,293342139,905,905,905,905,0
|
|
20240812,173800,293342139,905,905,905,905,0
|
|
20240812,173700,293342139,905,905,905,905,0
|
|
20240812,173600,293342139,905,905,905,905,0
|
|
20240812,173500,293342139,905,905,905,905,0
|
|
20240812,173400,293342139,905,905,905,905,0
|
|
20240812,173300,293342139,905,905,905,905,0
|
|
20240812,173200,293342139,905,905,905,905,0
|
|
20240812,173100,293342139,905,905,905,905,0
|
|
20240812,173000,293342139,905,905,905,905,0
|
|
20240812,172900,293342139,905,905,905,905,0
|
|
20240812,172800,293342139,905,905,905,905,0
|
|
20240812,172700,293342139,905,905,905,905,0
|
|
20240812,172600,293342139,905,905,905,905,0
|
|
20240812,172500,293342139,905,905,905,905,0
|
|
20240812,172400,293342139,905,905,905,905,0
|
|
20240812,172300,293342139,905,905,905,905,0
|
|
20240812,172200,293342139,905,905,905,905,0
|
|
20240812,172100,293342139,905,905,905,905,0
|
|
20240812,172000,293342139,905,905,905,905,0
|
|
20240812,171900,293342139,905,905,905,905,0
|
|
20240812,171800,293342139,905,905,905,905,0
|
|
20240812,171700,293342139,905,905,905,905,0
|
|
20240812,171600,293342139,905,905,905,905,0
|
|
20240812,171500,293342139,905,905,905,905,0
|
|
20240812,171400,293342139,905,905,905,905,0
|
|
20240812,171300,293342139,905,905,905,905,0
|
|
20240812,171200,293342139,905,905,905,905,0
|
|
20240812,171100,293342139,905,905,905,905,0
|
|
20240812,171000,293342139,905,905,905,905,2322
|
|
20240812,170900,293342139,905,905,905,905,0
|
|
20240812,170800,293342139,905,905,905,905,0
|
|
20240812,170700,293342139,905,905,905,905,0
|
|
20240812,170600,293342139,905,905,905,905,0
|
|
20240812,170500,293342139,905,905,905,905,0
|
|
20240812,170400,293342139,905,905,905,905,0
|
|
20240812,170300,293342139,905,905,905,905,0
|
|
20240812,170200,293342139,905,905,905,905,0
|
|
20240812,170100,293342139,905,905,905,905,0
|
|
20240812,170000,293342139,905,905,905,905,0
|
|
20240812,165900,293342139,905,905,905,905,0
|
|
20240812,165800,293342139,905,905,905,905,0
|
|
20240812,165700,293342139,905,905,905,905,0
|
|
20240812,165600,293342139,905,905,905,905,0
|
|
20240812,165500,293342139,905,905,905,905,0
|
|
20240812,165400,293342139,905,905,905,905,0
|
|
20240812,165300,293342139,905,905,905,905,0
|
|
20240812,165200,293342139,905,905,905,905,0
|
|
20240812,165100,293342139,905,905,905,905,0
|
|
20240812,165000,293342139,905,905,905,905,0
|
|
20240812,164900,293342139,905,905,905,905,0
|
|
20240812,164800,293342139,905,905,905,905,0
|
|
20240812,164700,293342139,905,905,905,905,0
|
|
20240812,164600,293342139,905,905,905,905,0
|
|
20240812,164500,293342139,905,905,905,905,0
|
|
20240812,164400,293342139,905,905,905,905,0
|
|
20240812,164300,293342139,905,905,905,905,0
|
|
20240812,164200,293342139,905,905,905,905,0
|
|
20240812,164100,293342139,905,905,905,905,0
|
|
20240812,164000,293342139,905,905,905,905,2322
|
|
20240812,163900,293342139,905,905,905,905,0
|
|
20240812,163800,293342139,905,905,905,905,0
|
|
20240812,163700,293342139,905,905,905,905,0
|
|
20240812,163600,293342139,905,905,905,905,0
|
|
20240812,163500,293342139,905,905,905,905,0
|
|
20240812,163400,293342139,905,905,905,905,0
|
|
20240812,163300,293342139,905,905,905,905,0
|
|
20240812,163200,293342139,905,905,905,905,0
|
|
20240812,163100,293342139,905,905,905,905,0
|
|
20240812,163000,293342139,905,905,905,905,0
|
|
20240812,162900,293342139,905,905,905,905,0
|
|
20240812,162800,293342139,905,905,905,905,0
|
|
20240812,162700,293342139,905,905,905,905,0
|
|
20240812,162600,293342139,905,905,905,905,0
|
|
20240812,162500,293342139,905,905,905,905,0
|
|
20240812,162400,293342139,905,905,905,905,0
|
|
20240812,162300,293342139,905,905,905,905,0
|
|
20240812,162200,293342139,905,905,905,905,0
|
|
20240812,162100,293342139,905,905,905,905,0
|
|
20240812,162000,293342139,905,905,905,905,0
|
|
20240812,161900,293342139,905,905,905,905,0
|
|
20240812,161800,293342139,905,905,905,905,0
|
|
20240812,161700,293342139,905,905,905,905,0
|
|
20240812,161600,293342139,905,905,905,905,0
|
|
20240812,161500,293342139,905,905,905,905,0
|
|
20240812,161400,293342139,905,905,905,905,0
|
|
20240812,161300,293342139,905,905,905,905,0
|
|
20240812,161200,293342139,905,905,905,905,0
|
|
20240812,161100,293342139,905,905,905,905,0
|
|
20240812,161000,293342139,905,905,905,905,2322
|
|
20240812,160900,293342139,905,905,905,905,0
|
|
20240812,160800,293342139,905,905,905,905,0
|
|
20240812,160700,293342139,905,905,905,905,0
|
|
20240812,160600,293342139,905,905,905,905,0
|
|
20240812,160500,293342139,905,905,905,905,0
|
|
20240812,160400,293342139,905,905,905,905,0
|
|
20240812,160300,293342139,905,905,905,905,0
|
|
20240812,160200,293342139,905,905,905,905,0
|
|
20240812,160100,293342139,905,905,905,905,0
|
|
20240812,160000,293342139,905,905,905,905,0
|
|
20240812,155900,293342139,905,905,905,905,0
|
|
20240812,155800,293342139,905,905,905,905,0
|
|
20240812,155700,293342139,905,905,905,905,0
|
|
20240812,155600,293342139,905,905,905,905,0
|
|
20240812,155500,293342139,905,905,905,905,0
|
|
20240812,155400,293342139,905,905,905,905,0
|
|
20240812,155300,293342139,905,905,905,905,0
|
|
20240812,155200,293342139,905,905,905,905,0
|
|
20240812,155100,293342139,905,905,905,905,0
|
|
20240812,155000,293342139,905,905,905,905,0
|
|
20240812,154900,293342139,905,905,905,905,0
|
|
20240812,154800,293342139,905,905,905,905,0
|
|
20240812,154700,293342139,905,905,905,905,0
|
|
20240812,154600,293342139,905,905,905,905,0
|
|
20240812,154500,293342139,905,905,905,905,0
|
|
20240812,154400,293342139,905,905,905,905,0
|
|
20240812,154300,293342139,905,905,905,905,0
|
|
20240812,154200,293342139,905,905,905,905,0
|
|
20240812,154100,293342139,905,905,905,905,0
|
|
20240812,154000,293342139,905,905,905,905,2322
|
|
20240812,153900,293342139,905,905,905,905,0
|
|
20240812,153800,293342139,905,905,905,905,0
|
|
20240812,153700,293342139,905,905,905,905,0
|
|
20240812,153600,293342139,905,905,905,905,0
|
|
20240812,153500,293342139,905,905,905,905,0
|
|
20240812,153400,293342139,905,905,905,905,0
|
|
20240812,153300,293342139,905,905,905,905,0
|
|
20240812,153200,293342139,905,905,905,905,0
|
|
20240812,153100,293342139,905,905,905,905,0
|
|
20240812,153000,293342139,905,905,905,905,2322
|
|
20240812,152900,291240729,891,891,891,891,0
|
|
20240812,152800,291240729,891,891,891,891,0
|
|
20240812,152700,291240729,891,891,891,891,0
|
|
20240812,152600,291240729,891,891,891,891,0
|
|
20240812,152500,291240729,891,891,891,891,0
|
|
20240812,152400,291240729,891,891,891,891,0
|
|
20240812,152300,291240729,891,891,891,891,0
|
|
20240812,152200,291240729,891,891,891,891,0
|
|
20240812,152100,291240729,891,891,891,891,0
|
|
20240812,152000,291240729,891,891,891,891,0
|
|
20240812,151900,291240729,891,891,891,891,88
|
|
20240812,151800,291162321,891,889,891,889,108
|
|
20240812,151700,291066110,890,890,890,889,489
|
|
20240812,151600,290630936,890,891,891,889,731
|
|
20240812,151500,289980903,889,889,889,889,0
|
|
20240812,151400,289980903,889,889,889,889,0
|
|
20240812,151300,289980903,889,889,889,889,52
|
|
20240812,151200,289934675,888,888,888,888,0
|
|
20240812,151100,289934675,888,888,888,888,0
|
|
20240812,151000,289934675,888,888,888,888,212
|
|
20240812,150900,289746419,888,888,888,888,0
|
|
20240812,150800,289746419,888,887,888,887,799
|
|
20240812,150700,289037169,887,888,888,887,57
|
|
20240812,150600,288986591,888,888,888,888,75
|
|
20240812,150500,288919991,888,887,888,887,1517
|
|
20240812,150400,287574107,887,887,887,887,1
|
|
20240812,150300,287573220,888,887,888,887,10
|
|
20240812,150200,287564347,888,888,888,888,108
|
|
20240812,150100,287468443,888,888,888,888,128
|
|
20240812,150000,287354779,888,888,888,888,0
|
|
20240812,145900,287354779,888,888,888,888,0
|
|
20240812,145800,287354779,888,888,888,888,50
|
|
20240812,145700,287310379,887,887,887,887,0
|
|
20240812,145600,287310379,887,887,887,887,0
|
|
20240812,145500,287310379,887,887,887,887,201
|
|
20240812,145400,287132092,888,888,888,888,255
|
|
20240812,145300,286905652,889,889,889,889,0
|
|
20240812,145200,286905652,889,889,889,889,0
|
|
20240812,145100,286905652,889,889,889,889,2212
|
|
20240812,145000,284939184,889,889,889,889,0
|
|
20240812,144900,284939184,889,890,890,889,76
|
|
20240812,144800,284871611,889,889,889,889,0
|
|
20240812,144700,284871611,889,889,889,889,0
|
|
20240812,144600,284871611,889,889,889,889,0
|
|
20240812,144500,284871611,889,890,890,889,1000
|
|
20240812,144400,283982089,890,890,890,890,0
|
|
20240812,144300,283982089,890,890,890,890,0
|
|
20240812,144200,283982089,890,890,890,890,0
|
|
20240812,144100,283982089,890,890,890,890,0
|
|
20240812,144000,283982089,890,890,890,890,0
|
|
20240812,143900,283982089,890,890,890,890,0
|
|
20240812,143800,283982089,890,890,890,890,0
|
|
20240812,143700,283982089,890,890,890,890,0
|
|
20240812,143600,283982089,890,890,890,890,0
|
|
20240812,143500,283982089,890,890,890,890,0
|
|
20240812,143400,283982089,890,893,893,890,1262
|
|
20240812,143300,282857354,892,892,892,892,0
|
|
20240812,143200,282857354,892,892,892,892,0
|
|
20240812,143100,282857354,892,892,892,892,0
|
|
20240812,143000,282857354,892,892,892,892,0
|
|
20240812,142900,282857354,892,892,892,892,0
|
|
20240812,142800,282857354,892,892,892,892,0
|
|
20240812,142700,282857354,892,892,892,892,0
|
|
20240812,142600,282857354,892,892,892,892,0
|
|
20240812,142500,282857354,892,892,892,892,100
|
|
20240812,142400,282768154,892,892,892,892,100
|
|
20240812,142300,282678954,898,898,898,898,0
|
|
20240812,142200,282678954,898,898,898,898,122
|
|
20240812,142100,282569398,898,891,898,891,130
|
|
20240812,142000,282452868,898,898,898,898,1
|
|
20240812,141900,282451970,891,891,891,891,0
|
|
20240812,141800,282451970,891,891,891,891,1069
|
|
20240812,141700,281499491,892,892,892,892,345
|
|
20240812,141600,281191751,892,893,893,892,1710
|
|
20240812,141500,279665432,895,898,898,895,1001
|
|
20240812,141400,278769534,893,893,893,893,1
|
|
20240812,141300,278768641,892,892,892,892,0
|
|
20240812,141200,278768641,892,892,892,892,0
|
|
20240812,141100,278768641,892,892,892,892,0
|
|
20240812,141000,278768641,892,892,892,892,0
|
|
20240812,140900,278768641,892,892,892,892,0
|
|
20240812,140800,278768641,892,892,892,892,3
|
|
20240812,140700,278765965,898,898,898,898,0
|
|
20240812,140600,278765965,898,898,898,898,0
|
|
20240812,140500,278765965,898,898,898,898,0
|
|
20240812,140400,278765965,898,898,898,898,0
|
|
20240812,140300,278765965,898,898,898,898,0
|
|
20240812,140200,278765965,898,898,898,898,0
|
|
20240812,140100,278765965,898,898,898,898,0
|
|
20240812,140000,278765965,898,898,898,898,1
|
|
20240812,135900,278765067,891,891,891,891,3
|
|
20240812,135800,278762394,891,891,891,891,0
|
|
20240812,135700,278762394,891,891,891,891,0
|
|
20240812,135600,278762394,891,891,891,891,224
|
|
20240812,135500,278562810,891,891,891,891,1
|
|
20240812,135400,278561919,891,891,891,891,0
|
|
20240812,135300,278561919,891,891,891,891,0
|
|
20240812,135200,278561919,891,891,891,891,1
|
|
20240812,135100,278561028,890,890,890,890,0
|
|
20240812,135000,278561028,890,891,891,890,400
|
|
20240812,134900,278204854,898,898,898,898,0
|
|
20240812,134800,278204854,898,898,898,898,0
|
|
20240812,134700,278204854,898,898,898,898,73
|
|
20240812,134600,278139300,898,898,898,898,0
|
|
20240812,134500,278139300,898,898,898,898,100
|
|
20240812,134400,278049500,898,898,898,898,1
|
|
20240812,134300,278048602,890,890,890,890,0
|
|
20240812,134200,278048602,890,890,890,890,0
|
|
20240812,134100,278048602,890,890,890,890,0
|
|
20240812,134000,278048602,890,890,890,890,0
|
|
20240812,133900,278048602,890,890,890,890,0
|
|
20240812,133800,278048602,890,890,890,890,0
|
|
20240812,133700,278048602,890,890,890,890,0
|
|
20240812,133600,278048602,890,890,890,890,0
|
|
20240812,133500,278048602,890,897,897,890,1300
|
|
20240812,133400,276885821,897,897,897,897,10
|
|
20240812,133300,276876851,897,897,897,897,0
|
|
20240812,133200,276876851,897,897,897,897,0
|
|
20240812,133100,276876851,897,898,898,897,350
|
|
20240812,133000,276562874,897,898,899,897,759
|
|
20240812,132900,275881125,898,899,899,898,260
|
|
20240812,132800,275647625,908,908,908,908,0
|
|
20240812,132700,275647625,908,908,908,908,1
|
|
20240812,132600,275646717,908,908,908,908,400
|
|
20240812,132500,275283517,908,904,908,904,1300
|
|
20240812,132400,274104225,898,898,898,898,0
|
|
20240812,132300,274104225,898,898,898,898,0
|
|
20240812,132200,274104225,898,898,898,898,1208
|
|
20240812,132100,273019441,905,905,905,905,1
|
|
20240812,132000,273018536,897,897,897,897,0
|
|
20240812,131900,273018536,897,903,903,897,583
|
|
20240812,131800,272494277,909,907,910,906,4466
|
|
20240812,131700,268440963,907,903,907,903,375
|
|
20240812,131600,268101502,903,903,903,903,0
|
|
20240812,131500,268101502,903,903,903,903,51
|
|
20240812,131400,268055449,903,903,903,903,300
|
|
20240812,131300,267784549,904,897,904,897,2500
|
|
20240812,131200,265526051,895,895,895,895,65
|
|
20240812,131100,265467876,895,895,895,895,0
|
|
20240812,131000,265467876,895,895,895,895,0
|
|
20240812,130900,265467876,895,894,895,894,717
|
|
20240812,130800,264826785,894,894,894,894,41
|
|
20240812,130700,264790131,895,895,895,895,0
|
|
20240812,130600,264790131,895,895,895,895,0
|
|
20240812,130500,264790131,895,895,895,895,1
|
|
20240812,130400,264789236,895,895,895,895,6
|
|
20240812,130300,264783866,897,897,897,897,0
|
|
20240812,130200,264783866,897,897,897,897,1
|
|
20240812,130100,264782969,891,891,891,891,0
|
|
20240812,130000,264782969,891,891,891,891,100
|
|
20240812,125900,264693869,891,891,891,891,1
|
|
20240812,125800,264692978,891,891,891,891,3
|
|
20240812,125700,264690305,897,897,897,897,1
|
|
20240812,125600,264689408,897,897,897,897,1
|
|
20240812,125500,264688511,890,890,890,890,10
|
|
20240812,125400,264679611,889,889,889,889,0
|
|
20240812,125300,264679611,889,889,889,889,0
|
|
20240812,125200,264679611,889,889,889,889,0
|
|
20240812,125100,264679611,889,889,889,889,0
|
|
20240812,125000,264679611,889,889,889,889,0
|
|
20240812,124900,264679611,889,889,889,889,0
|
|
20240812,124800,264679611,889,890,890,889,647
|
|
20240812,124700,264104405,888,888,888,888,0
|
|
20240812,124600,264104405,888,888,888,888,0
|
|
20240812,124500,264104405,888,889,889,888,3
|
|
20240812,124400,264101740,898,889,898,889,3
|
|
20240812,124300,264099056,889,889,889,889,0
|
|
20240812,124200,264099056,889,889,889,889,31
|
|
20240812,124100,264071497,889,889,889,889,0
|
|
20240812,124000,264071497,889,896,896,889,1148
|
|
20240812,123900,263050331,896,896,896,896,0
|
|
20240812,123800,263050331,896,896,896,896,0
|
|
20240812,123700,263050331,896,896,896,896,0
|
|
20240812,123600,263050331,896,896,896,896,0
|
|
20240812,123500,263050331,896,896,896,896,1
|
|
20240812,123400,263049435,889,889,889,889,0
|
|
20240812,123300,263049435,889,889,889,889,0
|
|
20240812,123200,263049435,889,889,889,889,0
|
|
20240812,123100,263049435,889,889,889,889,0
|
|
20240812,123000,263049435,889,889,889,889,0
|
|
20240812,122900,263049435,889,889,889,889,0
|
|
20240812,122800,263049435,889,889,889,889,0
|
|
20240812,122700,263049435,889,897,897,889,2707
|
|
20240812,122600,260636460,902,902,902,902,2
|
|
20240812,122500,260634656,897,897,897,897,1
|
|
20240812,122400,260633759,902,902,902,902,0
|
|
20240812,122300,260633759,902,902,902,902,0
|
|
20240812,122200,260633759,902,902,902,902,1001
|
|
20240812,122100,259730857,903,903,903,903,179
|
|
20240812,122000,259569220,904,904,904,904,0
|
|
20240812,121900,259569220,904,904,904,904,0
|
|
20240812,121800,259569220,904,904,904,904,100
|
|
20240812,121700,259478820,904,904,904,904,0
|
|
20240812,121600,259478820,904,904,904,904,210
|
|
20240812,121500,259288980,904,904,904,904,11
|
|
20240812,121400,259279036,904,904,904,904,1
|
|
20240812,121300,259278132,904,904,904,904,95
|
|
20240812,121200,259192252,905,905,905,905,1
|
|
20240812,121100,259191347,907,907,907,907,0
|
|
20240812,121000,259191347,907,891,907,891,8000
|
|
20240812,120900,252017422,891,891,891,891,0
|
|
20240812,120800,252017422,891,891,891,891,0
|
|
20240812,120700,252017422,891,891,891,891,0
|
|
20240812,120600,252017422,891,891,891,891,0
|
|
20240812,120500,252017422,891,891,891,891,23
|
|
20240812,120400,251996929,892,892,892,892,1
|
|
20240812,120300,251996037,892,892,892,892,0
|
|
20240812,120200,251996037,892,892,892,892,0
|
|
20240812,120100,251996037,892,892,892,892,0
|
|
20240812,120000,251996037,892,885,892,885,2000
|
|
20240812,115900,250219488,881,885,885,881,93
|
|
20240812,115800,250137551,882,882,882,882,1223
|
|
20240812,115700,249058865,882,882,882,882,17
|
|
20240812,115600,249043871,882,882,882,882,0
|
|
20240812,115500,249043871,882,882,882,882,92
|
|
20240812,115400,248962727,885,885,885,885,0
|
|
20240812,115300,248962727,885,885,885,885,0
|
|
20240812,115200,248962727,885,885,885,885,0
|
|
20240812,115100,248962727,885,885,885,885,0
|
|
20240812,115000,248962727,885,885,885,885,0
|
|
20240812,114900,248962727,885,885,885,885,0
|
|
20240812,114800,248962727,885,885,885,885,0
|
|
20240812,114700,248962727,885,885,885,885,0
|
|
20240812,114600,248962727,885,885,885,885,0
|
|
20240812,114500,248962727,885,885,885,885,3
|
|
20240812,114400,248960072,885,885,885,885,0
|
|
20240812,114300,248960072,885,885,885,885,0
|
|
20240812,114200,248960072,885,885,885,885,0
|
|
20240812,114100,248960072,885,885,885,885,0
|
|
20240812,114000,248960072,885,885,885,885,0
|
|
20240812,113900,248960072,885,885,885,885,0
|
|
20240812,113800,248960072,885,881,885,881,2014
|
|
20240812,113700,247182832,880,880,880,880,0
|
|
20240812,113600,247182832,880,880,880,880,0
|
|
20240812,113500,247182832,880,880,880,880,4
|
|
20240812,113400,247179312,879,879,879,879,311
|
|
20240812,113300,246905943,877,877,877,877,0
|
|
20240812,113200,246905943,877,877,877,877,0
|
|
20240812,113100,246905943,877,877,877,877,0
|
|
20240812,113000,246905943,877,877,877,877,0
|
|
20240812,112900,246905943,877,877,877,877,0
|
|
20240812,112800,246905943,877,877,877,877,9
|
|
20240812,112700,246898050,877,877,877,877,0
|
|
20240812,112600,246898050,877,877,877,877,0
|
|
20240812,112500,246898050,877,877,877,877,1745
|
|
20240812,112400,245367685,875,875,875,875,0
|
|
20240812,112300,245367685,875,875,875,875,0
|
|
20240812,112200,245367685,875,875,875,875,0
|
|
20240812,112100,245367685,875,875,875,875,0
|
|
20240812,112000,245367685,875,875,875,875,0
|
|
20240812,111900,245367685,875,875,875,875,0
|
|
20240812,111800,245367685,875,875,875,875,1992
|
|
20240812,111700,243624685,875,875,875,875,26
|
|
20240812,111600,243601935,875,875,875,875,0
|
|
20240812,111500,243601935,875,876,876,875,2091
|
|
20240812,111400,241772110,875,875,875,875,0
|
|
20240812,111300,241772110,875,875,875,875,200
|
|
20240812,111200,241597110,876,876,876,876,200
|
|
20240812,111100,241421910,876,877,877,876,455
|
|
20240812,111000,241023214,877,878,878,877,1081
|
|
20240812,110900,240075127,878,878,878,878,200
|
|
20240812,110800,239899527,880,880,880,880,0
|
|
20240812,110700,239899527,880,880,880,880,0
|
|
20240812,110600,239899527,880,879,880,877,164
|
|
20240812,110500,239755668,880,880,880,880,0
|
|
20240812,110400,239755668,880,880,880,880,0
|
|
20240812,110300,239755668,880,880,880,880,1
|
|
20240812,110200,239754788,880,880,880,880,0
|
|
20240812,110100,239754788,880,880,880,880,0
|
|
20240812,110000,239754788,880,880,880,880,0
|
|
20240812,105900,239754788,880,880,880,880,0
|
|
20240812,105800,239754788,880,880,880,880,0
|
|
20240812,105700,239754788,880,880,880,880,0
|
|
20240812,105600,239754788,880,880,880,880,0
|
|
20240812,105500,239754788,880,880,880,880,0
|
|
20240812,105400,239754788,880,880,880,880,0
|
|
20240812,105300,239754788,880,880,880,880,0
|
|
20240812,105200,239754788,880,880,880,880,1189
|
|
20240812,105100,238708468,880,882,882,879,1193
|
|
20240812,105000,237658110,882,882,882,882,1687
|
|
20240812,104900,236170176,882,882,882,882,470
|
|
20240812,104800,235755636,882,882,882,882,500
|
|
20240812,104700,235314636,884,882,884,882,765
|
|
20240812,104600,234639902,883,883,883,883,0
|
|
20240812,104500,234639902,883,884,884,883,11
|
|
20240812,104400,234630179,882,883,883,882,4144
|
|
20240812,104300,230974531,883,884,884,883,659
|
|
20240812,104200,230392534,886,883,886,883,103
|
|
20240812,104100,230301580,882,882,882,882,360
|
|
20240812,104000,229984060,882,882,882,882,0
|
|
20240812,103900,229984060,882,888,888,882,450
|
|
20240812,103800,229587148,882,889,889,882,304
|
|
20240812,103700,229316980,889,889,889,889,1
|
|
20240812,103600,229316091,891,891,891,891,0
|
|
20240812,103500,229316091,891,889,891,889,31
|
|
20240812,103400,229288501,889,889,889,889,1
|
|
20240812,103300,229287612,891,891,891,891,0
|
|
20240812,103200,229287612,891,891,891,891,0
|
|
20240812,103100,229287612,891,890,891,890,52
|
|
20240812,103000,229241330,889,889,889,889,994
|
|
20240812,102900,228357664,889,889,889,883,23
|
|
20240812,102800,228337325,883,884,884,883,100
|
|
20240812,102700,228248976,883,884,884,883,800
|
|
20240812,102600,227542376,883,889,889,883,6
|
|
20240812,102500,227537072,880,887,887,880,2400
|
|
20240812,102400,225419177,887,888,888,887,61
|
|
20240812,102300,225365069,891,891,891,891,0
|
|
20240812,102200,225365069,891,889,891,889,2
|
|
20240812,102100,225363289,887,887,887,887,1
|
|
20240812,102000,225362402,887,887,887,887,1
|
|
20240812,101900,225361515,887,887,887,887,500
|
|
20240812,101800,224918015,891,891,891,891,0
|
|
20240812,101700,224918015,891,891,891,891,283
|
|
20240812,101600,224665862,885,885,885,885,30
|
|
20240812,101500,224639312,885,890,890,885,233
|
|
20240812,101400,224432857,892,894,894,881,1002
|
|
20240812,101300,223547810,887,893,894,887,302
|
|
20240812,101200,223279923,882,892,894,882,4787
|
|
20240812,101100,219009821,892,894,894,885,306
|
|
20240812,101000,218738865,893,880,893,880,2469
|
|
20240812,100900,216542585,880,879,880,879,20
|
|
20240812,100800,216524986,880,880,880,880,0
|
|
20240812,100700,216524986,880,880,880,880,182
|
|
20240812,100600,216364826,880,880,880,880,40
|
|
20240812,100500,216329626,880,881,881,880,55
|
|
20240812,100400,216281221,882,879,882,875,2013
|
|
20240812,100300,214517650,879,879,879,879,122
|
|
20240812,100200,214410412,883,877,883,876,1520
|
|
20240812,100100,213078348,874,874,874,873,1956
|
|
20240812,100000,211368918,883,872,883,870,6748
|
|
20240812,095900,205492596,871,885,885,871,7784
|
|
20240812,095800,198647209,884,887,887,884,1167
|
|
20240812,095700,197612982,887,881,896,877,1688
|
|
20240812,095600,196126163,879,897,897,870,9054
|
|
20240812,095500,188157890,903,901,907,896,1545
|
|
20240812,095400,186766071,902,914,914,901,7910
|
|
20240812,095300,179557825,915,915,915,915,873
|
|
20240812,095200,178759030,920,920,920,920,1018
|
|
20240812,095100,177822470,921,918,921,912,1766
|
|
20240812,095000,176206326,918,918,925,917,18920
|
|
20240812,094900,158792516,918,918,919,918,11780
|
|
20240812,094800,147977076,919,909,919,906,16385
|
|
20240812,094700,133022652,917,914,917,914,5957
|
|
20240812,094600,127566029,917,909,917,909,12209
|
|
20240812,094500,116401706,910,908,911,902,8168
|
|
20240812,094400,108999895,908,907,908,900,4059
|
|
20240812,094300,105319968,906,904,906,904,3209
|
|
20240812,094200,102412623,907,898,907,896,5756
|
|
20240812,094100,97226839,898,898,898,898,548
|
|
20240812,094000,96734735,898,898,898,898,50
|
|
20240812,093900,96689835,900,899,900,899,788
|
|
20240812,093800,95980650,899,900,900,899,1035
|
|
20240812,093700,95049151,900,904,904,900,2605
|
|
20240812,093600,92694299,905,903,907,903,3144
|
|
20240812,093500,89851842,904,899,904,899,1651
|
|
20240812,093400,88363718,899,895,907,894,8716
|
|
20240812,093300,80495355,895,892,895,892,666
|
|
20240812,093200,79901260,890,888,893,888,8298
|
|
20240812,093100,72512795,887,880,887,879,8580
|
|
20240812,093000,64927290,880,875,880,875,1894
|
|
20240812,092900,63265921,876,877,877,876,133
|
|
20240812,092800,63149380,879,879,879,879,7
|
|
20240812,092700,63143227,879,879,879,879,1073
|
|
20240812,092600,62200060,879,879,879,877,474
|
|
20240812,092500,61783450,879,877,879,877,64
|
|
20240812,092400,61727306,879,877,879,877,1615
|
|
20240812,092300,60308807,878,878,878,878,525
|
|
20240812,092200,59847857,878,875,878,875,28
|
|
20240812,092100,59823342,875,875,878,875,1019
|
|
20240812,092000,58931688,875,878,878,864,4032
|
|
20240812,091900,55442423,878,876,880,864,114
|
|
20240812,091800,55343433,880,878,880,878,2557
|
|
20240812,091700,53095598,879,879,879,879,9
|
|
20240812,091600,53087687,880,882,885,875,5300
|
|
20240812,091500,48408425,880,879,883,879,1462
|
|
20240812,091400,47121656,879,879,879,879,300
|
|
20240812,091300,46857956,879,880,880,871,664
|
|
20240812,091200,46273713,880,880,880,862,3140
|
|
20240812,091100,43512569,880,880,880,877,1138
|
|
20240812,091000,42512351,880,866,888,866,2910
|
|
20240812,090900,39975843,866,851,866,851,9316
|
|
20240812,090800,31970356,849,849,849,849,0
|
|
20240812,090700,31970356,849,849,849,849,0
|
|
20240812,090600,31970356,849,849,849,849,54
|
|
20240812,090500,31924510,845,845,845,845,0
|
|
20240812,090400,31924510,845,851,851,845,1070
|
|
20240812,090300,31015175,851,849,852,849,30486
|
|
20240812,090200,5132161,842,841,842,841,421
|
|
20240812,090100,4777919,841,841,841,841,4950
|
|
20240812,090000,614969,840,849,849,840,725
|