627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192400,118963468,300,300,300,300,3102
|
|
20240812,192300,118963468,300,300,300,300,0
|
|
20240812,192200,118963468,300,300,300,300,0
|
|
20240812,192100,118963468,300,300,300,300,0
|
|
20240812,192000,118963468,300,300,300,300,0
|
|
20240812,191900,118963468,300,300,300,300,0
|
|
20240812,191800,118963468,300,300,300,300,0
|
|
20240812,191700,118963468,300,300,300,300,0
|
|
20240812,191600,118963468,300,300,300,300,0
|
|
20240812,191500,118963468,300,300,300,300,0
|
|
20240812,191400,118963468,300,300,300,300,0
|
|
20240812,191300,118963468,300,300,300,300,0
|
|
20240812,191200,118963468,300,300,300,300,0
|
|
20240812,191100,118963468,300,300,300,300,0
|
|
20240812,191000,118963468,300,300,300,300,0
|
|
20240812,190900,118963468,300,300,300,300,0
|
|
20240812,190800,118963468,300,300,300,300,0
|
|
20240812,190700,118963468,300,300,300,300,0
|
|
20240812,190600,118963468,300,300,300,300,0
|
|
20240812,190500,118963468,300,300,300,300,0
|
|
20240812,190400,118963468,300,300,300,300,0
|
|
20240812,190300,118963468,300,300,300,300,0
|
|
20240812,190200,118963468,300,300,300,300,0
|
|
20240812,190100,118963468,300,300,300,300,0
|
|
20240812,190000,118963468,300,300,300,300,0
|
|
20240812,185900,118963468,300,300,300,300,0
|
|
20240812,185800,118963468,300,300,300,300,0
|
|
20240812,185700,118963468,300,300,300,300,0
|
|
20240812,185600,118963468,300,300,300,300,0
|
|
20240812,185500,118963468,300,300,300,300,0
|
|
20240812,185400,118963468,300,300,300,300,3102
|
|
20240812,185300,118963468,300,300,300,300,0
|
|
20240812,185200,118963468,300,300,300,300,0
|
|
20240812,185100,118963468,300,300,300,300,0
|
|
20240812,185000,118963468,300,300,300,300,0
|
|
20240812,184900,118963468,300,300,300,300,0
|
|
20240812,184800,118963468,300,300,300,300,0
|
|
20240812,184700,118963468,300,300,300,300,0
|
|
20240812,184600,118963468,300,300,300,300,0
|
|
20240812,184500,118963468,300,300,300,300,0
|
|
20240812,184400,118963468,300,300,300,300,0
|
|
20240812,184300,118963468,300,300,300,300,0
|
|
20240812,184200,118963468,300,300,300,300,0
|
|
20240812,184100,118963468,300,300,300,300,0
|
|
20240812,184000,118963468,300,300,300,300,0
|
|
20240812,183900,118963468,300,300,300,300,0
|
|
20240812,183800,118963468,300,300,300,300,0
|
|
20240812,183700,118963468,300,300,300,300,0
|
|
20240812,183600,118963468,300,300,300,300,0
|
|
20240812,183500,118963468,300,300,300,300,0
|
|
20240812,183400,118963468,300,300,300,300,0
|
|
20240812,183300,118963468,300,300,300,300,0
|
|
20240812,183200,118963468,300,300,300,300,0
|
|
20240812,183100,118963468,300,300,300,300,0
|
|
20240812,183000,118963468,300,300,300,300,0
|
|
20240812,182900,118963468,300,300,300,300,0
|
|
20240812,182800,118963468,300,300,300,300,0
|
|
20240812,182700,118963468,300,300,300,300,0
|
|
20240812,182600,118963468,300,300,300,300,0
|
|
20240812,182500,118963468,300,300,300,300,0
|
|
20240812,182400,118963468,300,300,300,300,3102
|
|
20240812,182300,118963468,300,300,300,300,0
|
|
20240812,182200,118963468,300,300,300,300,0
|
|
20240812,182100,118963468,300,300,300,300,0
|
|
20240812,182000,118963468,300,300,300,300,0
|
|
20240812,181900,118963468,300,300,300,300,0
|
|
20240812,181800,118963468,300,300,300,300,0
|
|
20240812,181700,118963468,300,300,300,300,0
|
|
20240812,181600,118963468,300,300,300,300,0
|
|
20240812,181500,118963468,300,300,300,300,0
|
|
20240812,181400,118963468,300,300,300,300,0
|
|
20240812,181300,118963468,300,300,300,300,0
|
|
20240812,181200,118963468,300,300,300,300,0
|
|
20240812,181100,118963468,300,300,300,300,0
|
|
20240812,181000,118963468,300,300,300,300,0
|
|
20240812,180900,118963468,300,300,300,300,0
|
|
20240812,180800,118963468,300,300,300,300,0
|
|
20240812,180700,118963468,300,300,300,300,0
|
|
20240812,180600,118963468,300,300,300,300,0
|
|
20240812,180500,118963468,300,300,300,300,0
|
|
20240812,180400,118963468,300,300,300,300,0
|
|
20240812,180300,118963468,300,300,300,300,0
|
|
20240812,180200,118963468,300,300,300,300,0
|
|
20240812,180100,118963468,300,300,300,300,0
|
|
20240812,180000,118963468,300,300,300,300,0
|
|
20240812,175900,118963468,300,300,300,300,0
|
|
20240812,175800,118963468,300,300,300,300,0
|
|
20240812,175700,118963468,300,300,300,300,0
|
|
20240812,175600,118963468,300,300,300,300,0
|
|
20240812,175500,118963468,300,300,300,300,0
|
|
20240812,175400,118963468,300,300,300,300,3102
|
|
20240812,175300,118963468,300,300,300,300,0
|
|
20240812,175200,118963468,300,300,300,300,0
|
|
20240812,175100,118963468,300,300,300,300,0
|
|
20240812,175000,118963468,300,300,300,300,0
|
|
20240812,174900,118963468,300,300,300,300,0
|
|
20240812,174800,118963468,300,300,300,300,0
|
|
20240812,174700,118963468,300,300,300,300,0
|
|
20240812,174600,118963468,300,300,300,300,0
|
|
20240812,174500,118963468,300,300,300,300,0
|
|
20240812,174400,118963468,300,300,300,300,0
|
|
20240812,174300,118963468,300,300,300,300,0
|
|
20240812,174200,118963468,300,300,300,300,0
|
|
20240812,174100,118963468,300,300,300,300,0
|
|
20240812,174000,118963468,300,300,300,300,0
|
|
20240812,173900,118963468,300,300,300,300,0
|
|
20240812,173800,118963468,300,300,300,300,0
|
|
20240812,173700,118963468,300,300,300,300,0
|
|
20240812,173600,118963468,300,300,300,300,0
|
|
20240812,173500,118963468,300,300,300,300,0
|
|
20240812,173400,118963468,300,300,300,300,0
|
|
20240812,173300,118963468,300,300,300,300,0
|
|
20240812,173200,118963468,300,300,300,300,0
|
|
20240812,173100,118963468,300,300,300,300,0
|
|
20240812,173000,118963468,300,300,300,300,0
|
|
20240812,172900,118963468,300,300,300,300,0
|
|
20240812,172800,118963468,300,300,300,300,0
|
|
20240812,172700,118963468,300,300,300,300,0
|
|
20240812,172600,118963468,300,300,300,300,0
|
|
20240812,172500,118963468,300,300,300,300,0
|
|
20240812,172400,118963468,300,300,300,300,3102
|
|
20240812,172300,118963468,300,300,300,300,0
|
|
20240812,172200,118963468,300,300,300,300,0
|
|
20240812,172100,118963468,300,300,300,300,0
|
|
20240812,172000,118963468,300,300,300,300,0
|
|
20240812,171900,118963468,300,300,300,300,0
|
|
20240812,171800,118963468,300,300,300,300,0
|
|
20240812,171700,118963468,300,300,300,300,0
|
|
20240812,171600,118963468,300,300,300,300,0
|
|
20240812,171500,118963468,300,300,300,300,0
|
|
20240812,171400,118963468,300,300,300,300,0
|
|
20240812,171300,118963468,300,300,300,300,0
|
|
20240812,171200,118963468,300,300,300,300,0
|
|
20240812,171100,118963468,300,300,300,300,0
|
|
20240812,171000,118963468,300,300,300,300,0
|
|
20240812,170900,118963468,300,300,300,300,0
|
|
20240812,170800,118963468,300,300,300,300,0
|
|
20240812,170700,118963468,300,300,300,300,0
|
|
20240812,170600,118963468,300,300,300,300,0
|
|
20240812,170500,118963468,300,300,300,300,0
|
|
20240812,170400,118963468,300,300,300,300,0
|
|
20240812,170300,118963468,300,300,300,300,0
|
|
20240812,170200,118963468,300,300,300,300,0
|
|
20240812,170100,118963468,300,300,300,300,0
|
|
20240812,170000,118963468,300,300,300,300,0
|
|
20240812,165900,118963468,300,300,300,300,0
|
|
20240812,165800,118963468,300,300,300,300,0
|
|
20240812,165700,118963468,300,300,300,300,0
|
|
20240812,165600,118963468,300,300,300,300,0
|
|
20240812,165500,118963468,300,300,300,300,0
|
|
20240812,165400,118963468,300,300,300,300,3102
|
|
20240812,165300,118963468,300,300,300,300,0
|
|
20240812,165200,118963468,300,300,300,300,0
|
|
20240812,165100,118963468,300,300,300,300,0
|
|
20240812,165000,118963468,300,300,300,300,0
|
|
20240812,164900,118963468,300,300,300,300,0
|
|
20240812,164800,118963468,300,300,300,300,0
|
|
20240812,164700,118963468,300,300,300,300,0
|
|
20240812,164600,118963468,300,300,300,300,0
|
|
20240812,164500,118963468,300,300,300,300,0
|
|
20240812,164400,118963468,300,300,300,300,0
|
|
20240812,164300,118963468,300,300,300,300,0
|
|
20240812,164200,118963468,300,300,300,300,0
|
|
20240812,164100,118963468,300,300,300,300,0
|
|
20240812,164000,118963468,300,300,300,300,0
|
|
20240812,163900,118963468,300,300,300,300,0
|
|
20240812,163800,118963468,300,300,300,300,0
|
|
20240812,163700,118963468,300,300,300,300,0
|
|
20240812,163600,118963468,300,300,300,300,0
|
|
20240812,163500,118963468,300,300,300,300,0
|
|
20240812,163400,118963468,300,300,300,300,0
|
|
20240812,163300,118963468,300,300,300,300,0
|
|
20240812,163200,118963468,300,300,300,300,0
|
|
20240812,163100,118963468,300,300,300,300,0
|
|
20240812,163000,118963468,300,300,300,300,0
|
|
20240812,162900,118963468,300,300,300,300,0
|
|
20240812,162800,118963468,300,300,300,300,0
|
|
20240812,162700,118963468,300,300,300,300,0
|
|
20240812,162600,118963468,300,300,300,300,0
|
|
20240812,162500,118963468,300,300,300,300,0
|
|
20240812,162400,118963468,300,300,300,300,3102
|
|
20240812,162300,118963468,300,300,300,300,0
|
|
20240812,162200,118963468,300,300,300,300,0
|
|
20240812,162100,118963468,300,300,300,300,0
|
|
20240812,162000,118963468,300,300,300,300,0
|
|
20240812,161900,118963468,300,300,300,300,0
|
|
20240812,161800,118963468,300,300,300,300,0
|
|
20240812,161700,118963468,300,300,300,300,0
|
|
20240812,161600,118963468,300,300,300,300,0
|
|
20240812,161500,118963468,300,300,300,300,0
|
|
20240812,161400,118963468,300,300,300,300,0
|
|
20240812,161300,118963468,300,300,300,300,0
|
|
20240812,161200,118963468,300,300,300,300,0
|
|
20240812,161100,118963468,300,300,300,300,0
|
|
20240812,161000,118963468,300,300,300,300,0
|
|
20240812,160900,118963468,300,300,300,300,0
|
|
20240812,160800,118963468,300,300,300,300,0
|
|
20240812,160700,118963468,300,300,300,300,0
|
|
20240812,160600,118963468,300,300,300,300,0
|
|
20240812,160500,118963468,300,300,300,300,0
|
|
20240812,160400,118963468,300,300,300,300,0
|
|
20240812,160300,118963468,300,300,300,300,0
|
|
20240812,160200,118963468,300,300,300,300,0
|
|
20240812,160100,118963468,300,300,300,300,0
|
|
20240812,160000,118963468,300,300,300,300,0
|
|
20240812,155900,118963468,300,300,300,300,0
|
|
20240812,155800,118963468,300,300,300,300,0
|
|
20240812,155700,118963468,300,300,300,300,0
|
|
20240812,155600,118963468,300,300,300,300,0
|
|
20240812,155500,118963468,300,300,300,300,0
|
|
20240812,155400,118963468,300,300,300,300,3102
|
|
20240812,155300,118963468,300,300,300,300,0
|
|
20240812,155200,118963468,300,300,300,300,0
|
|
20240812,155100,118963468,300,300,300,300,0
|
|
20240812,155000,118963468,300,300,300,300,0
|
|
20240812,154900,118963468,300,300,300,300,0
|
|
20240812,154800,118963468,300,300,300,300,0
|
|
20240812,154700,118963468,300,300,300,300,0
|
|
20240812,154600,118963468,300,300,300,300,0
|
|
20240812,154500,118963468,300,300,300,300,0
|
|
20240812,154400,118963468,300,300,300,300,0
|
|
20240812,154300,118963468,300,300,300,300,0
|
|
20240812,154200,118963468,300,300,300,300,0
|
|
20240812,154100,118963468,300,300,300,300,0
|
|
20240812,154000,118963468,300,300,300,300,0
|
|
20240812,153900,118963468,300,300,300,300,0
|
|
20240812,153800,118963468,300,300,300,300,0
|
|
20240812,153700,118963468,300,300,300,300,0
|
|
20240812,153600,118963468,300,300,300,300,0
|
|
20240812,153500,118963468,300,300,300,300,0
|
|
20240812,153400,118963468,300,300,300,300,0
|
|
20240812,153300,118963468,300,300,300,300,0
|
|
20240812,153200,118963468,300,300,300,300,0
|
|
20240812,153100,118963468,300,300,300,300,0
|
|
20240812,153000,118963468,300,300,300,300,3102
|
|
20240812,152900,118032868,300,300,300,300,0
|
|
20240812,152800,118032868,300,300,300,300,0
|
|
20240812,152700,118032868,300,300,300,300,0
|
|
20240812,152600,118032868,300,300,300,300,0
|
|
20240812,152500,118032868,300,300,300,300,0
|
|
20240812,152400,118032868,300,300,300,300,0
|
|
20240812,152300,118032868,300,300,300,300,0
|
|
20240812,152200,118032868,300,300,300,300,0
|
|
20240812,152100,118032868,300,300,300,300,0
|
|
20240812,152000,118032868,300,300,300,300,0
|
|
20240812,151900,118032868,300,300,300,299,119
|
|
20240812,151800,117997270,300,300,300,300,15
|
|
20240812,151700,117992770,300,303,303,300,114
|
|
20240812,151600,117958567,300,301,301,300,12607
|
|
20240812,151500,114163894,303,302,303,302,33
|
|
20240812,151400,114153927,301,301,301,301,0
|
|
20240812,151300,114153927,301,301,301,300,738
|
|
20240812,151200,113931804,300,300,300,300,16
|
|
20240812,151100,113927004,301,301,301,300,17
|
|
20240812,151000,113921902,300,300,301,300,40
|
|
20240812,150900,113909901,300,300,300,300,116
|
|
20240812,150800,113875101,300,300,300,300,115
|
|
20240812,150700,113840601,300,300,300,300,61
|
|
20240812,150600,113822301,300,300,300,300,15
|
|
20240812,150500,113817801,300,300,300,300,15
|
|
20240812,150400,113813301,300,299,300,299,16
|
|
20240812,150300,113808503,300,300,300,300,15
|
|
20240812,150200,113804003,300,299,300,299,118
|
|
20240812,150100,113768669,296,299,299,296,18
|
|
20240812,150000,113763290,299,299,299,299,745
|
|
20240812,145900,113540535,299,299,299,299,16
|
|
20240812,145800,113535751,299,299,299,299,18
|
|
20240812,145700,113530369,298,297,299,297,10018
|
|
20240812,145600,110545811,297,298,298,297,377
|
|
20240812,145500,110433841,297,297,297,297,1156
|
|
20240812,145400,110090509,297,297,297,297,16
|
|
20240812,145300,110085757,297,297,297,297,17
|
|
20240812,145200,110080708,296,296,296,296,2807
|
|
20240812,145100,109249836,296,296,296,296,15
|
|
20240812,145000,109245396,296,296,296,296,15
|
|
20240812,144900,109240956,296,296,296,296,16
|
|
20240812,144800,109236220,296,296,296,296,15
|
|
20240812,144700,109231780,296,295,296,295,6286
|
|
20240812,144600,107377394,295,294,295,294,686
|
|
20240812,144500,107175695,295,295,295,295,3715
|
|
20240812,144400,106079770,296,296,296,296,16
|
|
20240812,144300,106075034,296,296,296,296,15
|
|
20240812,144200,106070594,296,295,296,295,1016
|
|
20240812,144100,105770858,296,294,296,294,216
|
|
20240812,144000,105707321,290,295,295,290,32977
|
|
20240812,143900,96104340,295,295,295,295,20
|
|
20240812,143800,96098440,295,295,295,295,15
|
|
20240812,143700,96094015,295,295,295,295,65
|
|
20240812,143600,96074840,295,295,295,295,16
|
|
20240812,143500,96070120,295,295,295,295,202
|
|
20240812,143400,96010530,295,295,295,295,16
|
|
20240812,143300,96005810,295,295,295,295,28
|
|
20240812,143200,95997550,295,295,295,295,15
|
|
20240812,143100,95993125,295,295,295,294,34
|
|
20240812,143000,95983097,294,295,295,294,851
|
|
20240812,142900,95732768,294,295,295,294,84
|
|
20240812,142800,95707996,295,295,295,294,421
|
|
20240812,142700,95584033,295,295,295,295,15
|
|
20240812,142600,95579608,295,295,295,295,16
|
|
20240812,142500,95574888,295,295,295,295,15
|
|
20240812,142400,95570463,295,295,295,295,16
|
|
20240812,142300,95565743,295,294,295,294,515
|
|
20240812,142200,95414318,295,294,295,294,475
|
|
20240812,142100,95274653,295,295,295,295,19
|
|
20240812,142000,95269048,295,295,295,295,15
|
|
20240812,141900,95264623,295,295,295,295,16
|
|
20240812,141800,95259903,295,295,295,295,15
|
|
20240812,141700,95255478,295,295,295,295,1275
|
|
20240812,141600,94879353,295,295,295,295,16
|
|
20240812,141500,94874633,295,295,295,295,15
|
|
20240812,141400,94870208,295,295,295,295,16
|
|
20240812,141300,94865488,295,295,295,295,16
|
|
20240812,141200,94860768,295,295,295,295,16
|
|
20240812,141100,94856048,295,295,295,295,16
|
|
20240812,141000,94851328,295,295,295,295,15
|
|
20240812,140900,94846903,295,295,295,294,3842
|
|
20240812,140800,93713882,295,295,295,295,15
|
|
20240812,140700,93709457,295,295,295,295,15
|
|
20240812,140600,93705032,295,295,295,295,16
|
|
20240812,140500,93700312,295,294,295,294,1319
|
|
20240812,140400,93312511,295,295,295,295,15
|
|
20240812,140300,93308086,295,295,295,295,16
|
|
20240812,140200,93303366,295,295,295,295,15
|
|
20240812,140100,93298941,295,295,295,295,16
|
|
20240812,140000,93294221,295,295,295,295,15
|
|
20240812,135900,93289796,294,295,295,294,37
|
|
20240812,135800,93278903,295,295,295,295,16
|
|
20240812,135700,93274183,295,294,295,294,30
|
|
20240812,135600,93265348,295,295,295,295,16
|
|
20240812,135500,93260628,295,295,295,295,17
|
|
20240812,135400,93255613,295,295,295,295,215
|
|
20240812,135300,93192188,295,295,295,295,16
|
|
20240812,135200,93187468,295,295,295,295,15
|
|
20240812,135100,93183043,295,295,295,295,16
|
|
20240812,135000,93178323,295,295,295,295,15
|
|
20240812,134900,93173898,294,295,295,294,37
|
|
20240812,134800,93163005,295,295,295,295,16
|
|
20240812,134700,93158285,295,295,295,294,39
|
|
20240812,134600,93146795,295,295,295,295,16
|
|
20240812,134500,93142075,295,295,295,295,15
|
|
20240812,134400,93137650,295,295,295,295,15
|
|
20240812,134300,93133225,295,295,295,295,216
|
|
20240812,134200,93069505,295,295,295,295,15
|
|
20240812,134100,93065080,295,295,295,295,17
|
|
20240812,134000,93060065,295,295,295,295,15
|
|
20240812,133900,93055640,295,295,295,295,15
|
|
20240812,133800,93051215,295,295,295,295,16
|
|
20240812,133700,93046495,295,295,295,295,25
|
|
20240812,133600,93039120,295,295,295,295,16
|
|
20240812,133500,93034400,295,295,295,295,15
|
|
20240812,133400,93029975,295,295,295,295,80
|
|
20240812,133300,93006375,295,295,295,295,16
|
|
20240812,133200,93001655,295,295,295,295,15
|
|
20240812,133100,92997230,295,294,295,294,31
|
|
20240812,133000,92988099,295,295,295,295,15
|
|
20240812,132900,92983674,295,295,295,295,15
|
|
20240812,132800,92979249,294,295,295,294,814
|
|
20240812,132700,92739917,295,295,297,295,22267
|
|
20240812,132600,86171122,295,295,295,295,15
|
|
20240812,132500,86166697,295,295,295,295,16
|
|
20240812,132400,86161977,295,295,295,295,15
|
|
20240812,132300,86157552,295,295,295,295,16
|
|
20240812,132200,86152832,294,295,295,294,5015
|
|
20240812,132100,84678407,295,295,295,295,15
|
|
20240812,132000,84673982,295,295,295,295,16
|
|
20240812,131900,84669262,295,295,295,295,15
|
|
20240812,131800,84664837,295,295,295,295,16
|
|
20240812,131700,84660117,295,295,295,295,15
|
|
20240812,131600,84655692,295,295,295,295,8015
|
|
20240812,131500,82291267,295,295,295,295,116
|
|
20240812,131400,82257047,295,295,295,295,15
|
|
20240812,131300,82252622,295,295,295,295,16
|
|
20240812,131200,82247902,295,295,295,295,15
|
|
20240812,131100,82243477,295,295,295,295,5015
|
|
20240812,131000,80764052,295,295,295,295,1175
|
|
20240812,130900,80417427,295,295,295,295,17
|
|
20240812,130800,80412412,295,295,295,295,21
|
|
20240812,130700,80406217,295,295,295,295,15
|
|
20240812,130600,80401792,295,295,295,295,2807
|
|
20240812,130500,79573727,295,297,297,295,830
|
|
20240812,130400,79328813,297,297,297,297,15
|
|
20240812,130300,79324358,297,297,297,297,16
|
|
20240812,130200,79319606,297,297,297,297,15
|
|
20240812,130100,79315151,297,297,297,297,8453
|
|
20240812,130000,76804610,297,297,297,297,16
|
|
20240812,125900,76799858,297,297,297,297,15
|
|
20240812,125800,76795403,297,297,297,297,16
|
|
20240812,125700,76790651,297,296,297,295,13347
|
|
20240812,125600,72847592,295,297,297,294,1898
|
|
20240812,125500,72288689,297,297,297,297,2411
|
|
20240812,125400,71572622,298,295,298,295,20520
|
|
20240812,125300,65512276,295,295,295,295,2947
|
|
20240812,125200,64642911,297,297,297,297,15
|
|
20240812,125100,64638456,297,297,297,297,15
|
|
20240812,125000,64634001,297,295,297,295,6097
|
|
20240812,124900,62835355,295,295,295,295,1634
|
|
20240812,124800,62353325,295,295,295,295,1019
|
|
20240812,124700,62052720,295,295,295,295,6265
|
|
20240812,124600,60204545,295,295,295,295,4980
|
|
20240812,124500,58735445,295,295,295,295,21
|
|
20240812,124400,58729250,295,295,295,295,10140
|
|
20240812,124300,55737950,295,295,295,295,90
|
|
20240812,124200,55711400,295,295,295,295,16
|
|
20240812,124100,55706680,295,295,295,295,49
|
|
20240812,124000,55692225,295,296,296,295,148
|
|
20240812,123900,55648549,297,297,297,297,18
|
|
20240812,123800,55643203,297,297,297,297,15
|
|
20240812,123700,55638748,297,297,297,297,16
|
|
20240812,123600,55633996,297,297,297,297,15
|
|
20240812,123500,55629541,297,297,297,297,16
|
|
20240812,123400,55624789,297,297,297,296,205
|
|
20240812,123300,55564004,297,297,297,297,15
|
|
20240812,123200,55559549,297,297,297,296,10265
|
|
20240812,123100,52520844,297,297,297,297,583
|
|
20240812,123000,52347693,297,297,297,297,486
|
|
20240812,122900,52203351,297,297,297,297,489
|
|
20240812,122800,52058118,297,297,297,297,8074
|
|
20240812,122700,49660140,300,298,300,298,16557
|
|
20240812,122600,44726122,298,300,300,298,3459
|
|
20240812,122500,43694432,303,303,303,303,1
|
|
20240812,122400,43694129,299,301,301,299,10000
|
|
20240812,122300,40702440,305,305,305,305,0
|
|
20240812,122200,40702440,305,305,305,305,0
|
|
20240812,122100,40702440,305,305,305,305,0
|
|
20240812,122000,40702440,305,305,305,305,0
|
|
20240812,121900,40702440,305,305,305,305,1
|
|
20240812,121800,40702135,304,304,304,304,575
|
|
20240812,121700,40527335,304,304,304,304,0
|
|
20240812,121600,40527335,304,304,304,304,0
|
|
20240812,121500,40527335,304,304,304,304,0
|
|
20240812,121400,40527335,304,304,304,304,0
|
|
20240812,121300,40527335,304,304,304,304,1
|
|
20240812,121200,40527031,302,304,305,302,3548
|
|
20240812,121100,39455488,305,305,305,305,0
|
|
20240812,121000,39455488,305,305,305,305,0
|
|
20240812,120900,39455488,305,305,305,305,0
|
|
20240812,120800,39455488,305,305,305,305,0
|
|
20240812,120700,39455488,305,305,305,305,0
|
|
20240812,120600,39455488,305,305,305,305,0
|
|
20240812,120500,39455488,305,305,305,305,0
|
|
20240812,120400,39455488,305,305,305,305,0
|
|
20240812,120300,39455488,305,305,305,305,0
|
|
20240812,120200,39455488,305,305,305,305,0
|
|
20240812,120100,39455488,305,305,305,305,0
|
|
20240812,120000,39455488,305,305,305,305,0
|
|
20240812,115900,39455488,305,305,305,305,0
|
|
20240812,115800,39455488,305,305,305,305,0
|
|
20240812,115700,39455488,305,305,305,305,0
|
|
20240812,115600,39455488,305,305,305,305,0
|
|
20240812,115500,39455488,305,305,305,305,0
|
|
20240812,115400,39455488,305,305,305,305,0
|
|
20240812,115300,39455488,305,305,305,305,0
|
|
20240812,115200,39455488,305,304,305,304,150
|
|
20240812,115100,39409886,304,304,304,304,0
|
|
20240812,115000,39409886,304,304,304,304,0
|
|
20240812,114900,39409886,304,304,304,304,1745
|
|
20240812,114800,38879406,304,304,304,304,182
|
|
20240812,114700,38824078,304,304,304,304,0
|
|
20240812,114600,38824078,304,304,304,304,0
|
|
20240812,114500,38824078,304,304,304,304,0
|
|
20240812,114400,38824078,304,304,304,304,0
|
|
20240812,114300,38824078,304,304,304,304,0
|
|
20240812,114200,38824078,304,304,304,304,0
|
|
20240812,114100,38824078,304,304,304,304,0
|
|
20240812,114000,38824078,304,304,304,304,0
|
|
20240812,113900,38824078,304,304,304,304,0
|
|
20240812,113800,38824078,304,304,304,304,0
|
|
20240812,113700,38824078,304,304,304,304,0
|
|
20240812,113600,38824078,304,302,304,300,10001
|
|
20240812,113500,35821632,305,305,305,305,1
|
|
20240812,113400,35821327,302,302,302,302,32
|
|
20240812,113300,35811663,305,305,305,305,0
|
|
20240812,113200,35811663,305,305,305,305,0
|
|
20240812,113100,35811663,305,305,305,305,0
|
|
20240812,113000,35811663,305,305,305,305,0
|
|
20240812,112900,35811663,305,305,305,305,0
|
|
20240812,112800,35811663,305,305,305,305,0
|
|
20240812,112700,35811663,305,305,305,305,1452
|
|
20240812,112600,35368803,305,305,305,305,0
|
|
20240812,112500,35368803,305,305,305,305,0
|
|
20240812,112400,35368803,305,305,305,305,0
|
|
20240812,112300,35368803,305,305,305,305,0
|
|
20240812,112200,35368803,305,305,305,305,0
|
|
20240812,112100,35368803,305,305,305,305,0
|
|
20240812,112000,35368803,305,305,305,305,0
|
|
20240812,111900,35368803,305,305,305,305,1
|
|
20240812,111800,35368498,301,301,301,301,0
|
|
20240812,111700,35368498,301,301,301,301,0
|
|
20240812,111600,35368498,301,301,301,301,0
|
|
20240812,111500,35368498,301,301,301,301,0
|
|
20240812,111400,35368498,301,301,301,301,0
|
|
20240812,111300,35368498,301,301,301,301,5
|
|
20240812,111200,35366993,303,303,303,303,0
|
|
20240812,111100,35366993,303,303,303,303,0
|
|
20240812,111000,35366993,303,303,303,303,0
|
|
20240812,110900,35366993,303,303,303,303,1030
|
|
20240812,110800,35054903,306,306,306,306,0
|
|
20240812,110700,35054903,306,306,306,306,0
|
|
20240812,110600,35054903,306,306,306,306,0
|
|
20240812,110500,35054903,306,306,306,306,0
|
|
20240812,110400,35054903,306,306,306,306,0
|
|
20240812,110300,35054903,306,306,306,306,0
|
|
20240812,110200,35054903,306,306,306,306,0
|
|
20240812,110100,35054903,306,306,306,306,0
|
|
20240812,110000,35054903,306,306,306,306,0
|
|
20240812,105900,35054903,306,306,306,306,1
|
|
20240812,105800,35054597,305,305,305,305,103
|
|
20240812,105700,35023182,304,304,304,304,0
|
|
20240812,105600,35023182,304,302,304,302,2270
|
|
20240812,105500,34335633,303,303,303,303,0
|
|
20240812,105400,34335633,303,302,303,302,701
|
|
20240812,105300,34123930,302,302,302,302,2
|
|
20240812,105200,34123326,301,300,301,300,3685
|
|
20240812,105100,33017825,300,300,300,300,67
|
|
20240812,105000,32997725,300,300,300,300,15
|
|
20240812,104900,32993225,300,300,300,300,15
|
|
20240812,104800,32988725,300,299,300,299,5016
|
|
20240812,104700,31488925,299,299,299,299,15
|
|
20240812,104600,31484440,299,299,299,299,16
|
|
20240812,104500,31479656,299,299,299,299,15
|
|
20240812,104400,31475171,299,299,299,299,15
|
|
20240812,104300,31470686,299,299,299,299,16
|
|
20240812,104200,31465902,299,299,299,299,15
|
|
20240812,104100,31461417,299,299,299,299,16
|
|
20240812,104000,31456633,297,300,301,297,560
|
|
20240812,103900,31289404,300,300,300,300,15
|
|
20240812,103800,31284904,300,300,300,295,50016
|
|
20240812,103700,16418397,301,301,301,301,0
|
|
20240812,103600,16418397,301,301,301,301,1
|
|
20240812,103500,16418096,303,302,303,302,242
|
|
20240812,103400,16345011,301,301,301,301,90
|
|
20240812,103300,16317921,301,300,301,300,180
|
|
20240812,103200,16263917,301,301,301,301,0
|
|
20240812,103100,16263917,301,301,301,301,1741
|
|
20240812,103000,15739876,301,301,301,301,4
|
|
20240812,102900,15738672,301,301,301,301,2
|
|
20240812,102800,15738070,300,300,300,300,0
|
|
20240812,102700,15738070,300,300,300,300,0
|
|
20240812,102600,15738070,300,301,301,300,16
|
|
20240812,102500,15733255,301,301,301,301,0
|
|
20240812,102400,15733255,301,301,301,301,0
|
|
20240812,102300,15733255,301,301,301,301,0
|
|
20240812,102200,15733255,301,301,301,301,5106
|
|
20240812,102100,14196349,301,301,301,301,0
|
|
20240812,102000,14196349,301,301,301,301,2
|
|
20240812,101900,14195747,300,301,301,300,1305
|
|
20240812,101800,13803889,304,304,304,304,2
|
|
20240812,101700,13803281,302,301,302,301,167
|
|
20240812,101600,13753013,305,305,305,305,0
|
|
20240812,101500,13753013,305,302,305,301,1502
|
|
20240812,101400,13300844,302,302,302,302,0
|
|
20240812,101300,13300844,302,302,302,302,237
|
|
20240812,101200,13229270,305,305,305,305,0
|
|
20240812,101100,13229270,305,305,305,305,0
|
|
20240812,101000,13229270,305,305,305,305,19
|
|
20240812,100900,13223475,305,305,305,305,0
|
|
20240812,100800,13223475,305,305,305,305,1
|
|
20240812,100700,13223170,305,305,305,305,0
|
|
20240812,100600,13223170,305,305,305,305,1
|
|
20240812,100500,13222865,305,305,305,305,1
|
|
20240812,100400,13222560,305,305,305,305,0
|
|
20240812,100300,13222560,305,305,305,305,0
|
|
20240812,100200,13222560,305,305,305,305,0
|
|
20240812,100100,13222560,305,305,305,305,0
|
|
20240812,100000,13222560,305,305,305,305,0
|
|
20240812,095900,13222560,305,305,305,305,0
|
|
20240812,095800,13222560,305,305,305,305,0
|
|
20240812,095700,13222560,305,305,305,305,66
|
|
20240812,095600,13202430,307,307,307,307,0
|
|
20240812,095500,13202430,307,307,307,307,0
|
|
20240812,095400,13202430,307,302,307,301,16327
|
|
20240812,095300,8284991,304,305,305,303,3345
|
|
20240812,095200,7265448,308,308,308,308,0
|
|
20240812,095100,7265448,308,308,308,308,0
|
|
20240812,095000,7265448,308,308,308,308,50
|
|
20240812,094900,7250048,309,309,309,309,0
|
|
20240812,094800,7250048,309,309,309,309,0
|
|
20240812,094700,7250048,309,309,309,309,0
|
|
20240812,094600,7250048,309,309,309,309,0
|
|
20240812,094500,7250048,309,309,309,309,0
|
|
20240812,094400,7250048,309,309,309,309,0
|
|
20240812,094300,7250048,309,309,309,309,1
|
|
20240812,094200,7249739,305,310,310,305,2052
|
|
20240812,094100,6623869,305,305,305,305,0
|
|
20240812,094000,6623869,305,305,305,305,625
|
|
20240812,093900,6433244,305,305,305,305,0
|
|
20240812,093800,6433244,305,305,305,305,3
|
|
20240812,093700,6432329,305,308,309,305,213
|
|
20240812,093600,6367294,306,306,306,306,2340
|
|
20240812,093500,5651254,310,310,310,310,0
|
|
20240812,093400,5651254,310,310,310,310,200
|
|
20240812,093300,5589254,310,310,310,310,3002
|
|
20240812,093200,4658634,311,310,311,310,3746
|
|
20240812,093100,3495379,310,310,310,310,4643
|
|
20240812,093000,2056049,310,310,310,310,2
|
|
20240812,092900,2055429,308,308,308,308,396
|
|
20240812,092800,1933461,308,308,308,308,188
|
|
20240812,092700,1875557,311,311,311,311,0
|
|
20240812,092600,1875557,311,311,311,311,0
|
|
20240812,092500,1875557,311,311,311,311,0
|
|
20240812,092400,1875557,311,311,311,311,0
|
|
20240812,092300,1875557,311,310,311,310,7
|
|
20240812,092200,1873386,311,311,311,311,0
|
|
20240812,092100,1873386,311,311,311,311,4
|
|
20240812,092000,1872142,307,307,307,307,0
|
|
20240812,091900,1872142,307,307,307,307,8
|
|
20240812,091800,1869686,308,308,308,308,0
|
|
20240812,091700,1869686,308,308,308,308,0
|
|
20240812,091600,1869686,308,308,308,308,0
|
|
20240812,091500,1869686,308,308,308,308,0
|
|
20240812,091400,1869686,308,307,308,307,414
|
|
20240812,091300,1742587,313,313,313,313,0
|
|
20240812,091200,1742587,313,313,313,313,0
|
|
20240812,091100,1742587,313,313,313,313,0
|
|
20240812,091000,1742587,313,313,313,313,0
|
|
20240812,090900,1742587,313,313,313,313,0
|
|
20240812,090800,1742587,313,313,313,313,0
|
|
20240812,090700,1742587,313,310,313,310,3202
|
|
20240812,090600,748052,313,313,313,313,0
|
|
20240812,090500,748052,313,313,313,313,0
|
|
20240812,090400,748052,313,313,313,313,0
|
|
20240812,090300,748052,313,313,313,313,0
|
|
20240812,090200,748052,313,309,313,309,279
|
|
20240812,090100,661584,310,309,310,309,20
|
|
20240812,090000,655402,310,300,310,300,2183
|