627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192400,83610358,298,298,298,298,2807
|
|
20240813,192300,83610358,298,298,298,298,0
|
|
20240813,192200,83610358,298,298,298,298,0
|
|
20240813,192100,83610358,298,298,298,298,0
|
|
20240813,192000,83610358,298,298,298,298,0
|
|
20240813,191900,83610358,298,298,298,298,0
|
|
20240813,191800,83610358,298,298,298,298,0
|
|
20240813,191700,83610358,298,298,298,298,0
|
|
20240813,191600,83610358,298,298,298,298,0
|
|
20240813,191500,83610358,298,298,298,298,0
|
|
20240813,191400,83610358,298,298,298,298,0
|
|
20240813,191300,83610358,298,298,298,298,0
|
|
20240813,191200,83610358,298,298,298,298,0
|
|
20240813,191100,83610358,298,298,298,298,0
|
|
20240813,191000,83610358,298,298,298,298,0
|
|
20240813,190900,83610358,298,298,298,298,0
|
|
20240813,190800,83610358,298,298,298,298,0
|
|
20240813,190700,83610358,298,298,298,298,0
|
|
20240813,190600,83610358,298,298,298,298,0
|
|
20240813,190500,83610358,298,298,298,298,0
|
|
20240813,190400,83610358,298,298,298,298,0
|
|
20240813,190300,83610358,298,298,298,298,0
|
|
20240813,190200,83610358,298,298,298,298,0
|
|
20240813,190100,83610358,298,298,298,298,0
|
|
20240813,190000,83610358,298,298,298,298,0
|
|
20240813,185900,83610358,298,298,298,298,0
|
|
20240813,185800,83610358,298,298,298,298,0
|
|
20240813,185700,83610358,298,298,298,298,0
|
|
20240813,185600,83610358,298,298,298,298,0
|
|
20240813,185500,83610358,298,298,298,298,0
|
|
20240813,185400,83610358,298,298,298,298,2807
|
|
20240813,185300,83610358,298,298,298,298,0
|
|
20240813,185200,83610358,298,298,298,298,0
|
|
20240813,185100,83610358,298,298,298,298,0
|
|
20240813,185000,83610358,298,298,298,298,0
|
|
20240813,184900,83610358,298,298,298,298,0
|
|
20240813,184800,83610358,298,298,298,298,0
|
|
20240813,184700,83610358,298,298,298,298,0
|
|
20240813,184600,83610358,298,298,298,298,0
|
|
20240813,184500,83610358,298,298,298,298,0
|
|
20240813,184400,83610358,298,298,298,298,0
|
|
20240813,184300,83610358,298,298,298,298,0
|
|
20240813,184200,83610358,298,298,298,298,0
|
|
20240813,184100,83610358,298,298,298,298,0
|
|
20240813,184000,83610358,298,298,298,298,0
|
|
20240813,183900,83610358,298,298,298,298,0
|
|
20240813,183800,83610358,298,298,298,298,0
|
|
20240813,183700,83610358,298,298,298,298,0
|
|
20240813,183600,83610358,298,298,298,298,0
|
|
20240813,183500,83610358,298,298,298,298,0
|
|
20240813,183400,83610358,298,298,298,298,0
|
|
20240813,183300,83610358,298,298,298,298,0
|
|
20240813,183200,83610358,298,298,298,298,0
|
|
20240813,183100,83610358,298,298,298,298,0
|
|
20240813,183000,83610358,298,298,298,298,0
|
|
20240813,182900,83610358,298,298,298,298,0
|
|
20240813,182800,83610358,298,298,298,298,0
|
|
20240813,182700,83610358,298,298,298,298,0
|
|
20240813,182600,83610358,298,298,298,298,0
|
|
20240813,182500,83610358,298,298,298,298,0
|
|
20240813,182400,83610358,298,298,298,298,2807
|
|
20240813,182300,83610358,298,298,298,298,0
|
|
20240813,182200,83610358,298,298,298,298,0
|
|
20240813,182100,83610358,298,298,298,298,0
|
|
20240813,182000,83610358,298,298,298,298,0
|
|
20240813,181900,83610358,298,298,298,298,0
|
|
20240813,181800,83610358,298,298,298,298,0
|
|
20240813,181700,83610358,298,298,298,298,0
|
|
20240813,181600,83610358,298,298,298,298,0
|
|
20240813,181500,83610358,298,298,298,298,0
|
|
20240813,181400,83610358,298,298,298,298,0
|
|
20240813,181300,83610358,298,298,298,298,0
|
|
20240813,181200,83610358,298,298,298,298,0
|
|
20240813,181100,83610358,298,298,298,298,0
|
|
20240813,181000,83610358,298,298,298,298,0
|
|
20240813,180900,83610358,298,298,298,298,0
|
|
20240813,180800,83610358,298,298,298,298,0
|
|
20240813,180700,83610358,298,298,298,298,0
|
|
20240813,180600,83610358,298,298,298,298,0
|
|
20240813,180500,83610358,298,298,298,298,0
|
|
20240813,180400,83610358,298,298,298,298,0
|
|
20240813,180300,83610358,298,298,298,298,0
|
|
20240813,180200,83610358,298,298,298,298,0
|
|
20240813,180100,83610358,298,298,298,298,0
|
|
20240813,180000,83610358,298,298,298,298,0
|
|
20240813,175900,83610358,298,298,298,298,0
|
|
20240813,175800,83610358,298,298,298,298,0
|
|
20240813,175700,83610358,298,298,298,298,0
|
|
20240813,175600,83610358,298,298,298,298,0
|
|
20240813,175500,83610358,298,298,298,298,0
|
|
20240813,175400,83610358,298,298,298,298,2807
|
|
20240813,175300,83610358,298,298,298,298,0
|
|
20240813,175200,83610358,298,298,298,298,0
|
|
20240813,175100,83610358,298,298,298,298,0
|
|
20240813,175000,83610358,298,298,298,298,0
|
|
20240813,174900,83610358,298,298,298,298,0
|
|
20240813,174800,83610358,298,298,298,298,0
|
|
20240813,174700,83610358,298,298,298,298,0
|
|
20240813,174600,83610358,298,298,298,298,0
|
|
20240813,174500,83610358,298,298,298,298,0
|
|
20240813,174400,83610358,298,298,298,298,0
|
|
20240813,174300,83610358,298,298,298,298,0
|
|
20240813,174200,83610358,298,298,298,298,0
|
|
20240813,174100,83610358,298,298,298,298,0
|
|
20240813,174000,83610358,298,298,298,298,0
|
|
20240813,173900,83610358,298,298,298,298,0
|
|
20240813,173800,83610358,298,298,298,298,0
|
|
20240813,173700,83610358,298,298,298,298,0
|
|
20240813,173600,83610358,298,298,298,298,0
|
|
20240813,173500,83610358,298,298,298,298,0
|
|
20240813,173400,83610358,298,298,298,298,0
|
|
20240813,173300,83610358,298,298,298,298,0
|
|
20240813,173200,83610358,298,298,298,298,0
|
|
20240813,173100,83610358,298,298,298,298,0
|
|
20240813,173000,83610358,298,298,298,298,0
|
|
20240813,172900,83610358,298,298,298,298,0
|
|
20240813,172800,83610358,298,298,298,298,0
|
|
20240813,172700,83610358,298,298,298,298,0
|
|
20240813,172600,83610358,298,298,298,298,0
|
|
20240813,172500,83610358,298,298,298,298,0
|
|
20240813,172400,83610358,298,298,298,298,2807
|
|
20240813,172300,83610358,298,298,298,298,0
|
|
20240813,172200,83610358,298,298,298,298,0
|
|
20240813,172100,83610358,298,298,298,298,0
|
|
20240813,172000,83610358,298,298,298,298,0
|
|
20240813,171900,83610358,298,298,298,298,0
|
|
20240813,171800,83610358,298,298,298,298,0
|
|
20240813,171700,83610358,298,298,298,298,0
|
|
20240813,171600,83610358,298,298,298,298,0
|
|
20240813,171500,83610358,298,298,298,298,0
|
|
20240813,171400,83610358,298,298,298,298,0
|
|
20240813,171300,83610358,298,298,298,298,0
|
|
20240813,171200,83610358,298,298,298,298,0
|
|
20240813,171100,83610358,298,298,298,298,0
|
|
20240813,171000,83610358,298,298,298,298,0
|
|
20240813,170900,83610358,298,298,298,298,0
|
|
20240813,170800,83610358,298,298,298,298,0
|
|
20240813,170700,83610358,298,298,298,298,0
|
|
20240813,170600,83610358,298,298,298,298,0
|
|
20240813,170500,83610358,298,298,298,298,0
|
|
20240813,170400,83610358,298,298,298,298,0
|
|
20240813,170300,83610358,298,298,298,298,0
|
|
20240813,170200,83610358,298,298,298,298,0
|
|
20240813,170100,83610358,298,298,298,298,0
|
|
20240813,170000,83610358,298,298,298,298,0
|
|
20240813,165900,83610358,298,298,298,298,0
|
|
20240813,165800,83610358,298,298,298,298,0
|
|
20240813,165700,83610358,298,298,298,298,0
|
|
20240813,165600,83610358,298,298,298,298,0
|
|
20240813,165500,83610358,298,298,298,298,0
|
|
20240813,165400,83610358,298,298,298,298,2807
|
|
20240813,165300,83610358,298,298,298,298,0
|
|
20240813,165200,83610358,298,298,298,298,0
|
|
20240813,165100,83610358,298,298,298,298,0
|
|
20240813,165000,83610358,298,298,298,298,0
|
|
20240813,164900,83610358,298,298,298,298,0
|
|
20240813,164800,83610358,298,298,298,298,0
|
|
20240813,164700,83610358,298,298,298,298,0
|
|
20240813,164600,83610358,298,298,298,298,0
|
|
20240813,164500,83610358,298,298,298,298,0
|
|
20240813,164400,83610358,298,298,298,298,0
|
|
20240813,164300,83610358,298,298,298,298,0
|
|
20240813,164200,83610358,298,298,298,298,0
|
|
20240813,164100,83610358,298,298,298,298,0
|
|
20240813,164000,83610358,298,298,298,298,0
|
|
20240813,163900,83610358,298,298,298,298,0
|
|
20240813,163800,83610358,298,298,298,298,0
|
|
20240813,163700,83610358,298,298,298,298,0
|
|
20240813,163600,83610358,298,298,298,298,0
|
|
20240813,163500,83610358,298,298,298,298,0
|
|
20240813,163400,83610358,298,298,298,298,0
|
|
20240813,163300,83610358,298,298,298,298,0
|
|
20240813,163200,83610358,298,298,298,298,0
|
|
20240813,163100,83610358,298,298,298,298,0
|
|
20240813,163000,83610358,298,298,298,298,0
|
|
20240813,162900,83610358,298,298,298,298,0
|
|
20240813,162800,83610358,298,298,298,298,0
|
|
20240813,162700,83610358,298,298,298,298,0
|
|
20240813,162600,83610358,298,298,298,298,0
|
|
20240813,162500,83610358,298,298,298,298,0
|
|
20240813,162400,83610358,298,298,298,298,2807
|
|
20240813,162300,83610358,298,298,298,298,0
|
|
20240813,162200,83610358,298,298,298,298,0
|
|
20240813,162100,83610358,298,298,298,298,0
|
|
20240813,162000,83610358,298,298,298,298,0
|
|
20240813,161900,83610358,298,298,298,298,0
|
|
20240813,161800,83610358,298,298,298,298,0
|
|
20240813,161700,83610358,298,298,298,298,0
|
|
20240813,161600,83610358,298,298,298,298,0
|
|
20240813,161500,83610358,298,298,298,298,0
|
|
20240813,161400,83610358,298,298,298,298,0
|
|
20240813,161300,83610358,298,298,298,298,0
|
|
20240813,161200,83610358,298,298,298,298,0
|
|
20240813,161100,83610358,298,298,298,298,0
|
|
20240813,161000,83610358,298,298,298,298,0
|
|
20240813,160900,83610358,298,298,298,298,0
|
|
20240813,160800,83610358,298,298,298,298,0
|
|
20240813,160700,83610358,298,298,298,298,0
|
|
20240813,160600,83610358,298,298,298,298,0
|
|
20240813,160500,83610358,298,298,298,298,0
|
|
20240813,160400,83610358,298,298,298,298,0
|
|
20240813,160300,83610358,298,298,298,298,0
|
|
20240813,160200,83610358,298,298,298,298,0
|
|
20240813,160100,83610358,298,298,298,298,0
|
|
20240813,160000,83610358,298,298,298,298,0
|
|
20240813,155900,83610358,298,298,298,298,0
|
|
20240813,155800,83610358,298,298,298,298,0
|
|
20240813,155700,83610358,298,298,298,298,0
|
|
20240813,155600,83610358,298,298,298,298,0
|
|
20240813,155500,83610358,298,298,298,298,0
|
|
20240813,155400,83610358,298,298,298,298,2807
|
|
20240813,155300,83610358,298,298,298,298,0
|
|
20240813,155200,83610358,298,298,298,298,0
|
|
20240813,155100,83610358,298,298,298,298,0
|
|
20240813,155000,83610358,298,298,298,298,0
|
|
20240813,154900,83610358,298,298,298,298,0
|
|
20240813,154800,83610358,298,298,298,298,0
|
|
20240813,154700,83610358,298,298,298,298,0
|
|
20240813,154600,83610358,298,298,298,298,0
|
|
20240813,154500,83610358,298,298,298,298,0
|
|
20240813,154400,83610358,298,298,298,298,0
|
|
20240813,154300,83610358,298,298,298,298,0
|
|
20240813,154200,83610358,298,298,298,298,0
|
|
20240813,154100,83610358,298,298,298,298,0
|
|
20240813,154000,83610358,298,298,298,298,0
|
|
20240813,153900,83610358,298,298,298,298,0
|
|
20240813,153800,83610358,298,298,298,298,0
|
|
20240813,153700,83610358,298,298,298,298,0
|
|
20240813,153600,83610358,298,298,298,298,0
|
|
20240813,153500,83610358,298,298,298,298,0
|
|
20240813,153400,83610358,298,298,298,298,0
|
|
20240813,153300,83610358,298,298,298,298,0
|
|
20240813,153200,83610358,298,298,298,298,0
|
|
20240813,153100,83610358,298,298,298,298,0
|
|
20240813,153000,83610358,298,298,298,298,2807
|
|
20240813,152900,82773872,292,292,292,292,0
|
|
20240813,152800,82773872,292,292,292,292,0
|
|
20240813,152700,82773872,292,292,292,292,0
|
|
20240813,152600,82773872,292,292,292,292,0
|
|
20240813,152500,82773872,292,292,292,292,0
|
|
20240813,152400,82773872,292,292,292,292,0
|
|
20240813,152300,82773872,292,292,292,292,0
|
|
20240813,152200,82773872,292,292,292,292,0
|
|
20240813,152100,82773872,292,292,292,292,0
|
|
20240813,152000,82773872,292,292,292,292,0
|
|
20240813,151900,82773872,292,292,295,292,2259
|
|
20240813,151800,82110651,292,287,292,287,6000
|
|
20240813,151700,80375424,289,288,289,288,1298
|
|
20240813,151600,80001271,288,287,288,287,2444
|
|
20240813,151500,79299742,287,281,289,281,2930
|
|
20240813,151400,78466728,280,284,284,280,8000
|
|
20240813,151300,76215747,288,286,288,286,3989
|
|
20240813,151200,75068532,287,287,287,287,0
|
|
20240813,151100,75068532,287,287,287,287,200
|
|
20240813,151000,75011132,288,290,290,282,10002
|
|
20240813,150900,72151466,287,287,287,287,0
|
|
20240813,150800,72151466,287,287,287,287,37
|
|
20240813,150700,72140847,291,291,291,291,0
|
|
20240813,150600,72140847,291,291,291,291,0
|
|
20240813,150500,72140847,291,291,291,291,0
|
|
20240813,150400,72140847,291,291,291,291,0
|
|
20240813,150300,72140847,291,290,291,290,45
|
|
20240813,150200,72127753,291,291,291,291,0
|
|
20240813,150100,72127753,291,291,291,291,0
|
|
20240813,150000,72127753,291,291,291,291,0
|
|
20240813,145900,72127753,291,291,291,291,1
|
|
20240813,145800,72127462,286,288,288,286,10000
|
|
20240813,145700,69259236,291,289,291,289,438
|
|
20240813,145600,69132652,289,289,289,289,0
|
|
20240813,145500,69132652,289,290,290,289,2563
|
|
20240813,145400,68391944,289,289,290,289,2439
|
|
20240813,145300,67687072,289,289,289,289,0
|
|
20240813,145200,67687072,289,289,289,289,0
|
|
20240813,145100,67687072,289,289,289,289,0
|
|
20240813,145000,67687072,289,289,289,289,17
|
|
20240813,144900,67682159,289,289,289,289,0
|
|
20240813,144800,67682159,289,289,289,289,0
|
|
20240813,144700,67682159,289,289,289,289,0
|
|
20240813,144600,67682159,289,289,289,289,200
|
|
20240813,144500,67624359,289,289,289,289,0
|
|
20240813,144400,67624359,289,289,289,289,2236
|
|
20240813,144300,66978155,289,289,289,289,1
|
|
20240813,144200,66977866,287,287,287,287,3001
|
|
20240813,144100,66116579,289,289,289,289,0
|
|
20240813,144000,66116579,289,289,289,289,0
|
|
20240813,143900,66116579,289,289,289,289,0
|
|
20240813,143800,66116579,289,289,289,289,0
|
|
20240813,143700,66116579,289,289,289,289,241
|
|
20240813,143600,66046930,289,287,289,287,1174
|
|
20240813,143500,65709689,289,289,289,289,1
|
|
20240813,143400,65709400,288,288,288,288,163
|
|
20240813,143300,65662456,289,289,289,289,0
|
|
20240813,143200,65662456,289,289,289,289,0
|
|
20240813,143100,65662456,289,289,289,289,1
|
|
20240813,143000,65662167,287,287,287,287,958
|
|
20240813,142900,65387221,290,290,290,290,0
|
|
20240813,142800,65387221,290,290,290,290,0
|
|
20240813,142700,65387221,290,290,290,290,0
|
|
20240813,142600,65387221,290,290,290,290,0
|
|
20240813,142500,65387221,290,287,290,287,4
|
|
20240813,142400,65386067,290,290,290,287,31
|
|
20240813,142300,65377107,287,287,287,287,11
|
|
20240813,142200,65373950,290,290,290,290,0
|
|
20240813,142100,65373950,290,287,290,287,671
|
|
20240813,142000,65180371,290,287,290,287,13
|
|
20240813,141900,65176637,290,290,290,290,167
|
|
20240813,141800,65128207,290,290,290,290,23
|
|
20240813,141700,65121537,290,290,290,290,0
|
|
20240813,141600,65121537,290,290,290,290,0
|
|
20240813,141500,65121537,290,290,290,290,0
|
|
20240813,141400,65121537,290,290,290,290,999
|
|
20240813,141300,64831827,290,290,290,290,1000
|
|
20240813,141200,64541827,290,288,290,288,2
|
|
20240813,141100,64541249,288,288,288,288,1
|
|
20240813,141000,64540961,290,290,290,290,1
|
|
20240813,140900,64540671,285,288,288,285,8500
|
|
20240813,140800,62112884,285,294,294,285,20523
|
|
20240813,140700,56224509,294,294,294,294,0
|
|
20240813,140600,56224509,294,294,294,294,0
|
|
20240813,140500,56224509,294,293,294,293,777
|
|
20240813,140400,55996847,293,292,293,292,586
|
|
20240813,140300,55825734,292,292,292,292,912
|
|
20240813,140200,55559430,292,292,292,292,2
|
|
20240813,140100,55558846,292,292,292,292,1
|
|
20240813,140000,55558554,289,289,289,289,1
|
|
20240813,135900,55558265,289,290,290,289,2500
|
|
20240813,135800,54834765,293,293,293,293,700
|
|
20240813,135700,54629665,293,293,293,293,0
|
|
20240813,135600,54629665,293,293,293,293,0
|
|
20240813,135500,54629665,293,293,293,293,0
|
|
20240813,135400,54629665,293,293,293,293,1
|
|
20240813,135300,54629372,289,289,289,289,0
|
|
20240813,135200,54629372,289,289,289,289,8
|
|
20240813,135100,54627060,293,293,293,293,0
|
|
20240813,135000,54627060,293,293,293,293,0
|
|
20240813,134900,54627060,293,293,293,293,0
|
|
20240813,134800,54627060,293,293,293,293,480
|
|
20240813,134700,54486420,293,293,293,293,0
|
|
20240813,134600,54486420,293,293,293,293,0
|
|
20240813,134500,54486420,293,293,293,293,44
|
|
20240813,134400,54473528,294,293,294,293,3000
|
|
20240813,134300,53593085,293,293,293,293,0
|
|
20240813,134200,53593085,293,293,293,293,23
|
|
20240813,134100,53586346,293,293,293,293,0
|
|
20240813,134000,53586346,293,293,293,293,500
|
|
20240813,133900,53439846,293,293,293,293,0
|
|
20240813,133800,53439846,293,292,293,292,1200
|
|
20240813,133700,53088745,289,289,289,289,16
|
|
20240813,133600,53084121,285,285,285,285,0
|
|
20240813,133500,53084121,285,285,285,285,0
|
|
20240813,133400,53084121,285,290,290,285,15000
|
|
20240813,133300,48763289,290,294,294,290,10009
|
|
20240813,133200,45857100,294,294,294,294,0
|
|
20240813,133100,45857100,294,294,294,294,0
|
|
20240813,133000,45857100,294,294,294,294,0
|
|
20240813,132900,45857100,294,292,294,292,2
|
|
20240813,132800,45856514,294,292,294,292,31
|
|
20240813,132700,45847460,294,293,294,293,500
|
|
20240813,132600,45700466,290,290,290,290,0
|
|
20240813,132500,45700466,290,296,296,290,9500
|
|
20240813,132400,42934852,296,296,296,296,0
|
|
20240813,132300,42934852,296,295,296,294,324
|
|
20240813,132200,42839270,293,293,293,293,1
|
|
20240813,132100,42838977,296,296,296,296,0
|
|
20240813,132000,42838977,296,296,296,296,0
|
|
20240813,131900,42838977,296,294,296,294,3
|
|
20240813,131800,42838091,296,296,296,296,0
|
|
20240813,131700,42838091,296,296,296,296,0
|
|
20240813,131600,42838091,296,296,296,296,1
|
|
20240813,131500,42837795,292,292,292,292,0
|
|
20240813,131400,42837795,292,292,292,292,0
|
|
20240813,131300,42837795,292,292,292,292,0
|
|
20240813,131200,42837795,292,292,292,292,0
|
|
20240813,131100,42837795,292,292,292,292,0
|
|
20240813,131000,42837795,292,293,293,292,5995
|
|
20240813,130900,41086260,293,298,298,293,10015
|
|
20240813,130800,38151465,300,300,300,300,1
|
|
20240813,130700,38151165,290,290,290,290,0
|
|
20240813,130600,38151165,290,298,298,290,15000
|
|
20240813,130500,33758101,301,301,301,301,0
|
|
20240813,130400,33758101,301,301,301,301,0
|
|
20240813,130300,33758101,301,301,301,301,0
|
|
20240813,130200,33758101,301,301,301,301,0
|
|
20240813,130100,33758101,301,301,301,301,301
|
|
20240813,130000,33667500,301,301,301,301,0
|
|
20240813,125900,33667500,301,301,301,301,0
|
|
20240813,125800,33667500,301,301,301,301,0
|
|
20240813,125700,33667500,301,301,301,301,0
|
|
20240813,125600,33667500,301,301,301,301,0
|
|
20240813,125500,33667500,301,301,301,301,0
|
|
20240813,125400,33667500,301,301,301,301,0
|
|
20240813,125300,33667500,301,301,301,301,0
|
|
20240813,125200,33667500,301,301,301,301,0
|
|
20240813,125100,33667500,301,301,301,301,0
|
|
20240813,125000,33667500,301,301,301,301,0
|
|
20240813,124900,33667500,301,301,301,301,1
|
|
20240813,124800,33667199,301,301,301,301,0
|
|
20240813,124700,33667199,301,301,301,301,0
|
|
20240813,124600,33667199,301,301,301,301,97
|
|
20240813,124500,33638002,301,301,301,301,1602
|
|
20240813,124400,33155800,301,301,301,301,0
|
|
20240813,124300,33155800,301,301,301,301,0
|
|
20240813,124200,33155800,301,301,301,301,0
|
|
20240813,124100,33155800,301,301,301,301,1
|
|
20240813,124000,33155499,301,301,301,301,0
|
|
20240813,123900,33155499,301,301,301,301,0
|
|
20240813,123800,33155499,301,301,301,301,0
|
|
20240813,123700,33155499,301,301,302,301,1002
|
|
20240813,123600,32853893,302,299,302,299,2553
|
|
20240813,123500,32087933,299,299,299,299,0
|
|
20240813,123400,32087933,299,299,299,299,0
|
|
20240813,123300,32087933,299,299,299,299,0
|
|
20240813,123200,32087933,299,299,299,299,0
|
|
20240813,123100,32087933,299,299,299,299,0
|
|
20240813,123000,32087933,299,299,299,299,0
|
|
20240813,122900,32087933,299,299,299,299,0
|
|
20240813,122800,32087933,299,299,299,299,0
|
|
20240813,122700,32087933,299,299,299,299,0
|
|
20240813,122600,32087933,299,299,299,299,400
|
|
20240813,122500,31968333,299,299,299,299,4
|
|
20240813,122400,31967137,299,299,299,299,0
|
|
20240813,122300,31967137,299,299,299,299,1
|
|
20240813,122200,31966838,299,299,299,299,0
|
|
20240813,122100,31966838,299,299,299,299,1
|
|
20240813,122000,31966539,299,299,299,299,0
|
|
20240813,121900,31966539,299,299,299,299,0
|
|
20240813,121800,31966539,299,299,299,299,0
|
|
20240813,121700,31966539,299,299,299,299,0
|
|
20240813,121600,31966539,299,299,299,299,0
|
|
20240813,121500,31966539,299,299,299,299,350
|
|
20240813,121400,31861889,299,299,299,299,0
|
|
20240813,121300,31861889,299,299,299,299,0
|
|
20240813,121200,31861889,299,299,299,299,0
|
|
20240813,121100,31861889,299,299,299,299,0
|
|
20240813,121000,31861889,299,299,299,299,0
|
|
20240813,120900,31861889,299,299,299,299,0
|
|
20240813,120800,31861889,299,299,299,299,0
|
|
20240813,120700,31861889,299,299,299,299,0
|
|
20240813,120600,31861889,299,299,299,299,0
|
|
20240813,120500,31861889,299,299,299,299,0
|
|
20240813,120400,31861889,299,299,299,299,0
|
|
20240813,120300,31861889,299,299,299,299,5
|
|
20240813,120200,31860394,299,299,299,299,19
|
|
20240813,120100,31854713,297,298,298,297,700
|
|
20240813,120000,31646783,298,298,298,298,721
|
|
20240813,115900,31431925,300,300,300,300,0
|
|
20240813,115800,31431925,300,300,300,300,115
|
|
20240813,115700,31397425,300,300,300,300,0
|
|
20240813,115600,31397425,300,300,300,300,500
|
|
20240813,115500,31247425,300,300,300,300,300
|
|
20240813,115400,31157425,300,300,300,300,0
|
|
20240813,115300,31157425,300,300,300,300,0
|
|
20240813,115200,31157425,300,300,300,300,0
|
|
20240813,115100,31157425,300,300,300,300,0
|
|
20240813,115000,31157425,300,300,300,300,0
|
|
20240813,114900,31157425,300,300,300,300,0
|
|
20240813,114800,31157425,300,300,300,300,0
|
|
20240813,114700,31157425,300,300,300,300,0
|
|
20240813,114600,31157425,300,300,300,300,0
|
|
20240813,114500,31157425,300,300,300,300,0
|
|
20240813,114400,31157425,300,300,300,300,0
|
|
20240813,114300,31157425,300,300,300,300,0
|
|
20240813,114200,31157425,300,300,300,300,0
|
|
20240813,114100,31157425,300,300,300,300,0
|
|
20240813,114000,31157425,300,300,300,300,0
|
|
20240813,113900,31157425,300,297,300,297,1909
|
|
20240813,113800,30590446,297,297,297,297,2
|
|
20240813,113700,30589852,297,297,297,297,0
|
|
20240813,113600,30589852,297,297,297,297,0
|
|
20240813,113500,30589852,297,297,297,297,37
|
|
20240813,113400,30578863,300,300,300,300,1
|
|
20240813,113300,30578563,298,298,298,298,2226
|
|
20240813,113200,29915215,301,301,301,301,0
|
|
20240813,113100,29915215,301,299,301,297,13021
|
|
20240813,113000,26045554,301,301,301,301,0
|
|
20240813,112900,26045554,301,301,301,301,0
|
|
20240813,112800,26045554,301,301,301,301,2
|
|
20240813,112700,26044952,300,300,301,300,772
|
|
20240813,112600,25813350,301,301,301,301,0
|
|
20240813,112500,25813350,301,300,301,300,737
|
|
20240813,112400,25592246,300,299,300,299,1343
|
|
20240813,112300,25190232,298,299,299,298,407
|
|
20240813,112200,25068678,300,300,300,300,2
|
|
20240813,112100,25068078,298,298,298,298,0
|
|
20240813,112000,25068078,298,300,300,298,855
|
|
20240813,111900,24812578,300,300,300,300,0
|
|
20240813,111800,24812578,300,300,300,300,0
|
|
20240813,111700,24812578,300,300,300,300,0
|
|
20240813,111600,24812578,300,300,300,300,459
|
|
20240813,111500,24674878,300,300,300,300,0
|
|
20240813,111400,24674878,300,300,300,300,0
|
|
20240813,111300,24674878,300,300,300,300,0
|
|
20240813,111200,24674878,300,300,300,300,0
|
|
20240813,111100,24674878,300,299,300,299,2
|
|
20240813,111000,24674279,300,300,300,300,78
|
|
20240813,110900,24650879,299,298,299,298,2027
|
|
20240813,110800,24046815,298,299,299,298,3159
|
|
20240813,110700,23104712,299,299,299,299,0
|
|
20240813,110600,23104712,299,299,299,299,461
|
|
20240813,110500,22966873,300,300,300,300,0
|
|
20240813,110400,22966873,300,300,300,300,0
|
|
20240813,110300,22966873,300,300,300,300,30
|
|
20240813,110200,22957873,300,300,300,300,1468
|
|
20240813,110100,22517473,302,302,302,302,0
|
|
20240813,110000,22517473,302,302,302,302,0
|
|
20240813,105900,22517473,302,302,302,302,0
|
|
20240813,105800,22517473,302,302,302,302,0
|
|
20240813,105700,22517473,302,302,302,302,0
|
|
20240813,105600,22517473,302,302,302,302,0
|
|
20240813,105500,22517473,302,302,302,302,0
|
|
20240813,105400,22517473,302,302,302,302,0
|
|
20240813,105300,22517473,302,302,302,302,0
|
|
20240813,105200,22517473,302,302,302,302,0
|
|
20240813,105100,22517473,302,302,302,302,0
|
|
20240813,105000,22517473,302,302,302,302,0
|
|
20240813,104900,22517473,302,302,302,302,0
|
|
20240813,104800,22517473,302,302,302,302,0
|
|
20240813,104700,22517473,302,300,302,300,392
|
|
20240813,104600,22399869,301,301,301,301,37
|
|
20240813,104500,22388732,302,302,302,302,0
|
|
20240813,104400,22388732,302,302,302,302,0
|
|
20240813,104300,22388732,302,302,302,302,0
|
|
20240813,104200,22388732,302,302,302,302,0
|
|
20240813,104100,22388732,302,301,302,301,660
|
|
20240813,104000,22190070,301,301,301,301,0
|
|
20240813,103900,22190070,301,301,301,301,0
|
|
20240813,103800,22190070,301,301,301,301,0
|
|
20240813,103700,22190070,301,301,301,301,0
|
|
20240813,103600,22190070,301,301,301,301,0
|
|
20240813,103500,22190070,301,301,301,301,0
|
|
20240813,103400,22190070,301,301,301,301,3
|
|
20240813,103300,22189167,301,301,301,301,25
|
|
20240813,103200,22181642,301,301,301,301,11
|
|
20240813,103100,22178331,301,301,301,301,0
|
|
20240813,103000,22178331,301,301,301,301,3
|
|
20240813,102900,22177428,301,301,301,301,0
|
|
20240813,102800,22177428,301,301,301,301,0
|
|
20240813,102700,22177428,301,301,301,301,1017
|
|
20240813,102600,21871311,301,301,301,301,0
|
|
20240813,102500,21871311,301,301,301,301,0
|
|
20240813,102400,21871311,301,301,301,301,0
|
|
20240813,102300,21871311,301,301,301,301,0
|
|
20240813,102200,21871311,301,301,301,301,0
|
|
20240813,102100,21871311,301,301,301,301,0
|
|
20240813,102000,21871311,301,301,301,301,0
|
|
20240813,101900,21871311,301,301,301,301,0
|
|
20240813,101800,21871311,301,301,301,301,0
|
|
20240813,101700,21871311,301,301,301,301,0
|
|
20240813,101600,21871311,301,301,301,301,10
|
|
20240813,101500,21868301,301,300,301,300,11
|
|
20240813,101400,21865000,301,301,301,301,1
|
|
20240813,101300,21864699,299,300,300,299,3
|
|
20240813,101200,21863801,301,301,301,301,0
|
|
20240813,101100,21863801,301,301,301,301,0
|
|
20240813,101000,21863801,301,301,301,301,0
|
|
20240813,100900,21863801,301,301,301,301,0
|
|
20240813,100800,21863801,301,301,301,301,0
|
|
20240813,100700,21863801,301,301,301,301,0
|
|
20240813,100600,21863801,301,301,301,301,1
|
|
20240813,100500,21863500,299,299,299,299,473
|
|
20240813,100400,21722073,299,299,299,299,0
|
|
20240813,100300,21722073,299,299,299,299,900
|
|
20240813,100200,21452973,301,301,301,301,0
|
|
20240813,100100,21452973,301,301,301,301,0
|
|
20240813,100000,21452973,301,301,301,301,1
|
|
20240813,095900,21452672,301,301,301,301,78
|
|
20240813,095800,21429194,304,304,304,304,0
|
|
20240813,095700,21429194,304,304,304,304,0
|
|
20240813,095600,21429194,304,304,304,304,0
|
|
20240813,095500,21429194,304,304,304,304,0
|
|
20240813,095400,21429194,304,304,304,304,0
|
|
20240813,095300,21429194,304,299,304,299,751
|
|
20240813,095200,21204640,304,305,305,300,27002
|
|
20240813,095100,13102279,300,302,302,300,11057
|
|
20240813,095000,9774685,306,306,306,306,0
|
|
20240813,094900,9774685,306,306,306,306,0
|
|
20240813,094800,9774685,306,306,306,306,1
|
|
20240813,094700,9774379,306,306,306,306,0
|
|
20240813,094600,9774379,306,306,306,306,0
|
|
20240813,094500,9774379,306,306,306,306,0
|
|
20240813,094400,9774379,306,306,306,306,0
|
|
20240813,094300,9774379,306,306,306,306,0
|
|
20240813,094200,9774379,306,306,306,306,0
|
|
20240813,094100,9774379,306,306,306,306,2000
|
|
20240813,094000,9162379,306,306,306,306,0
|
|
20240813,093900,9162379,306,306,306,306,4
|
|
20240813,093800,9161155,306,306,306,306,83
|
|
20240813,093700,9135757,306,306,306,306,1554
|
|
20240813,093600,8660233,305,305,305,305,0
|
|
20240813,093500,8660233,305,305,305,305,0
|
|
20240813,093400,8660233,305,305,305,305,426
|
|
20240813,093300,8530303,305,304,305,304,574
|
|
20240813,093200,8355401,304,304,304,304,1016
|
|
20240813,093100,8046537,304,303,304,301,2014
|
|
20240813,093000,7440278,304,304,304,304,14
|
|
20240813,092900,7436022,304,304,304,304,9
|
|
20240813,092800,7433286,304,304,304,304,9
|
|
20240813,092700,7430550,306,306,306,306,0
|
|
20240813,092600,7430550,306,306,306,306,0
|
|
20240813,092500,7430550,306,306,306,306,0
|
|
20240813,092400,7430550,306,306,306,306,0
|
|
20240813,092300,7430550,306,306,306,306,1620
|
|
20240813,092200,6934830,307,307,307,307,0
|
|
20240813,092100,6934830,307,307,307,307,1
|
|
20240813,092000,6934523,303,303,303,303,0
|
|
20240813,091900,6934523,303,303,303,303,0
|
|
20240813,091800,6934523,303,303,303,303,0
|
|
20240813,091700,6934523,303,303,303,303,100
|
|
20240813,091600,6904223,303,303,303,303,0
|
|
20240813,091500,6904223,303,303,303,303,60
|
|
20240813,091400,6886043,303,303,303,303,0
|
|
20240813,091300,6886043,303,308,308,303,2685
|
|
20240813,091200,6059068,308,303,308,303,3863
|
|
20240813,091100,4884221,303,303,303,303,0
|
|
20240813,091000,4884221,303,303,303,303,0
|
|
20240813,090900,4884221,303,303,303,303,0
|
|
20240813,090800,4884221,303,302,303,302,2910
|
|
20240813,090700,4002492,301,301,301,301,0
|
|
20240813,090600,4002492,301,301,301,301,0
|
|
20240813,090500,4002492,301,301,301,301,0
|
|
20240813,090400,4002492,301,301,301,301,0
|
|
20240813,090300,4002492,301,301,301,301,0
|
|
20240813,090200,4002492,301,302,302,300,6104
|
|
20240813,090100,2168110,301,301,301,301,10
|
|
20240813,090000,2165100,300,300,300,300,7217
|