632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192900,45283886,314,314,314,314,1041
|
|
20240709,192800,45283886,314,314,314,314,0
|
|
20240709,192700,45283886,314,314,314,314,0
|
|
20240709,192600,45283886,314,314,314,314,0
|
|
20240709,192500,45283886,314,314,314,314,0
|
|
20240709,192400,45283886,314,314,314,314,0
|
|
20240709,192300,45283886,314,314,314,314,0
|
|
20240709,192200,45283886,314,314,314,314,0
|
|
20240709,192100,45283886,314,314,314,314,0
|
|
20240709,192000,45283886,314,314,314,314,0
|
|
20240709,191900,45283886,314,314,314,314,0
|
|
20240709,191800,45283886,314,314,314,314,0
|
|
20240709,191700,45283886,314,314,314,314,0
|
|
20240709,191600,45283886,314,314,314,314,0
|
|
20240709,191500,45283886,314,314,314,314,0
|
|
20240709,191400,45283886,314,314,314,314,0
|
|
20240709,191300,45283886,314,314,314,314,0
|
|
20240709,191200,45283886,314,314,314,314,0
|
|
20240709,191100,45283886,314,314,314,314,0
|
|
20240709,191000,45283886,314,314,314,314,0
|
|
20240709,190900,45283886,314,314,314,314,0
|
|
20240709,190800,45283886,314,314,314,314,0
|
|
20240709,190700,45283886,314,314,314,314,0
|
|
20240709,190600,45283886,314,314,314,314,0
|
|
20240709,190500,45283886,314,314,314,314,0
|
|
20240709,190400,45283886,314,314,314,314,0
|
|
20240709,190300,45283886,314,314,314,314,0
|
|
20240709,190200,45283886,314,314,314,314,0
|
|
20240709,190100,45283886,314,314,314,314,0
|
|
20240709,190000,45283886,314,314,314,314,0
|
|
20240709,185900,45283886,314,314,314,314,1041
|
|
20240709,185800,45283886,314,314,314,314,0
|
|
20240709,185700,45283886,314,314,314,314,0
|
|
20240709,185600,45283886,314,314,314,314,0
|
|
20240709,185500,45283886,314,314,314,314,0
|
|
20240709,185400,45283886,314,314,314,314,0
|
|
20240709,185300,45283886,314,314,314,314,0
|
|
20240709,185200,45283886,314,314,314,314,0
|
|
20240709,185100,45283886,314,314,314,314,0
|
|
20240709,185000,45283886,314,314,314,314,0
|
|
20240709,184900,45283886,314,314,314,314,0
|
|
20240709,184800,45283886,314,314,314,314,0
|
|
20240709,184700,45283886,314,314,314,314,0
|
|
20240709,184600,45283886,314,314,314,314,0
|
|
20240709,184500,45283886,314,314,314,314,0
|
|
20240709,184400,45283886,314,314,314,314,0
|
|
20240709,184300,45283886,314,314,314,314,0
|
|
20240709,184200,45283886,314,314,314,314,0
|
|
20240709,184100,45283886,314,314,314,314,0
|
|
20240709,184000,45283886,314,314,314,314,0
|
|
20240709,183900,45283886,314,314,314,314,0
|
|
20240709,183800,45283886,314,314,314,314,0
|
|
20240709,183700,45283886,314,314,314,314,0
|
|
20240709,183600,45283886,314,314,314,314,0
|
|
20240709,183500,45283886,314,314,314,314,0
|
|
20240709,183400,45283886,314,314,314,314,0
|
|
20240709,183300,45283886,314,314,314,314,0
|
|
20240709,183200,45283886,314,314,314,314,0
|
|
20240709,183100,45283886,314,314,314,314,0
|
|
20240709,183000,45283886,314,314,314,314,0
|
|
20240709,182900,45283886,314,314,314,314,1041
|
|
20240709,182800,45283886,314,314,314,314,0
|
|
20240709,182700,45283886,314,314,314,314,0
|
|
20240709,182600,45283886,314,314,314,314,0
|
|
20240709,182500,45283886,314,314,314,314,0
|
|
20240709,182400,45283886,314,314,314,314,0
|
|
20240709,182300,45283886,314,314,314,314,0
|
|
20240709,182200,45283886,314,314,314,314,0
|
|
20240709,182100,45283886,314,314,314,314,0
|
|
20240709,182000,45283886,314,314,314,314,0
|
|
20240709,181900,45283886,314,314,314,314,0
|
|
20240709,181800,45283886,314,314,314,314,0
|
|
20240709,181700,45283886,314,314,314,314,0
|
|
20240709,181600,45283886,314,314,314,314,0
|
|
20240709,181500,45283886,314,314,314,314,0
|
|
20240709,181400,45283886,314,314,314,314,0
|
|
20240709,181300,45283886,314,314,314,314,0
|
|
20240709,181200,45283886,314,314,314,314,0
|
|
20240709,181100,45283886,314,314,314,314,0
|
|
20240709,181000,45283886,314,314,314,314,0
|
|
20240709,180900,45283886,314,314,314,314,0
|
|
20240709,180800,45283886,314,314,314,314,0
|
|
20240709,180700,45283886,314,314,314,314,0
|
|
20240709,180600,45283886,314,314,314,314,0
|
|
20240709,180500,45283886,314,314,314,314,0
|
|
20240709,180400,45283886,314,314,314,314,0
|
|
20240709,180300,45283886,314,314,314,314,0
|
|
20240709,180200,45283886,314,314,314,314,0
|
|
20240709,180100,45283886,314,314,314,314,0
|
|
20240709,180000,45283886,314,314,314,314,0
|
|
20240709,175900,45283886,314,314,314,314,1041
|
|
20240709,175800,45283886,314,314,314,314,0
|
|
20240709,175700,45283886,314,314,314,314,0
|
|
20240709,175600,45283886,314,314,314,314,0
|
|
20240709,175500,45283886,314,314,314,314,0
|
|
20240709,175400,45283886,314,314,314,314,0
|
|
20240709,175300,45283886,314,314,314,314,0
|
|
20240709,175200,45283886,314,314,314,314,0
|
|
20240709,175100,45283886,314,314,314,314,0
|
|
20240709,175000,45283886,314,314,314,314,0
|
|
20240709,174900,45283886,314,314,314,314,0
|
|
20240709,174800,45283886,314,314,314,314,0
|
|
20240709,174700,45283886,314,314,314,314,0
|
|
20240709,174600,45283886,314,314,314,314,0
|
|
20240709,174500,45283886,314,314,314,314,0
|
|
20240709,174400,45283886,314,314,314,314,0
|
|
20240709,174300,45283886,314,314,314,314,0
|
|
20240709,174200,45283886,314,314,314,314,0
|
|
20240709,174100,45283886,314,314,314,314,0
|
|
20240709,174000,45283886,314,314,314,314,0
|
|
20240709,173900,45283886,314,314,314,314,0
|
|
20240709,173800,45283886,314,314,314,314,0
|
|
20240709,173700,45283886,314,314,314,314,0
|
|
20240709,173600,45283886,314,314,314,314,0
|
|
20240709,173500,45283886,314,314,314,314,0
|
|
20240709,173400,45283886,314,314,314,314,0
|
|
20240709,173300,45283886,314,314,314,314,0
|
|
20240709,173200,45283886,314,314,314,314,0
|
|
20240709,173100,45283886,314,314,314,314,0
|
|
20240709,173000,45283886,314,314,314,314,0
|
|
20240709,172900,45283886,314,314,314,314,1041
|
|
20240709,172800,45283886,314,314,314,314,0
|
|
20240709,172700,45283886,314,314,314,314,0
|
|
20240709,172600,45283886,314,314,314,314,0
|
|
20240709,172500,45283886,314,314,314,314,0
|
|
20240709,172400,45283886,314,314,314,314,0
|
|
20240709,172300,45283886,314,314,314,314,0
|
|
20240709,172200,45283886,314,314,314,314,0
|
|
20240709,172100,45283886,314,314,314,314,0
|
|
20240709,172000,45283886,314,314,314,314,0
|
|
20240709,171900,45283886,314,314,314,314,0
|
|
20240709,171800,45283886,314,314,314,314,0
|
|
20240709,171700,45283886,314,314,314,314,0
|
|
20240709,171600,45283886,314,314,314,314,0
|
|
20240709,171500,45283886,314,314,314,314,0
|
|
20240709,171400,45283886,314,314,314,314,0
|
|
20240709,171300,45283886,314,314,314,314,0
|
|
20240709,171200,45283886,314,314,314,314,0
|
|
20240709,171100,45283886,314,314,314,314,0
|
|
20240709,171000,45283886,314,314,314,314,0
|
|
20240709,170900,45283886,314,314,314,314,0
|
|
20240709,170800,45283886,314,314,314,314,0
|
|
20240709,170700,45283886,314,314,314,314,0
|
|
20240709,170600,45283886,314,314,314,314,0
|
|
20240709,170500,45283886,314,314,314,314,0
|
|
20240709,170400,45283886,314,314,314,314,0
|
|
20240709,170300,45283886,314,314,314,314,0
|
|
20240709,170200,45283886,314,314,314,314,0
|
|
20240709,170100,45283886,314,314,314,314,0
|
|
20240709,170000,45283886,314,314,314,314,0
|
|
20240709,165900,45283886,314,314,314,314,1041
|
|
20240709,165800,45283886,314,314,314,314,0
|
|
20240709,165700,45283886,314,314,314,314,0
|
|
20240709,165600,45283886,314,314,314,314,0
|
|
20240709,165500,45283886,314,314,314,314,0
|
|
20240709,165400,45283886,314,314,314,314,0
|
|
20240709,165300,45283886,314,314,314,314,0
|
|
20240709,165200,45283886,314,314,314,314,0
|
|
20240709,165100,45283886,314,314,314,314,0
|
|
20240709,165000,45283886,314,314,314,314,0
|
|
20240709,164900,45283886,314,314,314,314,0
|
|
20240709,164800,45283886,314,314,314,314,0
|
|
20240709,164700,45283886,314,314,314,314,0
|
|
20240709,164600,45283886,314,314,314,314,0
|
|
20240709,164500,45283886,314,314,314,314,0
|
|
20240709,164400,45283886,314,314,314,314,0
|
|
20240709,164300,45283886,314,314,314,314,0
|
|
20240709,164200,45283886,314,314,314,314,0
|
|
20240709,164100,45283886,314,314,314,314,0
|
|
20240709,164000,45283886,314,314,314,314,0
|
|
20240709,163900,45283886,314,314,314,314,0
|
|
20240709,163800,45283886,314,314,314,314,0
|
|
20240709,163700,45283886,314,314,314,314,0
|
|
20240709,163600,45283886,314,314,314,314,0
|
|
20240709,163500,45283886,314,314,314,314,0
|
|
20240709,163400,45283886,314,314,314,314,0
|
|
20240709,163300,45283886,314,314,314,314,0
|
|
20240709,163200,45283886,314,314,314,314,0
|
|
20240709,163100,45283886,314,314,314,314,0
|
|
20240709,163000,45283886,314,314,314,314,0
|
|
20240709,162900,45283886,314,314,314,314,1041
|
|
20240709,162800,45283886,314,314,314,314,0
|
|
20240709,162700,45283886,314,314,314,314,0
|
|
20240709,162600,45283886,314,314,314,314,0
|
|
20240709,162500,45283886,314,314,314,314,0
|
|
20240709,162400,45283886,314,314,314,314,0
|
|
20240709,162300,45283886,314,314,314,314,0
|
|
20240709,162200,45283886,314,314,314,314,0
|
|
20240709,162100,45283886,314,314,314,314,0
|
|
20240709,162000,45283886,314,314,314,314,0
|
|
20240709,161900,45283886,314,314,314,314,0
|
|
20240709,161800,45283886,314,314,314,314,0
|
|
20240709,161700,45283886,314,314,314,314,0
|
|
20240709,161600,45283886,314,314,314,314,0
|
|
20240709,161500,45283886,314,314,314,314,0
|
|
20240709,161400,45283886,314,314,314,314,0
|
|
20240709,161300,45283886,314,314,314,314,0
|
|
20240709,161200,45283886,314,314,314,314,0
|
|
20240709,161100,45283886,314,314,314,314,0
|
|
20240709,161000,45283886,314,314,314,314,0
|
|
20240709,160900,45283886,314,314,314,314,0
|
|
20240709,160800,45283886,314,314,314,314,0
|
|
20240709,160700,45283886,314,314,314,314,0
|
|
20240709,160600,45283886,314,314,314,314,0
|
|
20240709,160500,45283886,314,314,314,314,0
|
|
20240709,160400,45283886,314,314,314,314,0
|
|
20240709,160300,45283886,314,314,314,314,0
|
|
20240709,160200,45283886,314,314,314,314,0
|
|
20240709,160100,45283886,314,314,314,314,0
|
|
20240709,160000,45283886,314,314,314,314,0
|
|
20240709,155900,45283886,314,314,314,314,1041
|
|
20240709,155800,45283886,314,314,314,314,0
|
|
20240709,155700,45283886,314,314,314,314,0
|
|
20240709,155600,45283886,314,314,314,314,0
|
|
20240709,155500,45283886,314,314,314,314,0
|
|
20240709,155400,45283886,314,314,314,314,0
|
|
20240709,155300,45283886,314,314,314,314,0
|
|
20240709,155200,45283886,314,314,314,314,0
|
|
20240709,155100,45283886,314,314,314,314,0
|
|
20240709,155000,45283886,314,314,314,314,0
|
|
20240709,154900,45283886,314,314,314,314,0
|
|
20240709,154800,45283886,314,314,314,314,0
|
|
20240709,154700,45283886,314,314,314,314,0
|
|
20240709,154600,45283886,314,314,314,314,0
|
|
20240709,154500,45283886,314,314,314,314,0
|
|
20240709,154400,45283886,314,314,314,314,0
|
|
20240709,154300,45283886,314,314,314,314,0
|
|
20240709,154200,45283886,314,314,314,314,0
|
|
20240709,154100,45283886,314,314,314,314,0
|
|
20240709,154000,45283886,314,314,314,314,0
|
|
20240709,153900,45283886,314,314,314,314,0
|
|
20240709,153800,45283886,314,314,314,314,0
|
|
20240709,153700,45283886,314,314,314,314,0
|
|
20240709,153600,45283886,314,314,314,314,0
|
|
20240709,153500,45283886,314,314,314,314,0
|
|
20240709,153400,45283886,314,314,314,314,0
|
|
20240709,153300,45283886,314,314,314,314,0
|
|
20240709,153200,45283886,314,314,314,314,0
|
|
20240709,153100,45283886,314,314,314,314,0
|
|
20240709,153000,45283886,314,314,314,314,1041
|
|
20240709,152900,44957012,311,311,311,311,0
|
|
20240709,152800,44957012,311,311,311,311,0
|
|
20240709,152700,44957012,311,311,311,311,0
|
|
20240709,152600,44957012,311,311,311,311,0
|
|
20240709,152500,44957012,311,311,311,311,0
|
|
20240709,152400,44957012,311,311,311,311,0
|
|
20240709,152300,44957012,311,311,311,311,0
|
|
20240709,152200,44957012,311,311,311,311,0
|
|
20240709,152100,44957012,311,311,311,311,0
|
|
20240709,152000,44957012,311,311,311,311,0
|
|
20240709,151900,44957012,311,311,311,311,2114
|
|
20240709,151800,44299558,312,312,312,312,1
|
|
20240709,151700,44299246,312,312,312,312,0
|
|
20240709,151600,44299246,312,312,312,312,120
|
|
20240709,151500,44261806,311,311,311,311,2
|
|
20240709,151400,44261184,313,313,313,313,6
|
|
20240709,151300,44259306,312,313,313,312,4
|
|
20240709,151200,44258056,313,313,313,313,40
|
|
20240709,151100,44245536,313,312,313,312,408
|
|
20240709,151000,44118133,312,314,314,312,3
|
|
20240709,150900,44117193,314,314,314,314,2
|
|
20240709,150800,44116565,314,314,314,314,0
|
|
20240709,150700,44116565,314,314,314,314,0
|
|
20240709,150600,44116565,314,314,314,314,1
|
|
20240709,150500,44116251,313,313,313,313,0
|
|
20240709,150400,44116251,313,313,313,313,0
|
|
20240709,150300,44116251,313,313,313,313,0
|
|
20240709,150200,44116251,313,313,313,313,6
|
|
20240709,150100,44114373,315,315,315,315,0
|
|
20240709,150000,44114373,315,313,315,313,5
|
|
20240709,145900,44112802,314,313,314,313,4742
|
|
20240709,145800,42624466,312,312,312,312,6258
|
|
20240709,145700,40671970,312,312,312,312,0
|
|
20240709,145600,40671970,312,312,312,312,90
|
|
20240709,145500,40643890,312,312,312,312,1
|
|
20240709,145400,40643578,312,312,312,312,18
|
|
20240709,145300,40637962,312,312,312,312,0
|
|
20240709,145200,40637962,312,312,312,312,4
|
|
20240709,145100,40636714,312,312,312,312,0
|
|
20240709,145000,40636714,312,312,312,312,0
|
|
20240709,144900,40636714,312,312,312,312,0
|
|
20240709,144800,40636714,312,312,312,312,700
|
|
20240709,144700,40418314,312,312,312,312,0
|
|
20240709,144600,40418314,312,312,312,312,0
|
|
20240709,144500,40418314,312,312,312,312,100
|
|
20240709,144400,40387114,311,311,311,311,0
|
|
20240709,144300,40387114,311,311,311,311,1061
|
|
20240709,144200,40057143,312,312,312,312,0
|
|
20240709,144100,40057143,312,312,312,312,0
|
|
20240709,144000,40057143,312,312,312,312,0
|
|
20240709,143900,40057143,312,312,312,312,1
|
|
20240709,143800,40056831,312,312,312,312,0
|
|
20240709,143700,40056831,312,312,312,312,45
|
|
20240709,143600,40042791,312,312,312,312,19
|
|
20240709,143500,40036863,312,312,312,312,48
|
|
20240709,143400,40021887,312,312,312,312,0
|
|
20240709,143300,40021887,312,312,312,312,0
|
|
20240709,143200,40021887,312,312,312,312,1
|
|
20240709,143100,40021575,312,312,312,312,0
|
|
20240709,143000,40021575,312,312,312,312,0
|
|
20240709,142900,40021575,312,312,312,312,0
|
|
20240709,142800,40021575,312,312,312,312,0
|
|
20240709,142700,40021575,312,312,312,312,0
|
|
20240709,142600,40021575,312,312,312,312,9
|
|
20240709,142500,40018767,312,312,312,312,1
|
|
20240709,142400,40018455,311,311,311,311,0
|
|
20240709,142300,40018455,311,311,311,311,0
|
|
20240709,142200,40018455,311,311,311,311,0
|
|
20240709,142100,40018455,311,311,311,311,0
|
|
20240709,142000,40018455,311,311,311,311,0
|
|
20240709,141900,40018455,311,312,312,311,30
|
|
20240709,141800,40009110,312,312,312,312,0
|
|
20240709,141700,40009110,312,312,312,312,9
|
|
20240709,141600,40006302,312,312,312,312,2
|
|
20240709,141500,40005678,312,312,312,312,0
|
|
20240709,141400,40005678,312,312,312,312,0
|
|
20240709,141300,40005678,312,312,312,312,0
|
|
20240709,141200,40005678,312,312,312,312,0
|
|
20240709,141100,40005678,312,312,312,312,0
|
|
20240709,141000,40005678,312,312,312,312,0
|
|
20240709,140900,40005678,312,312,312,312,0
|
|
20240709,140800,40005678,312,312,312,312,0
|
|
20240709,140700,40005678,312,312,312,312,0
|
|
20240709,140600,40005678,312,312,312,312,0
|
|
20240709,140500,40005678,312,312,312,312,0
|
|
20240709,140400,40005678,312,312,312,312,0
|
|
20240709,140300,40005678,312,312,312,312,0
|
|
20240709,140200,40005678,312,312,312,312,3
|
|
20240709,140100,40004742,311,311,311,311,0
|
|
20240709,140000,40004742,311,311,311,311,0
|
|
20240709,135900,40004742,311,311,311,311,0
|
|
20240709,135800,40004742,311,311,311,311,826
|
|
20240709,135700,39747856,312,312,312,312,0
|
|
20240709,135600,39747856,312,312,312,312,0
|
|
20240709,135500,39747856,312,312,312,312,0
|
|
20240709,135400,39747856,312,312,312,312,64
|
|
20240709,135300,39727888,312,312,312,312,0
|
|
20240709,135200,39727888,312,312,312,312,0
|
|
20240709,135100,39727888,312,312,312,312,0
|
|
20240709,135000,39727888,312,312,312,312,0
|
|
20240709,134900,39727888,312,312,312,312,0
|
|
20240709,134800,39727888,312,312,312,312,0
|
|
20240709,134700,39727888,312,312,312,312,0
|
|
20240709,134600,39727888,312,312,312,312,320
|
|
20240709,134500,39628048,312,312,312,312,0
|
|
20240709,134400,39628048,312,312,312,312,0
|
|
20240709,134300,39628048,312,312,312,312,0
|
|
20240709,134200,39628048,312,312,312,312,0
|
|
20240709,134100,39628048,312,312,312,312,13
|
|
20240709,134000,39623992,311,311,311,311,0
|
|
20240709,133900,39623992,311,311,311,311,0
|
|
20240709,133800,39623992,311,311,311,311,0
|
|
20240709,133700,39623992,311,311,311,311,78
|
|
20240709,133600,39599734,310,310,310,310,0
|
|
20240709,133500,39599734,310,310,310,310,0
|
|
20240709,133400,39599734,310,310,310,310,1744
|
|
20240709,133300,39059094,311,311,311,311,0
|
|
20240709,133200,39059094,311,311,311,311,0
|
|
20240709,133100,39059094,311,311,311,311,342
|
|
20240709,133000,38952732,311,311,311,311,384
|
|
20240709,132900,38833308,312,312,312,312,0
|
|
20240709,132800,38833308,312,312,312,312,0
|
|
20240709,132700,38833308,312,312,312,312,0
|
|
20240709,132600,38833308,312,312,312,312,0
|
|
20240709,132500,38833308,312,312,312,312,0
|
|
20240709,132400,38833308,312,312,312,312,0
|
|
20240709,132300,38833308,312,312,312,312,0
|
|
20240709,132200,38833308,312,312,312,312,0
|
|
20240709,132100,38833308,312,312,312,312,0
|
|
20240709,132000,38833308,312,312,312,312,0
|
|
20240709,131900,38833308,312,312,312,312,2
|
|
20240709,131800,38832684,312,312,312,312,0
|
|
20240709,131700,38832684,312,312,312,312,0
|
|
20240709,131600,38832684,312,312,312,312,100
|
|
20240709,131500,38801484,312,312,312,312,0
|
|
20240709,131400,38801484,312,312,312,312,2
|
|
20240709,131300,38800860,312,312,312,312,0
|
|
20240709,131200,38800860,312,312,312,312,0
|
|
20240709,131100,38800860,312,312,312,312,0
|
|
20240709,131000,38800860,312,312,312,312,1
|
|
20240709,130900,38800548,310,310,310,310,0
|
|
20240709,130800,38800548,310,310,310,310,0
|
|
20240709,130700,38800548,310,310,310,310,20
|
|
20240709,130600,38794348,310,310,310,310,0
|
|
20240709,130500,38794348,310,310,310,310,1
|
|
20240709,130400,38794038,312,312,312,312,0
|
|
20240709,130300,38794038,312,312,312,312,0
|
|
20240709,130200,38794038,312,312,312,312,0
|
|
20240709,130100,38794038,312,312,312,312,0
|
|
20240709,130000,38794038,312,312,312,312,0
|
|
20240709,125900,38794038,312,312,312,312,0
|
|
20240709,125800,38794038,312,312,312,312,0
|
|
20240709,125700,38794038,312,312,312,312,0
|
|
20240709,125600,38794038,312,312,312,312,0
|
|
20240709,125500,38794038,312,312,312,312,0
|
|
20240709,125400,38794038,312,312,312,312,0
|
|
20240709,125300,38794038,312,312,312,312,0
|
|
20240709,125200,38794038,312,312,312,312,0
|
|
20240709,125100,38794038,312,312,312,312,0
|
|
20240709,125000,38794038,312,312,312,312,0
|
|
20240709,124900,38794038,312,312,312,312,0
|
|
20240709,124800,38794038,312,312,312,312,0
|
|
20240709,124700,38794038,312,312,312,312,0
|
|
20240709,124600,38794038,312,312,312,312,0
|
|
20240709,124500,38794038,312,312,312,312,0
|
|
20240709,124400,38794038,312,312,312,312,0
|
|
20240709,124300,38794038,312,312,312,312,0
|
|
20240709,124200,38794038,312,312,312,312,0
|
|
20240709,124100,38794038,312,312,312,312,0
|
|
20240709,124000,38794038,312,312,312,312,0
|
|
20240709,123900,38794038,312,312,312,312,0
|
|
20240709,123800,38794038,312,312,312,312,0
|
|
20240709,123700,38794038,312,312,312,312,0
|
|
20240709,123600,38794038,312,312,312,312,0
|
|
20240709,123500,38794038,312,312,312,312,0
|
|
20240709,123400,38794038,312,311,312,311,446
|
|
20240709,123300,38655331,311,311,311,311,0
|
|
20240709,123200,38655331,311,311,311,311,0
|
|
20240709,123100,38655331,311,311,311,311,0
|
|
20240709,123000,38655331,311,311,311,311,0
|
|
20240709,122900,38655331,311,311,311,311,310
|
|
20240709,122800,38558921,312,312,312,312,0
|
|
20240709,122700,38558921,312,312,312,312,10
|
|
20240709,122600,38555801,313,313,313,313,1
|
|
20240709,122500,38555488,313,313,313,313,0
|
|
20240709,122400,38555488,313,313,313,313,0
|
|
20240709,122300,38555488,313,313,313,313,0
|
|
20240709,122200,38555488,313,313,313,313,0
|
|
20240709,122100,38555488,313,313,313,313,1003
|
|
20240709,122000,38241549,313,313,313,313,0
|
|
20240709,121900,38241549,313,313,313,313,868
|
|
20240709,121800,37969865,313,313,313,313,0
|
|
20240709,121700,37969865,313,313,313,313,0
|
|
20240709,121600,37969865,313,312,313,312,8500
|
|
20240709,121500,35311500,311,311,311,311,800
|
|
20240709,121400,35062700,311,311,311,311,23
|
|
20240709,121300,35055547,311,311,311,311,8325
|
|
20240709,121200,32466472,311,311,311,311,0
|
|
20240709,121100,32466472,311,311,311,311,0
|
|
20240709,121000,32466472,311,311,311,311,1
|
|
20240709,120900,32466161,310,310,310,310,0
|
|
20240709,120800,32466161,310,310,310,310,2000
|
|
20240709,120700,31846161,310,310,310,310,0
|
|
20240709,120600,31846161,310,310,310,310,0
|
|
20240709,120500,31846161,310,310,310,310,0
|
|
20240709,120400,31846161,310,310,310,310,0
|
|
20240709,120300,31846161,310,310,310,310,0
|
|
20240709,120200,31846161,310,310,310,310,0
|
|
20240709,120100,31846161,310,310,310,310,0
|
|
20240709,120000,31846161,310,310,310,310,0
|
|
20240709,115900,31846161,310,310,310,310,0
|
|
20240709,115800,31846161,310,310,310,310,0
|
|
20240709,115700,31846161,310,310,310,310,0
|
|
20240709,115600,31846161,310,310,310,310,0
|
|
20240709,115500,31846161,310,310,310,310,159
|
|
20240709,115400,31796871,310,310,310,310,0
|
|
20240709,115300,31796871,310,310,310,310,2000
|
|
20240709,115200,31176871,310,310,310,310,1
|
|
20240709,115100,31176561,309,309,309,309,0
|
|
20240709,115000,31176561,309,309,309,309,0
|
|
20240709,114900,31176561,309,309,309,309,0
|
|
20240709,114800,31176561,309,309,309,309,0
|
|
20240709,114700,31176561,309,313,313,309,50000
|
|
20240709,114600,15667612,314,314,314,314,0
|
|
20240709,114500,15667612,314,314,314,314,0
|
|
20240709,114400,15667612,314,314,314,314,0
|
|
20240709,114300,15667612,314,314,314,314,0
|
|
20240709,114200,15667612,314,314,314,314,70
|
|
20240709,114100,15645632,314,314,314,314,0
|
|
20240709,114000,15645632,314,314,314,314,0
|
|
20240709,113900,15645632,314,314,314,314,0
|
|
20240709,113800,15645632,314,314,314,314,0
|
|
20240709,113700,15645632,314,314,314,314,85
|
|
20240709,113600,15618942,314,314,314,314,0
|
|
20240709,113500,15618942,314,314,314,314,0
|
|
20240709,113400,15618942,314,314,314,314,0
|
|
20240709,113300,15618942,314,314,314,314,0
|
|
20240709,113200,15618942,314,314,314,314,54
|
|
20240709,113100,15601986,315,315,315,315,0
|
|
20240709,113000,15601986,315,315,315,315,0
|
|
20240709,112900,15601986,315,315,315,315,0
|
|
20240709,112800,15601986,315,315,315,315,0
|
|
20240709,112700,15601986,315,315,315,315,0
|
|
20240709,112600,15601986,315,315,315,315,0
|
|
20240709,112500,15601986,315,315,315,315,1744
|
|
20240709,112400,15052626,315,315,315,315,0
|
|
20240709,112300,15052626,315,315,315,315,0
|
|
20240709,112200,15052626,315,315,315,315,0
|
|
20240709,112100,15052626,315,315,315,315,0
|
|
20240709,112000,15052626,315,315,315,315,0
|
|
20240709,111900,15052626,315,315,315,315,0
|
|
20240709,111800,15052626,315,315,315,315,3
|
|
20240709,111700,15051681,315,316,316,315,200
|
|
20240709,111600,14988581,316,316,316,316,0
|
|
20240709,111500,14988581,316,316,316,316,0
|
|
20240709,111400,14988581,316,315,316,313,61
|
|
20240709,111300,14969357,313,313,313,313,0
|
|
20240709,111200,14969357,313,313,313,313,720
|
|
20240709,111100,14743997,316,316,316,316,0
|
|
20240709,111000,14743997,316,316,316,316,0
|
|
20240709,110900,14743997,316,314,316,314,4000
|
|
20240709,110800,13484408,313,313,313,313,0
|
|
20240709,110700,13484408,313,313,313,313,0
|
|
20240709,110600,13484408,313,313,313,313,299
|
|
20240709,110500,13390821,313,313,313,313,1
|
|
20240709,110400,13390508,313,313,313,313,0
|
|
20240709,110300,13390508,313,313,313,313,0
|
|
20240709,110200,13390508,313,313,313,313,0
|
|
20240709,110100,13390508,313,313,313,313,0
|
|
20240709,110000,13390508,313,313,313,313,0
|
|
20240709,105900,13390508,313,313,313,313,0
|
|
20240709,105800,13390508,313,313,313,313,1
|
|
20240709,105700,13390195,313,313,313,313,52
|
|
20240709,105600,13373919,313,313,313,313,1
|
|
20240709,105500,13373606,314,314,314,314,709
|
|
20240709,105400,13150980,314,314,314,314,0
|
|
20240709,105300,13150980,314,314,314,314,0
|
|
20240709,105200,13150980,314,314,314,314,0
|
|
20240709,105100,13150980,314,314,314,314,0
|
|
20240709,105000,13150980,314,314,314,314,0
|
|
20240709,104900,13150980,314,314,314,314,0
|
|
20240709,104800,13150980,314,314,314,314,0
|
|
20240709,104700,13150980,314,314,314,314,0
|
|
20240709,104600,13150980,314,314,314,314,0
|
|
20240709,104500,13150980,314,314,314,314,0
|
|
20240709,104400,13150980,314,314,314,314,474
|
|
20240709,104300,13002144,314,314,314,314,0
|
|
20240709,104200,13002144,314,312,314,312,55
|
|
20240709,104100,12984968,312,312,312,312,0
|
|
20240709,104000,12984968,312,312,312,312,0
|
|
20240709,103900,12984968,312,313,313,312,1913
|
|
20240709,103800,12386699,312,312,312,312,4000
|
|
20240709,103700,11138699,312,312,312,312,0
|
|
20240709,103600,11138699,312,312,312,312,0
|
|
20240709,103500,11138699,312,312,312,312,300
|
|
20240709,103400,11045099,313,313,313,313,1838
|
|
20240709,103300,10469805,313,313,313,313,6
|
|
20240709,103200,10467927,312,312,312,312,5000
|
|
20240709,103100,8907927,312,312,312,312,0
|
|
20240709,103000,8907927,312,312,312,312,0
|
|
20240709,102900,8907927,312,312,312,312,653
|
|
20240709,102800,8704191,312,312,312,312,0
|
|
20240709,102700,8704191,312,312,312,312,104
|
|
20240709,102600,8671743,312,312,312,312,0
|
|
20240709,102500,8671743,312,313,313,312,279
|
|
20240709,102400,8584690,313,313,313,313,5
|
|
20240709,102300,8583125,313,313,313,313,0
|
|
20240709,102200,8583125,313,313,313,313,0
|
|
20240709,102100,8583125,313,313,313,313,0
|
|
20240709,102000,8583125,313,313,313,313,0
|
|
20240709,101900,8583125,313,313,313,313,12
|
|
20240709,101800,8579369,313,313,313,313,52
|
|
20240709,101700,8563093,313,313,313,313,772
|
|
20240709,101600,8321457,313,313,313,313,9
|
|
20240709,101500,8318640,314,313,314,313,211
|
|
20240709,101400,8252596,313,313,313,313,978
|
|
20240709,101300,7946482,314,314,314,314,27
|
|
20240709,101200,7938004,314,314,314,314,0
|
|
20240709,101100,7938004,314,314,314,314,5
|
|
20240709,101000,7936434,315,315,315,315,267
|
|
20240709,100900,7852329,315,315,315,315,0
|
|
20240709,100800,7852329,315,313,315,313,5473
|
|
20240709,100700,6130877,313,313,313,313,2074
|
|
20240709,100600,5481715,313,312,313,312,7648
|
|
20240709,100500,3095538,312,312,312,312,0
|
|
20240709,100400,3095538,312,312,312,312,26
|
|
20240709,100300,3087426,312,311,312,311,371
|
|
20240709,100200,2971745,311,311,311,311,5
|
|
20240709,100100,2970190,312,312,312,312,24
|
|
20240709,100000,2962702,312,312,312,312,20
|
|
20240709,095900,2956462,312,312,312,312,82
|
|
20240709,095800,2930878,312,312,312,312,35
|
|
20240709,095700,2919958,312,312,312,312,2
|
|
20240709,095600,2919334,312,312,312,312,0
|
|
20240709,095500,2919334,312,312,312,312,28
|
|
20240709,095400,2910598,312,312,312,312,25
|
|
20240709,095300,2902798,312,312,312,312,0
|
|
20240709,095200,2902798,312,312,312,312,10
|
|
20240709,095100,2899678,312,312,312,312,0
|
|
20240709,095000,2899678,312,312,312,312,0
|
|
20240709,094900,2899678,312,312,312,312,2
|
|
20240709,094800,2899054,311,311,311,311,10
|
|
20240709,094700,2895944,312,312,312,312,0
|
|
20240709,094600,2895944,312,311,312,311,3
|
|
20240709,094500,2895010,312,311,312,311,285
|
|
20240709,094400,2806373,311,311,311,311,0
|
|
20240709,094300,2806373,311,311,311,311,0
|
|
20240709,094200,2806373,311,311,311,311,82
|
|
20240709,094100,2780871,311,311,311,311,0
|
|
20240709,094000,2780871,311,311,311,311,923
|
|
20240709,093900,2493818,311,311,311,311,1000
|
|
20240709,093800,2182818,311,311,311,311,1000
|
|
20240709,093700,1871818,312,312,312,312,8
|
|
20240709,093600,1869322,312,312,312,312,300
|
|
20240709,093500,1775722,312,312,312,312,0
|
|
20240709,093400,1775722,312,312,312,312,0
|
|
20240709,093300,1775722,312,312,312,312,1
|
|
20240709,093200,1775410,311,311,311,311,100
|
|
20240709,093100,1744310,311,311,311,311,100
|
|
20240709,093000,1713210,311,311,311,311,17
|
|
20240709,092900,1707923,311,311,311,311,0
|
|
20240709,092800,1707923,311,311,311,311,1
|
|
20240709,092700,1707612,311,311,311,311,100
|
|
20240709,092600,1676512,311,311,311,311,1
|
|
20240709,092500,1676201,310,310,312,310,336
|
|
20240709,092400,1572037,310,310,310,310,0
|
|
20240709,092300,1572037,310,310,310,310,187
|
|
20240709,092200,1514067,310,310,310,310,10
|
|
20240709,092100,1510967,310,310,310,310,0
|
|
20240709,092000,1510967,310,310,310,310,0
|
|
20240709,091900,1510967,310,310,310,310,1098
|
|
20240709,091800,1170587,310,310,310,310,10
|
|
20240709,091700,1167487,310,310,310,310,0
|
|
20240709,091600,1167487,310,310,310,310,0
|
|
20240709,091500,1167487,310,310,310,310,0
|
|
20240709,091400,1167487,310,310,310,310,0
|
|
20240709,091300,1167487,310,310,310,310,0
|
|
20240709,091200,1167487,310,310,310,310,0
|
|
20240709,091100,1167487,310,310,310,310,1000
|
|
20240709,091000,857487,310,310,310,310,1000
|
|
20240709,090900,547487,310,309,310,309,558
|
|
20240709,090800,375054,310,310,310,310,107
|
|
20240709,090700,341884,310,310,310,310,346
|
|
20240709,090600,234624,312,312,312,312,0
|
|
20240709,090500,234624,312,312,312,312,0
|
|
20240709,090400,234624,312,312,312,312,320
|
|
20240709,090300,134784,312,312,312,312,0
|
|
20240709,090200,134784,312,312,312,312,0
|
|
20240709,090100,134784,312,312,312,312,0
|
|
20240709,090000,134784,312,312,312,312,432
|