627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192400,75550469,323,323,323,323,3788
|
|
20240801,192300,75550469,323,323,323,323,0
|
|
20240801,192200,75550469,323,323,323,323,0
|
|
20240801,192100,75550469,323,323,323,323,0
|
|
20240801,192000,75550469,323,323,323,323,0
|
|
20240801,191900,75550469,323,323,323,323,0
|
|
20240801,191800,75550469,323,323,323,323,0
|
|
20240801,191700,75550469,323,323,323,323,0
|
|
20240801,191600,75550469,323,323,323,323,0
|
|
20240801,191500,75550469,323,323,323,323,0
|
|
20240801,191400,75550469,323,323,323,323,0
|
|
20240801,191300,75550469,323,323,323,323,0
|
|
20240801,191200,75550469,323,323,323,323,0
|
|
20240801,191100,75550469,323,323,323,323,0
|
|
20240801,191000,75550469,323,323,323,323,0
|
|
20240801,190900,75550469,323,323,323,323,0
|
|
20240801,190800,75550469,323,323,323,323,0
|
|
20240801,190700,75550469,323,323,323,323,0
|
|
20240801,190600,75550469,323,323,323,323,0
|
|
20240801,190500,75550469,323,323,323,323,0
|
|
20240801,190400,75550469,323,323,323,323,0
|
|
20240801,190300,75550469,323,323,323,323,0
|
|
20240801,190200,75550469,323,323,323,323,0
|
|
20240801,190100,75550469,323,323,323,323,0
|
|
20240801,190000,75550469,323,323,323,323,0
|
|
20240801,185900,75550469,323,323,323,323,0
|
|
20240801,185800,75550469,323,323,323,323,0
|
|
20240801,185700,75550469,323,323,323,323,0
|
|
20240801,185600,75550469,323,323,323,323,0
|
|
20240801,185500,75550469,323,323,323,323,0
|
|
20240801,185400,75550469,323,323,323,323,3788
|
|
20240801,185300,75550469,323,323,323,323,0
|
|
20240801,185200,75550469,323,323,323,323,0
|
|
20240801,185100,75550469,323,323,323,323,0
|
|
20240801,185000,75550469,323,323,323,323,0
|
|
20240801,184900,75550469,323,323,323,323,0
|
|
20240801,184800,75550469,323,323,323,323,0
|
|
20240801,184700,75550469,323,323,323,323,0
|
|
20240801,184600,75550469,323,323,323,323,0
|
|
20240801,184500,75550469,323,323,323,323,0
|
|
20240801,184400,75550469,323,323,323,323,0
|
|
20240801,184300,75550469,323,323,323,323,0
|
|
20240801,184200,75550469,323,323,323,323,0
|
|
20240801,184100,75550469,323,323,323,323,0
|
|
20240801,184000,75550469,323,323,323,323,0
|
|
20240801,183900,75550469,323,323,323,323,0
|
|
20240801,183800,75550469,323,323,323,323,0
|
|
20240801,183700,75550469,323,323,323,323,0
|
|
20240801,183600,75550469,323,323,323,323,0
|
|
20240801,183500,75550469,323,323,323,323,0
|
|
20240801,183400,75550469,323,323,323,323,0
|
|
20240801,183300,75550469,323,323,323,323,0
|
|
20240801,183200,75550469,323,323,323,323,0
|
|
20240801,183100,75550469,323,323,323,323,0
|
|
20240801,183000,75550469,323,323,323,323,0
|
|
20240801,182900,75550469,323,323,323,323,0
|
|
20240801,182800,75550469,323,323,323,323,0
|
|
20240801,182700,75550469,323,323,323,323,0
|
|
20240801,182600,75550469,323,323,323,323,0
|
|
20240801,182500,75550469,323,323,323,323,0
|
|
20240801,182400,75550469,323,323,323,323,3788
|
|
20240801,182300,75550469,323,323,323,323,0
|
|
20240801,182200,75550469,323,323,323,323,0
|
|
20240801,182100,75550469,323,323,323,323,0
|
|
20240801,182000,75550469,323,323,323,323,0
|
|
20240801,181900,75550469,323,323,323,323,0
|
|
20240801,181800,75550469,323,323,323,323,0
|
|
20240801,181700,75550469,323,323,323,323,0
|
|
20240801,181600,75550469,323,323,323,323,0
|
|
20240801,181500,75550469,323,323,323,323,0
|
|
20240801,181400,75550469,323,323,323,323,0
|
|
20240801,181300,75550469,323,323,323,323,0
|
|
20240801,181200,75550469,323,323,323,323,0
|
|
20240801,181100,75550469,323,323,323,323,0
|
|
20240801,181000,75550469,323,323,323,323,0
|
|
20240801,180900,75550469,323,323,323,323,0
|
|
20240801,180800,75550469,323,323,323,323,0
|
|
20240801,180700,75550469,323,323,323,323,0
|
|
20240801,180600,75550469,323,323,323,323,0
|
|
20240801,180500,75550469,323,323,323,323,0
|
|
20240801,180400,75550469,323,323,323,323,0
|
|
20240801,180300,75550469,323,323,323,323,0
|
|
20240801,180200,75550469,323,323,323,323,0
|
|
20240801,180100,75550469,323,323,323,323,0
|
|
20240801,180000,75550469,323,323,323,323,0
|
|
20240801,175900,75550469,323,323,323,323,0
|
|
20240801,175800,75550469,323,323,323,323,0
|
|
20240801,175700,75550469,323,323,323,323,0
|
|
20240801,175600,75550469,323,323,323,323,0
|
|
20240801,175500,75550469,323,323,323,323,0
|
|
20240801,175400,75550469,323,323,323,323,3788
|
|
20240801,175300,75550469,323,323,323,323,0
|
|
20240801,175200,75550469,323,323,323,323,0
|
|
20240801,175100,75550469,323,323,323,323,0
|
|
20240801,175000,75550469,323,323,323,323,0
|
|
20240801,174900,75550469,323,323,323,323,0
|
|
20240801,174800,75550469,323,323,323,323,0
|
|
20240801,174700,75550469,323,323,323,323,0
|
|
20240801,174600,75550469,323,323,323,323,0
|
|
20240801,174500,75550469,323,323,323,323,0
|
|
20240801,174400,75550469,323,323,323,323,0
|
|
20240801,174300,75550469,323,323,323,323,0
|
|
20240801,174200,75550469,323,323,323,323,0
|
|
20240801,174100,75550469,323,323,323,323,0
|
|
20240801,174000,75550469,323,323,323,323,0
|
|
20240801,173900,75550469,323,323,323,323,0
|
|
20240801,173800,75550469,323,323,323,323,0
|
|
20240801,173700,75550469,323,323,323,323,0
|
|
20240801,173600,75550469,323,323,323,323,0
|
|
20240801,173500,75550469,323,323,323,323,0
|
|
20240801,173400,75550469,323,323,323,323,0
|
|
20240801,173300,75550469,323,323,323,323,0
|
|
20240801,173200,75550469,323,323,323,323,0
|
|
20240801,173100,75550469,323,323,323,323,0
|
|
20240801,173000,75550469,323,323,323,323,0
|
|
20240801,172900,75550469,323,323,323,323,0
|
|
20240801,172800,75550469,323,323,323,323,0
|
|
20240801,172700,75550469,323,323,323,323,0
|
|
20240801,172600,75550469,323,323,323,323,0
|
|
20240801,172500,75550469,323,323,323,323,0
|
|
20240801,172400,75550469,323,323,323,323,3788
|
|
20240801,172300,75550469,323,323,323,323,0
|
|
20240801,172200,75550469,323,323,323,323,0
|
|
20240801,172100,75550469,323,323,323,323,0
|
|
20240801,172000,75550469,323,323,323,323,0
|
|
20240801,171900,75550469,323,323,323,323,0
|
|
20240801,171800,75550469,323,323,323,323,0
|
|
20240801,171700,75550469,323,323,323,323,0
|
|
20240801,171600,75550469,323,323,323,323,0
|
|
20240801,171500,75550469,323,323,323,323,0
|
|
20240801,171400,75550469,323,323,323,323,0
|
|
20240801,171300,75550469,323,323,323,323,0
|
|
20240801,171200,75550469,323,323,323,323,0
|
|
20240801,171100,75550469,323,323,323,323,0
|
|
20240801,171000,75550469,323,323,323,323,0
|
|
20240801,170900,75550469,323,323,323,323,0
|
|
20240801,170800,75550469,323,323,323,323,0
|
|
20240801,170700,75550469,323,323,323,323,0
|
|
20240801,170600,75550469,323,323,323,323,0
|
|
20240801,170500,75550469,323,323,323,323,0
|
|
20240801,170400,75550469,323,323,323,323,0
|
|
20240801,170300,75550469,323,323,323,323,0
|
|
20240801,170200,75550469,323,323,323,323,0
|
|
20240801,170100,75550469,323,323,323,323,0
|
|
20240801,170000,75550469,323,323,323,323,0
|
|
20240801,165900,75550469,323,323,323,323,0
|
|
20240801,165800,75550469,323,323,323,323,0
|
|
20240801,165700,75550469,323,323,323,323,0
|
|
20240801,165600,75550469,323,323,323,323,0
|
|
20240801,165500,75550469,323,323,323,323,0
|
|
20240801,165400,75550469,323,323,323,323,3788
|
|
20240801,165300,75550469,323,323,323,323,0
|
|
20240801,165200,75550469,323,323,323,323,0
|
|
20240801,165100,75550469,323,323,323,323,0
|
|
20240801,165000,75550469,323,323,323,323,0
|
|
20240801,164900,75550469,323,323,323,323,0
|
|
20240801,164800,75550469,323,323,323,323,0
|
|
20240801,164700,75550469,323,323,323,323,0
|
|
20240801,164600,75550469,323,323,323,323,0
|
|
20240801,164500,75550469,323,323,323,323,0
|
|
20240801,164400,75550469,323,323,323,323,0
|
|
20240801,164300,75550469,323,323,323,323,0
|
|
20240801,164200,75550469,323,323,323,323,0
|
|
20240801,164100,75550469,323,323,323,323,0
|
|
20240801,164000,75550469,323,323,323,323,0
|
|
20240801,163900,75550469,323,323,323,323,0
|
|
20240801,163800,75550469,323,323,323,323,0
|
|
20240801,163700,75550469,323,323,323,323,0
|
|
20240801,163600,75550469,323,323,323,323,0
|
|
20240801,163500,75550469,323,323,323,323,0
|
|
20240801,163400,75550469,323,323,323,323,0
|
|
20240801,163300,75550469,323,323,323,323,0
|
|
20240801,163200,75550469,323,323,323,323,0
|
|
20240801,163100,75550469,323,323,323,323,0
|
|
20240801,163000,75550469,323,323,323,323,0
|
|
20240801,162900,75550469,323,323,323,323,0
|
|
20240801,162800,75550469,323,323,323,323,0
|
|
20240801,162700,75550469,323,323,323,323,0
|
|
20240801,162600,75550469,323,323,323,323,0
|
|
20240801,162500,75550469,323,323,323,323,0
|
|
20240801,162400,75550469,323,323,323,323,3788
|
|
20240801,162300,75550469,323,323,323,323,0
|
|
20240801,162200,75550469,323,323,323,323,0
|
|
20240801,162100,75550469,323,323,323,323,0
|
|
20240801,162000,75550469,323,323,323,323,0
|
|
20240801,161900,75550469,323,323,323,323,0
|
|
20240801,161800,75550469,323,323,323,323,0
|
|
20240801,161700,75550469,323,323,323,323,0
|
|
20240801,161600,75550469,323,323,323,323,0
|
|
20240801,161500,75550469,323,323,323,323,0
|
|
20240801,161400,75550469,323,323,323,323,0
|
|
20240801,161300,75550469,323,323,323,323,0
|
|
20240801,161200,75550469,323,323,323,323,0
|
|
20240801,161100,75550469,323,323,323,323,0
|
|
20240801,161000,75550469,323,323,323,323,0
|
|
20240801,160900,75550469,323,323,323,323,0
|
|
20240801,160800,75550469,323,323,323,323,0
|
|
20240801,160700,75550469,323,323,323,323,0
|
|
20240801,160600,75550469,323,323,323,323,0
|
|
20240801,160500,75550469,323,323,323,323,0
|
|
20240801,160400,75550469,323,323,323,323,0
|
|
20240801,160300,75550469,323,323,323,323,0
|
|
20240801,160200,75550469,323,323,323,323,0
|
|
20240801,160100,75550469,323,323,323,323,0
|
|
20240801,160000,75550469,323,323,323,323,0
|
|
20240801,155900,75550469,323,323,323,323,0
|
|
20240801,155800,75550469,323,323,323,323,0
|
|
20240801,155700,75550469,323,323,323,323,0
|
|
20240801,155600,75550469,323,323,323,323,0
|
|
20240801,155500,75550469,323,323,323,323,0
|
|
20240801,155400,75550469,323,323,323,323,3788
|
|
20240801,155300,75550469,323,323,323,323,0
|
|
20240801,155200,75550469,323,323,323,323,0
|
|
20240801,155100,75550469,323,323,323,323,0
|
|
20240801,155000,75550469,323,323,323,323,0
|
|
20240801,154900,75550469,323,323,323,323,0
|
|
20240801,154800,75550469,323,323,323,323,0
|
|
20240801,154700,75550469,323,323,323,323,0
|
|
20240801,154600,75550469,323,323,323,323,0
|
|
20240801,154500,75550469,323,323,323,323,0
|
|
20240801,154400,75550469,323,323,323,323,0
|
|
20240801,154300,75550469,323,323,323,323,0
|
|
20240801,154200,75550469,323,323,323,323,0
|
|
20240801,154100,75550469,323,323,323,323,0
|
|
20240801,154000,75550469,323,323,323,323,0
|
|
20240801,153900,75550469,323,323,323,323,0
|
|
20240801,153800,75550469,323,323,323,323,0
|
|
20240801,153700,75550469,323,323,323,323,0
|
|
20240801,153600,75550469,323,323,323,323,0
|
|
20240801,153500,75550469,323,323,323,323,0
|
|
20240801,153400,75550469,323,323,323,323,0
|
|
20240801,153300,75550469,323,323,323,323,0
|
|
20240801,153200,75550469,323,323,323,323,0
|
|
20240801,153100,75550469,323,323,323,323,0
|
|
20240801,153000,75550469,323,323,323,323,3788
|
|
20240801,152900,74326945,325,325,325,325,0
|
|
20240801,152800,74326945,325,325,325,325,0
|
|
20240801,152700,74326945,325,325,325,325,0
|
|
20240801,152600,74326945,325,325,325,325,0
|
|
20240801,152500,74326945,325,325,325,325,0
|
|
20240801,152400,74326945,325,325,325,325,0
|
|
20240801,152300,74326945,325,325,325,325,0
|
|
20240801,152200,74326945,325,325,325,325,0
|
|
20240801,152100,74326945,325,325,325,325,0
|
|
20240801,152000,74326945,325,325,325,325,0
|
|
20240801,151900,74326945,325,323,325,323,354
|
|
20240801,151800,74212337,323,324,324,323,3221
|
|
20240801,151700,73169153,324,323,324,323,1497
|
|
20240801,151600,72684126,324,324,324,324,0
|
|
20240801,151500,72684126,324,324,324,324,504
|
|
20240801,151400,72520830,324,324,324,324,0
|
|
20240801,151300,72520830,324,324,324,324,2596
|
|
20240801,151200,71679726,324,324,324,324,136
|
|
20240801,151100,71635662,324,324,324,323,1216
|
|
20240801,151000,71242259,324,324,324,324,736
|
|
20240801,150900,71003795,324,324,324,324,317
|
|
20240801,150800,70901087,324,324,324,324,635
|
|
20240801,150700,70695347,324,325,325,324,915
|
|
20240801,150600,70398884,325,325,325,325,3
|
|
20240801,150500,70397909,325,325,325,324,10351
|
|
20240801,150400,67043184,325,325,325,325,21
|
|
20240801,150300,67036359,326,326,326,326,0
|
|
20240801,150200,67036359,326,326,326,326,0
|
|
20240801,150100,67036359,326,326,326,326,0
|
|
20240801,150000,67036359,326,325,326,325,126
|
|
20240801,145900,66995399,324,324,324,324,0
|
|
20240801,145800,66995399,324,325,325,323,3382
|
|
20240801,145700,65900038,325,324,325,324,1611
|
|
20240801,145600,65376464,324,324,324,324,0
|
|
20240801,145500,65376464,324,324,324,324,0
|
|
20240801,145400,65376464,324,324,324,324,0
|
|
20240801,145300,65376464,324,324,324,324,0
|
|
20240801,145200,65376464,324,324,324,324,2916
|
|
20240801,145100,64431680,324,324,324,324,0
|
|
20240801,145000,64431680,324,324,324,324,0
|
|
20240801,144900,64431680,324,324,324,324,0
|
|
20240801,144800,64431680,324,324,324,324,0
|
|
20240801,144700,64431680,324,324,324,324,0
|
|
20240801,144600,64431680,324,324,324,324,0
|
|
20240801,144500,64431680,324,324,324,324,0
|
|
20240801,144400,64431680,324,324,324,324,0
|
|
20240801,144300,64431680,324,324,324,324,0
|
|
20240801,144200,64431680,324,324,324,324,0
|
|
20240801,144100,64431680,324,324,324,324,0
|
|
20240801,144000,64431680,324,324,324,324,0
|
|
20240801,143900,64431680,324,326,326,324,5000
|
|
20240801,143800,62810246,326,326,326,326,0
|
|
20240801,143700,62810246,326,326,326,326,0
|
|
20240801,143600,62810246,326,326,326,326,400
|
|
20240801,143500,62679846,326,326,326,326,190
|
|
20240801,143400,62617906,326,326,326,326,0
|
|
20240801,143300,62617906,326,326,326,326,0
|
|
20240801,143200,62617906,326,326,326,326,48
|
|
20240801,143100,62602258,327,327,327,327,1690
|
|
20240801,143000,62049628,327,327,327,327,14
|
|
20240801,142900,62045050,327,327,327,327,1
|
|
20240801,142800,62044723,327,327,327,327,0
|
|
20240801,142700,62044723,327,327,327,327,0
|
|
20240801,142600,62044723,327,327,327,327,3536
|
|
20240801,142500,60888451,330,326,330,326,12610
|
|
20240801,142400,56739998,327,327,327,327,0
|
|
20240801,142300,56739998,327,327,327,327,249
|
|
20240801,142200,56658575,327,327,327,327,2001
|
|
20240801,142100,56004248,327,327,327,327,1000
|
|
20240801,142000,55677248,327,329,329,327,3003
|
|
20240801,141900,54689265,328,328,328,328,3009
|
|
20240801,141800,53702313,329,329,329,329,0
|
|
20240801,141700,53702313,329,329,329,329,42
|
|
20240801,141600,53688495,329,329,329,329,708
|
|
20240801,141500,53455563,330,328,330,328,8726
|
|
20240801,141400,50586051,328,327,328,327,7300
|
|
20240801,141300,48191951,327,327,327,327,4012
|
|
20240801,141200,46880027,326,327,327,326,1110
|
|
20240801,141100,46518165,327,327,327,327,3198
|
|
20240801,141000,45472419,326,326,326,326,1
|
|
20240801,140900,45472093,326,326,326,326,500
|
|
20240801,140800,45309093,326,326,326,326,0
|
|
20240801,140700,45309093,326,326,326,326,249
|
|
20240801,140600,45227919,326,326,326,326,500
|
|
20240801,140500,45064919,326,326,326,326,0
|
|
20240801,140400,45064919,326,326,326,326,1050
|
|
20240801,140300,44722619,326,326,326,326,0
|
|
20240801,140200,44722619,326,326,326,326,0
|
|
20240801,140100,44722619,326,326,326,326,1758
|
|
20240801,140000,44149511,325,325,325,325,0
|
|
20240801,135900,44149511,325,325,325,325,0
|
|
20240801,135800,44149511,325,325,325,325,0
|
|
20240801,135700,44149511,325,325,325,325,1003
|
|
20240801,135600,43823536,326,326,326,326,895
|
|
20240801,135500,43531766,326,326,326,326,0
|
|
20240801,135400,43531766,326,326,326,326,0
|
|
20240801,135300,43531766,326,325,326,325,7580
|
|
20240801,135200,41065650,325,325,325,325,0
|
|
20240801,135100,41065650,325,325,325,325,3
|
|
20240801,135000,41064675,324,324,324,324,1000
|
|
20240801,134900,40740675,325,325,325,325,284
|
|
20240801,134800,40648375,325,325,325,325,0
|
|
20240801,134700,40648375,325,325,325,325,0
|
|
20240801,134600,40648375,325,325,325,325,8
|
|
20240801,134500,40645775,324,324,324,324,9
|
|
20240801,134400,40642859,325,325,325,325,0
|
|
20240801,134300,40642859,325,325,325,325,0
|
|
20240801,134200,40642859,325,325,325,325,1683
|
|
20240801,134100,40095884,325,325,325,325,0
|
|
20240801,134000,40095884,325,325,325,325,0
|
|
20240801,133900,40095884,325,325,325,325,0
|
|
20240801,133800,40095884,325,325,325,325,0
|
|
20240801,133700,40095884,325,325,325,325,0
|
|
20240801,133600,40095884,325,325,325,325,0
|
|
20240801,133500,40095884,325,325,325,325,9
|
|
20240801,133400,40092959,326,326,326,326,0
|
|
20240801,133300,40092959,326,326,326,326,0
|
|
20240801,133200,40092959,326,326,326,326,0
|
|
20240801,133100,40092959,326,326,326,326,0
|
|
20240801,133000,40092959,326,326,326,326,0
|
|
20240801,132900,40092959,326,326,326,326,1
|
|
20240801,132800,40092633,323,323,323,323,2818
|
|
20240801,132700,39182419,326,326,326,326,0
|
|
20240801,132600,39182419,326,326,326,326,0
|
|
20240801,132500,39182419,326,325,326,325,2
|
|
20240801,132400,39181768,325,325,325,325,294
|
|
20240801,132300,39086218,326,326,326,326,0
|
|
20240801,132200,39086218,326,326,326,326,0
|
|
20240801,132100,39086218,326,326,326,326,0
|
|
20240801,132000,39086218,326,326,326,326,0
|
|
20240801,131900,39086218,326,326,326,326,0
|
|
20240801,131800,39086218,326,325,326,325,2
|
|
20240801,131700,39085567,324,324,324,324,12
|
|
20240801,131600,39081679,324,325,325,324,239
|
|
20240801,131500,39004213,325,325,325,325,0
|
|
20240801,131400,39004213,325,325,325,325,2
|
|
20240801,131300,39003563,325,325,325,325,0
|
|
20240801,131200,39003563,325,325,325,325,0
|
|
20240801,131100,39003563,325,325,325,325,0
|
|
20240801,131000,39003563,325,325,325,325,1720
|
|
20240801,130900,38444563,326,326,326,326,0
|
|
20240801,130800,38444563,326,326,326,326,0
|
|
20240801,130700,38444563,326,326,326,326,0
|
|
20240801,130600,38444563,326,326,326,326,0
|
|
20240801,130500,38444563,326,326,326,326,0
|
|
20240801,130400,38444563,326,326,326,326,0
|
|
20240801,130300,38444563,326,326,326,326,0
|
|
20240801,130200,38444563,326,326,326,326,0
|
|
20240801,130100,38444563,326,326,326,326,0
|
|
20240801,130000,38444563,326,326,326,326,0
|
|
20240801,125900,38444563,326,326,326,326,50
|
|
20240801,125800,38428263,326,326,326,326,0
|
|
20240801,125700,38428263,326,326,326,326,0
|
|
20240801,125600,38428263,326,326,326,326,2393
|
|
20240801,125500,37648145,325,324,325,322,5464
|
|
20240801,125400,35875838,324,324,324,324,0
|
|
20240801,125300,35875838,324,324,324,324,0
|
|
20240801,125200,35875838,324,324,324,324,0
|
|
20240801,125100,35875838,324,324,324,324,0
|
|
20240801,125000,35875838,324,324,324,324,0
|
|
20240801,124900,35875838,324,324,324,324,0
|
|
20240801,124800,35875838,324,324,324,324,0
|
|
20240801,124700,35875838,324,324,324,324,0
|
|
20240801,124600,35875838,324,324,324,324,0
|
|
20240801,124500,35875838,324,324,324,324,0
|
|
20240801,124400,35875838,324,324,324,324,0
|
|
20240801,124300,35875838,324,324,324,324,0
|
|
20240801,124200,35875838,324,324,324,324,0
|
|
20240801,124100,35875838,324,324,324,324,0
|
|
20240801,124000,35875838,324,324,324,324,10
|
|
20240801,123900,35872598,323,323,323,323,100
|
|
20240801,123800,35840298,323,323,323,323,0
|
|
20240801,123700,35840298,323,323,323,323,0
|
|
20240801,123600,35840298,323,323,323,323,0
|
|
20240801,123500,35840298,323,323,323,323,504
|
|
20240801,123400,35677506,323,323,323,323,0
|
|
20240801,123300,35677506,323,323,323,323,0
|
|
20240801,123200,35677506,323,323,323,323,0
|
|
20240801,123100,35677506,323,323,323,323,0
|
|
20240801,123000,35677506,323,323,323,323,0
|
|
20240801,122900,35677506,323,323,323,323,0
|
|
20240801,122800,35677506,323,323,323,323,0
|
|
20240801,122700,35677506,323,323,323,323,0
|
|
20240801,122600,35677506,323,323,323,323,0
|
|
20240801,122500,35677506,323,323,323,323,0
|
|
20240801,122400,35677506,323,323,323,323,0
|
|
20240801,122300,35677506,323,323,323,323,0
|
|
20240801,122200,35677506,323,323,323,323,0
|
|
20240801,122100,35677506,323,323,323,323,0
|
|
20240801,122000,35677506,323,323,323,323,16
|
|
20240801,121900,35672338,324,324,324,324,0
|
|
20240801,121800,35672338,324,324,324,324,0
|
|
20240801,121700,35672338,324,324,324,324,0
|
|
20240801,121600,35672338,324,324,324,324,0
|
|
20240801,121500,35672338,324,324,324,324,0
|
|
20240801,121400,35672338,324,324,324,324,236
|
|
20240801,121300,35595874,323,323,323,323,0
|
|
20240801,121200,35595874,323,323,323,323,0
|
|
20240801,121100,35595874,323,323,323,323,0
|
|
20240801,121000,35595874,323,323,323,323,0
|
|
20240801,120900,35595874,323,323,323,323,0
|
|
20240801,120800,35595874,323,323,323,323,0
|
|
20240801,120700,35595874,323,323,323,323,0
|
|
20240801,120600,35595874,323,323,323,323,1211
|
|
20240801,120500,35204721,323,323,323,323,0
|
|
20240801,120400,35204721,323,323,323,323,0
|
|
20240801,120300,35204721,323,323,323,323,0
|
|
20240801,120200,35204721,323,323,323,323,0
|
|
20240801,120100,35204721,323,323,323,323,0
|
|
20240801,120000,35204721,323,323,323,323,0
|
|
20240801,115900,35204721,323,323,323,323,0
|
|
20240801,115800,35204721,323,323,323,323,47
|
|
20240801,115700,35189540,322,322,322,322,0
|
|
20240801,115600,35189540,322,322,322,322,0
|
|
20240801,115500,35189540,322,322,322,322,0
|
|
20240801,115400,35189540,322,322,322,322,0
|
|
20240801,115300,35189540,322,322,322,322,0
|
|
20240801,115200,35189540,322,322,322,322,983
|
|
20240801,115100,34873014,322,322,322,322,0
|
|
20240801,115000,34873014,322,322,322,322,0
|
|
20240801,114900,34873014,322,322,322,322,0
|
|
20240801,114800,34873014,322,322,322,322,0
|
|
20240801,114700,34873014,322,322,322,322,0
|
|
20240801,114600,34873014,322,322,322,322,0
|
|
20240801,114500,34873014,322,322,322,322,0
|
|
20240801,114400,34873014,322,322,322,322,0
|
|
20240801,114300,34873014,322,322,322,322,0
|
|
20240801,114200,34873014,322,323,323,322,14
|
|
20240801,114100,34868493,323,323,323,323,8
|
|
20240801,114000,34865909,323,323,323,323,0
|
|
20240801,113900,34865909,323,323,323,323,0
|
|
20240801,113800,34865909,323,323,323,323,0
|
|
20240801,113700,34865909,323,323,323,323,2
|
|
20240801,113600,34865263,323,323,323,323,0
|
|
20240801,113500,34865263,323,323,323,323,0
|
|
20240801,113400,34865263,323,323,323,323,2500
|
|
20240801,113300,34057763,323,323,323,323,0
|
|
20240801,113200,34057763,323,324,324,323,128
|
|
20240801,113100,34016321,324,324,324,324,0
|
|
20240801,113000,34016321,324,324,324,324,0
|
|
20240801,112900,34016321,324,324,324,324,0
|
|
20240801,112800,34016321,324,324,324,324,0
|
|
20240801,112700,34016321,324,324,324,324,0
|
|
20240801,112600,34016321,324,324,324,324,1
|
|
20240801,112500,34015997,324,324,324,324,5
|
|
20240801,112400,34014377,324,324,324,324,0
|
|
20240801,112300,34014377,324,324,324,324,0
|
|
20240801,112200,34014377,324,324,324,324,0
|
|
20240801,112100,34014377,324,324,324,324,503
|
|
20240801,112000,33851405,324,324,324,324,0
|
|
20240801,111900,33851405,324,324,324,324,0
|
|
20240801,111800,33851405,324,324,324,324,0
|
|
20240801,111700,33851405,324,324,324,324,0
|
|
20240801,111600,33851405,324,324,324,324,0
|
|
20240801,111500,33851405,324,324,324,324,0
|
|
20240801,111400,33851405,324,324,324,324,0
|
|
20240801,111300,33851405,324,324,324,324,0
|
|
20240801,111200,33851405,324,324,324,324,0
|
|
20240801,111100,33851405,324,324,324,324,0
|
|
20240801,111000,33851405,324,323,324,323,32
|
|
20240801,110900,33841067,324,324,324,324,2
|
|
20240801,110800,33840419,324,324,324,324,14
|
|
20240801,110700,33835883,324,324,324,324,0
|
|
20240801,110600,33835883,324,324,324,324,0
|
|
20240801,110500,33835883,324,324,324,324,0
|
|
20240801,110400,33835883,324,324,324,324,0
|
|
20240801,110300,33835883,324,324,324,324,79
|
|
20240801,110200,33810287,324,324,324,324,0
|
|
20240801,110100,33810287,324,324,324,324,2
|
|
20240801,110000,33809639,323,323,323,323,0
|
|
20240801,105900,33809639,323,323,323,323,0
|
|
20240801,105800,33809639,323,323,323,323,200
|
|
20240801,105700,33745039,323,323,323,323,0
|
|
20240801,105600,33745039,323,323,323,323,434
|
|
20240801,105500,33604857,323,323,323,323,1
|
|
20240801,105400,33604534,322,322,322,322,0
|
|
20240801,105300,33604534,322,324,324,322,12301
|
|
20240801,105200,29637344,322,322,322,322,0
|
|
20240801,105100,29637344,322,322,322,322,0
|
|
20240801,105000,29637344,322,322,322,322,0
|
|
20240801,104900,29637344,322,323,323,322,795
|
|
20240801,104800,29381207,325,325,325,325,2
|
|
20240801,104700,29380557,325,325,325,325,10
|
|
20240801,104600,29377307,323,323,323,323,5000
|
|
20240801,104500,27762307,323,323,323,323,1600
|
|
20240801,104400,27245507,323,323,323,323,0
|
|
20240801,104300,27245507,323,323,323,323,10138
|
|
20240801,104200,23970933,324,324,324,324,0
|
|
20240801,104100,23970933,324,324,324,324,400
|
|
20240801,104000,23841333,324,324,324,324,0
|
|
20240801,103900,23841333,324,324,324,324,0
|
|
20240801,103800,23841333,324,324,324,324,0
|
|
20240801,103700,23841333,324,324,324,324,0
|
|
20240801,103600,23841333,324,323,324,323,13
|
|
20240801,103500,23837131,323,323,323,323,0
|
|
20240801,103400,23837131,323,323,323,323,0
|
|
20240801,103300,23837131,323,323,323,323,0
|
|
20240801,103200,23837131,323,323,323,323,0
|
|
20240801,103100,23837131,323,323,323,323,0
|
|
20240801,103000,23837131,323,323,323,323,45
|
|
20240801,102900,23822596,323,323,323,323,0
|
|
20240801,102800,23822596,323,323,323,323,500
|
|
20240801,102700,23661096,325,325,325,325,0
|
|
20240801,102600,23661096,325,325,325,325,5
|
|
20240801,102500,23659471,323,323,323,323,201
|
|
20240801,102400,23594548,323,323,323,323,0
|
|
20240801,102300,23594548,323,323,323,323,982
|
|
20240801,102200,23277362,323,323,323,323,0
|
|
20240801,102100,23277362,323,323,323,323,0
|
|
20240801,102000,23277362,323,323,323,323,5000
|
|
20240801,101900,21662362,325,325,325,325,0
|
|
20240801,101800,21662362,325,325,325,325,300
|
|
20240801,101700,21564862,325,325,325,325,0
|
|
20240801,101600,21564862,325,325,325,325,0
|
|
20240801,101500,21564862,325,325,325,325,0
|
|
20240801,101400,21564862,325,325,325,325,0
|
|
20240801,101300,21564862,325,325,325,325,0
|
|
20240801,101200,21564862,325,325,325,325,0
|
|
20240801,101100,21564862,325,325,325,325,1
|
|
20240801,101000,21564537,325,325,325,325,4
|
|
20240801,100900,21563237,325,325,325,325,0
|
|
20240801,100800,21563237,325,325,325,325,5002
|
|
20240801,100700,19937587,325,325,325,325,26
|
|
20240801,100600,19929137,325,325,325,325,0
|
|
20240801,100500,19929137,325,325,325,325,103
|
|
20240801,100400,19895662,325,325,325,325,685
|
|
20240801,100300,19673037,324,324,324,324,3000
|
|
20240801,100200,18701037,324,324,324,324,0
|
|
20240801,100100,18701037,324,324,324,324,20
|
|
20240801,100000,18694557,324,324,324,324,2474
|
|
20240801,095900,17892981,325,325,325,325,38
|
|
20240801,095800,17880631,325,325,325,325,0
|
|
20240801,095700,17880631,325,325,325,325,0
|
|
20240801,095600,17880631,325,325,325,325,12
|
|
20240801,095500,17876731,325,325,325,325,0
|
|
20240801,095400,17876731,325,325,325,325,0
|
|
20240801,095300,17876731,325,324,325,324,8011
|
|
20240801,095200,15273157,324,325,325,322,10344
|
|
20240801,095100,11935758,325,326,326,325,193
|
|
20240801,095000,11873025,326,327,327,326,5010
|
|
20240801,094900,10234765,327,327,327,327,32
|
|
20240801,094800,10224301,327,328,328,327,968
|
|
20240801,094700,9906897,329,326,329,326,4976
|
|
20240801,094600,8271326,328,327,328,325,4071
|
|
20240801,094500,6937128,327,324,327,323,7228
|
|
20240801,094400,4586738,324,323,324,323,1743
|
|
20240801,094300,4022190,323,322,323,322,3127
|
|
20240801,094200,3012244,321,321,321,321,0
|
|
20240801,094100,3012244,321,321,321,321,0
|
|
20240801,094000,3012244,321,321,321,321,83
|
|
20240801,093900,2985601,321,321,321,321,300
|
|
20240801,093800,2889301,320,320,320,320,0
|
|
20240801,093700,2889301,320,320,320,320,0
|
|
20240801,093600,2889301,320,320,320,320,0
|
|
20240801,093500,2889301,320,320,320,320,0
|
|
20240801,093400,2889301,320,320,320,320,0
|
|
20240801,093300,2889301,320,320,320,320,0
|
|
20240801,093200,2889301,320,320,320,320,0
|
|
20240801,093100,2889301,320,320,320,320,400
|
|
20240801,093000,2761301,321,321,321,321,0
|
|
20240801,092900,2761301,321,321,321,321,0
|
|
20240801,092800,2761301,321,321,321,321,0
|
|
20240801,092700,2761301,321,321,321,321,0
|
|
20240801,092600,2761301,321,321,321,321,0
|
|
20240801,092500,2761301,321,321,321,321,707
|
|
20240801,092400,2534354,321,321,321,321,67
|
|
20240801,092300,2512847,321,321,321,321,0
|
|
20240801,092200,2512847,321,321,321,321,31
|
|
20240801,092100,2502896,322,322,322,322,31
|
|
20240801,092000,2492914,321,321,321,321,0
|
|
20240801,091900,2492914,321,321,321,321,0
|
|
20240801,091800,2492914,321,321,321,321,4
|
|
20240801,091700,2491630,323,323,323,323,0
|
|
20240801,091600,2491630,323,323,323,323,0
|
|
20240801,091500,2491630,323,323,323,323,0
|
|
20240801,091400,2491630,323,323,323,323,0
|
|
20240801,091300,2491630,323,323,323,323,0
|
|
20240801,091200,2491630,323,323,323,323,0
|
|
20240801,091100,2491630,323,323,323,323,0
|
|
20240801,091000,2491630,323,321,323,321,45
|
|
20240801,090900,2477098,320,320,320,320,835
|
|
20240801,090800,2209898,320,320,320,320,20
|
|
20240801,090700,2203498,320,320,320,320,272
|
|
20240801,090600,2116458,319,320,320,319,6016
|
|
20240801,090500,192320,320,320,320,320,0
|
|
20240801,090400,192320,320,320,320,320,0
|
|
20240801,090300,192320,320,320,320,320,0
|
|
20240801,090200,192320,320,320,320,320,0
|
|
20240801,090100,192320,320,320,320,320,0
|
|
20240801,090000,192320,320,320,320,320,601
|