628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192500,80289905,313,313,313,313,1792
|
|
20240807,192400,80289905,313,313,313,313,0
|
|
20240807,192300,80289905,313,313,313,313,0
|
|
20240807,192200,80289905,313,313,313,313,0
|
|
20240807,192100,80289905,313,313,313,313,0
|
|
20240807,192000,80289905,313,313,313,313,0
|
|
20240807,191900,80289905,313,313,313,313,0
|
|
20240807,191800,80289905,313,313,313,313,0
|
|
20240807,191700,80289905,313,313,313,313,0
|
|
20240807,191600,80289905,313,313,313,313,0
|
|
20240807,191500,80289905,313,313,313,313,0
|
|
20240807,191400,80289905,313,313,313,313,0
|
|
20240807,191300,80289905,313,313,313,313,0
|
|
20240807,191200,80289905,313,313,313,313,0
|
|
20240807,191100,80289905,313,313,313,313,0
|
|
20240807,191000,80289905,313,313,313,313,0
|
|
20240807,190900,80289905,313,313,313,313,0
|
|
20240807,190800,80289905,313,313,313,313,0
|
|
20240807,190700,80289905,313,313,313,313,0
|
|
20240807,190600,80289905,313,313,313,313,0
|
|
20240807,190500,80289905,313,313,313,313,0
|
|
20240807,190400,80289905,313,313,313,313,0
|
|
20240807,190300,80289905,313,313,313,313,0
|
|
20240807,190200,80289905,313,313,313,313,0
|
|
20240807,190100,80289905,313,313,313,313,0
|
|
20240807,190000,80289905,313,313,313,313,0
|
|
20240807,185900,80289905,313,313,313,313,0
|
|
20240807,185800,80289905,313,313,313,313,0
|
|
20240807,185700,80289905,313,313,313,313,0
|
|
20240807,185600,80289905,313,313,313,313,0
|
|
20240807,185500,80289905,313,313,313,313,1792
|
|
20240807,185400,80289905,313,313,313,313,0
|
|
20240807,185300,80289905,313,313,313,313,0
|
|
20240807,185200,80289905,313,313,313,313,0
|
|
20240807,185100,80289905,313,313,313,313,0
|
|
20240807,185000,80289905,313,313,313,313,0
|
|
20240807,184900,80289905,313,313,313,313,0
|
|
20240807,184800,80289905,313,313,313,313,0
|
|
20240807,184700,80289905,313,313,313,313,0
|
|
20240807,184600,80289905,313,313,313,313,0
|
|
20240807,184500,80289905,313,313,313,313,0
|
|
20240807,184400,80289905,313,313,313,313,0
|
|
20240807,184300,80289905,313,313,313,313,0
|
|
20240807,184200,80289905,313,313,313,313,0
|
|
20240807,184100,80289905,313,313,313,313,0
|
|
20240807,184000,80289905,313,313,313,313,0
|
|
20240807,183900,80289905,313,313,313,313,0
|
|
20240807,183800,80289905,313,313,313,313,0
|
|
20240807,183700,80289905,313,313,313,313,0
|
|
20240807,183600,80289905,313,313,313,313,0
|
|
20240807,183500,80289905,313,313,313,313,0
|
|
20240807,183400,80289905,313,313,313,313,0
|
|
20240807,183300,80289905,313,313,313,313,0
|
|
20240807,183200,80289905,313,313,313,313,0
|
|
20240807,183100,80289905,313,313,313,313,0
|
|
20240807,183000,80289905,313,313,313,313,0
|
|
20240807,182900,80289905,313,313,313,313,0
|
|
20240807,182800,80289905,313,313,313,313,0
|
|
20240807,182700,80289905,313,313,313,313,0
|
|
20240807,182600,80289905,313,313,313,313,0
|
|
20240807,182500,80289905,313,313,313,313,1792
|
|
20240807,182400,80289905,313,313,313,313,0
|
|
20240807,182300,80289905,313,313,313,313,0
|
|
20240807,182200,80289905,313,313,313,313,0
|
|
20240807,182100,80289905,313,313,313,313,0
|
|
20240807,182000,80289905,313,313,313,313,0
|
|
20240807,181900,80289905,313,313,313,313,0
|
|
20240807,181800,80289905,313,313,313,313,0
|
|
20240807,181700,80289905,313,313,313,313,0
|
|
20240807,181600,80289905,313,313,313,313,0
|
|
20240807,181500,80289905,313,313,313,313,0
|
|
20240807,181400,80289905,313,313,313,313,0
|
|
20240807,181300,80289905,313,313,313,313,0
|
|
20240807,181200,80289905,313,313,313,313,0
|
|
20240807,181100,80289905,313,313,313,313,0
|
|
20240807,181000,80289905,313,313,313,313,0
|
|
20240807,180900,80289905,313,313,313,313,0
|
|
20240807,180800,80289905,313,313,313,313,0
|
|
20240807,180700,80289905,313,313,313,313,0
|
|
20240807,180600,80289905,313,313,313,313,0
|
|
20240807,180500,80289905,313,313,313,313,0
|
|
20240807,180400,80289905,313,313,313,313,0
|
|
20240807,180300,80289905,313,313,313,313,0
|
|
20240807,180200,80289905,313,313,313,313,0
|
|
20240807,180100,80289905,313,313,313,313,0
|
|
20240807,180000,80289905,313,313,313,313,0
|
|
20240807,175900,80289905,313,313,313,313,0
|
|
20240807,175800,80289905,313,313,313,313,0
|
|
20240807,175700,80289905,313,313,313,313,0
|
|
20240807,175600,80289905,313,313,313,313,0
|
|
20240807,175500,80289905,313,313,313,313,1792
|
|
20240807,175400,80289905,313,313,313,313,0
|
|
20240807,175300,80289905,313,313,313,313,0
|
|
20240807,175200,80289905,313,313,313,313,0
|
|
20240807,175100,80289905,313,313,313,313,0
|
|
20240807,175000,80289905,313,313,313,313,0
|
|
20240807,174900,80289905,313,313,313,313,0
|
|
20240807,174800,80289905,313,313,313,313,0
|
|
20240807,174700,80289905,313,313,313,313,0
|
|
20240807,174600,80289905,313,313,313,313,0
|
|
20240807,174500,80289905,313,313,313,313,0
|
|
20240807,174400,80289905,313,313,313,313,0
|
|
20240807,174300,80289905,313,313,313,313,0
|
|
20240807,174200,80289905,313,313,313,313,0
|
|
20240807,174100,80289905,313,313,313,313,0
|
|
20240807,174000,80289905,313,313,313,313,0
|
|
20240807,173900,80289905,313,313,313,313,0
|
|
20240807,173800,80289905,313,313,313,313,0
|
|
20240807,173700,80289905,313,313,313,313,0
|
|
20240807,173600,80289905,313,313,313,313,0
|
|
20240807,173500,80289905,313,313,313,313,0
|
|
20240807,173400,80289905,313,313,313,313,0
|
|
20240807,173300,80289905,313,313,313,313,0
|
|
20240807,173200,80289905,313,313,313,313,0
|
|
20240807,173100,80289905,313,313,313,313,0
|
|
20240807,173000,80289905,313,313,313,313,0
|
|
20240807,172900,80289905,313,313,313,313,0
|
|
20240807,172800,80289905,313,313,313,313,0
|
|
20240807,172700,80289905,313,313,313,313,0
|
|
20240807,172600,80289905,313,313,313,313,0
|
|
20240807,172500,80289905,313,313,313,313,1792
|
|
20240807,172400,80289905,313,313,313,313,0
|
|
20240807,172300,80289905,313,313,313,313,0
|
|
20240807,172200,80289905,313,313,313,313,0
|
|
20240807,172100,80289905,313,313,313,313,0
|
|
20240807,172000,80289905,313,313,313,313,0
|
|
20240807,171900,80289905,313,313,313,313,0
|
|
20240807,171800,80289905,313,313,313,313,0
|
|
20240807,171700,80289905,313,313,313,313,0
|
|
20240807,171600,80289905,313,313,313,313,0
|
|
20240807,171500,80289905,313,313,313,313,0
|
|
20240807,171400,80289905,313,313,313,313,0
|
|
20240807,171300,80289905,313,313,313,313,0
|
|
20240807,171200,80289905,313,313,313,313,0
|
|
20240807,171100,80289905,313,313,313,313,0
|
|
20240807,171000,80289905,313,313,313,313,0
|
|
20240807,170900,80289905,313,313,313,313,0
|
|
20240807,170800,80289905,313,313,313,313,0
|
|
20240807,170700,80289905,313,313,313,313,0
|
|
20240807,170600,80289905,313,313,313,313,0
|
|
20240807,170500,80289905,313,313,313,313,0
|
|
20240807,170400,80289905,313,313,313,313,0
|
|
20240807,170300,80289905,313,313,313,313,0
|
|
20240807,170200,80289905,313,313,313,313,0
|
|
20240807,170100,80289905,313,313,313,313,0
|
|
20240807,170000,80289905,313,313,313,313,0
|
|
20240807,165900,80289905,313,313,313,313,0
|
|
20240807,165800,80289905,313,313,313,313,0
|
|
20240807,165700,80289905,313,313,313,313,0
|
|
20240807,165600,80289905,313,313,313,313,0
|
|
20240807,165500,80289905,313,313,313,313,1792
|
|
20240807,165400,80289905,313,313,313,313,0
|
|
20240807,165300,80289905,313,313,313,313,0
|
|
20240807,165200,80289905,313,313,313,313,0
|
|
20240807,165100,80289905,313,313,313,313,0
|
|
20240807,165000,80289905,313,313,313,313,0
|
|
20240807,164900,80289905,313,313,313,313,0
|
|
20240807,164800,80289905,313,313,313,313,0
|
|
20240807,164700,80289905,313,313,313,313,0
|
|
20240807,164600,80289905,313,313,313,313,0
|
|
20240807,164500,80289905,313,313,313,313,0
|
|
20240807,164400,80289905,313,313,313,313,0
|
|
20240807,164300,80289905,313,313,313,313,0
|
|
20240807,164200,80289905,313,313,313,313,0
|
|
20240807,164100,80289905,313,313,313,313,0
|
|
20240807,164000,80289905,313,313,313,313,0
|
|
20240807,163900,80289905,313,313,313,313,0
|
|
20240807,163800,80289905,313,313,313,313,0
|
|
20240807,163700,80289905,313,313,313,313,0
|
|
20240807,163600,80289905,313,313,313,313,0
|
|
20240807,163500,80289905,313,313,313,313,0
|
|
20240807,163400,80289905,313,313,313,313,0
|
|
20240807,163300,80289905,313,313,313,313,0
|
|
20240807,163200,80289905,313,313,313,313,0
|
|
20240807,163100,80289905,313,313,313,313,0
|
|
20240807,163000,80289905,313,313,313,313,0
|
|
20240807,162900,80289905,313,313,313,313,0
|
|
20240807,162800,80289905,313,313,313,313,0
|
|
20240807,162700,80289905,313,313,313,313,0
|
|
20240807,162600,80289905,313,313,313,313,0
|
|
20240807,162500,80289905,313,313,313,313,1792
|
|
20240807,162400,80289905,313,313,313,313,0
|
|
20240807,162300,80289905,313,313,313,313,0
|
|
20240807,162200,80289905,313,313,313,313,0
|
|
20240807,162100,80289905,313,313,313,313,0
|
|
20240807,162000,80289905,313,313,313,313,0
|
|
20240807,161900,80289905,313,313,313,313,0
|
|
20240807,161800,80289905,313,313,313,313,0
|
|
20240807,161700,80289905,313,313,313,313,0
|
|
20240807,161600,80289905,313,313,313,313,0
|
|
20240807,161500,80289905,313,313,313,313,0
|
|
20240807,161400,80289905,313,313,313,313,0
|
|
20240807,161300,80289905,313,313,313,313,0
|
|
20240807,161200,80289905,313,313,313,313,0
|
|
20240807,161100,80289905,313,313,313,313,0
|
|
20240807,161000,80289905,313,313,313,313,0
|
|
20240807,160900,80289905,313,313,313,313,0
|
|
20240807,160800,80289905,313,313,313,313,0
|
|
20240807,160700,80289905,313,313,313,313,0
|
|
20240807,160600,80289905,313,313,313,313,0
|
|
20240807,160500,80289905,313,313,313,313,0
|
|
20240807,160400,80289905,313,313,313,313,0
|
|
20240807,160300,80289905,313,313,313,313,0
|
|
20240807,160200,80289905,313,313,313,313,0
|
|
20240807,160100,80289905,313,313,313,313,0
|
|
20240807,160000,80289905,313,313,313,313,0
|
|
20240807,155900,80289905,313,313,313,313,0
|
|
20240807,155800,80289905,313,313,313,313,0
|
|
20240807,155700,80289905,313,313,313,313,0
|
|
20240807,155600,80289905,313,313,313,313,0
|
|
20240807,155500,80289905,313,313,313,313,1792
|
|
20240807,155400,80289905,313,313,313,313,0
|
|
20240807,155300,80289905,313,313,313,313,0
|
|
20240807,155200,80289905,313,313,313,313,0
|
|
20240807,155100,80289905,313,313,313,313,0
|
|
20240807,155000,80289905,313,313,313,313,0
|
|
20240807,154900,80289905,313,313,313,313,0
|
|
20240807,154800,80289905,313,313,313,313,0
|
|
20240807,154700,80289905,313,313,313,313,0
|
|
20240807,154600,80289905,313,313,313,313,0
|
|
20240807,154500,80289905,313,313,313,313,0
|
|
20240807,154400,80289905,313,313,313,313,0
|
|
20240807,154300,80289905,313,313,313,313,0
|
|
20240807,154200,80289905,313,313,313,313,0
|
|
20240807,154100,80289905,313,313,313,313,0
|
|
20240807,154000,80289905,313,313,313,313,0
|
|
20240807,153900,80289905,313,313,313,313,0
|
|
20240807,153800,80289905,313,313,313,313,0
|
|
20240807,153700,80289905,313,313,313,313,0
|
|
20240807,153600,80289905,313,313,313,313,0
|
|
20240807,153500,80289905,313,313,313,313,0
|
|
20240807,153400,80289905,313,313,313,313,0
|
|
20240807,153300,80289905,313,313,313,313,0
|
|
20240807,153200,80289905,313,313,313,313,0
|
|
20240807,153100,80289905,313,313,313,313,0
|
|
20240807,153000,80289905,313,313,313,313,1792
|
|
20240807,152900,79729009,313,313,313,313,0
|
|
20240807,152800,79729009,313,313,313,313,0
|
|
20240807,152700,79729009,313,313,313,313,0
|
|
20240807,152600,79729009,313,313,313,313,0
|
|
20240807,152500,79729009,313,313,313,313,0
|
|
20240807,152400,79729009,313,313,313,313,0
|
|
20240807,152300,79729009,313,313,313,313,0
|
|
20240807,152200,79729009,313,313,313,313,0
|
|
20240807,152100,79729009,313,313,313,313,0
|
|
20240807,152000,79729009,313,313,313,313,0
|
|
20240807,151900,79729009,313,313,313,310,9
|
|
20240807,151800,79726201,310,312,313,310,18
|
|
20240807,151700,79720609,310,310,312,310,45
|
|
20240807,151600,79706657,313,313,313,313,1
|
|
20240807,151500,79706344,310,314,314,310,56
|
|
20240807,151400,79688764,314,311,314,311,3
|
|
20240807,151300,79687825,314,310,314,310,652
|
|
20240807,151200,79485273,311,311,311,311,0
|
|
20240807,151100,79485273,311,311,311,311,0
|
|
20240807,151000,79485273,311,311,311,311,0
|
|
20240807,150900,79485273,311,310,311,310,2
|
|
20240807,150800,79484652,310,310,310,310,53
|
|
20240807,150700,79468222,310,310,310,310,79
|
|
20240807,150600,79443732,313,312,313,312,5
|
|
20240807,150500,79442168,312,311,312,311,2000
|
|
20240807,150400,78818874,311,311,311,311,0
|
|
20240807,150300,78818874,311,311,311,311,0
|
|
20240807,150200,78818874,311,311,311,311,0
|
|
20240807,150100,78818874,311,311,311,311,0
|
|
20240807,150000,78818874,311,309,311,309,2521
|
|
20240807,145900,78039883,312,312,312,312,0
|
|
20240807,145800,78039883,312,312,312,312,0
|
|
20240807,145700,78039883,312,312,312,312,0
|
|
20240807,145600,78039883,312,312,312,312,0
|
|
20240807,145500,78039883,312,311,312,310,50
|
|
20240807,145400,78024333,312,312,312,312,0
|
|
20240807,145300,78024333,312,312,312,312,0
|
|
20240807,145200,78024333,312,312,312,312,0
|
|
20240807,145100,78024333,312,312,312,312,0
|
|
20240807,145000,78024333,312,312,312,312,0
|
|
20240807,144900,78024333,312,312,312,312,0
|
|
20240807,144800,78024333,312,312,312,312,0
|
|
20240807,144700,78024333,312,312,312,312,0
|
|
20240807,144600,78024333,312,312,312,312,0
|
|
20240807,144500,78024333,312,312,312,312,0
|
|
20240807,144400,78024333,312,312,312,312,0
|
|
20240807,144300,78024333,312,312,312,312,0
|
|
20240807,144200,78024333,312,312,312,312,0
|
|
20240807,144100,78024333,312,312,312,312,0
|
|
20240807,144000,78024333,312,312,312,312,0
|
|
20240807,143900,78024333,312,312,312,312,0
|
|
20240807,143800,78024333,312,312,312,312,0
|
|
20240807,143700,78024333,312,312,312,312,0
|
|
20240807,143600,78024333,312,312,312,312,0
|
|
20240807,143500,78024333,312,312,312,312,4
|
|
20240807,143400,78023085,311,311,311,311,0
|
|
20240807,143300,78023085,311,311,311,311,0
|
|
20240807,143200,78023085,311,311,311,311,0
|
|
20240807,143100,78023085,311,311,311,311,0
|
|
20240807,143000,78023085,311,311,311,311,0
|
|
20240807,142900,78023085,311,311,311,311,0
|
|
20240807,142800,78023085,311,311,311,311,1
|
|
20240807,142700,78022774,310,310,310,310,0
|
|
20240807,142600,78022774,310,310,310,310,0
|
|
20240807,142500,78022774,310,310,310,309,2676
|
|
20240807,142400,77195865,310,310,310,310,435
|
|
20240807,142300,77061015,311,311,311,311,1705
|
|
20240807,142200,76530760,313,313,313,313,4
|
|
20240807,142100,76529508,315,315,315,315,0
|
|
20240807,142000,76529508,315,315,315,315,0
|
|
20240807,141900,76529508,315,315,315,315,0
|
|
20240807,141800,76529508,315,315,315,315,0
|
|
20240807,141700,76529508,315,315,315,315,0
|
|
20240807,141600,76529508,315,315,315,315,0
|
|
20240807,141500,76529508,315,315,315,315,0
|
|
20240807,141400,76529508,315,315,315,315,0
|
|
20240807,141300,76529508,315,315,315,315,0
|
|
20240807,141200,76529508,315,315,315,315,0
|
|
20240807,141100,76529508,315,315,315,315,0
|
|
20240807,141000,76529508,315,315,315,315,0
|
|
20240807,140900,76529508,315,315,315,315,0
|
|
20240807,140800,76529508,315,313,315,313,2600
|
|
20240807,140700,75712750,312,312,312,312,2000
|
|
20240807,140600,75088750,313,313,313,313,0
|
|
20240807,140500,75088750,313,313,313,313,1
|
|
20240807,140400,75088437,313,313,313,313,1
|
|
20240807,140300,75088124,311,311,311,311,0
|
|
20240807,140200,75088124,311,311,311,311,0
|
|
20240807,140100,75088124,311,311,311,311,0
|
|
20240807,140000,75088124,311,311,311,311,0
|
|
20240807,135900,75088124,311,311,311,311,295
|
|
20240807,135800,74996379,311,311,311,311,0
|
|
20240807,135700,74996379,311,311,311,311,0
|
|
20240807,135600,74996379,311,311,311,311,0
|
|
20240807,135500,74996379,311,311,311,311,6
|
|
20240807,135400,74994513,314,314,314,314,0
|
|
20240807,135300,74994513,314,314,314,314,0
|
|
20240807,135200,74994513,314,314,314,314,0
|
|
20240807,135100,74994513,314,314,314,314,0
|
|
20240807,135000,74994513,314,314,314,314,0
|
|
20240807,134900,74994513,314,314,314,314,0
|
|
20240807,134800,74994513,314,314,314,314,0
|
|
20240807,134700,74994513,314,314,314,314,0
|
|
20240807,134600,74994513,314,314,314,314,0
|
|
20240807,134500,74994513,314,314,314,314,0
|
|
20240807,134400,74994513,314,314,314,314,0
|
|
20240807,134300,74994513,314,314,314,314,0
|
|
20240807,134200,74994513,314,314,314,314,0
|
|
20240807,134100,74994513,314,314,314,314,0
|
|
20240807,134000,74994513,314,314,314,314,0
|
|
20240807,133900,74994513,314,314,314,314,19
|
|
20240807,133800,74988547,314,314,314,314,0
|
|
20240807,133700,74988547,314,314,314,314,0
|
|
20240807,133600,74988547,314,314,314,314,0
|
|
20240807,133500,74988547,314,314,314,314,0
|
|
20240807,133400,74988547,314,314,314,314,0
|
|
20240807,133300,74988547,314,313,314,313,31
|
|
20240807,133200,74978814,314,314,314,314,0
|
|
20240807,133100,74978814,314,313,314,313,200
|
|
20240807,133000,74916015,314,314,314,314,0
|
|
20240807,132900,74916015,314,314,314,314,0
|
|
20240807,132800,74916015,314,314,314,314,0
|
|
20240807,132700,74916015,314,314,314,314,0
|
|
20240807,132600,74916015,314,314,314,314,0
|
|
20240807,132500,74916015,314,313,314,313,17
|
|
20240807,132400,74910678,314,314,314,314,0
|
|
20240807,132300,74910678,314,314,314,314,0
|
|
20240807,132200,74910678,314,314,314,314,0
|
|
20240807,132100,74910678,314,314,314,314,0
|
|
20240807,132000,74910678,314,314,314,314,0
|
|
20240807,131900,74910678,314,314,314,314,0
|
|
20240807,131800,74910678,314,314,314,314,0
|
|
20240807,131700,74910678,314,314,314,314,0
|
|
20240807,131600,74910678,314,314,314,314,0
|
|
20240807,131500,74910678,314,314,314,314,0
|
|
20240807,131400,74910678,314,314,314,314,0
|
|
20240807,131300,74910678,314,313,314,313,1400
|
|
20240807,131200,74471079,314,313,314,313,5
|
|
20240807,131100,74469510,314,314,314,314,400
|
|
20240807,131000,74343910,314,314,314,314,0
|
|
20240807,130900,74343910,314,314,314,314,0
|
|
20240807,130800,74343910,314,314,314,314,0
|
|
20240807,130700,74343910,314,314,314,314,0
|
|
20240807,130600,74343910,314,314,314,314,0
|
|
20240807,130500,74343910,314,314,314,314,0
|
|
20240807,130400,74343910,314,314,314,314,0
|
|
20240807,130300,74343910,314,314,314,314,0
|
|
20240807,130200,74343910,314,314,314,314,0
|
|
20240807,130100,74343910,314,314,314,314,0
|
|
20240807,130000,74343910,314,314,314,314,0
|
|
20240807,125900,74343910,314,314,314,314,0
|
|
20240807,125800,74343910,314,314,314,314,0
|
|
20240807,125700,74343910,314,314,314,314,0
|
|
20240807,125600,74343910,314,313,314,313,5
|
|
20240807,125500,74342341,314,314,314,314,0
|
|
20240807,125400,74342341,314,313,314,313,66
|
|
20240807,125300,74321664,314,314,314,314,0
|
|
20240807,125200,74321664,314,313,314,313,628
|
|
20240807,125100,74124545,313,313,313,313,153
|
|
20240807,125000,74076656,313,313,314,313,221
|
|
20240807,124900,74007477,315,315,315,315,0
|
|
20240807,124800,74007477,315,315,315,315,775
|
|
20240807,124700,73763352,315,312,315,312,542
|
|
20240807,124600,73593750,309,309,309,309,0
|
|
20240807,124500,73593750,309,309,309,309,0
|
|
20240807,124400,73593750,309,309,309,309,0
|
|
20240807,124300,73593750,309,309,309,309,0
|
|
20240807,124200,73593750,309,309,309,309,0
|
|
20240807,124100,73593750,309,309,309,309,0
|
|
20240807,124000,73593750,309,309,309,309,0
|
|
20240807,123900,73593750,309,309,309,309,0
|
|
20240807,123800,73593750,309,309,309,309,1
|
|
20240807,123700,73593441,313,310,313,310,7
|
|
20240807,123600,73591255,309,309,309,309,3
|
|
20240807,123500,73590328,308,313,315,308,14
|
|
20240807,123400,73585974,314,312,317,312,1840
|
|
20240807,123300,73005662,312,312,312,312,0
|
|
20240807,123200,73005662,312,309,312,309,5
|
|
20240807,123100,73004114,314,314,314,314,0
|
|
20240807,123000,73004114,314,314,314,314,0
|
|
20240807,122900,73004114,314,314,314,314,0
|
|
20240807,122800,73004114,314,314,314,314,0
|
|
20240807,122700,73004114,314,314,314,314,0
|
|
20240807,122600,73004114,314,310,314,310,3
|
|
20240807,122500,73003177,307,307,307,307,1
|
|
20240807,122400,73002870,312,309,312,309,100
|
|
20240807,122300,72971673,311,307,311,307,35
|
|
20240807,122200,72960858,307,306,307,306,1001
|
|
20240807,122100,72654551,306,306,306,306,1
|
|
20240807,122000,72654245,305,305,305,305,1
|
|
20240807,121900,72653940,305,305,305,305,1
|
|
20240807,121800,72653635,306,305,306,305,400
|
|
20240807,121700,72531236,306,305,306,305,2001
|
|
20240807,121600,71918931,306,302,306,302,625
|
|
20240807,121500,71729558,302,302,302,301,4202
|
|
20240807,121400,70463554,300,300,302,300,45185
|
|
20240807,121300,56908052,300,300,300,300,5000
|
|
20240807,121200,55408052,300,301,301,300,3914
|
|
20240807,121100,54232852,301,301,301,301,1465
|
|
20240807,121000,53791887,300,300,300,300,5000
|
|
20240807,120900,52291887,300,300,300,300,300
|
|
20240807,120800,52201887,300,303,303,300,40000
|
|
20240807,120700,40189440,307,307,307,307,0
|
|
20240807,120600,40189440,307,307,307,307,0
|
|
20240807,120500,40189440,307,306,307,306,2
|
|
20240807,120400,40188827,307,304,307,304,4063
|
|
20240807,120300,38953486,305,305,305,305,2000
|
|
20240807,120200,38343486,308,308,308,308,0
|
|
20240807,120100,38343486,308,308,308,308,0
|
|
20240807,120000,38343486,308,309,309,307,3
|
|
20240807,115900,38342562,308,307,308,307,458
|
|
20240807,115800,38201630,306,306,306,306,1
|
|
20240807,115700,38201324,305,305,305,305,315
|
|
20240807,115600,38105249,305,307,307,305,16000
|
|
20240807,115500,33223966,311,311,311,311,0
|
|
20240807,115400,33223966,311,311,311,311,0
|
|
20240807,115300,33223966,311,311,311,311,1
|
|
20240807,115200,33223655,308,308,308,308,0
|
|
20240807,115100,33223655,308,310,310,308,5588
|
|
20240807,115000,31497516,311,311,311,311,2008
|
|
20240807,114900,30873028,313,313,313,313,0
|
|
20240807,114800,30873028,313,313,313,313,53
|
|
20240807,114700,30856439,313,312,313,312,5156
|
|
20240807,114600,29242612,314,314,314,314,0
|
|
20240807,114500,29242612,314,314,314,314,0
|
|
20240807,114400,29242612,314,314,314,314,0
|
|
20240807,114300,29242612,314,314,314,314,0
|
|
20240807,114200,29242612,314,313,314,313,5
|
|
20240807,114100,29241045,313,313,313,313,0
|
|
20240807,114000,29241045,313,313,313,313,202
|
|
20240807,113900,29177819,312,312,312,312,0
|
|
20240807,113800,29177819,312,312,312,312,1493
|
|
20240807,113700,28712003,312,312,312,312,0
|
|
20240807,113600,28712003,312,312,312,312,0
|
|
20240807,113500,28712003,312,312,312,312,0
|
|
20240807,113400,28712003,312,312,312,312,0
|
|
20240807,113300,28712003,312,312,312,312,1
|
|
20240807,113200,28711691,312,312,312,312,0
|
|
20240807,113100,28711691,312,312,312,312,0
|
|
20240807,113000,28711691,312,312,312,312,0
|
|
20240807,112900,28711691,312,312,312,312,0
|
|
20240807,112800,28711691,312,311,312,311,4
|
|
20240807,112700,28710445,312,312,312,312,0
|
|
20240807,112600,28710445,312,311,312,311,84
|
|
20240807,112500,28684320,312,310,312,310,115
|
|
20240807,112400,28648555,308,308,308,308,10
|
|
20240807,112300,28645475,312,311,312,311,79
|
|
20240807,112200,28620904,312,312,312,312,0
|
|
20240807,112100,28620904,312,311,312,311,296
|
|
20240807,112000,28528847,311,311,311,311,6
|
|
20240807,111900,28526981,312,310,312,310,693
|
|
20240807,111800,28311899,311,311,311,311,0
|
|
20240807,111700,28311899,311,311,311,311,0
|
|
20240807,111600,28311899,311,311,311,311,0
|
|
20240807,111500,28311899,311,311,311,311,0
|
|
20240807,111400,28311899,311,311,311,311,0
|
|
20240807,111300,28311899,311,311,311,311,0
|
|
20240807,111200,28311899,311,311,311,311,0
|
|
20240807,111100,28311899,311,311,311,311,0
|
|
20240807,111000,28311899,311,311,311,311,0
|
|
20240807,110900,28311899,311,311,311,311,6
|
|
20240807,110800,28310033,312,312,312,312,0
|
|
20240807,110700,28310033,312,312,312,312,0
|
|
20240807,110600,28310033,312,312,312,312,0
|
|
20240807,110500,28310033,312,312,312,312,0
|
|
20240807,110400,28310033,312,312,312,312,0
|
|
20240807,110300,28310033,312,312,312,312,0
|
|
20240807,110200,28310033,312,312,312,312,0
|
|
20240807,110100,28310033,312,312,312,312,0
|
|
20240807,110000,28310033,312,312,312,312,0
|
|
20240807,105900,28310033,312,312,312,312,0
|
|
20240807,105800,28310033,312,312,312,312,0
|
|
20240807,105700,28310033,312,312,312,312,0
|
|
20240807,105600,28310033,312,312,312,312,0
|
|
20240807,105500,28310033,312,312,312,312,0
|
|
20240807,105400,28310033,312,312,312,312,0
|
|
20240807,105300,28310033,312,312,312,312,0
|
|
20240807,105200,28310033,312,312,312,312,0
|
|
20240807,105100,28310033,312,311,312,311,41
|
|
20240807,105000,28297281,310,310,310,310,5
|
|
20240807,104900,28295731,310,310,310,310,152
|
|
20240807,104800,28248611,315,315,315,315,0
|
|
20240807,104700,28248611,315,315,315,315,0
|
|
20240807,104600,28248611,315,315,315,315,0
|
|
20240807,104500,28248611,315,315,315,315,0
|
|
20240807,104400,28248611,315,315,315,315,0
|
|
20240807,104300,28248611,315,315,315,315,0
|
|
20240807,104200,28248611,315,311,315,311,370
|
|
20240807,104100,28133147,312,312,312,312,66
|
|
20240807,104000,28112555,312,312,312,312,0
|
|
20240807,103900,28112555,312,312,312,312,0
|
|
20240807,103800,28112555,312,312,312,312,0
|
|
20240807,103700,28112555,312,312,312,312,0
|
|
20240807,103600,28112555,312,309,312,309,356
|
|
20240807,103500,28001908,308,310,310,308,58
|
|
20240807,103400,27984038,312,309,312,309,73
|
|
20240807,103300,27961463,308,307,308,307,23988
|
|
20240807,103200,20597032,306,307,307,306,613
|
|
20240807,103100,20409317,309,309,309,309,5
|
|
20240807,103000,20407772,309,309,309,309,40
|
|
20240807,102900,20395412,309,312,312,309,130
|
|
20240807,102800,20355239,313,313,313,313,100
|
|
20240807,102700,20323939,315,313,315,313,92
|
|
20240807,102600,20295078,314,307,314,307,285
|
|
20240807,102500,20206712,307,307,307,307,4
|
|
20240807,102400,20205484,307,308,308,307,837
|
|
20240807,102300,19948510,308,308,308,308,0
|
|
20240807,102200,19948510,308,308,308,308,3096
|
|
20240807,102100,18994942,311,309,311,309,168
|
|
20240807,102000,18942734,309,309,309,309,0
|
|
20240807,101900,18942734,309,309,309,309,153
|
|
20240807,101800,18895457,308,310,310,308,114
|
|
20240807,101700,18860276,310,310,310,310,1
|
|
20240807,101600,18859966,310,310,310,310,50
|
|
20240807,101500,18844466,310,310,310,310,325
|
|
20240807,101400,18743716,310,310,310,310,0
|
|
20240807,101300,18743716,310,310,310,310,676
|
|
20240807,101200,18534156,312,312,312,312,2
|
|
20240807,101100,18533532,311,314,314,311,317
|
|
20240807,101000,18434942,313,312,313,312,32
|
|
20240807,100900,18424953,312,312,312,312,5
|
|
20240807,100800,18423393,313,309,313,308,684
|
|
20240807,100700,18211970,308,309,309,308,157
|
|
20240807,100600,18163532,313,314,315,313,535
|
|
20240807,100500,17995312,314,310,315,310,5517
|
|
20240807,100400,16263495,310,310,310,310,0
|
|
20240807,100300,16263495,310,311,311,310,922
|
|
20240807,100200,15977210,314,314,314,314,0
|
|
20240807,100100,15977210,314,314,314,314,0
|
|
20240807,100000,15977210,314,313,314,313,136
|
|
20240807,095900,15934640,312,313,313,312,19
|
|
20240807,095800,15928694,313,313,313,313,1
|
|
20240807,095700,15928381,313,313,313,313,0
|
|
20240807,095600,15928381,313,312,313,312,4
|
|
20240807,095500,15927132,312,313,313,312,272
|
|
20240807,095400,15841999,313,313,313,313,7
|
|
20240807,095300,15839808,313,313,313,313,0
|
|
20240807,095200,15839808,313,313,313,313,0
|
|
20240807,095100,15839808,313,313,313,313,0
|
|
20240807,095000,15839808,313,313,313,313,0
|
|
20240807,094900,15839808,313,313,313,313,0
|
|
20240807,094800,15839808,313,313,313,313,0
|
|
20240807,094700,15839808,313,313,313,313,0
|
|
20240807,094600,15839808,313,313,313,313,0
|
|
20240807,094500,15839808,313,313,313,313,0
|
|
20240807,094400,15839808,313,313,313,313,0
|
|
20240807,094300,15839808,313,313,313,313,0
|
|
20240807,094200,15839808,313,313,313,313,0
|
|
20240807,094100,15839808,313,313,313,313,0
|
|
20240807,094000,15839808,313,313,313,313,0
|
|
20240807,093900,15839808,313,313,313,313,0
|
|
20240807,093800,15839808,313,313,313,313,0
|
|
20240807,093700,15839808,313,313,313,313,0
|
|
20240807,093600,15839808,313,312,313,312,2
|
|
20240807,093500,15839183,313,312,313,312,4
|
|
20240807,093400,15837934,312,312,312,312,315
|
|
20240807,093300,15739654,312,312,312,312,0
|
|
20240807,093200,15739654,312,312,312,312,1
|
|
20240807,093100,15739342,311,311,311,311,81
|
|
20240807,093000,15714151,312,312,312,312,0
|
|
20240807,092900,15714151,312,312,312,312,0
|
|
20240807,092800,15714151,312,310,312,310,396
|
|
20240807,092700,15591389,313,313,313,313,0
|
|
20240807,092600,15591389,313,312,313,312,17
|
|
20240807,092500,15586084,313,313,313,313,0
|
|
20240807,092400,15586084,313,313,313,313,0
|
|
20240807,092300,15586084,313,313,313,313,1
|
|
20240807,092200,15585771,312,313,313,311,13
|
|
20240807,092100,15581725,312,312,312,312,1
|
|
20240807,092000,15581413,313,311,313,311,39
|
|
20240807,091900,15569282,313,313,313,313,0
|
|
20240807,091800,15569282,313,313,313,313,0
|
|
20240807,091700,15569282,313,313,313,313,0
|
|
20240807,091600,15569282,313,313,313,313,0
|
|
20240807,091500,15569282,313,310,313,310,17
|
|
20240807,091400,15563994,313,310,313,310,44
|
|
20240807,091300,15550313,310,310,310,310,382
|
|
20240807,091200,15431893,310,310,310,310,6262
|
|
20240807,091100,13490673,310,310,310,310,7767
|
|
20240807,091000,11082903,310,310,310,310,15462
|
|
20240807,090900,6289683,310,308,310,307,4366
|
|
20240807,090800,4941594,309,310,310,306,4939
|
|
20240807,090700,3416680,311,311,311,311,503
|
|
20240807,090600,3260247,314,312,314,312,70
|
|
20240807,090500,3238405,315,312,315,312,5701
|
|
20240807,090400,1459690,315,315,315,315,1
|
|
20240807,090300,1459375,312,317,317,312,7
|
|
20240807,090200,1457166,317,317,317,317,0
|
|
20240807,090100,1457166,317,313,317,312,2951
|
|
20240807,090000,533823,321,321,321,321,1663
|