629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192600,76297229,307,307,307,307,1030
|
|
20240808,192500,76297229,307,307,307,307,0
|
|
20240808,192400,76297229,307,307,307,307,0
|
|
20240808,192300,76297229,307,307,307,307,0
|
|
20240808,192200,76297229,307,307,307,307,0
|
|
20240808,192100,76297229,307,307,307,307,0
|
|
20240808,192000,76297229,307,307,307,307,0
|
|
20240808,191900,76297229,307,307,307,307,0
|
|
20240808,191800,76297229,307,307,307,307,0
|
|
20240808,191700,76297229,307,307,307,307,0
|
|
20240808,191600,76297229,307,307,307,307,0
|
|
20240808,191500,76297229,307,307,307,307,0
|
|
20240808,191400,76297229,307,307,307,307,0
|
|
20240808,191300,76297229,307,307,307,307,0
|
|
20240808,191200,76297229,307,307,307,307,0
|
|
20240808,191100,76297229,307,307,307,307,0
|
|
20240808,191000,76297229,307,307,307,307,0
|
|
20240808,190900,76297229,307,307,307,307,0
|
|
20240808,190800,76297229,307,307,307,307,0
|
|
20240808,190700,76297229,307,307,307,307,0
|
|
20240808,190600,76297229,307,307,307,307,0
|
|
20240808,190500,76297229,307,307,307,307,0
|
|
20240808,190400,76297229,307,307,307,307,0
|
|
20240808,190300,76297229,307,307,307,307,0
|
|
20240808,190200,76297229,307,307,307,307,0
|
|
20240808,190100,76297229,307,307,307,307,0
|
|
20240808,190000,76297229,307,307,307,307,0
|
|
20240808,185900,76297229,307,307,307,307,0
|
|
20240808,185800,76297229,307,307,307,307,0
|
|
20240808,185700,76297229,307,307,307,307,0
|
|
20240808,185600,76297229,307,307,307,307,1030
|
|
20240808,185500,76297229,307,307,307,307,0
|
|
20240808,185400,76297229,307,307,307,307,0
|
|
20240808,185300,76297229,307,307,307,307,0
|
|
20240808,185200,76297229,307,307,307,307,0
|
|
20240808,185100,76297229,307,307,307,307,0
|
|
20240808,185000,76297229,307,307,307,307,0
|
|
20240808,184900,76297229,307,307,307,307,0
|
|
20240808,184800,76297229,307,307,307,307,0
|
|
20240808,184700,76297229,307,307,307,307,0
|
|
20240808,184600,76297229,307,307,307,307,0
|
|
20240808,184500,76297229,307,307,307,307,0
|
|
20240808,184400,76297229,307,307,307,307,0
|
|
20240808,184300,76297229,307,307,307,307,0
|
|
20240808,184200,76297229,307,307,307,307,0
|
|
20240808,184100,76297229,307,307,307,307,0
|
|
20240808,184000,76297229,307,307,307,307,0
|
|
20240808,183900,76297229,307,307,307,307,0
|
|
20240808,183800,76297229,307,307,307,307,0
|
|
20240808,183700,76297229,307,307,307,307,0
|
|
20240808,183600,76297229,307,307,307,307,0
|
|
20240808,183500,76297229,307,307,307,307,0
|
|
20240808,183400,76297229,307,307,307,307,0
|
|
20240808,183300,76297229,307,307,307,307,0
|
|
20240808,183200,76297229,307,307,307,307,0
|
|
20240808,183100,76297229,307,307,307,307,0
|
|
20240808,183000,76297229,307,307,307,307,0
|
|
20240808,182900,76297229,307,307,307,307,0
|
|
20240808,182800,76297229,307,307,307,307,0
|
|
20240808,182700,76297229,307,307,307,307,0
|
|
20240808,182600,76297229,307,307,307,307,1030
|
|
20240808,182500,76297229,307,307,307,307,0
|
|
20240808,182400,76297229,307,307,307,307,0
|
|
20240808,182300,76297229,307,307,307,307,0
|
|
20240808,182200,76297229,307,307,307,307,0
|
|
20240808,182100,76297229,307,307,307,307,0
|
|
20240808,182000,76297229,307,307,307,307,0
|
|
20240808,181900,76297229,307,307,307,307,0
|
|
20240808,181800,76297229,307,307,307,307,0
|
|
20240808,181700,76297229,307,307,307,307,0
|
|
20240808,181600,76297229,307,307,307,307,0
|
|
20240808,181500,76297229,307,307,307,307,0
|
|
20240808,181400,76297229,307,307,307,307,0
|
|
20240808,181300,76297229,307,307,307,307,0
|
|
20240808,181200,76297229,307,307,307,307,0
|
|
20240808,181100,76297229,307,307,307,307,0
|
|
20240808,181000,76297229,307,307,307,307,0
|
|
20240808,180900,76297229,307,307,307,307,0
|
|
20240808,180800,76297229,307,307,307,307,0
|
|
20240808,180700,76297229,307,307,307,307,0
|
|
20240808,180600,76297229,307,307,307,307,0
|
|
20240808,180500,76297229,307,307,307,307,0
|
|
20240808,180400,76297229,307,307,307,307,0
|
|
20240808,180300,76297229,307,307,307,307,0
|
|
20240808,180200,76297229,307,307,307,307,0
|
|
20240808,180100,76297229,307,307,307,307,0
|
|
20240808,180000,76297229,307,307,307,307,0
|
|
20240808,175900,76297229,307,307,307,307,0
|
|
20240808,175800,76297229,307,307,307,307,0
|
|
20240808,175700,76297229,307,307,307,307,0
|
|
20240808,175600,76297229,307,307,307,307,1030
|
|
20240808,175500,76297229,307,307,307,307,0
|
|
20240808,175400,76297229,307,307,307,307,0
|
|
20240808,175300,76297229,307,307,307,307,0
|
|
20240808,175200,76297229,307,307,307,307,0
|
|
20240808,175100,76297229,307,307,307,307,0
|
|
20240808,175000,76297229,307,307,307,307,0
|
|
20240808,174900,76297229,307,307,307,307,0
|
|
20240808,174800,76297229,307,307,307,307,0
|
|
20240808,174700,76297229,307,307,307,307,0
|
|
20240808,174600,76297229,307,307,307,307,0
|
|
20240808,174500,76297229,307,307,307,307,0
|
|
20240808,174400,76297229,307,307,307,307,0
|
|
20240808,174300,76297229,307,307,307,307,0
|
|
20240808,174200,76297229,307,307,307,307,0
|
|
20240808,174100,76297229,307,307,307,307,0
|
|
20240808,174000,76297229,307,307,307,307,0
|
|
20240808,173900,76297229,307,307,307,307,0
|
|
20240808,173800,76297229,307,307,307,307,0
|
|
20240808,173700,76297229,307,307,307,307,0
|
|
20240808,173600,76297229,307,307,307,307,0
|
|
20240808,173500,76297229,307,307,307,307,0
|
|
20240808,173400,76297229,307,307,307,307,0
|
|
20240808,173300,76297229,307,307,307,307,0
|
|
20240808,173200,76297229,307,307,307,307,0
|
|
20240808,173100,76297229,307,307,307,307,0
|
|
20240808,173000,76297229,307,307,307,307,0
|
|
20240808,172900,76297229,307,307,307,307,0
|
|
20240808,172800,76297229,307,307,307,307,0
|
|
20240808,172700,76297229,307,307,307,307,0
|
|
20240808,172600,76297229,307,307,307,307,1030
|
|
20240808,172500,76297229,307,307,307,307,0
|
|
20240808,172400,76297229,307,307,307,307,0
|
|
20240808,172300,76297229,307,307,307,307,0
|
|
20240808,172200,76297229,307,307,307,307,0
|
|
20240808,172100,76297229,307,307,307,307,0
|
|
20240808,172000,76297229,307,307,307,307,0
|
|
20240808,171900,76297229,307,307,307,307,0
|
|
20240808,171800,76297229,307,307,307,307,0
|
|
20240808,171700,76297229,307,307,307,307,0
|
|
20240808,171600,76297229,307,307,307,307,0
|
|
20240808,171500,76297229,307,307,307,307,0
|
|
20240808,171400,76297229,307,307,307,307,0
|
|
20240808,171300,76297229,307,307,307,307,0
|
|
20240808,171200,76297229,307,307,307,307,0
|
|
20240808,171100,76297229,307,307,307,307,0
|
|
20240808,171000,76297229,307,307,307,307,0
|
|
20240808,170900,76297229,307,307,307,307,0
|
|
20240808,170800,76297229,307,307,307,307,0
|
|
20240808,170700,76297229,307,307,307,307,0
|
|
20240808,170600,76297229,307,307,307,307,0
|
|
20240808,170500,76297229,307,307,307,307,0
|
|
20240808,170400,76297229,307,307,307,307,0
|
|
20240808,170300,76297229,307,307,307,307,0
|
|
20240808,170200,76297229,307,307,307,307,0
|
|
20240808,170100,76297229,307,307,307,307,0
|
|
20240808,170000,76297229,307,307,307,307,0
|
|
20240808,165900,76297229,307,307,307,307,0
|
|
20240808,165800,76297229,307,307,307,307,0
|
|
20240808,165700,76297229,307,307,307,307,0
|
|
20240808,165600,76297229,307,307,307,307,1030
|
|
20240808,165500,76297229,307,307,307,307,0
|
|
20240808,165400,76297229,307,307,307,307,0
|
|
20240808,165300,76297229,307,307,307,307,0
|
|
20240808,165200,76297229,307,307,307,307,0
|
|
20240808,165100,76297229,307,307,307,307,0
|
|
20240808,165000,76297229,307,307,307,307,0
|
|
20240808,164900,76297229,307,307,307,307,0
|
|
20240808,164800,76297229,307,307,307,307,0
|
|
20240808,164700,76297229,307,307,307,307,0
|
|
20240808,164600,76297229,307,307,307,307,0
|
|
20240808,164500,76297229,307,307,307,307,0
|
|
20240808,164400,76297229,307,307,307,307,0
|
|
20240808,164300,76297229,307,307,307,307,0
|
|
20240808,164200,76297229,307,307,307,307,0
|
|
20240808,164100,76297229,307,307,307,307,0
|
|
20240808,164000,76297229,307,307,307,307,0
|
|
20240808,163900,76297229,307,307,307,307,0
|
|
20240808,163800,76297229,307,307,307,307,0
|
|
20240808,163700,76297229,307,307,307,307,0
|
|
20240808,163600,76297229,307,307,307,307,0
|
|
20240808,163500,76297229,307,307,307,307,0
|
|
20240808,163400,76297229,307,307,307,307,0
|
|
20240808,163300,76297229,307,307,307,307,0
|
|
20240808,163200,76297229,307,307,307,307,0
|
|
20240808,163100,76297229,307,307,307,307,0
|
|
20240808,163000,76297229,307,307,307,307,0
|
|
20240808,162900,76297229,307,307,307,307,0
|
|
20240808,162800,76297229,307,307,307,307,0
|
|
20240808,162700,76297229,307,307,307,307,0
|
|
20240808,162600,76297229,307,307,307,307,1030
|
|
20240808,162500,76297229,307,307,307,307,0
|
|
20240808,162400,76297229,307,307,307,307,0
|
|
20240808,162300,76297229,307,307,307,307,0
|
|
20240808,162200,76297229,307,307,307,307,0
|
|
20240808,162100,76297229,307,307,307,307,0
|
|
20240808,162000,76297229,307,307,307,307,0
|
|
20240808,161900,76297229,307,307,307,307,0
|
|
20240808,161800,76297229,307,307,307,307,0
|
|
20240808,161700,76297229,307,307,307,307,0
|
|
20240808,161600,76297229,307,307,307,307,0
|
|
20240808,161500,76297229,307,307,307,307,0
|
|
20240808,161400,76297229,307,307,307,307,0
|
|
20240808,161300,76297229,307,307,307,307,0
|
|
20240808,161200,76297229,307,307,307,307,0
|
|
20240808,161100,76297229,307,307,307,307,0
|
|
20240808,161000,76297229,307,307,307,307,0
|
|
20240808,160900,76297229,307,307,307,307,0
|
|
20240808,160800,76297229,307,307,307,307,0
|
|
20240808,160700,76297229,307,307,307,307,0
|
|
20240808,160600,76297229,307,307,307,307,0
|
|
20240808,160500,76297229,307,307,307,307,0
|
|
20240808,160400,76297229,307,307,307,307,0
|
|
20240808,160300,76297229,307,307,307,307,0
|
|
20240808,160200,76297229,307,307,307,307,0
|
|
20240808,160100,76297229,307,307,307,307,0
|
|
20240808,160000,76297229,307,307,307,307,0
|
|
20240808,155900,76297229,307,307,307,307,0
|
|
20240808,155800,76297229,307,307,307,307,0
|
|
20240808,155700,76297229,307,307,307,307,0
|
|
20240808,155600,76297229,307,307,307,307,1030
|
|
20240808,155500,76297229,307,307,307,307,0
|
|
20240808,155400,76297229,307,307,307,307,0
|
|
20240808,155300,76297229,307,307,307,307,0
|
|
20240808,155200,76297229,307,307,307,307,0
|
|
20240808,155100,76297229,307,307,307,307,0
|
|
20240808,155000,76297229,307,307,307,307,0
|
|
20240808,154900,76297229,307,307,307,307,0
|
|
20240808,154800,76297229,307,307,307,307,0
|
|
20240808,154700,76297229,307,307,307,307,0
|
|
20240808,154600,76297229,307,307,307,307,0
|
|
20240808,154500,76297229,307,307,307,307,0
|
|
20240808,154400,76297229,307,307,307,307,0
|
|
20240808,154300,76297229,307,307,307,307,0
|
|
20240808,154200,76297229,307,307,307,307,0
|
|
20240808,154100,76297229,307,307,307,307,0
|
|
20240808,154000,76297229,307,307,307,307,0
|
|
20240808,153900,76297229,307,307,307,307,0
|
|
20240808,153800,76297229,307,307,307,307,0
|
|
20240808,153700,76297229,307,307,307,307,0
|
|
20240808,153600,76297229,307,307,307,307,0
|
|
20240808,153500,76297229,307,307,307,307,0
|
|
20240808,153400,76297229,307,307,307,307,0
|
|
20240808,153300,76297229,307,307,307,307,0
|
|
20240808,153200,76297229,307,307,307,307,0
|
|
20240808,153100,76297229,307,307,307,307,0
|
|
20240808,153000,76297229,307,307,307,307,1030
|
|
20240808,152900,75981019,310,310,310,310,0
|
|
20240808,152800,75981019,310,310,310,310,0
|
|
20240808,152700,75981019,310,310,310,310,0
|
|
20240808,152600,75981019,310,310,310,310,0
|
|
20240808,152500,75981019,310,310,310,310,0
|
|
20240808,152400,75981019,310,310,310,310,0
|
|
20240808,152300,75981019,310,310,310,310,0
|
|
20240808,152200,75981019,310,310,310,310,0
|
|
20240808,152100,75981019,310,310,310,310,0
|
|
20240808,152000,75981019,310,310,310,310,0
|
|
20240808,151900,75981019,310,310,310,310,0
|
|
20240808,151800,75981019,310,310,310,310,0
|
|
20240808,151700,75981019,310,310,310,310,0
|
|
20240808,151600,75981019,310,308,310,308,100
|
|
20240808,151500,75950050,309,309,309,309,0
|
|
20240808,151400,75950050,309,307,309,307,176
|
|
20240808,151300,75895841,311,307,311,307,10000
|
|
20240808,151200,72801867,310,310,310,310,0
|
|
20240808,151100,72801867,310,310,310,310,0
|
|
20240808,151000,72801867,310,310,310,310,0
|
|
20240808,150900,72801867,310,310,310,310,0
|
|
20240808,150800,72801867,310,301,310,301,10002
|
|
20240808,150700,69715693,302,301,302,301,15
|
|
20240808,150600,69711164,302,301,302,300,601
|
|
20240808,150500,69530322,305,305,305,305,0
|
|
20240808,150400,69530322,305,305,305,305,175
|
|
20240808,150300,69476947,305,305,305,305,0
|
|
20240808,150200,69476947,305,305,305,305,0
|
|
20240808,150100,69476947,305,305,305,305,0
|
|
20240808,150000,69476947,305,303,305,303,2
|
|
20240808,145900,69476339,302,303,303,302,500
|
|
20240808,145800,69325163,308,303,308,303,2
|
|
20240808,145700,69324552,305,305,305,305,9
|
|
20240808,145600,69321807,308,308,309,305,1595
|
|
20240808,145500,68835046,309,309,309,309,2
|
|
20240808,145400,68834428,309,306,309,306,368
|
|
20240808,145300,68721815,311,311,311,311,0
|
|
20240808,145200,68721815,311,311,311,311,0
|
|
20240808,145100,68721815,311,306,311,306,3000
|
|
20240808,145000,67791520,309,300,309,299,3050
|
|
20240808,144900,66865401,305,304,305,304,40
|
|
20240808,144800,66853202,306,301,306,301,2107
|
|
20240808,144700,66215882,304,304,304,304,0
|
|
20240808,144600,66215882,304,300,304,300,7000
|
|
20240808,144500,64096520,301,298,301,298,2
|
|
20240808,144400,64095921,299,299,299,299,1
|
|
20240808,144300,64095622,295,301,302,295,18002
|
|
20240808,144200,58748782,298,298,298,298,15
|
|
20240808,144100,58744312,302,302,302,302,0
|
|
20240808,144000,58744312,302,302,302,302,0
|
|
20240808,143900,58744312,302,301,302,301,2
|
|
20240808,143800,58743709,299,301,302,299,1004
|
|
20240808,143700,58443502,302,302,302,302,49
|
|
20240808,143600,58428704,302,300,302,300,1943
|
|
20240808,143500,57844591,300,299,300,298,901
|
|
20240808,143400,57576089,299,299,299,298,95
|
|
20240808,143300,57547774,299,299,299,299,6
|
|
20240808,143200,57545980,300,300,300,300,0
|
|
20240808,143100,57545980,300,299,300,299,2
|
|
20240808,143000,57545381,300,300,300,300,0
|
|
20240808,142900,57545381,300,300,300,300,1000
|
|
20240808,142800,57245381,298,300,300,298,2290
|
|
20240808,142700,56562922,301,300,301,300,2
|
|
20240808,142600,56562321,301,299,301,299,2
|
|
20240808,142500,56561721,298,299,299,298,2373
|
|
20240808,142400,55853523,302,302,302,302,0
|
|
20240808,142300,55853523,302,302,302,302,0
|
|
20240808,142200,55853523,302,301,302,301,2
|
|
20240808,142100,55852920,300,300,300,300,2000
|
|
20240808,142000,55252920,304,304,304,304,0
|
|
20240808,141900,55252920,304,304,304,304,0
|
|
20240808,141800,55252920,304,302,304,300,459
|
|
20240808,141700,55114502,303,302,303,302,32
|
|
20240808,141600,55104807,301,303,303,301,250
|
|
20240808,141500,55029549,304,304,304,304,0
|
|
20240808,141400,55029549,304,304,304,304,0
|
|
20240808,141300,55029549,304,304,304,304,0
|
|
20240808,141200,55029549,304,304,304,304,0
|
|
20240808,141100,55029549,304,304,304,304,0
|
|
20240808,141000,55029549,304,303,304,303,140
|
|
20240808,140900,54987128,304,304,304,304,0
|
|
20240808,140800,54987128,304,304,304,304,0
|
|
20240808,140700,54987128,304,304,304,304,0
|
|
20240808,140600,54987128,304,304,304,304,0
|
|
20240808,140500,54987128,304,304,304,304,0
|
|
20240808,140400,54987128,304,304,304,304,0
|
|
20240808,140300,54987128,304,302,304,302,39
|
|
20240808,140200,54975316,302,302,302,302,50
|
|
20240808,140100,54960216,304,304,304,304,0
|
|
20240808,140000,54960216,304,303,304,303,3
|
|
20240808,135900,54959306,302,302,302,302,10
|
|
20240808,135800,54956286,304,304,304,304,0
|
|
20240808,135700,54956286,304,304,304,304,0
|
|
20240808,135600,54956286,304,304,304,304,0
|
|
20240808,135500,54956286,304,300,304,300,681
|
|
20240808,135400,54751288,302,300,302,300,182
|
|
20240808,135300,54696686,300,301,301,299,7
|
|
20240808,135200,54694586,304,303,304,301,3326
|
|
20240808,135100,53686806,303,303,303,298,39115
|
|
20240808,135000,41993149,300,301,301,300,1000
|
|
20240808,134900,41692669,303,303,303,303,0
|
|
20240808,134800,41692669,303,303,303,303,3
|
|
20240808,134700,41691760,303,303,303,303,0
|
|
20240808,134600,41691760,303,303,303,303,0
|
|
20240808,134500,41691760,303,303,303,303,0
|
|
20240808,134400,41691760,303,303,303,303,0
|
|
20240808,134300,41691760,303,303,303,303,0
|
|
20240808,134200,41691760,303,303,303,303,0
|
|
20240808,134100,41691760,303,303,303,303,0
|
|
20240808,134000,41691760,303,303,303,303,0
|
|
20240808,133900,41691760,303,303,303,303,0
|
|
20240808,133800,41691760,303,303,303,303,0
|
|
20240808,133700,41691760,303,303,303,303,49
|
|
20240808,133600,41676913,303,303,303,303,0
|
|
20240808,133500,41676913,303,303,303,303,0
|
|
20240808,133400,41676913,303,303,303,303,0
|
|
20240808,133300,41676913,303,303,303,303,0
|
|
20240808,133200,41676913,303,303,303,303,0
|
|
20240808,133100,41676913,303,303,303,303,0
|
|
20240808,133000,41676913,303,303,303,303,0
|
|
20240808,132900,41676913,303,303,303,303,0
|
|
20240808,132800,41676913,303,303,303,303,0
|
|
20240808,132700,41676913,303,303,303,303,0
|
|
20240808,132600,41676913,303,303,303,303,0
|
|
20240808,132500,41676913,303,303,303,303,0
|
|
20240808,132400,41676913,303,303,303,303,0
|
|
20240808,132300,41676913,303,303,303,303,0
|
|
20240808,132200,41676913,303,303,303,303,0
|
|
20240808,132100,41676913,303,303,303,303,0
|
|
20240808,132000,41676913,303,303,303,303,1
|
|
20240808,131900,41676610,301,302,303,301,2050
|
|
20240808,131800,41058762,303,303,303,303,0
|
|
20240808,131700,41058762,303,303,303,303,1
|
|
20240808,131600,41058459,303,303,303,303,0
|
|
20240808,131500,41058459,303,303,303,303,0
|
|
20240808,131400,41058459,303,303,303,303,0
|
|
20240808,131300,41058459,303,303,303,303,0
|
|
20240808,131200,41058459,303,303,303,303,0
|
|
20240808,131100,41058459,303,303,303,303,0
|
|
20240808,131000,41058459,303,303,303,303,0
|
|
20240808,130900,41058459,303,303,303,303,5
|
|
20240808,130800,41056944,303,303,303,303,0
|
|
20240808,130700,41056944,303,303,303,303,0
|
|
20240808,130600,41056944,303,303,303,303,0
|
|
20240808,130500,41056944,303,303,303,303,1
|
|
20240808,130400,41056641,301,302,302,301,5000
|
|
20240808,130300,39551596,304,304,304,304,0
|
|
20240808,130200,39551596,304,303,304,303,3
|
|
20240808,130100,39550685,304,303,304,303,502
|
|
20240808,130000,39398078,302,302,302,302,0
|
|
20240808,125900,39398078,302,302,302,302,0
|
|
20240808,125800,39398078,302,303,303,302,1150
|
|
20240808,125700,39050777,304,304,304,304,0
|
|
20240808,125600,39050777,304,304,304,304,0
|
|
20240808,125500,39050777,304,304,304,304,1
|
|
20240808,125400,39050473,303,305,305,303,8274
|
|
20240808,125300,36535282,308,308,308,308,1
|
|
20240808,125200,36534974,308,308,308,308,0
|
|
20240808,125100,36534974,308,308,308,308,2
|
|
20240808,125000,36534358,307,307,308,307,12
|
|
20240808,124900,36530673,308,308,308,308,0
|
|
20240808,124800,36530673,308,308,308,308,0
|
|
20240808,124700,36530673,308,308,308,308,0
|
|
20240808,124600,36530673,308,308,308,308,0
|
|
20240808,124500,36530673,308,308,308,308,1
|
|
20240808,124400,36530365,308,308,308,308,0
|
|
20240808,124300,36530365,308,308,308,308,0
|
|
20240808,124200,36530365,308,308,308,308,1
|
|
20240808,124100,36530057,308,308,308,308,0
|
|
20240808,124000,36530057,308,305,308,305,11
|
|
20240808,123900,36526699,308,308,308,308,0
|
|
20240808,123800,36526699,308,308,308,308,0
|
|
20240808,123700,36526699,308,308,308,308,0
|
|
20240808,123600,36526699,308,308,308,308,0
|
|
20240808,123500,36526699,308,308,308,308,0
|
|
20240808,123400,36526699,308,308,308,308,0
|
|
20240808,123300,36526699,308,308,308,308,0
|
|
20240808,123200,36526699,308,308,308,308,0
|
|
20240808,123100,36526699,308,308,308,308,2
|
|
20240808,123000,36526083,308,308,308,308,0
|
|
20240808,122900,36526083,308,308,308,308,0
|
|
20240808,122800,36526083,308,308,308,308,0
|
|
20240808,122700,36526083,308,308,308,308,0
|
|
20240808,122600,36526083,308,308,308,308,0
|
|
20240808,122500,36526083,308,308,308,308,0
|
|
20240808,122400,36526083,308,308,308,308,0
|
|
20240808,122300,36526083,308,308,308,308,0
|
|
20240808,122200,36526083,308,308,308,308,0
|
|
20240808,122100,36526083,308,308,308,308,0
|
|
20240808,122000,36526083,308,308,308,308,0
|
|
20240808,121900,36526083,308,308,308,308,0
|
|
20240808,121800,36526083,308,308,308,308,0
|
|
20240808,121700,36526083,308,308,308,308,0
|
|
20240808,121600,36526083,308,308,308,308,0
|
|
20240808,121500,36526083,308,308,308,308,0
|
|
20240808,121400,36526083,308,308,308,308,0
|
|
20240808,121300,36526083,308,308,308,308,0
|
|
20240808,121200,36526083,308,308,308,308,0
|
|
20240808,121100,36526083,308,308,308,308,0
|
|
20240808,121000,36526083,308,308,308,308,0
|
|
20240808,120900,36526083,308,308,308,308,0
|
|
20240808,120800,36526083,308,307,308,307,100
|
|
20240808,120700,36495284,309,309,309,309,0
|
|
20240808,120600,36495284,309,309,309,309,0
|
|
20240808,120500,36495284,309,309,309,309,0
|
|
20240808,120400,36495284,309,309,309,309,0
|
|
20240808,120300,36495284,309,309,309,309,0
|
|
20240808,120200,36495284,309,309,309,309,0
|
|
20240808,120100,36495284,309,309,309,309,0
|
|
20240808,120000,36495284,309,309,309,309,0
|
|
20240808,115900,36495284,309,309,309,309,0
|
|
20240808,115800,36495284,309,309,309,309,0
|
|
20240808,115700,36495284,309,309,309,309,0
|
|
20240808,115600,36495284,309,309,309,309,0
|
|
20240808,115500,36495284,309,309,309,309,0
|
|
20240808,115400,36495284,309,309,309,309,0
|
|
20240808,115300,36495284,309,309,309,309,0
|
|
20240808,115200,36495284,309,309,309,309,0
|
|
20240808,115100,36495284,309,309,309,309,0
|
|
20240808,115000,36495284,309,309,309,309,0
|
|
20240808,114900,36495284,309,309,309,309,0
|
|
20240808,114800,36495284,309,309,309,309,0
|
|
20240808,114700,36495284,309,309,309,309,0
|
|
20240808,114600,36495284,309,309,309,309,0
|
|
20240808,114500,36495284,309,309,309,309,0
|
|
20240808,114400,36495284,309,307,309,307,8
|
|
20240808,114300,36492820,307,307,307,307,611
|
|
20240808,114200,36305243,307,307,307,304,4899
|
|
20240808,114100,34808244,307,307,307,307,0
|
|
20240808,114000,34808244,307,307,307,307,0
|
|
20240808,113900,34808244,307,307,307,307,0
|
|
20240808,113800,34808244,307,306,307,306,2
|
|
20240808,113700,34807631,307,307,307,307,0
|
|
20240808,113600,34807631,307,306,307,306,250
|
|
20240808,113500,34731130,306,306,306,306,0
|
|
20240808,113400,34731130,306,306,306,306,0
|
|
20240808,113300,34731130,306,306,306,306,150
|
|
20240808,113200,34685230,306,306,306,306,0
|
|
20240808,113100,34685230,306,306,306,306,5000
|
|
20240808,113000,33155230,306,306,306,306,0
|
|
20240808,112900,33155230,306,306,306,306,0
|
|
20240808,112800,33155230,306,305,306,305,2
|
|
20240808,112700,33154619,304,304,304,304,0
|
|
20240808,112600,33154619,304,304,304,304,0
|
|
20240808,112500,33154619,304,304,304,304,0
|
|
20240808,112400,33154619,304,304,304,304,62
|
|
20240808,112300,33135771,306,306,306,306,0
|
|
20240808,112200,33135771,306,305,306,305,282
|
|
20240808,112100,33049760,305,305,305,305,1007
|
|
20240808,112000,32742625,305,305,305,305,0
|
|
20240808,111900,32742625,305,304,305,304,2
|
|
20240808,111800,32742016,305,304,305,304,2
|
|
20240808,111700,32741407,303,305,305,303,534
|
|
20240808,111600,32578539,305,305,305,305,0
|
|
20240808,111500,32578539,305,305,305,305,0
|
|
20240808,111400,32578539,305,305,305,305,0
|
|
20240808,111300,32578539,305,305,305,305,0
|
|
20240808,111200,32578539,305,305,305,305,0
|
|
20240808,111100,32578539,305,304,305,304,586
|
|
20240808,111000,32400394,304,304,304,304,1
|
|
20240808,110900,32400090,303,303,303,303,1
|
|
20240808,110800,32399787,304,303,304,303,185
|
|
20240808,110700,32343717,304,303,304,303,18
|
|
20240808,110600,32338246,303,303,303,303,1
|
|
20240808,110500,32337943,304,303,304,303,208
|
|
20240808,110400,32274918,303,303,303,303,2794
|
|
20240808,110300,31428336,303,303,303,303,0
|
|
20240808,110200,31428336,303,303,303,303,0
|
|
20240808,110100,31428336,303,302,303,302,2
|
|
20240808,110000,31427731,302,302,302,302,1
|
|
20240808,105900,31427429,303,303,303,303,204
|
|
20240808,105800,31365617,303,303,303,303,0
|
|
20240808,105700,31365617,303,303,303,303,0
|
|
20240808,105600,31365617,303,303,303,303,1
|
|
20240808,105500,31365314,302,302,302,302,18
|
|
20240808,105400,31359878,303,303,303,303,1
|
|
20240808,105300,31359575,305,302,305,302,20
|
|
20240808,105200,31353496,301,301,301,301,2000
|
|
20240808,105100,30751496,305,305,305,305,0
|
|
20240808,105000,30751496,305,305,305,305,0
|
|
20240808,104900,30751496,305,302,305,301,3021
|
|
20240808,104800,29842148,301,301,301,301,890
|
|
20240808,104700,29574258,304,303,304,303,19
|
|
20240808,104600,29568500,301,301,301,301,1110
|
|
20240808,104500,29234390,304,304,304,304,0
|
|
20240808,104400,29234390,304,304,304,304,0
|
|
20240808,104300,29234390,304,304,304,304,0
|
|
20240808,104200,29234390,304,302,304,302,3
|
|
20240808,104100,29233481,301,301,301,301,769
|
|
20240808,104000,29002012,303,303,303,303,0
|
|
20240808,103900,29002012,303,303,303,303,0
|
|
20240808,103800,29002012,303,302,303,302,2
|
|
20240808,103700,29001407,300,301,301,300,10114
|
|
20240808,103600,25966914,301,301,301,301,0
|
|
20240808,103500,25966914,301,301,301,301,618
|
|
20240808,103400,25780896,301,301,301,301,0
|
|
20240808,103300,25780896,301,301,301,301,4
|
|
20240808,103200,25779692,304,304,304,304,0
|
|
20240808,103100,25779692,304,304,304,304,0
|
|
20240808,103000,25779692,304,303,304,303,295
|
|
20240808,102900,25690306,304,303,304,303,290
|
|
20240808,102800,25602435,303,303,303,303,0
|
|
20240808,102700,25602435,303,303,303,303,0
|
|
20240808,102600,25602435,303,303,303,303,0
|
|
20240808,102500,25602435,303,303,303,303,0
|
|
20240808,102400,25602435,303,303,303,303,1
|
|
20240808,102300,25602132,304,304,304,304,0
|
|
20240808,102200,25602132,304,304,304,304,0
|
|
20240808,102100,25602132,304,304,304,304,0
|
|
20240808,102000,25602132,304,303,304,303,50
|
|
20240808,101900,25586981,304,304,304,304,0
|
|
20240808,101800,25586981,304,304,304,304,48
|
|
20240808,101700,25572389,300,301,301,300,2
|
|
20240808,101600,25571788,306,306,306,306,0
|
|
20240808,101500,25571788,306,306,306,306,0
|
|
20240808,101400,25571788,306,306,306,306,0
|
|
20240808,101300,25571788,306,306,306,306,0
|
|
20240808,101200,25571788,306,306,306,306,0
|
|
20240808,101100,25571788,306,306,306,306,0
|
|
20240808,101000,25571788,306,306,306,306,0
|
|
20240808,100900,25571788,306,306,306,306,0
|
|
20240808,100800,25571788,306,306,306,306,0
|
|
20240808,100700,25571788,306,306,306,306,0
|
|
20240808,100600,25571788,306,304,306,304,570
|
|
20240808,100500,25397938,305,305,305,305,0
|
|
20240808,100400,25397938,305,302,305,302,431
|
|
20240808,100300,25267770,302,302,302,301,3674
|
|
20240808,100200,24161077,302,306,306,302,2300
|
|
20240808,100100,23465277,307,306,307,306,129
|
|
20240808,100000,23425801,307,304,307,304,1282
|
|
20240808,095900,23034541,304,301,304,301,33
|
|
20240808,095800,23024605,301,307,307,301,3001
|
|
20240808,095700,22116283,307,306,307,304,4
|
|
20240808,095600,22115059,307,306,307,306,3
|
|
20240808,095500,22114139,307,306,307,306,38
|
|
20240808,095400,22102474,307,303,307,303,1406
|
|
20240808,095300,21675836,303,303,303,303,0
|
|
20240808,095200,21675836,303,302,303,302,7
|
|
20240808,095100,21673716,303,302,303,302,5
|
|
20240808,095000,21672202,302,302,303,302,192
|
|
20240808,094900,21614217,301,301,301,301,1
|
|
20240808,094800,21613916,302,301,302,301,4
|
|
20240808,094700,21612710,301,301,302,301,4
|
|
20240808,094600,21611505,302,301,302,301,6
|
|
20240808,094500,21609697,302,301,302,301,5
|
|
20240808,094400,21608190,302,301,302,301,504
|
|
20240808,094300,21455984,302,301,302,300,45
|
|
20240808,094200,21442474,300,301,301,300,3573
|
|
20240808,094100,20370117,302,302,302,302,3
|
|
20240808,094000,20369211,302,302,302,302,3
|
|
20240808,093900,20368305,303,303,303,303,0
|
|
20240808,093800,20368305,303,303,303,303,0
|
|
20240808,093700,20368305,303,302,303,302,32
|
|
20240808,093600,20358640,301,301,301,301,962
|
|
20240808,093500,20069078,302,304,304,302,386
|
|
20240808,093400,19951743,307,307,307,307,3
|
|
20240808,093300,19950822,307,307,307,307,0
|
|
20240808,093200,19950822,307,307,307,307,0
|
|
20240808,093100,19950822,307,307,307,307,0
|
|
20240808,093000,19950822,307,307,307,307,0
|
|
20240808,092900,19950822,307,307,307,307,0
|
|
20240808,092800,19950822,307,305,307,302,157
|
|
20240808,092700,19902801,307,303,307,303,3
|
|
20240808,092600,19901888,307,306,307,303,22
|
|
20240808,092500,19895160,307,306,307,302,367
|
|
20240808,092400,19782864,307,306,307,302,1294
|
|
20240808,092300,19387180,305,305,307,302,400
|
|
20240808,092200,19264788,306,309,309,306,2014
|
|
20240808,092100,18646550,307,307,307,307,2
|
|
20240808,092000,18645936,309,307,309,307,4
|
|
20240808,091900,18644704,309,307,309,307,15004
|
|
20240808,091800,14038472,309,307,309,307,5
|
|
20240808,091700,14036931,309,307,309,307,22
|
|
20240808,091600,14030138,307,309,310,307,1297
|
|
20240808,091500,13629366,309,308,309,307,3
|
|
20240808,091400,13628442,310,308,310,307,1005
|
|
20240808,091300,13317900,307,308,308,307,2210
|
|
20240808,091200,12639322,311,308,311,308,6
|
|
20240808,091100,12637462,311,308,311,308,117
|
|
20240808,091000,12601196,311,309,311,308,80
|
|
20240808,090900,12576421,309,309,309,308,201
|
|
20240808,090800,12514313,311,310,311,310,2047
|
|
20240808,090700,11879741,311,311,313,311,943
|
|
20240808,090600,11586466,313,311,313,311,3
|
|
20240808,090500,11585531,313,312,313,311,2436
|
|
20240808,090400,10825450,312,311,312,311,3
|
|
20240808,090300,10824516,312,311,312,311,3
|
|
20240808,090200,10823582,313,313,313,313,23103
|
|
20240808,090100,3592343,314,318,318,313,5197
|
|
20240808,090000,1959027,318,321,321,318,6108
|