672 lines
29 KiB
CSV
672 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,200900,183172785,712,712,712,712,7382
|
|
20240718,200800,183172785,712,712,712,712,0
|
|
20240718,200700,183172785,712,712,712,712,0
|
|
20240718,200600,183172785,712,712,712,712,0
|
|
20240718,200500,183172785,712,712,712,712,0
|
|
20240718,200400,183172785,712,712,712,712,0
|
|
20240718,200300,183172785,712,712,712,712,0
|
|
20240718,200200,183172785,712,712,712,712,0
|
|
20240718,200100,183172785,712,712,712,712,0
|
|
20240718,200000,183172785,712,712,712,712,0
|
|
20240718,195900,183172785,712,712,712,712,0
|
|
20240718,195800,183172785,712,712,712,712,0
|
|
20240718,195700,183172785,712,712,712,712,0
|
|
20240718,195600,183172785,712,712,712,712,0
|
|
20240718,195500,183172785,712,712,712,712,0
|
|
20240718,195400,183172785,712,712,712,712,0
|
|
20240718,195300,183172785,712,712,712,712,0
|
|
20240718,195200,183172785,712,712,712,712,0
|
|
20240718,195100,183172785,712,712,712,712,0
|
|
20240718,195000,183172785,712,712,712,712,0
|
|
20240718,194900,183172785,712,712,712,712,0
|
|
20240718,194800,183172785,712,712,712,712,0
|
|
20240718,194700,183172785,712,712,712,712,0
|
|
20240718,194600,183172785,712,712,712,712,0
|
|
20240718,194500,183172785,712,712,712,712,0
|
|
20240718,194400,183172785,712,712,712,712,0
|
|
20240718,194300,183172785,712,712,712,712,0
|
|
20240718,194200,183172785,712,712,712,712,0
|
|
20240718,194100,183172785,712,712,712,712,0
|
|
20240718,194000,183172785,712,712,712,712,0
|
|
20240718,193900,183172785,712,712,712,712,7382
|
|
20240718,193800,183172785,712,712,712,712,0
|
|
20240718,193700,183172785,712,712,712,712,0
|
|
20240718,193600,183172785,712,712,712,712,0
|
|
20240718,193500,183172785,712,712,712,712,0
|
|
20240718,193400,183172785,712,712,712,712,0
|
|
20240718,193300,183172785,712,712,712,712,0
|
|
20240718,193200,183172785,712,712,712,712,0
|
|
20240718,193100,183172785,712,712,712,712,0
|
|
20240718,193000,183172785,712,712,712,712,0
|
|
20240718,192900,183172785,712,712,712,712,0
|
|
20240718,192800,183172785,712,712,712,712,0
|
|
20240718,192700,183172785,712,712,712,712,0
|
|
20240718,192600,183172785,712,712,712,712,0
|
|
20240718,192500,183172785,712,712,712,712,0
|
|
20240718,192400,183172785,712,712,712,712,0
|
|
20240718,192300,183172785,712,712,712,712,0
|
|
20240718,192200,183172785,712,712,712,712,0
|
|
20240718,192100,183172785,712,712,712,712,0
|
|
20240718,192000,183172785,712,712,712,712,0
|
|
20240718,191900,183172785,712,712,712,712,0
|
|
20240718,191800,183172785,712,712,712,712,0
|
|
20240718,191700,183172785,712,712,712,712,0
|
|
20240718,191600,183172785,712,712,712,712,0
|
|
20240718,191500,183172785,712,712,712,712,0
|
|
20240718,191400,183172785,712,712,712,712,0
|
|
20240718,191300,183172785,712,712,712,712,0
|
|
20240718,191200,183172785,712,712,712,712,0
|
|
20240718,191100,183172785,712,712,712,712,0
|
|
20240718,191000,183172785,712,712,712,712,0
|
|
20240718,190900,183172785,712,712,712,712,7382
|
|
20240718,190800,183172785,712,712,712,712,0
|
|
20240718,190700,183172785,712,712,712,712,0
|
|
20240718,190600,183172785,712,712,712,712,0
|
|
20240718,190500,183172785,712,712,712,712,0
|
|
20240718,190400,183172785,712,712,712,712,0
|
|
20240718,190300,183172785,712,712,712,712,0
|
|
20240718,190200,183172785,712,712,712,712,0
|
|
20240718,190100,183172785,712,712,712,712,0
|
|
20240718,190000,183172785,712,712,712,712,0
|
|
20240718,185900,183172785,712,712,712,712,0
|
|
20240718,185800,183172785,712,712,712,712,0
|
|
20240718,185700,183172785,712,712,712,712,0
|
|
20240718,185600,183172785,712,712,712,712,0
|
|
20240718,185500,183172785,712,712,712,712,0
|
|
20240718,185400,183172785,712,712,712,712,0
|
|
20240718,185300,183172785,712,712,712,712,0
|
|
20240718,185200,183172785,712,712,712,712,0
|
|
20240718,185100,183172785,712,712,712,712,0
|
|
20240718,185000,183172785,712,712,712,712,0
|
|
20240718,184900,183172785,712,712,712,712,0
|
|
20240718,184800,183172785,712,712,712,712,0
|
|
20240718,184700,183172785,712,712,712,712,0
|
|
20240718,184600,183172785,712,712,712,712,0
|
|
20240718,184500,183172785,712,712,712,712,0
|
|
20240718,184400,183172785,712,712,712,712,0
|
|
20240718,184300,183172785,712,712,712,712,0
|
|
20240718,184200,183172785,712,712,712,712,0
|
|
20240718,184100,183172785,712,712,712,712,0
|
|
20240718,184000,183172785,712,712,712,712,0
|
|
20240718,183900,183172785,712,712,712,712,7382
|
|
20240718,183800,183172785,712,712,712,712,0
|
|
20240718,183700,183172785,712,712,712,712,0
|
|
20240718,183600,183172785,712,712,712,712,0
|
|
20240718,183500,183172785,712,712,712,712,0
|
|
20240718,183400,183172785,712,712,712,712,0
|
|
20240718,183300,183172785,712,712,712,712,0
|
|
20240718,183200,183172785,712,712,712,712,0
|
|
20240718,183100,183172785,712,712,712,712,0
|
|
20240718,183000,183172785,712,712,712,712,0
|
|
20240718,182900,183172785,712,712,712,712,0
|
|
20240718,182800,183172785,712,712,712,712,0
|
|
20240718,182700,183172785,712,712,712,712,0
|
|
20240718,182600,183172785,712,712,712,712,0
|
|
20240718,182500,183172785,712,712,712,712,0
|
|
20240718,182400,183172785,712,712,712,712,0
|
|
20240718,182300,183172785,712,712,712,712,0
|
|
20240718,182200,183172785,712,712,712,712,0
|
|
20240718,182100,183172785,712,712,712,712,0
|
|
20240718,182000,183172785,712,712,712,712,0
|
|
20240718,181900,183172785,712,712,712,712,0
|
|
20240718,181800,183172785,712,712,712,712,0
|
|
20240718,181700,183172785,712,712,712,712,0
|
|
20240718,181600,183172785,712,712,712,712,0
|
|
20240718,181500,183172785,712,712,712,712,0
|
|
20240718,181400,183172785,712,712,712,712,0
|
|
20240718,181300,183172785,712,712,712,712,0
|
|
20240718,181200,183172785,712,712,712,712,0
|
|
20240718,181100,183172785,712,712,712,712,0
|
|
20240718,181000,183172785,712,712,712,712,0
|
|
20240718,180900,183172785,712,712,712,712,7382
|
|
20240718,180800,183172785,712,712,712,712,0
|
|
20240718,180700,183172785,712,712,712,712,0
|
|
20240718,180600,183172785,712,712,712,712,0
|
|
20240718,180500,183172785,712,712,712,712,0
|
|
20240718,180400,183172785,712,712,712,712,0
|
|
20240718,180300,183172785,712,712,712,712,0
|
|
20240718,180200,183172785,712,712,712,712,0
|
|
20240718,180100,183172785,712,712,712,712,0
|
|
20240718,180000,183172785,712,712,712,712,0
|
|
20240718,175900,183172785,712,712,712,712,0
|
|
20240718,175800,183172785,712,712,712,712,0
|
|
20240718,175700,183172785,712,712,712,712,0
|
|
20240718,175600,183172785,712,712,712,712,0
|
|
20240718,175500,183172785,712,712,712,712,0
|
|
20240718,175400,183172785,712,712,712,712,0
|
|
20240718,175300,183172785,712,712,712,712,0
|
|
20240718,175200,183172785,712,712,712,712,0
|
|
20240718,175100,183172785,712,712,712,712,0
|
|
20240718,175000,183172785,712,712,712,712,0
|
|
20240718,174900,183172785,712,712,712,712,0
|
|
20240718,174800,183172785,712,712,712,712,0
|
|
20240718,174700,183172785,712,712,712,712,0
|
|
20240718,174600,183172785,712,712,712,712,0
|
|
20240718,174500,183172785,712,712,712,712,0
|
|
20240718,174400,183172785,712,712,712,712,0
|
|
20240718,174300,183172785,712,712,712,712,0
|
|
20240718,174200,183172785,712,712,712,712,0
|
|
20240718,174100,183172785,712,712,712,712,0
|
|
20240718,174000,183172785,712,712,712,712,0
|
|
20240718,173900,183172785,712,712,712,712,7382
|
|
20240718,173800,183172785,712,712,712,712,0
|
|
20240718,173700,183172785,712,712,712,712,0
|
|
20240718,173600,183172785,712,712,712,712,0
|
|
20240718,173500,183172785,712,712,712,712,0
|
|
20240718,173400,183172785,712,712,712,712,0
|
|
20240718,173300,183172785,712,712,712,712,0
|
|
20240718,173200,183172785,712,712,712,712,0
|
|
20240718,173100,183172785,712,712,712,712,0
|
|
20240718,173000,183172785,712,712,712,712,0
|
|
20240718,172900,183172785,712,712,712,712,0
|
|
20240718,172800,183172785,712,712,712,712,0
|
|
20240718,172700,183172785,712,712,712,712,0
|
|
20240718,172600,183172785,712,712,712,712,0
|
|
20240718,172500,183172785,712,712,712,712,0
|
|
20240718,172400,183172785,712,712,712,712,0
|
|
20240718,172300,183172785,712,712,712,712,0
|
|
20240718,172200,183172785,712,712,712,712,0
|
|
20240718,172100,183172785,712,712,712,712,0
|
|
20240718,172000,183172785,712,712,712,712,0
|
|
20240718,171900,183172785,712,712,712,712,0
|
|
20240718,171800,183172785,712,712,712,712,0
|
|
20240718,171700,183172785,712,712,712,712,0
|
|
20240718,171600,183172785,712,712,712,712,0
|
|
20240718,171500,183172785,712,712,712,712,0
|
|
20240718,171400,183172785,712,712,712,712,0
|
|
20240718,171300,183172785,712,712,712,712,0
|
|
20240718,171200,183172785,712,712,712,712,0
|
|
20240718,171100,183172785,712,712,712,712,0
|
|
20240718,171000,183172785,712,712,712,712,0
|
|
20240718,170900,183172785,712,712,712,712,7382
|
|
20240718,170800,183172785,712,712,712,712,0
|
|
20240718,170700,183172785,712,712,712,712,0
|
|
20240718,170600,183172785,712,712,712,712,0
|
|
20240718,170500,183172785,712,712,712,712,0
|
|
20240718,170400,183172785,712,712,712,712,0
|
|
20240718,170300,183172785,712,712,712,712,0
|
|
20240718,170200,183172785,712,712,712,712,0
|
|
20240718,170100,183172785,712,712,712,712,0
|
|
20240718,170000,183172785,712,712,712,712,0
|
|
20240718,165900,183172785,712,712,712,712,0
|
|
20240718,165800,183172785,712,712,712,712,0
|
|
20240718,165700,183172785,712,712,712,712,0
|
|
20240718,165600,183172785,712,712,712,712,0
|
|
20240718,165500,183172785,712,712,712,712,0
|
|
20240718,165400,183172785,712,712,712,712,0
|
|
20240718,165300,183172785,712,712,712,712,0
|
|
20240718,165200,183172785,712,712,712,712,0
|
|
20240718,165100,183172785,712,712,712,712,0
|
|
20240718,165000,183172785,712,712,712,712,0
|
|
20240718,164900,183172785,712,712,712,712,0
|
|
20240718,164800,183172785,712,712,712,712,0
|
|
20240718,164700,183172785,712,712,712,712,0
|
|
20240718,164600,183172785,712,712,712,712,0
|
|
20240718,164500,183172785,712,712,712,712,0
|
|
20240718,164400,183172785,712,712,712,712,0
|
|
20240718,164300,183172785,712,712,712,712,0
|
|
20240718,164200,183172785,712,712,712,712,0
|
|
20240718,164100,183172785,712,712,712,712,0
|
|
20240718,164000,183172785,712,712,712,712,0
|
|
20240718,163900,183172785,712,712,712,712,7382
|
|
20240718,163800,183172785,712,712,712,712,0
|
|
20240718,163700,183172785,712,712,712,712,0
|
|
20240718,163600,183172785,712,712,712,712,0
|
|
20240718,163500,183172785,712,712,712,712,0
|
|
20240718,163400,183172785,712,712,712,712,0
|
|
20240718,163300,183172785,712,712,712,712,0
|
|
20240718,163200,183172785,712,712,712,712,0
|
|
20240718,163100,183172785,712,712,712,712,0
|
|
20240718,163000,183172785,712,712,712,712,0
|
|
20240718,162900,183172785,712,712,712,712,0
|
|
20240718,162800,183172785,712,712,712,712,0
|
|
20240718,162700,183172785,712,712,712,712,0
|
|
20240718,162600,183172785,712,712,712,712,0
|
|
20240718,162500,183172785,712,712,712,712,0
|
|
20240718,162400,183172785,712,712,712,712,0
|
|
20240718,162300,183172785,712,712,712,712,0
|
|
20240718,162200,183172785,712,712,712,712,0
|
|
20240718,162100,183172785,712,712,712,712,0
|
|
20240718,162000,183172785,712,712,712,712,0
|
|
20240718,161900,183172785,712,712,712,712,0
|
|
20240718,161800,183172785,712,712,712,712,0
|
|
20240718,161700,183172785,712,712,712,712,0
|
|
20240718,161600,183172785,712,712,712,712,0
|
|
20240718,161500,183172785,712,712,712,712,0
|
|
20240718,161400,183172785,712,712,712,712,0
|
|
20240718,161300,183172785,712,712,712,712,0
|
|
20240718,161200,183172785,712,712,712,712,0
|
|
20240718,161100,183172785,712,712,712,712,0
|
|
20240718,161000,183172785,712,712,712,712,0
|
|
20240718,160900,183172785,712,712,712,712,7382
|
|
20240718,160800,183172785,712,712,712,712,0
|
|
20240718,160700,183172785,712,712,712,712,0
|
|
20240718,160600,183172785,712,712,712,712,0
|
|
20240718,160500,183172785,712,712,712,712,0
|
|
20240718,160400,183172785,712,712,712,712,0
|
|
20240718,160300,183172785,712,712,712,712,0
|
|
20240718,160200,183172785,712,712,712,712,0
|
|
20240718,160100,183172785,712,712,712,712,0
|
|
20240718,160000,183172785,712,712,712,712,0
|
|
20240718,155900,183172785,712,712,712,712,0
|
|
20240718,155800,183172785,712,712,712,712,0
|
|
20240718,155700,183172785,712,712,712,712,0
|
|
20240718,155600,183172785,712,712,712,712,0
|
|
20240718,155500,183172785,712,712,712,712,0
|
|
20240718,155400,183172785,712,712,712,712,0
|
|
20240718,155300,183172785,712,712,712,712,0
|
|
20240718,155200,183172785,712,712,712,712,0
|
|
20240718,155100,183172785,712,712,712,712,0
|
|
20240718,155000,183172785,712,712,712,712,0
|
|
20240718,154900,183172785,712,712,712,712,0
|
|
20240718,154800,183172785,712,712,712,712,0
|
|
20240718,154700,183172785,712,712,712,712,0
|
|
20240718,154600,183172785,712,712,712,712,0
|
|
20240718,154500,183172785,712,712,712,712,0
|
|
20240718,154400,183172785,712,712,712,712,0
|
|
20240718,154300,183172785,712,712,712,712,0
|
|
20240718,154200,183172785,712,712,712,712,0
|
|
20240718,154100,183172785,712,712,712,712,0
|
|
20240718,154000,183172785,712,712,712,712,0
|
|
20240718,153900,183172785,712,712,712,712,7382
|
|
20240718,153800,183172785,712,712,712,712,0
|
|
20240718,153700,183172785,712,712,712,712,0
|
|
20240718,153600,183172785,712,712,712,712,0
|
|
20240718,153500,183172785,712,712,712,712,0
|
|
20240718,153400,183172785,712,712,712,712,0
|
|
20240718,153300,183172785,712,712,712,712,0
|
|
20240718,153200,183172785,712,712,712,712,0
|
|
20240718,153100,183172785,712,712,712,712,0
|
|
20240718,153000,183172785,712,712,712,712,7382
|
|
20240718,152900,177916801,715,715,715,715,0
|
|
20240718,152800,177916801,715,715,715,715,0
|
|
20240718,152700,177916801,715,715,715,715,0
|
|
20240718,152600,177916801,715,715,715,715,0
|
|
20240718,152500,177916801,715,715,715,715,0
|
|
20240718,152400,177916801,715,715,715,715,0
|
|
20240718,152300,177916801,715,715,715,715,0
|
|
20240718,152200,177916801,715,715,715,715,0
|
|
20240718,152100,177916801,715,715,715,715,0
|
|
20240718,152000,177916801,715,715,715,715,0
|
|
20240718,151900,177916801,715,715,715,715,1
|
|
20240718,151800,177916086,713,715,715,713,228
|
|
20240718,151700,177753148,713,716,716,713,1509
|
|
20240718,151600,176674515,716,719,719,716,2071
|
|
20240718,151500,175188393,720,719,720,719,1103
|
|
20240718,151400,174395225,718,718,718,718,504
|
|
20240718,151300,174033353,718,717,718,717,30
|
|
20240718,151200,174011842,717,717,717,717,0
|
|
20240718,151100,174011842,717,717,717,717,6
|
|
20240718,151000,174007540,717,717,717,717,16
|
|
20240718,150900,173996068,718,718,718,718,10
|
|
20240718,150800,173988888,719,717,720,717,755
|
|
20240718,150700,173446733,717,720,720,717,1223
|
|
20240718,150600,172567287,719,717,719,717,3890
|
|
20240718,150500,169770379,717,719,719,717,124
|
|
20240718,150400,169681249,716,716,716,716,1
|
|
20240718,150300,169680533,720,720,720,720,0
|
|
20240718,150200,169680533,720,716,720,716,195
|
|
20240718,150100,169540137,720,716,720,716,404
|
|
20240718,150000,169249265,720,720,720,720,404
|
|
20240718,145900,168958385,716,712,720,712,31326
|
|
20240718,145800,146414640,714,714,714,714,149
|
|
20240718,145700,146308254,714,714,714,714,411
|
|
20240718,145600,146014800,714,714,714,714,199
|
|
20240718,145500,145872714,712,712,712,712,0
|
|
20240718,145400,145872714,712,712,712,712,0
|
|
20240718,145300,145872714,712,712,712,712,0
|
|
20240718,145200,145872714,712,714,714,712,11
|
|
20240718,145100,145864862,713,713,713,713,18
|
|
20240718,145000,145852028,712,712,712,712,0
|
|
20240718,144900,145852028,712,712,712,712,14
|
|
20240718,144800,145842060,712,712,712,712,23
|
|
20240718,144700,145825684,712,712,712,712,1000
|
|
20240718,144600,145113684,713,713,713,713,100
|
|
20240718,144500,145042384,712,712,712,712,0
|
|
20240718,144400,145042384,712,712,712,712,0
|
|
20240718,144300,145042384,712,712,712,712,0
|
|
20240718,144200,145042384,712,712,712,712,0
|
|
20240718,144100,145042384,712,712,712,712,2850
|
|
20240718,144000,143013184,713,713,713,713,199
|
|
20240718,143900,142871297,716,716,716,716,0
|
|
20240718,143800,142871297,716,716,716,716,0
|
|
20240718,143700,142871297,716,716,716,716,0
|
|
20240718,143600,142871297,716,716,716,716,0
|
|
20240718,143500,142871297,716,716,716,716,251
|
|
20240718,143400,142691581,713,716,716,713,12
|
|
20240718,143300,142682992,716,714,716,714,611
|
|
20240718,143200,142246436,712,712,712,712,1500
|
|
20240718,143100,141178436,713,713,713,713,200
|
|
20240718,143000,141035836,712,712,712,712,200
|
|
20240718,142900,140893436,712,712,712,712,0
|
|
20240718,142800,140893436,712,712,712,712,19
|
|
20240718,142700,140879908,712,712,712,712,100
|
|
20240718,142600,140808708,712,712,712,712,0
|
|
20240718,142500,140808708,712,712,712,712,0
|
|
20240718,142400,140808708,712,712,712,712,0
|
|
20240718,142300,140808708,712,712,712,712,0
|
|
20240718,142200,140808708,712,712,712,712,0
|
|
20240718,142100,140808708,712,712,712,712,19
|
|
20240718,142000,140795180,712,712,712,712,0
|
|
20240718,141900,140795180,712,712,712,712,0
|
|
20240718,141800,140795180,712,712,712,712,0
|
|
20240718,141700,140795180,712,712,712,712,0
|
|
20240718,141600,140795180,712,712,712,712,0
|
|
20240718,141500,140795180,712,712,712,712,0
|
|
20240718,141400,140795180,712,712,712,712,248
|
|
20240718,141300,140618604,712,712,712,712,294
|
|
20240718,141200,140409276,711,711,711,711,0
|
|
20240718,141100,140409276,711,711,711,711,19
|
|
20240718,141000,140395767,711,711,711,711,0
|
|
20240718,140900,140395767,711,711,711,711,1
|
|
20240718,140800,140395056,712,712,712,712,0
|
|
20240718,140700,140395056,712,712,712,712,0
|
|
20240718,140600,140395056,712,712,712,712,0
|
|
20240718,140500,140395056,712,712,712,712,0
|
|
20240718,140400,140395056,712,712,712,712,252
|
|
20240718,140300,140215632,712,712,712,712,750
|
|
20240718,140200,139681632,712,712,712,712,0
|
|
20240718,140100,139681632,712,712,712,712,0
|
|
20240718,140000,139681632,712,712,712,712,0
|
|
20240718,135900,139681632,712,712,712,712,0
|
|
20240718,135800,139681632,712,712,712,712,0
|
|
20240718,135700,139681632,712,711,712,711,550
|
|
20240718,135600,139290332,710,710,710,710,319
|
|
20240718,135500,139063842,711,711,711,711,0
|
|
20240718,135400,139063842,711,711,711,711,0
|
|
20240718,135300,139063842,711,711,711,711,0
|
|
20240718,135200,139063842,711,711,711,711,0
|
|
20240718,135100,139063842,711,711,711,711,0
|
|
20240718,135000,139063842,711,711,711,711,0
|
|
20240718,134900,139063842,711,711,711,711,0
|
|
20240718,134800,139063842,711,711,711,711,2700
|
|
20240718,134700,137144142,710,710,710,710,500
|
|
20240718,134600,136789142,709,709,709,709,0
|
|
20240718,134500,136789142,709,710,710,709,506
|
|
20240718,134400,136430382,710,710,710,710,0
|
|
20240718,134300,136430382,710,710,710,710,19
|
|
20240718,134200,136416892,709,709,709,709,0
|
|
20240718,134100,136416892,709,709,709,709,100
|
|
20240718,134000,136345992,708,708,708,708,0
|
|
20240718,133900,136345992,708,708,708,708,0
|
|
20240718,133800,136345992,708,708,708,708,0
|
|
20240718,133700,136345992,708,708,708,708,15
|
|
20240718,133600,136335372,707,707,707,707,19
|
|
20240718,133500,136321939,708,708,708,708,0
|
|
20240718,133400,136321939,708,708,708,708,2
|
|
20240718,133300,136320523,707,707,707,707,19
|
|
20240718,133200,136307090,707,707,707,707,1500
|
|
20240718,133100,135246590,707,707,707,707,0
|
|
20240718,133000,135246590,707,707,707,707,0
|
|
20240718,132900,135246590,707,707,707,707,4700
|
|
20240718,132800,131923690,708,707,710,707,1100
|
|
20240718,132700,131142940,712,712,712,712,0
|
|
20240718,132600,131142940,712,712,712,712,0
|
|
20240718,132500,131142940,712,706,712,706,10301
|
|
20240718,132400,123813572,704,704,704,704,0
|
|
20240718,132300,123813572,704,704,704,704,0
|
|
20240718,132200,123813572,704,702,704,702,3342
|
|
20240718,132100,121463756,701,701,701,701,38
|
|
20240718,132000,121437118,700,700,700,700,0
|
|
20240718,131900,121437118,700,700,700,700,0
|
|
20240718,131800,121437118,700,700,700,700,50
|
|
20240718,131700,121402118,700,700,700,700,2
|
|
20240718,131600,121400718,700,700,700,700,0
|
|
20240718,131500,121400718,700,700,700,700,1
|
|
20240718,131400,121400018,699,699,699,699,37
|
|
20240718,131300,121374155,699,699,699,699,0
|
|
20240718,131200,121374155,699,699,699,699,1
|
|
20240718,131100,121373456,698,698,698,698,0
|
|
20240718,131000,121373456,698,698,698,698,0
|
|
20240718,130900,121373456,698,698,698,698,0
|
|
20240718,130800,121373456,698,698,698,698,0
|
|
20240718,130700,121373456,698,698,698,698,4181
|
|
20240718,130600,118455118,697,697,697,697,0
|
|
20240718,130500,118455118,697,697,697,697,0
|
|
20240718,130400,118455118,697,697,697,697,0
|
|
20240718,130300,118455118,697,697,697,697,37
|
|
20240718,130200,118429329,698,698,698,698,0
|
|
20240718,130100,118429329,698,698,698,698,5550
|
|
20240718,130000,114555429,698,698,698,698,0
|
|
20240718,125900,114555429,698,698,698,698,0
|
|
20240718,125800,114555429,698,698,698,698,0
|
|
20240718,125700,114555429,698,698,698,698,1
|
|
20240718,125600,114554731,697,697,697,697,0
|
|
20240718,125500,114554731,697,697,697,697,0
|
|
20240718,125400,114554731,697,697,697,697,19
|
|
20240718,125300,114541488,697,697,697,697,0
|
|
20240718,125200,114541488,697,697,697,697,0
|
|
20240718,125100,114541488,697,697,697,697,0
|
|
20240718,125000,114541488,697,697,697,697,2889
|
|
20240718,124900,112527855,697,697,697,697,1
|
|
20240718,124800,112527158,697,697,697,697,0
|
|
20240718,124700,112527158,697,698,698,697,100
|
|
20240718,124600,112457457,697,697,697,697,19
|
|
20240718,124500,112444214,697,697,697,697,0
|
|
20240718,124400,112444214,697,697,697,697,0
|
|
20240718,124300,112444214,697,697,697,697,0
|
|
20240718,124200,112444214,697,697,697,697,0
|
|
20240718,124100,112444214,697,697,697,697,19
|
|
20240718,124000,112430971,698,698,698,698,2
|
|
20240718,123900,112429575,698,698,698,698,0
|
|
20240718,123800,112429575,698,698,698,698,0
|
|
20240718,123700,112429575,698,698,698,698,1
|
|
20240718,123600,112428877,697,697,697,697,19
|
|
20240718,123500,112415634,697,697,697,697,0
|
|
20240718,123400,112415634,697,697,697,697,52
|
|
20240718,123300,112379390,697,695,698,695,650
|
|
20240718,123200,111926303,695,694,695,694,2
|
|
20240718,123100,111924914,693,693,693,693,0
|
|
20240718,123000,111924914,693,693,693,693,0
|
|
20240718,122900,111924914,693,693,693,693,0
|
|
20240718,122800,111924914,693,696,696,693,8231
|
|
20240718,122700,106214410,696,696,696,696,0
|
|
20240718,122600,106214410,696,696,696,696,0
|
|
20240718,122500,106214410,696,696,696,696,0
|
|
20240718,122400,106214410,696,696,696,696,0
|
|
20240718,122300,106214410,696,696,696,696,0
|
|
20240718,122200,106214410,696,696,696,696,0
|
|
20240718,122100,106214410,696,696,696,696,19
|
|
20240718,122000,106201186,697,697,697,697,200
|
|
20240718,121900,106061786,697,697,697,697,0
|
|
20240718,121800,106061786,697,697,697,697,450
|
|
20240718,121700,105748136,698,698,698,698,0
|
|
20240718,121600,105748136,698,698,698,698,164
|
|
20240718,121500,105633664,698,698,698,698,0
|
|
20240718,121400,105633664,698,698,698,698,0
|
|
20240718,121300,105633664,698,698,698,697,1450
|
|
20240718,121200,104621978,698,698,698,698,0
|
|
20240718,121100,104621978,698,698,698,698,5000
|
|
20240718,121000,101131978,698,698,698,698,55
|
|
20240718,120900,101093588,698,698,698,698,200
|
|
20240718,120800,100953988,698,696,698,696,500
|
|
20240718,120700,100605232,694,694,694,694,0
|
|
20240718,120600,100605232,694,694,694,694,0
|
|
20240718,120500,100605232,694,694,694,694,522
|
|
20240718,120400,100242964,694,694,694,694,0
|
|
20240718,120300,100242964,694,695,695,694,2000
|
|
20240718,120200,98853307,696,696,696,696,0
|
|
20240718,120100,98853307,696,696,696,696,0
|
|
20240718,120000,98853307,696,696,696,696,0
|
|
20240718,115900,98853307,696,696,696,696,0
|
|
20240718,115800,98853307,696,696,696,696,0
|
|
20240718,115700,98853307,696,696,696,696,0
|
|
20240718,115600,98853307,696,695,696,695,38
|
|
20240718,115500,98826877,695,695,695,695,0
|
|
20240718,115400,98826877,695,695,695,695,0
|
|
20240718,115300,98826877,695,695,695,695,0
|
|
20240718,115200,98826877,695,695,695,695,0
|
|
20240718,115100,98826877,695,696,696,695,58
|
|
20240718,115000,98786566,696,696,696,696,0
|
|
20240718,114900,98786566,696,696,696,696,0
|
|
20240718,114800,98786566,696,696,696,696,0
|
|
20240718,114700,98786566,696,696,696,696,0
|
|
20240718,114600,98786566,696,696,696,696,1
|
|
20240718,114500,98785870,696,696,696,696,0
|
|
20240718,114400,98785870,696,696,696,696,0
|
|
20240718,114300,98785870,696,696,696,696,200
|
|
20240718,114200,98646670,695,695,695,695,0
|
|
20240718,114100,98646670,695,695,695,695,0
|
|
20240718,114000,98646670,695,695,695,695,0
|
|
20240718,113900,98646670,695,695,695,695,0
|
|
20240718,113800,98646670,695,695,695,695,0
|
|
20240718,113700,98646670,695,695,695,695,0
|
|
20240718,113600,98646670,695,695,695,695,79
|
|
20240718,113500,98591765,695,695,695,695,0
|
|
20240718,113400,98591765,695,695,695,695,0
|
|
20240718,113300,98591765,695,695,695,695,0
|
|
20240718,113200,98591765,695,695,695,695,0
|
|
20240718,113100,98591765,695,695,695,695,19
|
|
20240718,113000,98578560,695,695,695,695,0
|
|
20240718,112900,98578560,695,695,695,695,100
|
|
20240718,112800,98509060,695,695,695,695,0
|
|
20240718,112700,98509060,695,695,695,695,0
|
|
20240718,112600,98509060,695,695,695,695,19
|
|
20240718,112500,98495855,693,693,693,693,0
|
|
20240718,112400,98495855,693,693,693,693,0
|
|
20240718,112300,98495855,693,693,693,693,0
|
|
20240718,112200,98495855,693,693,693,693,0
|
|
20240718,112100,98495855,693,693,693,693,0
|
|
20240718,112000,98495855,693,695,695,693,689
|
|
20240718,111900,98018114,694,694,694,694,1
|
|
20240718,111800,98017420,692,692,692,692,0
|
|
20240718,111700,98017420,692,693,695,692,6649
|
|
20240718,111600,93401395,693,698,701,693,9682
|
|
20240718,111500,86661613,700,699,700,698,3002
|
|
20240718,111400,84565868,699,699,699,699,1977
|
|
20240718,111300,83183945,701,701,701,701,0
|
|
20240718,111200,83183945,701,701,701,701,0
|
|
20240718,111100,83183945,701,701,701,701,0
|
|
20240718,111000,83183945,701,701,701,701,0
|
|
20240718,110900,83183945,701,701,701,701,0
|
|
20240718,110800,83183945,701,701,701,701,0
|
|
20240718,110700,83183945,701,699,701,699,502
|
|
20240718,110600,82833045,699,702,702,699,2324
|
|
20240718,110500,81205303,705,705,705,705,0
|
|
20240718,110400,81205303,705,705,705,705,0
|
|
20240718,110300,81205303,705,705,705,705,0
|
|
20240718,110200,81205303,705,705,705,705,0
|
|
20240718,110100,81205303,705,705,705,705,0
|
|
20240718,110000,81205303,705,705,705,705,0
|
|
20240718,105900,81205303,705,705,705,705,0
|
|
20240718,105800,81205303,705,705,705,705,0
|
|
20240718,105700,81205303,705,705,705,705,0
|
|
20240718,105600,81205303,705,705,705,705,0
|
|
20240718,105500,81205303,705,705,705,705,0
|
|
20240718,105400,81205303,705,701,705,701,2
|
|
20240718,105300,81203897,701,701,701,701,0
|
|
20240718,105200,81203897,701,701,701,701,0
|
|
20240718,105100,81203897,701,701,701,701,0
|
|
20240718,105000,81203897,701,701,701,701,1
|
|
20240718,104900,81203196,706,706,706,706,0
|
|
20240718,104800,81203196,706,706,706,706,0
|
|
20240718,104700,81203196,706,700,706,700,116
|
|
20240718,104600,81121990,700,699,700,699,2178
|
|
20240718,104500,79597409,699,699,699,699,0
|
|
20240718,104400,79597409,699,699,699,699,3008
|
|
20240718,104300,77494817,699,701,701,699,4115
|
|
20240718,104200,74614427,701,701,701,701,2087
|
|
20240718,104100,73151440,702,702,702,702,23
|
|
20240718,104000,73135294,703,703,703,703,0
|
|
20240718,103900,73135294,703,703,703,703,4
|
|
20240718,103800,73132482,703,703,703,703,0
|
|
20240718,103700,73132482,703,703,703,703,0
|
|
20240718,103600,73132482,703,703,703,703,488
|
|
20240718,103500,72789418,703,703,703,703,0
|
|
20240718,103400,72789418,703,703,703,703,257
|
|
20240718,103300,72608747,703,707,707,703,264
|
|
20240718,103200,72422604,710,710,710,710,0
|
|
20240718,103100,72422604,710,710,710,710,0
|
|
20240718,103000,72422604,710,710,710,710,0
|
|
20240718,102900,72422604,710,710,710,710,0
|
|
20240718,102800,72422604,710,710,710,710,0
|
|
20240718,102700,72422604,710,710,710,710,0
|
|
20240718,102600,72422604,710,710,710,710,0
|
|
20240718,102500,72422604,710,710,710,710,0
|
|
20240718,102400,72422604,710,710,710,710,0
|
|
20240718,102300,72422604,710,710,710,710,0
|
|
20240718,102200,72422604,710,710,710,710,0
|
|
20240718,102100,72422604,710,710,710,710,0
|
|
20240718,102000,72422604,710,710,710,710,0
|
|
20240718,101900,72422604,710,710,710,710,0
|
|
20240718,101800,72422604,710,709,710,709,1419
|
|
20240718,101700,71415632,704,704,704,704,0
|
|
20240718,101600,71415632,704,704,704,704,0
|
|
20240718,101500,71415632,704,704,704,704,0
|
|
20240718,101400,71415632,704,704,704,704,0
|
|
20240718,101300,71415632,704,704,704,704,0
|
|
20240718,101200,71415632,704,704,704,704,1
|
|
20240718,101100,71414928,709,705,709,703,73
|
|
20240718,101000,71363491,706,705,707,705,32
|
|
20240718,100900,71340901,705,709,709,705,1262
|
|
20240718,100800,70449736,708,708,708,708,284
|
|
20240718,100700,70248664,710,710,710,710,0
|
|
20240718,100600,70248664,710,710,710,710,0
|
|
20240718,100500,70248664,710,709,710,706,3001
|
|
20240718,100400,68126264,710,710,710,710,0
|
|
20240718,100300,68126264,710,710,710,710,18
|
|
20240718,100200,68113484,712,712,712,712,0
|
|
20240718,100100,68113484,712,712,712,712,1
|
|
20240718,100000,68112772,711,711,711,711,0
|
|
20240718,095900,68112772,711,713,713,711,41738
|
|
20240718,095800,38395331,715,715,715,715,0
|
|
20240718,095700,38395331,715,715,715,707,10008
|
|
20240718,095600,31307097,721,721,721,721,0
|
|
20240718,095500,31307097,721,721,721,721,0
|
|
20240718,095400,31307097,721,710,721,710,3028
|
|
20240718,095300,29157022,710,710,710,710,461
|
|
20240718,095200,28829712,710,710,710,708,1496
|
|
20240718,095100,27770284,710,714,714,710,201
|
|
20240718,095000,27627331,715,715,715,715,0
|
|
20240718,094900,27627331,715,715,715,715,16
|
|
20240718,094800,27615891,715,715,715,715,200
|
|
20240718,094700,27472891,715,715,715,715,100
|
|
20240718,094600,27401391,715,715,715,715,0
|
|
20240718,094500,27401391,715,715,715,715,0
|
|
20240718,094400,27401391,715,715,715,715,0
|
|
20240718,094300,27401391,715,715,715,715,1
|
|
20240718,094200,27400676,715,715,715,715,0
|
|
20240718,094100,27400676,715,715,715,715,910
|
|
20240718,094000,26750026,716,716,716,716,0
|
|
20240718,093900,26750026,716,716,716,716,0
|
|
20240718,093800,26750026,716,716,716,716,0
|
|
20240718,093700,26750026,716,716,716,716,0
|
|
20240718,093600,26750026,716,715,716,712,6001
|
|
20240718,093500,22474412,715,716,716,715,254
|
|
20240718,093400,22292562,716,716,716,716,0
|
|
20240718,093300,22292562,716,716,716,716,0
|
|
20240718,093200,22292562,716,716,716,716,0
|
|
20240718,093100,22292562,716,716,716,716,0
|
|
20240718,093000,22292562,716,716,716,716,0
|
|
20240718,092900,22292562,716,716,716,716,0
|
|
20240718,092800,22292562,716,722,722,716,187
|
|
20240718,092700,22158088,716,716,716,716,0
|
|
20240718,092600,22158088,716,717,717,716,300
|
|
20240718,092500,21943188,723,723,723,723,65
|
|
20240718,092400,21896193,723,723,723,723,0
|
|
20240718,092300,21896193,723,721,723,721,12
|
|
20240718,092200,21887539,717,717,717,717,4546
|
|
20240718,092100,18628057,717,717,717,717,3
|
|
20240718,092000,18625906,724,724,724,724,1000
|
|
20240718,091900,17901906,724,724,724,724,0
|
|
20240718,091800,17901906,724,724,724,724,0
|
|
20240718,091700,17901906,724,722,724,722,459
|
|
20240718,091600,17569615,724,724,724,724,0
|
|
20240718,091500,17569615,724,724,724,724,0
|
|
20240718,091400,17569615,724,724,724,724,0
|
|
20240718,091300,17569615,724,724,724,724,0
|
|
20240718,091200,17569615,724,723,724,723,257
|
|
20240718,091100,17383557,724,720,724,720,3
|
|
20240718,091000,17381391,717,712,717,712,3028
|
|
20240718,090900,15223945,712,717,717,712,4440
|
|
20240718,090800,12053474,716,716,716,716,86
|
|
20240718,090700,11991898,717,717,717,717,0
|
|
20240718,090600,11991898,717,718,718,717,3102
|
|
20240718,090500,9765756,723,717,723,717,408
|
|
20240718,090400,9473214,718,719,719,718,587
|
|
20240718,090300,9051661,725,725,725,725,1
|
|
20240718,090200,9050936,720,721,725,720,3597
|
|
20240718,090100,6460223,721,724,724,721,641
|
|
20240718,090000,5996562,723,723,723,723,8294
|