626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192300,133711868,328,328,328,328,2666
|
|
20240718,192200,133711868,328,328,328,328,0
|
|
20240718,192100,133711868,328,328,328,328,0
|
|
20240718,192000,133711868,328,328,328,328,0
|
|
20240718,191900,133711868,328,328,328,328,0
|
|
20240718,191800,133711868,328,328,328,328,0
|
|
20240718,191700,133711868,328,328,328,328,0
|
|
20240718,191600,133711868,328,328,328,328,0
|
|
20240718,191500,133711868,328,328,328,328,0
|
|
20240718,191400,133711868,328,328,328,328,0
|
|
20240718,191300,133711868,328,328,328,328,0
|
|
20240718,191200,133711868,328,328,328,328,0
|
|
20240718,191100,133711868,328,328,328,328,0
|
|
20240718,191000,133711868,328,328,328,328,0
|
|
20240718,190900,133711868,328,328,328,328,0
|
|
20240718,190800,133711868,328,328,328,328,0
|
|
20240718,190700,133711868,328,328,328,328,0
|
|
20240718,190600,133711868,328,328,328,328,0
|
|
20240718,190500,133711868,328,328,328,328,0
|
|
20240718,190400,133711868,328,328,328,328,0
|
|
20240718,190300,133711868,328,328,328,328,0
|
|
20240718,190200,133711868,328,328,328,328,0
|
|
20240718,190100,133711868,328,328,328,328,0
|
|
20240718,190000,133711868,328,328,328,328,0
|
|
20240718,185900,133711868,328,328,328,328,0
|
|
20240718,185800,133711868,328,328,328,328,0
|
|
20240718,185700,133711868,328,328,328,328,0
|
|
20240718,185600,133711868,328,328,328,328,0
|
|
20240718,185500,133711868,328,328,328,328,0
|
|
20240718,185400,133711868,328,328,328,328,0
|
|
20240718,185300,133711868,328,328,328,328,2666
|
|
20240718,185200,133711868,328,328,328,328,0
|
|
20240718,185100,133711868,328,328,328,328,0
|
|
20240718,185000,133711868,328,328,328,328,0
|
|
20240718,184900,133711868,328,328,328,328,0
|
|
20240718,184800,133711868,328,328,328,328,0
|
|
20240718,184700,133711868,328,328,328,328,0
|
|
20240718,184600,133711868,328,328,328,328,0
|
|
20240718,184500,133711868,328,328,328,328,0
|
|
20240718,184400,133711868,328,328,328,328,0
|
|
20240718,184300,133711868,328,328,328,328,0
|
|
20240718,184200,133711868,328,328,328,328,0
|
|
20240718,184100,133711868,328,328,328,328,0
|
|
20240718,184000,133711868,328,328,328,328,0
|
|
20240718,183900,133711868,328,328,328,328,0
|
|
20240718,183800,133711868,328,328,328,328,0
|
|
20240718,183700,133711868,328,328,328,328,0
|
|
20240718,183600,133711868,328,328,328,328,0
|
|
20240718,183500,133711868,328,328,328,328,0
|
|
20240718,183400,133711868,328,328,328,328,0
|
|
20240718,183300,133711868,328,328,328,328,0
|
|
20240718,183200,133711868,328,328,328,328,0
|
|
20240718,183100,133711868,328,328,328,328,0
|
|
20240718,183000,133711868,328,328,328,328,0
|
|
20240718,182900,133711868,328,328,328,328,0
|
|
20240718,182800,133711868,328,328,328,328,0
|
|
20240718,182700,133711868,328,328,328,328,0
|
|
20240718,182600,133711868,328,328,328,328,0
|
|
20240718,182500,133711868,328,328,328,328,0
|
|
20240718,182400,133711868,328,328,328,328,0
|
|
20240718,182300,133711868,328,328,328,328,2666
|
|
20240718,182200,133711868,328,328,328,328,0
|
|
20240718,182100,133711868,328,328,328,328,0
|
|
20240718,182000,133711868,328,328,328,328,0
|
|
20240718,181900,133711868,328,328,328,328,0
|
|
20240718,181800,133711868,328,328,328,328,0
|
|
20240718,181700,133711868,328,328,328,328,0
|
|
20240718,181600,133711868,328,328,328,328,0
|
|
20240718,181500,133711868,328,328,328,328,0
|
|
20240718,181400,133711868,328,328,328,328,0
|
|
20240718,181300,133711868,328,328,328,328,0
|
|
20240718,181200,133711868,328,328,328,328,0
|
|
20240718,181100,133711868,328,328,328,328,0
|
|
20240718,181000,133711868,328,328,328,328,0
|
|
20240718,180900,133711868,328,328,328,328,0
|
|
20240718,180800,133711868,328,328,328,328,0
|
|
20240718,180700,133711868,328,328,328,328,0
|
|
20240718,180600,133711868,328,328,328,328,0
|
|
20240718,180500,133711868,328,328,328,328,0
|
|
20240718,180400,133711868,328,328,328,328,0
|
|
20240718,180300,133711868,328,328,328,328,0
|
|
20240718,180200,133711868,328,328,328,328,0
|
|
20240718,180100,133711868,328,328,328,328,0
|
|
20240718,180000,133711868,328,328,328,328,0
|
|
20240718,175900,133711868,328,328,328,328,0
|
|
20240718,175800,133711868,328,328,328,328,0
|
|
20240718,175700,133711868,328,328,328,328,0
|
|
20240718,175600,133711868,328,328,328,328,0
|
|
20240718,175500,133711868,328,328,328,328,0
|
|
20240718,175400,133711868,328,328,328,328,0
|
|
20240718,175300,133711868,328,328,328,328,2666
|
|
20240718,175200,133711868,328,328,328,328,0
|
|
20240718,175100,133711868,328,328,328,328,0
|
|
20240718,175000,133711868,328,328,328,328,0
|
|
20240718,174900,133711868,328,328,328,328,0
|
|
20240718,174800,133711868,328,328,328,328,0
|
|
20240718,174700,133711868,328,328,328,328,0
|
|
20240718,174600,133711868,328,328,328,328,0
|
|
20240718,174500,133711868,328,328,328,328,0
|
|
20240718,174400,133711868,328,328,328,328,0
|
|
20240718,174300,133711868,328,328,328,328,0
|
|
20240718,174200,133711868,328,328,328,328,0
|
|
20240718,174100,133711868,328,328,328,328,0
|
|
20240718,174000,133711868,328,328,328,328,0
|
|
20240718,173900,133711868,328,328,328,328,0
|
|
20240718,173800,133711868,328,328,328,328,0
|
|
20240718,173700,133711868,328,328,328,328,0
|
|
20240718,173600,133711868,328,328,328,328,0
|
|
20240718,173500,133711868,328,328,328,328,0
|
|
20240718,173400,133711868,328,328,328,328,0
|
|
20240718,173300,133711868,328,328,328,328,0
|
|
20240718,173200,133711868,328,328,328,328,0
|
|
20240718,173100,133711868,328,328,328,328,0
|
|
20240718,173000,133711868,328,328,328,328,0
|
|
20240718,172900,133711868,328,328,328,328,0
|
|
20240718,172800,133711868,328,328,328,328,0
|
|
20240718,172700,133711868,328,328,328,328,0
|
|
20240718,172600,133711868,328,328,328,328,0
|
|
20240718,172500,133711868,328,328,328,328,0
|
|
20240718,172400,133711868,328,328,328,328,0
|
|
20240718,172300,133711868,328,328,328,328,2666
|
|
20240718,172200,133711868,328,328,328,328,0
|
|
20240718,172100,133711868,328,328,328,328,0
|
|
20240718,172000,133711868,328,328,328,328,0
|
|
20240718,171900,133711868,328,328,328,328,0
|
|
20240718,171800,133711868,328,328,328,328,0
|
|
20240718,171700,133711868,328,328,328,328,0
|
|
20240718,171600,133711868,328,328,328,328,0
|
|
20240718,171500,133711868,328,328,328,328,0
|
|
20240718,171400,133711868,328,328,328,328,0
|
|
20240718,171300,133711868,328,328,328,328,0
|
|
20240718,171200,133711868,328,328,328,328,0
|
|
20240718,171100,133711868,328,328,328,328,0
|
|
20240718,171000,133711868,328,328,328,328,0
|
|
20240718,170900,133711868,328,328,328,328,0
|
|
20240718,170800,133711868,328,328,328,328,0
|
|
20240718,170700,133711868,328,328,328,328,0
|
|
20240718,170600,133711868,328,328,328,328,0
|
|
20240718,170500,133711868,328,328,328,328,0
|
|
20240718,170400,133711868,328,328,328,328,0
|
|
20240718,170300,133711868,328,328,328,328,0
|
|
20240718,170200,133711868,328,328,328,328,0
|
|
20240718,170100,133711868,328,328,328,328,0
|
|
20240718,170000,133711868,328,328,328,328,0
|
|
20240718,165900,133711868,328,328,328,328,0
|
|
20240718,165800,133711868,328,328,328,328,0
|
|
20240718,165700,133711868,328,328,328,328,0
|
|
20240718,165600,133711868,328,328,328,328,0
|
|
20240718,165500,133711868,328,328,328,328,0
|
|
20240718,165400,133711868,328,328,328,328,0
|
|
20240718,165300,133711868,328,328,328,328,2666
|
|
20240718,165200,133711868,328,328,328,328,0
|
|
20240718,165100,133711868,328,328,328,328,0
|
|
20240718,165000,133711868,328,328,328,328,0
|
|
20240718,164900,133711868,328,328,328,328,0
|
|
20240718,164800,133711868,328,328,328,328,0
|
|
20240718,164700,133711868,328,328,328,328,0
|
|
20240718,164600,133711868,328,328,328,328,0
|
|
20240718,164500,133711868,328,328,328,328,0
|
|
20240718,164400,133711868,328,328,328,328,0
|
|
20240718,164300,133711868,328,328,328,328,0
|
|
20240718,164200,133711868,328,328,328,328,0
|
|
20240718,164100,133711868,328,328,328,328,0
|
|
20240718,164000,133711868,328,328,328,328,0
|
|
20240718,163900,133711868,328,328,328,328,0
|
|
20240718,163800,133711868,328,328,328,328,0
|
|
20240718,163700,133711868,328,328,328,328,0
|
|
20240718,163600,133711868,328,328,328,328,0
|
|
20240718,163500,133711868,328,328,328,328,0
|
|
20240718,163400,133711868,328,328,328,328,0
|
|
20240718,163300,133711868,328,328,328,328,0
|
|
20240718,163200,133711868,328,328,328,328,0
|
|
20240718,163100,133711868,328,328,328,328,0
|
|
20240718,163000,133711868,328,328,328,328,0
|
|
20240718,162900,133711868,328,328,328,328,0
|
|
20240718,162800,133711868,328,328,328,328,0
|
|
20240718,162700,133711868,328,328,328,328,0
|
|
20240718,162600,133711868,328,328,328,328,0
|
|
20240718,162500,133711868,328,328,328,328,0
|
|
20240718,162400,133711868,328,328,328,328,0
|
|
20240718,162300,133711868,328,328,328,328,2666
|
|
20240718,162200,133711868,328,328,328,328,0
|
|
20240718,162100,133711868,328,328,328,328,0
|
|
20240718,162000,133711868,328,328,328,328,0
|
|
20240718,161900,133711868,328,328,328,328,0
|
|
20240718,161800,133711868,328,328,328,328,0
|
|
20240718,161700,133711868,328,328,328,328,0
|
|
20240718,161600,133711868,328,328,328,328,0
|
|
20240718,161500,133711868,328,328,328,328,0
|
|
20240718,161400,133711868,328,328,328,328,0
|
|
20240718,161300,133711868,328,328,328,328,0
|
|
20240718,161200,133711868,328,328,328,328,0
|
|
20240718,161100,133711868,328,328,328,328,0
|
|
20240718,161000,133711868,328,328,328,328,0
|
|
20240718,160900,133711868,328,328,328,328,0
|
|
20240718,160800,133711868,328,328,328,328,0
|
|
20240718,160700,133711868,328,328,328,328,0
|
|
20240718,160600,133711868,328,328,328,328,0
|
|
20240718,160500,133711868,328,328,328,328,0
|
|
20240718,160400,133711868,328,328,328,328,0
|
|
20240718,160300,133711868,328,328,328,328,0
|
|
20240718,160200,133711868,328,328,328,328,0
|
|
20240718,160100,133711868,328,328,328,328,0
|
|
20240718,160000,133711868,328,328,328,328,0
|
|
20240718,155900,133711868,328,328,328,328,0
|
|
20240718,155800,133711868,328,328,328,328,0
|
|
20240718,155700,133711868,328,328,328,328,0
|
|
20240718,155600,133711868,328,328,328,328,0
|
|
20240718,155500,133711868,328,328,328,328,0
|
|
20240718,155400,133711868,328,328,328,328,0
|
|
20240718,155300,133711868,328,328,328,328,2666
|
|
20240718,155200,133711868,328,328,328,328,0
|
|
20240718,155100,133711868,328,328,328,328,0
|
|
20240718,155000,133711868,328,328,328,328,0
|
|
20240718,154900,133711868,328,328,328,328,0
|
|
20240718,154800,133711868,328,328,328,328,0
|
|
20240718,154700,133711868,328,328,328,328,0
|
|
20240718,154600,133711868,328,328,328,328,0
|
|
20240718,154500,133711868,328,328,328,328,0
|
|
20240718,154400,133711868,328,328,328,328,0
|
|
20240718,154300,133711868,328,328,328,328,0
|
|
20240718,154200,133711868,328,328,328,328,0
|
|
20240718,154100,133711868,328,328,328,328,0
|
|
20240718,154000,133711868,328,328,328,328,0
|
|
20240718,153900,133711868,328,328,328,328,0
|
|
20240718,153800,133711868,328,328,328,328,0
|
|
20240718,153700,133711868,328,328,328,328,0
|
|
20240718,153600,133711868,328,328,328,328,0
|
|
20240718,153500,133711868,328,328,328,328,0
|
|
20240718,153400,133711868,328,328,328,328,0
|
|
20240718,153300,133711868,328,328,328,328,0
|
|
20240718,153200,133711868,328,328,328,328,0
|
|
20240718,153100,133711868,328,328,328,328,0
|
|
20240718,153000,133711868,328,328,328,328,2666
|
|
20240718,152900,132837420,328,328,328,328,0
|
|
20240718,152800,132837420,328,328,328,328,0
|
|
20240718,152700,132837420,328,328,328,328,0
|
|
20240718,152600,132837420,328,328,328,328,0
|
|
20240718,152500,132837420,328,328,328,328,0
|
|
20240718,152400,132837420,328,328,328,328,0
|
|
20240718,152300,132837420,328,328,328,328,0
|
|
20240718,152200,132837420,328,328,328,328,0
|
|
20240718,152100,132837420,328,328,328,328,0
|
|
20240718,152000,132837420,328,328,328,328,0
|
|
20240718,151900,132837420,328,328,328,328,3
|
|
20240718,151800,132836436,328,327,328,327,3011
|
|
20240718,151700,131851828,328,327,328,327,2452
|
|
20240718,151600,131049717,327,327,327,327,0
|
|
20240718,151500,131049717,327,327,327,327,3845
|
|
20240718,151400,129792402,329,328,329,328,150
|
|
20240718,151300,129743200,328,328,328,328,33
|
|
20240718,151200,129732376,327,327,327,327,0
|
|
20240718,151100,129732376,327,328,328,327,870
|
|
20240718,151000,129447883,328,328,328,328,0
|
|
20240718,150900,129447883,328,328,328,328,1
|
|
20240718,150800,129447555,328,328,328,328,3600
|
|
20240718,150700,128266755,328,328,328,328,5
|
|
20240718,150600,128265115,328,328,328,328,700
|
|
20240718,150500,128035515,328,328,328,328,1219
|
|
20240718,150400,127635683,327,327,327,327,360
|
|
20240718,150300,127517963,327,327,327,327,91
|
|
20240718,150200,127488206,327,327,327,327,0
|
|
20240718,150100,127488206,327,327,327,327,192
|
|
20240718,150000,127425422,327,327,327,327,920
|
|
20240718,145900,127124582,327,327,327,327,8023
|
|
20240718,145800,124501061,328,328,328,328,0
|
|
20240718,145700,124501061,328,328,328,328,0
|
|
20240718,145600,124501061,328,328,328,328,0
|
|
20240718,145500,124501061,328,328,328,328,0
|
|
20240718,145400,124501061,328,328,328,328,0
|
|
20240718,145300,124501061,328,328,328,328,0
|
|
20240718,145200,124501061,328,328,328,328,0
|
|
20240718,145100,124501061,328,328,328,328,0
|
|
20240718,145000,124501061,328,328,328,328,0
|
|
20240718,144900,124501061,328,328,328,328,0
|
|
20240718,144800,124501061,328,328,328,328,0
|
|
20240718,144700,124501061,328,328,328,328,0
|
|
20240718,144600,124501061,328,328,328,328,0
|
|
20240718,144500,124501061,328,327,328,327,103
|
|
20240718,144400,124467378,327,327,327,327,0
|
|
20240718,144300,124467378,327,327,327,327,0
|
|
20240718,144200,124467378,327,327,327,327,2620
|
|
20240718,144100,123610638,327,327,327,327,0
|
|
20240718,144000,123610638,327,327,327,327,0
|
|
20240718,143900,123610638,327,327,327,327,0
|
|
20240718,143800,123610638,327,327,327,327,400
|
|
20240718,143700,123479838,328,328,328,328,0
|
|
20240718,143600,123479838,328,328,328,328,10
|
|
20240718,143500,123476558,328,328,328,328,0
|
|
20240718,143400,123476558,328,327,328,327,173
|
|
20240718,143300,123419957,327,327,327,327,0
|
|
20240718,143200,123419957,327,327,327,327,0
|
|
20240718,143100,123419957,327,327,327,327,0
|
|
20240718,143000,123419957,327,327,327,327,0
|
|
20240718,142900,123419957,327,327,327,327,0
|
|
20240718,142800,123419957,327,327,327,327,0
|
|
20240718,142700,123419957,327,327,327,327,99
|
|
20240718,142600,123387584,327,327,327,327,280
|
|
20240718,142500,123296024,327,327,327,327,0
|
|
20240718,142400,123296024,327,327,327,327,0
|
|
20240718,142300,123296024,327,327,327,327,0
|
|
20240718,142200,123296024,327,327,327,327,0
|
|
20240718,142100,123296024,327,327,327,327,739
|
|
20240718,142000,123054371,327,327,327,327,0
|
|
20240718,141900,123054371,327,327,327,327,0
|
|
20240718,141800,123054371,327,327,327,327,0
|
|
20240718,141700,123054371,327,327,327,327,0
|
|
20240718,141600,123054371,327,327,327,327,1
|
|
20240718,141500,123054044,328,328,328,328,50
|
|
20240718,141400,123037644,328,328,328,328,0
|
|
20240718,141300,123037644,328,328,328,328,0
|
|
20240718,141200,123037644,328,328,328,328,0
|
|
20240718,141100,123037644,328,328,328,328,0
|
|
20240718,141000,123037644,328,328,328,328,1
|
|
20240718,140900,123037316,328,328,328,328,58
|
|
20240718,140800,123018292,328,328,328,328,0
|
|
20240718,140700,123018292,328,328,328,328,0
|
|
20240718,140600,123018292,328,328,328,328,0
|
|
20240718,140500,123018292,328,328,328,328,0
|
|
20240718,140400,123018292,328,328,328,328,0
|
|
20240718,140300,123018292,328,328,328,328,0
|
|
20240718,140200,123018292,328,328,328,328,0
|
|
20240718,140100,123018292,328,328,328,328,500
|
|
20240718,140000,122854292,327,327,327,327,235
|
|
20240718,135900,122777447,327,327,327,327,1000
|
|
20240718,135800,122450447,327,327,327,327,0
|
|
20240718,135700,122450447,327,327,327,327,55
|
|
20240718,135600,122432462,327,327,327,327,112
|
|
20240718,135500,122395838,328,328,328,328,1
|
|
20240718,135400,122395510,328,328,328,328,0
|
|
20240718,135300,122395510,328,328,328,328,1000
|
|
20240718,135200,122067510,328,328,328,328,0
|
|
20240718,135100,122067510,328,328,328,328,2
|
|
20240718,135000,122066854,328,328,328,328,0
|
|
20240718,134900,122066854,328,328,328,328,0
|
|
20240718,134800,122066854,328,328,328,328,0
|
|
20240718,134700,122066854,328,328,328,328,0
|
|
20240718,134600,122066854,328,328,328,328,5128
|
|
20240718,134500,120384870,328,328,328,328,0
|
|
20240718,134400,120384870,328,328,328,328,0
|
|
20240718,134300,120384870,328,328,328,328,700
|
|
20240718,134200,120155270,328,328,328,328,500
|
|
20240718,134100,119991270,328,328,328,328,0
|
|
20240718,134000,119991270,328,328,328,328,1500
|
|
20240718,133900,119499270,328,328,328,328,0
|
|
20240718,133800,119499270,328,328,328,328,0
|
|
20240718,133700,119499270,328,328,328,328,0
|
|
20240718,133600,119499270,328,328,328,328,0
|
|
20240718,133500,119499270,328,328,328,328,3000
|
|
20240718,133400,118515270,328,328,328,328,0
|
|
20240718,133300,118515270,328,328,328,328,0
|
|
20240718,133200,118515270,328,328,328,328,0
|
|
20240718,133100,118515270,328,328,328,328,0
|
|
20240718,133000,118515270,328,328,328,328,0
|
|
20240718,132900,118515270,328,328,328,328,100
|
|
20240718,132800,118482470,328,328,328,328,0
|
|
20240718,132700,118482470,328,328,328,328,0
|
|
20240718,132600,118482470,328,328,328,328,0
|
|
20240718,132500,118482470,328,328,328,328,0
|
|
20240718,132400,118482470,328,328,328,328,0
|
|
20240718,132300,118482470,328,328,328,328,0
|
|
20240718,132200,118482470,328,328,328,328,0
|
|
20240718,132100,118482470,328,328,328,328,0
|
|
20240718,132000,118482470,328,328,328,328,0
|
|
20240718,131900,118482470,328,328,328,328,0
|
|
20240718,131800,118482470,328,328,328,328,20
|
|
20240718,131700,118475910,328,328,328,328,0
|
|
20240718,131600,118475910,328,328,328,328,0
|
|
20240718,131500,118475910,328,328,328,328,0
|
|
20240718,131400,118475910,328,328,328,328,0
|
|
20240718,131300,118475910,328,328,328,328,300
|
|
20240718,131200,118377510,329,329,329,329,0
|
|
20240718,131100,118377510,329,329,329,329,0
|
|
20240718,131000,118377510,329,329,329,329,0
|
|
20240718,130900,118377510,329,329,329,329,0
|
|
20240718,130800,118377510,329,329,329,329,0
|
|
20240718,130700,118377510,329,329,329,329,0
|
|
20240718,130600,118377510,329,329,329,329,0
|
|
20240718,130500,118377510,329,329,329,329,341
|
|
20240718,130400,118265321,328,328,328,328,0
|
|
20240718,130300,118265321,328,328,328,328,3086
|
|
20240718,130200,117253113,328,328,328,328,0
|
|
20240718,130100,117253113,328,328,328,328,0
|
|
20240718,130000,117253113,328,328,328,328,0
|
|
20240718,125900,117253113,328,328,328,328,0
|
|
20240718,125800,117253113,328,328,328,328,0
|
|
20240718,125700,117253113,328,328,328,328,0
|
|
20240718,125600,117253113,328,328,328,328,0
|
|
20240718,125500,117253113,328,328,328,328,0
|
|
20240718,125400,117253113,328,328,328,328,1867
|
|
20240718,125300,116640737,329,329,329,329,200
|
|
20240718,125200,116574937,329,329,329,329,138
|
|
20240718,125100,116529535,329,329,329,329,137
|
|
20240718,125000,116484462,330,330,330,330,12
|
|
20240718,124900,116480502,328,328,328,328,50
|
|
20240718,124800,116464102,328,328,328,328,0
|
|
20240718,124700,116464102,328,328,328,328,0
|
|
20240718,124600,116464102,328,328,328,328,77
|
|
20240718,124500,116438846,330,330,330,330,15
|
|
20240718,124400,116433896,330,330,330,330,500
|
|
20240718,124300,116268896,330,330,330,330,0
|
|
20240718,124200,116268896,330,330,330,330,0
|
|
20240718,124100,116268896,330,330,330,330,0
|
|
20240718,124000,116268896,330,330,330,330,0
|
|
20240718,123900,116268896,330,330,330,330,0
|
|
20240718,123800,116268896,330,330,330,330,0
|
|
20240718,123700,116268896,330,330,330,330,0
|
|
20240718,123600,116268896,330,329,330,329,6183
|
|
20240718,123500,114234688,329,329,329,329,0
|
|
20240718,123400,114234688,329,329,329,329,0
|
|
20240718,123300,114234688,329,329,329,329,0
|
|
20240718,123200,114234688,329,329,329,329,0
|
|
20240718,123100,114234688,329,329,329,329,0
|
|
20240718,123000,114234688,329,329,329,329,0
|
|
20240718,122900,114234688,329,329,329,329,2
|
|
20240718,122800,114234030,329,329,329,329,0
|
|
20240718,122700,114234030,329,329,329,329,2
|
|
20240718,122600,114233372,329,329,329,329,0
|
|
20240718,122500,114233372,329,329,329,329,0
|
|
20240718,122400,114233372,329,327,329,327,2635
|
|
20240718,122300,113371105,327,327,327,327,1986
|
|
20240718,122200,112721683,326,326,326,326,0
|
|
20240718,122100,112721683,326,326,326,326,0
|
|
20240718,122000,112721683,326,326,326,326,0
|
|
20240718,121900,112721683,326,326,326,326,0
|
|
20240718,121800,112721683,326,326,326,326,10
|
|
20240718,121700,112718423,327,327,327,327,0
|
|
20240718,121600,112718423,327,327,327,327,0
|
|
20240718,121500,112718423,327,327,327,327,0
|
|
20240718,121400,112718423,327,327,327,327,0
|
|
20240718,121300,112718423,327,327,327,327,2
|
|
20240718,121200,112717769,327,327,327,327,41
|
|
20240718,121100,112704362,328,328,328,328,0
|
|
20240718,121000,112704362,328,327,328,327,926
|
|
20240718,120900,112400782,326,326,326,326,0
|
|
20240718,120800,112400782,326,326,326,326,0
|
|
20240718,120700,112400782,326,326,326,326,1
|
|
20240718,120600,112400456,326,326,326,326,0
|
|
20240718,120500,112400456,326,326,326,326,0
|
|
20240718,120400,112400456,326,326,326,326,0
|
|
20240718,120300,112400456,326,326,326,326,0
|
|
20240718,120200,112400456,326,326,326,326,27
|
|
20240718,120100,112391654,326,326,326,326,0
|
|
20240718,120000,112391654,326,326,326,326,0
|
|
20240718,115900,112391654,326,326,326,326,0
|
|
20240718,115800,112391654,326,326,326,326,0
|
|
20240718,115700,112391654,326,326,326,326,0
|
|
20240718,115600,112391654,326,326,326,326,0
|
|
20240718,115500,112391654,326,326,326,326,0
|
|
20240718,115400,112391654,326,326,326,326,0
|
|
20240718,115300,112391654,326,326,326,326,101
|
|
20240718,115200,112358728,326,326,326,326,0
|
|
20240718,115100,112358728,326,326,326,326,500
|
|
20240718,115000,112195728,328,328,328,328,0
|
|
20240718,114900,112195728,328,328,328,328,0
|
|
20240718,114800,112195728,328,328,328,328,20
|
|
20240718,114700,112189168,327,327,327,327,0
|
|
20240718,114600,112189168,327,327,327,327,2311
|
|
20240718,114500,111433471,327,327,327,327,10297
|
|
20240718,114400,108066352,329,329,329,329,0
|
|
20240718,114300,108066352,329,329,329,329,0
|
|
20240718,114200,108066352,329,329,329,329,0
|
|
20240718,114100,108066352,329,329,329,329,0
|
|
20240718,114000,108066352,329,329,329,329,0
|
|
20240718,113900,108066352,329,329,329,329,15
|
|
20240718,113800,108061417,329,329,329,329,0
|
|
20240718,113700,108061417,329,329,329,329,0
|
|
20240718,113600,108061417,329,329,329,329,0
|
|
20240718,113500,108061417,329,329,329,329,0
|
|
20240718,113400,108061417,329,329,329,329,0
|
|
20240718,113300,108061417,329,329,329,329,0
|
|
20240718,113200,108061417,329,329,329,329,6
|
|
20240718,113100,108059443,329,329,329,329,0
|
|
20240718,113000,108059443,329,329,329,329,0
|
|
20240718,112900,108059443,329,329,329,329,1
|
|
20240718,112800,108059114,327,327,327,327,0
|
|
20240718,112700,108059114,327,329,329,327,6405
|
|
20240718,112600,105964669,329,329,329,329,0
|
|
20240718,112500,105964669,329,329,329,329,0
|
|
20240718,112400,105964669,329,329,329,329,0
|
|
20240718,112300,105964669,329,329,329,329,0
|
|
20240718,112200,105964669,329,329,329,329,0
|
|
20240718,112100,105964669,329,329,329,329,0
|
|
20240718,112000,105964669,329,329,329,329,0
|
|
20240718,111900,105964669,329,329,329,329,0
|
|
20240718,111800,105964669,329,329,329,329,1
|
|
20240718,111700,105964340,327,327,327,327,116
|
|
20240718,111600,105926408,328,328,329,328,9
|
|
20240718,111500,105923455,328,328,328,328,1030
|
|
20240718,111400,105585615,328,328,328,328,0
|
|
20240718,111300,105585615,328,328,328,328,10
|
|
20240718,111200,105582335,327,327,327,327,0
|
|
20240718,111100,105582335,327,327,327,327,180
|
|
20240718,111000,105523475,327,327,327,327,1367
|
|
20240718,110900,105076466,326,326,326,326,0
|
|
20240718,110800,105076466,326,326,326,326,6
|
|
20240718,110700,105074510,326,326,326,326,1000
|
|
20240718,110600,104748510,327,327,327,327,62
|
|
20240718,110500,104728236,327,327,327,327,0
|
|
20240718,110400,104728236,327,327,327,327,409
|
|
20240718,110300,104594493,327,327,327,327,0
|
|
20240718,110200,104594493,327,327,327,327,0
|
|
20240718,110100,104594493,327,327,327,327,0
|
|
20240718,110000,104594493,327,327,327,327,0
|
|
20240718,105900,104594493,327,327,327,327,0
|
|
20240718,105800,104594493,327,327,327,327,5545
|
|
20240718,105700,102781278,328,328,328,328,0
|
|
20240718,105600,102781278,328,328,328,328,0
|
|
20240718,105500,102781278,328,327,328,327,9
|
|
20240718,105400,102778331,327,327,327,327,3
|
|
20240718,105300,102777350,326,326,326,326,0
|
|
20240718,105200,102777350,326,326,326,326,0
|
|
20240718,105100,102777350,326,326,326,326,0
|
|
20240718,105000,102777350,326,326,326,326,1759
|
|
20240718,104900,102203916,327,327,327,327,0
|
|
20240718,104800,102203916,327,327,327,327,5447
|
|
20240718,104700,100422747,328,329,329,328,2219
|
|
20240718,104600,99694694,330,330,330,330,300
|
|
20240718,104500,99595694,330,330,330,330,0
|
|
20240718,104400,99595694,330,330,330,330,0
|
|
20240718,104300,99595694,330,330,330,330,300
|
|
20240718,104200,99496694,330,330,330,330,0
|
|
20240718,104100,99496694,330,330,330,330,0
|
|
20240718,104000,99496694,330,330,330,330,0
|
|
20240718,103900,99496694,330,330,330,330,0
|
|
20240718,103800,99496694,330,330,330,330,0
|
|
20240718,103700,99496694,330,330,330,330,0
|
|
20240718,103600,99496694,330,330,330,330,0
|
|
20240718,103500,99496694,330,328,330,328,270
|
|
20240718,103400,99408132,328,328,328,328,497
|
|
20240718,103300,99245116,327,327,327,327,0
|
|
20240718,103200,99245116,327,327,327,327,0
|
|
20240718,103100,99245116,327,327,327,327,0
|
|
20240718,103000,99245116,327,327,327,327,553
|
|
20240718,102900,99064285,327,327,327,327,2844
|
|
20240718,102800,98134297,327,327,327,327,0
|
|
20240718,102700,98134297,327,327,327,327,0
|
|
20240718,102600,98134297,327,327,327,327,0
|
|
20240718,102500,98134297,327,328,328,327,5363
|
|
20240718,102400,96380100,330,330,330,330,20
|
|
20240718,102300,96373500,330,330,330,330,0
|
|
20240718,102200,96373500,330,330,330,330,3
|
|
20240718,102100,96372510,330,330,330,330,5
|
|
20240718,102000,96370860,330,330,330,330,0
|
|
20240718,101900,96370860,330,330,330,330,0
|
|
20240718,101800,96370860,330,330,330,330,357
|
|
20240718,101700,96253050,330,330,330,330,0
|
|
20240718,101600,96253050,330,330,330,330,0
|
|
20240718,101500,96253050,330,330,330,330,0
|
|
20240718,101400,96253050,330,330,330,330,0
|
|
20240718,101300,96253050,330,330,330,330,0
|
|
20240718,101200,96253050,330,330,330,330,100
|
|
20240718,101100,96220050,330,330,330,330,0
|
|
20240718,101000,96220050,330,330,330,330,1
|
|
20240718,100900,96219720,330,330,330,330,0
|
|
20240718,100800,96219720,330,330,330,330,0
|
|
20240718,100700,96219720,330,330,330,330,1
|
|
20240718,100600,96219390,329,329,329,329,1173
|
|
20240718,100500,95833473,332,332,332,332,12
|
|
20240718,100400,95829489,332,330,332,330,55
|
|
20240718,100300,95811333,332,329,332,329,424
|
|
20240718,100200,95671574,329,329,329,329,0
|
|
20240718,100100,95671574,329,329,329,329,20
|
|
20240718,100000,95664994,329,329,329,329,216
|
|
20240718,095900,95593930,327,327,327,327,1850
|
|
20240718,095800,94988980,327,327,328,327,1357
|
|
20240718,095700,94545240,326,326,326,326,10805
|
|
20240718,095600,91022810,326,326,326,326,20
|
|
20240718,095500,91016290,326,326,326,326,92
|
|
20240718,095400,90986298,325,325,325,325,3
|
|
20240718,095300,90985323,325,325,325,325,0
|
|
20240718,095200,90985323,325,325,325,325,0
|
|
20240718,095100,90985323,325,325,325,325,41
|
|
20240718,095000,90971998,324,324,324,324,0
|
|
20240718,094900,90971998,324,324,324,324,0
|
|
20240718,094800,90971998,324,325,325,324,3272
|
|
20240718,094700,89910722,325,325,325,325,0
|
|
20240718,094600,89910722,325,326,326,325,25
|
|
20240718,094500,89902576,326,326,326,326,3
|
|
20240718,094400,89901598,326,325,326,325,470
|
|
20240718,094300,89748825,326,325,326,325,13476
|
|
20240718,094200,85364199,325,325,325,325,1450
|
|
20240718,094100,84892949,326,325,326,325,3603
|
|
20240718,094000,83720142,326,326,326,326,3
|
|
20240718,093900,83719164,326,325,326,325,197
|
|
20240718,093800,83655039,326,326,326,326,1509
|
|
20240718,093700,83163105,327,327,327,327,0
|
|
20240718,093600,83163105,327,327,327,327,502
|
|
20240718,093500,82998951,328,328,328,328,65
|
|
20240718,093400,82977631,328,326,328,326,12269
|
|
20240718,093300,78977935,327,326,327,326,1381
|
|
20240718,093200,78526724,326,325,326,325,2628
|
|
20240718,093100,77670996,325,325,325,325,1010
|
|
20240718,093000,77342746,325,325,325,325,1509
|
|
20240718,092900,76852321,324,324,324,324,0
|
|
20240718,092800,76852321,324,324,324,324,0
|
|
20240718,092700,76852321,324,324,324,324,170
|
|
20240718,092600,76797241,324,325,325,324,1669
|
|
20240718,092500,76256475,325,325,325,325,15
|
|
20240718,092400,76251600,325,325,325,325,5832
|
|
20240718,092300,74356200,325,325,325,325,0
|
|
20240718,092200,74356200,325,325,325,325,0
|
|
20240718,092100,74356200,325,325,325,325,1000
|
|
20240718,092000,74031200,325,325,325,325,2000
|
|
20240718,091900,73381200,325,325,325,324,1198
|
|
20240718,091800,72992046,325,325,325,325,3
|
|
20240718,091700,72991071,325,323,325,323,21473
|
|
20240718,091600,66012370,324,325,325,324,124
|
|
20240718,091500,65972174,325,325,325,325,0
|
|
20240718,091400,65972174,325,325,325,325,491
|
|
20240718,091300,65812599,324,324,324,324,2133
|
|
20240718,091200,65121507,324,323,324,321,1463
|
|
20240718,091100,64650313,322,322,322,321,9475
|
|
20240718,091000,61601371,323,323,323,323,10415
|
|
20240718,090900,58237326,324,323,324,323,794
|
|
20240718,090800,57980672,324,324,324,324,0
|
|
20240718,090700,57980672,324,325,325,324,21
|
|
20240718,090600,57973867,324,322,325,321,15922
|
|
20240718,090500,52826904,322,324,325,320,16874
|
|
20240718,090400,47412415,325,322,325,321,14405
|
|
20240718,090300,42777957,322,326,326,315,60577
|
|
20240718,090200,23257595,316,316,316,316,0
|
|
20240718,090100,23257595,316,332,332,316,71639
|
|
20240718,090000,32553,336,332,336,332,98
|