626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192300,112576613,376,376,376,376,3138
|
|
20240718,192200,112576613,376,376,376,376,0
|
|
20240718,192100,112576613,376,376,376,376,0
|
|
20240718,192000,112576613,376,376,376,376,0
|
|
20240718,191900,112576613,376,376,376,376,0
|
|
20240718,191800,112576613,376,376,376,376,0
|
|
20240718,191700,112576613,376,376,376,376,0
|
|
20240718,191600,112576613,376,376,376,376,0
|
|
20240718,191500,112576613,376,376,376,376,0
|
|
20240718,191400,112576613,376,376,376,376,0
|
|
20240718,191300,112576613,376,376,376,376,0
|
|
20240718,191200,112576613,376,376,376,376,0
|
|
20240718,191100,112576613,376,376,376,376,0
|
|
20240718,191000,112576613,376,376,376,376,0
|
|
20240718,190900,112576613,376,376,376,376,0
|
|
20240718,190800,112576613,376,376,376,376,0
|
|
20240718,190700,112576613,376,376,376,376,0
|
|
20240718,190600,112576613,376,376,376,376,0
|
|
20240718,190500,112576613,376,376,376,376,0
|
|
20240718,190400,112576613,376,376,376,376,0
|
|
20240718,190300,112576613,376,376,376,376,0
|
|
20240718,190200,112576613,376,376,376,376,0
|
|
20240718,190100,112576613,376,376,376,376,0
|
|
20240718,190000,112576613,376,376,376,376,0
|
|
20240718,185900,112576613,376,376,376,376,0
|
|
20240718,185800,112576613,376,376,376,376,0
|
|
20240718,185700,112576613,376,376,376,376,0
|
|
20240718,185600,112576613,376,376,376,376,0
|
|
20240718,185500,112576613,376,376,376,376,0
|
|
20240718,185400,112576613,376,376,376,376,0
|
|
20240718,185300,112576613,376,376,376,376,3138
|
|
20240718,185200,112576613,376,376,376,376,0
|
|
20240718,185100,112576613,376,376,376,376,0
|
|
20240718,185000,112576613,376,376,376,376,0
|
|
20240718,184900,112576613,376,376,376,376,0
|
|
20240718,184800,112576613,376,376,376,376,0
|
|
20240718,184700,112576613,376,376,376,376,0
|
|
20240718,184600,112576613,376,376,376,376,0
|
|
20240718,184500,112576613,376,376,376,376,0
|
|
20240718,184400,112576613,376,376,376,376,0
|
|
20240718,184300,112576613,376,376,376,376,0
|
|
20240718,184200,112576613,376,376,376,376,0
|
|
20240718,184100,112576613,376,376,376,376,0
|
|
20240718,184000,112576613,376,376,376,376,0
|
|
20240718,183900,112576613,376,376,376,376,0
|
|
20240718,183800,112576613,376,376,376,376,0
|
|
20240718,183700,112576613,376,376,376,376,0
|
|
20240718,183600,112576613,376,376,376,376,0
|
|
20240718,183500,112576613,376,376,376,376,0
|
|
20240718,183400,112576613,376,376,376,376,0
|
|
20240718,183300,112576613,376,376,376,376,0
|
|
20240718,183200,112576613,376,376,376,376,0
|
|
20240718,183100,112576613,376,376,376,376,0
|
|
20240718,183000,112576613,376,376,376,376,0
|
|
20240718,182900,112576613,376,376,376,376,0
|
|
20240718,182800,112576613,376,376,376,376,0
|
|
20240718,182700,112576613,376,376,376,376,0
|
|
20240718,182600,112576613,376,376,376,376,0
|
|
20240718,182500,112576613,376,376,376,376,0
|
|
20240718,182400,112576613,376,376,376,376,0
|
|
20240718,182300,112576613,376,376,376,376,3138
|
|
20240718,182200,112576613,376,376,376,376,0
|
|
20240718,182100,112576613,376,376,376,376,0
|
|
20240718,182000,112576613,376,376,376,376,0
|
|
20240718,181900,112576613,376,376,376,376,0
|
|
20240718,181800,112576613,376,376,376,376,0
|
|
20240718,181700,112576613,376,376,376,376,0
|
|
20240718,181600,112576613,376,376,376,376,0
|
|
20240718,181500,112576613,376,376,376,376,0
|
|
20240718,181400,112576613,376,376,376,376,0
|
|
20240718,181300,112576613,376,376,376,376,0
|
|
20240718,181200,112576613,376,376,376,376,0
|
|
20240718,181100,112576613,376,376,376,376,0
|
|
20240718,181000,112576613,376,376,376,376,0
|
|
20240718,180900,112576613,376,376,376,376,0
|
|
20240718,180800,112576613,376,376,376,376,0
|
|
20240718,180700,112576613,376,376,376,376,0
|
|
20240718,180600,112576613,376,376,376,376,0
|
|
20240718,180500,112576613,376,376,376,376,0
|
|
20240718,180400,112576613,376,376,376,376,0
|
|
20240718,180300,112576613,376,376,376,376,0
|
|
20240718,180200,112576613,376,376,376,376,0
|
|
20240718,180100,112576613,376,376,376,376,0
|
|
20240718,180000,112576613,376,376,376,376,0
|
|
20240718,175900,112576613,376,376,376,376,0
|
|
20240718,175800,112576613,376,376,376,376,0
|
|
20240718,175700,112576613,376,376,376,376,0
|
|
20240718,175600,112576613,376,376,376,376,0
|
|
20240718,175500,112576613,376,376,376,376,0
|
|
20240718,175400,112576613,376,376,376,376,0
|
|
20240718,175300,112576613,376,376,376,376,3138
|
|
20240718,175200,112576613,376,376,376,376,0
|
|
20240718,175100,112576613,376,376,376,376,0
|
|
20240718,175000,112576613,376,376,376,376,0
|
|
20240718,174900,112576613,376,376,376,376,0
|
|
20240718,174800,112576613,376,376,376,376,0
|
|
20240718,174700,112576613,376,376,376,376,0
|
|
20240718,174600,112576613,376,376,376,376,0
|
|
20240718,174500,112576613,376,376,376,376,0
|
|
20240718,174400,112576613,376,376,376,376,0
|
|
20240718,174300,112576613,376,376,376,376,0
|
|
20240718,174200,112576613,376,376,376,376,0
|
|
20240718,174100,112576613,376,376,376,376,0
|
|
20240718,174000,112576613,376,376,376,376,0
|
|
20240718,173900,112576613,376,376,376,376,0
|
|
20240718,173800,112576613,376,376,376,376,0
|
|
20240718,173700,112576613,376,376,376,376,0
|
|
20240718,173600,112576613,376,376,376,376,0
|
|
20240718,173500,112576613,376,376,376,376,0
|
|
20240718,173400,112576613,376,376,376,376,0
|
|
20240718,173300,112576613,376,376,376,376,0
|
|
20240718,173200,112576613,376,376,376,376,0
|
|
20240718,173100,112576613,376,376,376,376,0
|
|
20240718,173000,112576613,376,376,376,376,0
|
|
20240718,172900,112576613,376,376,376,376,0
|
|
20240718,172800,112576613,376,376,376,376,0
|
|
20240718,172700,112576613,376,376,376,376,0
|
|
20240718,172600,112576613,376,376,376,376,0
|
|
20240718,172500,112576613,376,376,376,376,0
|
|
20240718,172400,112576613,376,376,376,376,0
|
|
20240718,172300,112576613,376,376,376,376,3138
|
|
20240718,172200,112576613,376,376,376,376,0
|
|
20240718,172100,112576613,376,376,376,376,0
|
|
20240718,172000,112576613,376,376,376,376,0
|
|
20240718,171900,112576613,376,376,376,376,0
|
|
20240718,171800,112576613,376,376,376,376,0
|
|
20240718,171700,112576613,376,376,376,376,0
|
|
20240718,171600,112576613,376,376,376,376,0
|
|
20240718,171500,112576613,376,376,376,376,0
|
|
20240718,171400,112576613,376,376,376,376,0
|
|
20240718,171300,112576613,376,376,376,376,0
|
|
20240718,171200,112576613,376,376,376,376,0
|
|
20240718,171100,112576613,376,376,376,376,0
|
|
20240718,171000,112576613,376,376,376,376,0
|
|
20240718,170900,112576613,376,376,376,376,0
|
|
20240718,170800,112576613,376,376,376,376,0
|
|
20240718,170700,112576613,376,376,376,376,0
|
|
20240718,170600,112576613,376,376,376,376,0
|
|
20240718,170500,112576613,376,376,376,376,0
|
|
20240718,170400,112576613,376,376,376,376,0
|
|
20240718,170300,112576613,376,376,376,376,0
|
|
20240718,170200,112576613,376,376,376,376,0
|
|
20240718,170100,112576613,376,376,376,376,0
|
|
20240718,170000,112576613,376,376,376,376,0
|
|
20240718,165900,112576613,376,376,376,376,0
|
|
20240718,165800,112576613,376,376,376,376,0
|
|
20240718,165700,112576613,376,376,376,376,0
|
|
20240718,165600,112576613,376,376,376,376,0
|
|
20240718,165500,112576613,376,376,376,376,0
|
|
20240718,165400,112576613,376,376,376,376,0
|
|
20240718,165300,112576613,376,376,376,376,3138
|
|
20240718,165200,112576613,376,376,376,376,0
|
|
20240718,165100,112576613,376,376,376,376,0
|
|
20240718,165000,112576613,376,376,376,376,0
|
|
20240718,164900,112576613,376,376,376,376,0
|
|
20240718,164800,112576613,376,376,376,376,0
|
|
20240718,164700,112576613,376,376,376,376,0
|
|
20240718,164600,112576613,376,376,376,376,0
|
|
20240718,164500,112576613,376,376,376,376,0
|
|
20240718,164400,112576613,376,376,376,376,0
|
|
20240718,164300,112576613,376,376,376,376,0
|
|
20240718,164200,112576613,376,376,376,376,0
|
|
20240718,164100,112576613,376,376,376,376,0
|
|
20240718,164000,112576613,376,376,376,376,0
|
|
20240718,163900,112576613,376,376,376,376,0
|
|
20240718,163800,112576613,376,376,376,376,0
|
|
20240718,163700,112576613,376,376,376,376,0
|
|
20240718,163600,112576613,376,376,376,376,0
|
|
20240718,163500,112576613,376,376,376,376,0
|
|
20240718,163400,112576613,376,376,376,376,0
|
|
20240718,163300,112576613,376,376,376,376,0
|
|
20240718,163200,112576613,376,376,376,376,0
|
|
20240718,163100,112576613,376,376,376,376,0
|
|
20240718,163000,112576613,376,376,376,376,0
|
|
20240718,162900,112576613,376,376,376,376,0
|
|
20240718,162800,112576613,376,376,376,376,0
|
|
20240718,162700,112576613,376,376,376,376,0
|
|
20240718,162600,112576613,376,376,376,376,0
|
|
20240718,162500,112576613,376,376,376,376,0
|
|
20240718,162400,112576613,376,376,376,376,0
|
|
20240718,162300,112576613,376,376,376,376,3138
|
|
20240718,162200,112576613,376,376,376,376,0
|
|
20240718,162100,112576613,376,376,376,376,0
|
|
20240718,162000,112576613,376,376,376,376,0
|
|
20240718,161900,112576613,376,376,376,376,0
|
|
20240718,161800,112576613,376,376,376,376,0
|
|
20240718,161700,112576613,376,376,376,376,0
|
|
20240718,161600,112576613,376,376,376,376,0
|
|
20240718,161500,112576613,376,376,376,376,0
|
|
20240718,161400,112576613,376,376,376,376,0
|
|
20240718,161300,112576613,376,376,376,376,0
|
|
20240718,161200,112576613,376,376,376,376,0
|
|
20240718,161100,112576613,376,376,376,376,0
|
|
20240718,161000,112576613,376,376,376,376,0
|
|
20240718,160900,112576613,376,376,376,376,0
|
|
20240718,160800,112576613,376,376,376,376,0
|
|
20240718,160700,112576613,376,376,376,376,0
|
|
20240718,160600,112576613,376,376,376,376,0
|
|
20240718,160500,112576613,376,376,376,376,0
|
|
20240718,160400,112576613,376,376,376,376,0
|
|
20240718,160300,112576613,376,376,376,376,0
|
|
20240718,160200,112576613,376,376,376,376,0
|
|
20240718,160100,112576613,376,376,376,376,0
|
|
20240718,160000,112576613,376,376,376,376,0
|
|
20240718,155900,112576613,376,376,376,376,0
|
|
20240718,155800,112576613,376,376,376,376,0
|
|
20240718,155700,112576613,376,376,376,376,0
|
|
20240718,155600,112576613,376,376,376,376,0
|
|
20240718,155500,112576613,376,376,376,376,0
|
|
20240718,155400,112576613,376,376,376,376,0
|
|
20240718,155300,112576613,376,376,376,376,3138
|
|
20240718,155200,112576613,376,376,376,376,0
|
|
20240718,155100,112576613,376,376,376,376,0
|
|
20240718,155000,112576613,376,376,376,376,0
|
|
20240718,154900,112576613,376,376,376,376,0
|
|
20240718,154800,112576613,376,376,376,376,0
|
|
20240718,154700,112576613,376,376,376,376,0
|
|
20240718,154600,112576613,376,376,376,376,0
|
|
20240718,154500,112576613,376,376,376,376,0
|
|
20240718,154400,112576613,376,376,376,376,0
|
|
20240718,154300,112576613,376,376,376,376,0
|
|
20240718,154200,112576613,376,376,376,376,0
|
|
20240718,154100,112576613,376,376,376,376,0
|
|
20240718,154000,112576613,376,376,376,376,0
|
|
20240718,153900,112576613,376,376,376,376,0
|
|
20240718,153800,112576613,376,376,376,376,0
|
|
20240718,153700,112576613,376,376,376,376,0
|
|
20240718,153600,112576613,376,376,376,376,0
|
|
20240718,153500,112576613,376,376,376,376,0
|
|
20240718,153400,112576613,376,376,376,376,0
|
|
20240718,153300,112576613,376,376,376,376,0
|
|
20240718,153200,112576613,376,376,376,376,0
|
|
20240718,153100,112576613,376,376,376,376,0
|
|
20240718,153000,112576613,376,376,376,376,3138
|
|
20240718,152900,111396725,374,374,374,374,0
|
|
20240718,152800,111396725,374,374,374,374,0
|
|
20240718,152700,111396725,374,374,374,374,0
|
|
20240718,152600,111396725,374,374,374,374,0
|
|
20240718,152500,111396725,374,374,374,374,0
|
|
20240718,152400,111396725,374,374,374,374,0
|
|
20240718,152300,111396725,374,374,374,374,0
|
|
20240718,152200,111396725,374,374,374,374,0
|
|
20240718,152100,111396725,374,374,374,374,0
|
|
20240718,152000,111396725,374,374,374,374,0
|
|
20240718,151900,111396725,374,374,374,374,0
|
|
20240718,151800,111396725,374,374,374,374,0
|
|
20240718,151700,111396725,374,374,374,374,28
|
|
20240718,151600,111386253,376,376,376,376,0
|
|
20240718,151500,111386253,376,376,376,376,0
|
|
20240718,151400,111386253,376,376,376,376,0
|
|
20240718,151300,111386253,376,376,376,376,0
|
|
20240718,151200,111386253,376,376,376,376,0
|
|
20240718,151100,111386253,376,376,376,376,0
|
|
20240718,151000,111386253,376,376,376,376,0
|
|
20240718,150900,111386253,376,371,376,371,3000
|
|
20240718,150800,110263737,371,369,371,369,133
|
|
20240718,150700,110214410,371,369,371,369,8
|
|
20240718,150600,110211450,371,371,371,371,122
|
|
20240718,150500,110166188,371,371,371,369,1598
|
|
20240718,150400,109575884,369,370,371,369,2703
|
|
20240718,150300,108576190,371,371,371,371,0
|
|
20240718,150200,108576190,371,371,371,371,0
|
|
20240718,150100,108576190,371,371,371,371,600
|
|
20240718,150000,108353590,371,371,371,371,200
|
|
20240718,145900,108279390,374,374,374,374,0
|
|
20240718,145800,108279390,374,374,374,374,0
|
|
20240718,145700,108279390,374,374,374,374,0
|
|
20240718,145600,108279390,374,373,374,373,33
|
|
20240718,145500,108267078,370,370,370,370,0
|
|
20240718,145400,108267078,370,372,372,370,8580
|
|
20240718,145300,105086864,375,375,375,375,0
|
|
20240718,145200,105086864,375,375,375,375,0
|
|
20240718,145100,105086864,375,374,375,374,336
|
|
20240718,145000,104961089,374,374,374,374,983
|
|
20240718,144900,104593447,374,374,374,374,46
|
|
20240718,144800,104576243,374,374,374,374,0
|
|
20240718,144700,104576243,374,374,374,374,8
|
|
20240718,144600,104573251,376,376,376,376,0
|
|
20240718,144500,104573251,376,376,376,376,0
|
|
20240718,144400,104573251,376,376,376,376,0
|
|
20240718,144300,104573251,376,376,376,376,0
|
|
20240718,144200,104573251,376,375,376,375,2001
|
|
20240718,144100,103822875,375,375,375,375,0
|
|
20240718,144000,103822875,375,375,375,375,0
|
|
20240718,143900,103822875,375,373,375,373,1500
|
|
20240718,143800,103261469,373,373,373,373,0
|
|
20240718,143700,103261469,373,373,373,373,49
|
|
20240718,143600,103243192,370,370,370,370,0
|
|
20240718,143500,103243192,370,370,370,370,0
|
|
20240718,143400,103243192,370,370,370,370,0
|
|
20240718,143300,103243192,370,370,370,370,0
|
|
20240718,143200,103243192,370,370,370,370,0
|
|
20240718,143100,103243192,370,370,370,370,0
|
|
20240718,143000,103243192,370,370,370,370,0
|
|
20240718,142900,103243192,370,370,370,370,0
|
|
20240718,142800,103243192,370,370,370,370,0
|
|
20240718,142700,103243192,370,372,372,370,4700
|
|
20240718,142600,101501227,375,375,375,375,0
|
|
20240718,142500,101501227,375,375,375,375,0
|
|
20240718,142400,101501227,375,375,375,375,0
|
|
20240718,142300,101501227,375,375,375,375,0
|
|
20240718,142200,101501227,375,375,375,375,0
|
|
20240718,142100,101501227,375,374,375,374,1000
|
|
20240718,142000,101126736,374,374,374,374,2
|
|
20240718,141900,101125988,373,373,373,373,1
|
|
20240718,141800,101125615,374,374,374,374,27
|
|
20240718,141700,101115517,374,374,374,374,0
|
|
20240718,141600,101115517,374,374,374,374,52
|
|
20240718,141500,101096069,372,372,372,372,271
|
|
20240718,141400,100995257,374,374,374,374,0
|
|
20240718,141300,100995257,374,374,374,374,0
|
|
20240718,141200,100995257,374,374,374,374,24
|
|
20240718,141100,100986281,373,373,373,373,300
|
|
20240718,141000,100874381,373,373,373,373,669
|
|
20240718,140900,100624844,373,373,373,373,0
|
|
20240718,140800,100624844,373,373,373,373,1200
|
|
20240718,140700,100177244,373,373,373,373,0
|
|
20240718,140600,100177244,373,373,373,373,568
|
|
20240718,140500,99965380,373,373,373,373,5
|
|
20240718,140400,99963515,374,374,374,374,0
|
|
20240718,140300,99963515,374,374,374,374,0
|
|
20240718,140200,99963515,374,374,374,374,0
|
|
20240718,140100,99963515,374,374,374,374,2
|
|
20240718,140000,99962767,373,373,373,373,1000
|
|
20240718,135900,99589767,374,374,374,374,0
|
|
20240718,135800,99589767,374,374,374,374,0
|
|
20240718,135700,99589767,374,371,374,371,8027
|
|
20240718,135600,96611747,371,371,371,371,5332
|
|
20240718,135500,94633575,371,371,371,371,0
|
|
20240718,135400,94633575,371,370,371,370,5097
|
|
20240718,135300,92742738,371,370,371,370,745
|
|
20240718,135200,92466700,371,370,371,370,2125
|
|
20240718,135100,91678825,371,371,371,370,1177
|
|
20240718,135000,91242308,370,370,370,370,0
|
|
20240718,134900,91242308,370,375,375,370,20113
|
|
20240718,134800,83771902,377,377,377,377,0
|
|
20240718,134700,83771902,377,377,377,377,0
|
|
20240718,134600,83771902,377,377,377,377,0
|
|
20240718,134500,83771902,377,377,377,377,0
|
|
20240718,134400,83771902,377,377,377,377,0
|
|
20240718,134300,83771902,377,377,377,377,1000
|
|
20240718,134200,83394902,377,375,377,375,255
|
|
20240718,134100,83299275,375,375,375,375,273
|
|
20240718,134000,83196900,377,377,377,377,58
|
|
20240718,133900,83175034,377,377,377,377,0
|
|
20240718,133800,83175034,377,377,377,377,0
|
|
20240718,133700,83175034,377,377,377,377,0
|
|
20240718,133600,83175034,377,377,377,377,0
|
|
20240718,133500,83175034,377,377,377,377,0
|
|
20240718,133400,83175034,377,377,377,377,0
|
|
20240718,133300,83175034,377,377,377,377,0
|
|
20240718,133200,83175034,377,377,377,377,0
|
|
20240718,133100,83175034,377,377,377,377,10
|
|
20240718,133000,83171264,375,375,375,375,250
|
|
20240718,132900,83077514,377,377,377,377,0
|
|
20240718,132800,83077514,377,377,377,377,0
|
|
20240718,132700,83077514,377,377,377,377,0
|
|
20240718,132600,83077514,377,377,377,377,0
|
|
20240718,132500,83077514,377,377,377,377,2
|
|
20240718,132400,83076760,377,377,377,377,0
|
|
20240718,132300,83076760,377,377,377,377,0
|
|
20240718,132200,83076760,377,377,377,377,25
|
|
20240718,132100,83067335,377,377,377,377,0
|
|
20240718,132000,83067335,377,377,377,377,0
|
|
20240718,131900,83067335,377,377,377,377,3
|
|
20240718,131800,83066204,377,377,377,377,7
|
|
20240718,131700,83063565,377,377,377,377,6
|
|
20240718,131600,83061303,378,378,378,378,0
|
|
20240718,131500,83061303,378,378,378,378,0
|
|
20240718,131400,83061303,378,378,378,378,0
|
|
20240718,131300,83061303,378,378,378,378,0
|
|
20240718,131200,83061303,378,376,378,376,1000
|
|
20240718,131100,82684071,376,376,376,376,0
|
|
20240718,131000,82684071,376,376,376,376,0
|
|
20240718,130900,82684071,376,376,376,376,215
|
|
20240718,130800,82603231,376,376,376,376,0
|
|
20240718,130700,82603231,376,376,376,376,0
|
|
20240718,130600,82603231,376,376,376,376,2
|
|
20240718,130500,82602479,374,374,377,374,14
|
|
20240718,130400,82597239,377,377,377,377,2302
|
|
20240718,130300,81729385,376,376,376,376,1
|
|
20240718,130200,81729009,376,376,376,376,30
|
|
20240718,130100,81717729,377,375,377,375,27
|
|
20240718,130000,81707574,374,373,374,373,6491
|
|
20240718,125900,79284172,373,372,373,372,122
|
|
20240718,125800,79238727,373,373,373,372,514
|
|
20240718,125700,79047225,373,373,373,372,2020
|
|
20240718,125600,78294298,373,377,377,373,11490
|
|
20240718,125500,74001789,377,377,377,377,1000
|
|
20240718,125400,73624789,377,377,377,377,34
|
|
20240718,125300,73611971,377,377,377,377,0
|
|
20240718,125200,73611971,377,375,377,375,7556
|
|
20240718,125100,70778469,375,375,375,375,2445
|
|
20240718,125000,69861594,376,376,376,376,272
|
|
20240718,124900,69759322,380,380,380,380,0
|
|
20240718,124800,69759322,380,380,380,380,3
|
|
20240718,124700,69758182,377,377,377,377,8508
|
|
20240718,124600,66550666,377,377,377,377,3
|
|
20240718,124500,66549535,376,379,379,376,12166
|
|
20240718,124400,61960692,382,382,382,382,0
|
|
20240718,124300,61960692,382,382,382,382,0
|
|
20240718,124200,61960692,382,382,382,382,0
|
|
20240718,124100,61960692,382,382,382,382,1
|
|
20240718,124000,61960310,383,383,383,383,0
|
|
20240718,123900,61960310,383,383,383,383,0
|
|
20240718,123800,61960310,383,383,383,383,3
|
|
20240718,123700,61959161,383,383,383,383,3
|
|
20240718,123600,61958012,378,378,378,378,0
|
|
20240718,123500,61958012,378,380,380,378,10000
|
|
20240718,123400,58172390,384,384,384,384,0
|
|
20240718,123300,58172390,384,384,384,384,0
|
|
20240718,123200,58172390,384,383,384,383,4
|
|
20240718,123100,58170857,383,383,383,383,0
|
|
20240718,123000,58170857,383,383,383,383,0
|
|
20240718,122900,58170857,383,383,383,383,4700
|
|
20240718,122800,56370757,383,383,383,383,0
|
|
20240718,122700,56370757,383,383,383,383,0
|
|
20240718,122600,56370757,383,383,383,383,0
|
|
20240718,122500,56370757,383,383,383,383,0
|
|
20240718,122400,56370757,383,383,383,383,3
|
|
20240718,122300,56369608,383,383,383,383,0
|
|
20240718,122200,56369608,383,383,383,383,462
|
|
20240718,122100,56192662,383,380,383,380,978
|
|
20240718,122000,55818388,381,381,381,381,264
|
|
20240718,121900,55717804,381,381,381,381,100
|
|
20240718,121800,55679704,381,381,381,381,1500
|
|
20240718,121700,55108204,381,381,381,381,1764
|
|
20240718,121600,54436120,380,380,380,380,0
|
|
20240718,121500,54436120,380,380,380,380,238
|
|
20240718,121400,54345680,379,379,379,379,431
|
|
20240718,121300,54182331,380,380,380,380,0
|
|
20240718,121200,54182331,380,380,380,380,0
|
|
20240718,121100,54182331,380,378,380,378,144
|
|
20240718,121000,54127777,380,380,380,378,655
|
|
20240718,120900,53879314,379,379,379,379,204
|
|
20240718,120800,53801998,380,380,380,380,0
|
|
20240718,120700,53801998,380,380,380,380,0
|
|
20240718,120600,53801998,380,380,380,380,0
|
|
20240718,120500,53801998,380,380,380,380,0
|
|
20240718,120400,53801998,380,380,380,380,0
|
|
20240718,120300,53801998,380,380,380,380,0
|
|
20240718,120200,53801998,380,380,380,380,0
|
|
20240718,120100,53801998,380,380,380,380,301
|
|
20240718,120000,53687618,379,379,379,379,0
|
|
20240718,115900,53687618,379,379,379,379,0
|
|
20240718,115800,53687618,379,379,379,379,2855
|
|
20240718,115700,52605573,379,379,379,379,60
|
|
20240718,115600,52582833,379,379,379,379,0
|
|
20240718,115500,52582833,379,379,379,378,10029
|
|
20240718,115400,48790786,380,382,382,380,15337
|
|
20240718,115300,42956241,384,384,384,384,0
|
|
20240718,115200,42956241,384,384,384,384,2000
|
|
20240718,115100,42188241,385,385,385,385,0
|
|
20240718,115000,42188241,385,383,385,383,102
|
|
20240718,114900,42149173,384,384,384,384,1000
|
|
20240718,114800,41765173,386,386,386,386,0
|
|
20240718,114700,41765173,386,386,386,386,0
|
|
20240718,114600,41765173,386,386,386,386,0
|
|
20240718,114500,41765173,386,386,386,386,0
|
|
20240718,114400,41765173,386,386,386,386,0
|
|
20240718,114300,41765173,386,386,386,386,1000
|
|
20240718,114200,41379173,386,386,386,386,0
|
|
20240718,114100,41379173,386,385,386,385,1002
|
|
20240718,114000,40993401,385,385,385,385,1001
|
|
20240718,113900,40608016,385,385,385,385,0
|
|
20240718,113800,40608016,385,385,385,385,0
|
|
20240718,113700,40608016,385,385,385,385,0
|
|
20240718,113600,40608016,385,385,385,385,0
|
|
20240718,113500,40608016,385,385,385,385,0
|
|
20240718,113400,40608016,385,385,385,385,0
|
|
20240718,113300,40608016,385,385,385,385,0
|
|
20240718,113200,40608016,385,385,385,385,0
|
|
20240718,113100,40608016,385,385,385,385,0
|
|
20240718,113000,40608016,385,384,385,384,502
|
|
20240718,112900,40415246,384,384,384,384,500
|
|
20240718,112800,40223246,386,386,386,386,0
|
|
20240718,112700,40223246,386,386,386,386,0
|
|
20240718,112600,40223246,386,386,386,386,0
|
|
20240718,112500,40223246,386,386,386,386,1
|
|
20240718,112400,40222860,380,380,380,380,0
|
|
20240718,112300,40222860,380,380,380,380,0
|
|
20240718,112200,40222860,380,386,386,380,20000
|
|
20240718,112100,32564359,390,390,390,390,0
|
|
20240718,112000,32564359,390,390,390,390,0
|
|
20240718,111900,32564359,390,390,390,390,0
|
|
20240718,111800,32564359,390,390,390,390,0
|
|
20240718,111700,32564359,390,390,390,390,0
|
|
20240718,111600,32564359,390,390,390,390,0
|
|
20240718,111500,32564359,390,390,390,390,0
|
|
20240718,111400,32564359,390,390,390,390,0
|
|
20240718,111300,32564359,390,389,390,389,6
|
|
20240718,111200,32562024,388,388,388,388,12
|
|
20240718,111100,32557368,391,391,391,391,0
|
|
20240718,111000,32557368,391,391,391,391,0
|
|
20240718,110900,32557368,391,391,391,391,0
|
|
20240718,110800,32557368,391,388,391,388,22
|
|
20240718,110700,32548826,388,388,388,388,0
|
|
20240718,110600,32548826,388,388,388,388,0
|
|
20240718,110500,32548826,388,388,388,388,4000
|
|
20240718,110400,30996826,388,388,388,388,0
|
|
20240718,110300,30996826,388,388,388,388,0
|
|
20240718,110200,30996826,388,388,388,388,0
|
|
20240718,110100,30996826,388,388,388,388,0
|
|
20240718,110000,30996826,388,388,388,388,0
|
|
20240718,105900,30996826,388,388,388,388,0
|
|
20240718,105800,30996826,388,388,388,388,0
|
|
20240718,105700,30996826,388,388,388,388,13
|
|
20240718,105600,30991782,388,388,388,388,0
|
|
20240718,105500,30991782,388,388,388,388,1
|
|
20240718,105400,30991394,387,387,387,387,0
|
|
20240718,105300,30991394,387,387,387,387,1
|
|
20240718,105200,30991007,388,388,388,388,0
|
|
20240718,105100,30991007,388,388,388,388,0
|
|
20240718,105000,30991007,388,388,388,388,0
|
|
20240718,104900,30991007,388,388,388,388,0
|
|
20240718,104800,30991007,388,388,388,388,0
|
|
20240718,104700,30991007,388,388,388,388,0
|
|
20240718,104600,30991007,388,388,388,388,0
|
|
20240718,104500,30991007,388,388,388,388,0
|
|
20240718,104400,30991007,388,388,388,388,0
|
|
20240718,104300,30991007,388,388,388,388,0
|
|
20240718,104200,30991007,388,388,388,388,30
|
|
20240718,104100,30979367,388,388,388,388,0
|
|
20240718,104000,30979367,388,388,388,388,0
|
|
20240718,103900,30979367,388,388,388,388,0
|
|
20240718,103800,30979367,388,388,388,388,6
|
|
20240718,103700,30977039,388,388,388,388,250
|
|
20240718,103600,30880039,388,388,388,388,0
|
|
20240718,103500,30880039,388,388,388,388,0
|
|
20240718,103400,30880039,388,388,388,388,0
|
|
20240718,103300,30880039,388,388,388,388,0
|
|
20240718,103200,30880039,388,388,388,388,0
|
|
20240718,103100,30880039,388,388,388,388,0
|
|
20240718,103000,30880039,388,388,388,388,0
|
|
20240718,102900,30880039,388,388,388,388,0
|
|
20240718,102800,30880039,388,388,388,388,0
|
|
20240718,102700,30880039,388,388,388,388,0
|
|
20240718,102600,30880039,388,388,388,388,0
|
|
20240718,102500,30880039,388,388,388,388,0
|
|
20240718,102400,30880039,388,388,388,388,0
|
|
20240718,102300,30880039,388,388,388,388,0
|
|
20240718,102200,30880039,388,385,388,385,1000
|
|
20240718,102100,30493275,385,385,385,385,2
|
|
20240718,102000,30492505,385,385,385,385,17376
|
|
20240718,101900,23802745,382,382,382,382,66
|
|
20240718,101800,23777533,381,381,381,381,615
|
|
20240718,101700,23543218,380,381,381,380,7487
|
|
20240718,101600,20694479,385,381,385,381,14
|
|
20240718,101500,20689133,381,385,385,381,15289
|
|
20240718,101400,14854205,385,385,385,385,0
|
|
20240718,101300,14854205,385,385,385,385,0
|
|
20240718,101200,14854205,385,385,385,385,0
|
|
20240718,101100,14854205,385,385,385,384,4997
|
|
20240718,101000,12933335,387,387,387,387,0
|
|
20240718,100900,12933335,387,387,387,387,2
|
|
20240718,100800,12932561,387,387,387,387,0
|
|
20240718,100700,12932561,387,387,387,387,0
|
|
20240718,100600,12932561,387,387,387,387,129
|
|
20240718,100500,12882638,387,387,387,387,15
|
|
20240718,100400,12876833,387,388,388,385,17002
|
|
20240718,100300,6320046,387,387,387,387,1139
|
|
20240718,100200,5879253,388,388,388,388,900
|
|
20240718,100100,5530053,388,388,388,388,0
|
|
20240718,100000,5530053,388,388,388,388,2683
|
|
20240718,095900,4489049,389,389,389,389,0
|
|
20240718,095800,4489049,389,389,389,389,0
|
|
20240718,095700,4489049,389,389,389,389,1
|
|
20240718,095600,4488660,389,389,389,389,564
|
|
20240718,095500,4269264,389,389,389,389,500
|
|
20240718,095400,4074764,390,390,390,390,0
|
|
20240718,095300,4074764,390,390,390,390,0
|
|
20240718,095200,4074764,390,389,390,389,772
|
|
20240718,095100,3774454,390,390,390,390,0
|
|
20240718,095000,3774454,390,390,390,390,0
|
|
20240718,094900,3774454,390,390,390,390,0
|
|
20240718,094800,3774454,390,390,390,390,17
|
|
20240718,094700,3767824,390,390,390,390,0
|
|
20240718,094600,3767824,390,390,390,390,0
|
|
20240718,094500,3767824,390,390,390,390,0
|
|
20240718,094400,3767824,390,390,390,390,0
|
|
20240718,094300,3767824,390,390,390,390,2
|
|
20240718,094200,3767044,389,389,389,389,340
|
|
20240718,094100,3634784,390,390,390,390,0
|
|
20240718,094000,3634784,390,390,390,390,0
|
|
20240718,093900,3634784,390,390,390,390,0
|
|
20240718,093800,3634784,390,390,390,390,0
|
|
20240718,093700,3634784,390,388,390,388,4851
|
|
20240718,093600,1745894,390,388,390,388,202
|
|
20240718,093500,1667514,390,390,390,390,1
|
|
20240718,093400,1667124,392,392,392,392,0
|
|
20240718,093300,1667124,392,392,392,392,0
|
|
20240718,093200,1667124,392,392,392,392,0
|
|
20240718,093100,1667124,392,392,392,392,2
|
|
20240718,093000,1666340,387,389,389,387,1929
|
|
20240718,092900,919747,392,392,392,392,0
|
|
20240718,092800,919747,392,389,392,389,1002
|
|
20240718,092700,529963,392,392,392,392,0
|
|
20240718,092600,529963,392,392,392,392,2
|
|
20240718,092500,529179,389,389,389,389,121
|
|
20240718,092400,482110,390,390,390,390,160
|
|
20240718,092300,419710,392,392,392,392,1
|
|
20240718,092200,419318,391,391,391,391,100
|
|
20240718,092100,380218,392,392,392,392,0
|
|
20240718,092000,380218,392,392,392,392,0
|
|
20240718,091900,380218,392,392,392,392,0
|
|
20240718,091800,380218,392,392,392,392,0
|
|
20240718,091700,380218,392,392,392,392,0
|
|
20240718,091600,380218,392,392,392,392,0
|
|
20240718,091500,380218,392,392,392,392,0
|
|
20240718,091400,380218,392,392,392,392,1
|
|
20240718,091300,379826,392,392,392,392,0
|
|
20240718,091200,379826,392,392,392,392,0
|
|
20240718,091100,379826,392,391,392,391,23
|
|
20240718,091000,370831,387,391,392,387,38
|
|
20240718,090900,356027,392,392,392,392,0
|
|
20240718,090800,356027,392,391,392,391,10
|
|
20240718,090700,352115,391,391,391,391,2
|
|
20240718,090600,351333,392,392,392,392,0
|
|
20240718,090500,351333,392,392,392,392,0
|
|
20240718,090400,351333,392,392,392,392,1
|
|
20240718,090300,350941,387,388,388,387,170
|
|
20240718,090200,284991,393,393,393,393,0
|
|
20240718,090100,284991,393,390,393,389,16
|
|
20240718,090000,278713,393,393,393,391,711
|