581 lines
25 KiB
CSV
581 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183800,35315769,516,516,516,516,3695
|
|
20240704,183700,35315769,516,516,516,516,0
|
|
20240704,183600,35315769,516,516,516,516,0
|
|
20240704,183500,35315769,516,516,516,516,0
|
|
20240704,183400,35315769,516,516,516,516,0
|
|
20240704,183300,35315769,516,516,516,516,0
|
|
20240704,183200,35315769,516,516,516,516,0
|
|
20240704,183100,35315769,516,516,516,516,0
|
|
20240704,183000,35315769,516,516,516,516,0
|
|
20240704,182900,35315769,516,516,516,516,0
|
|
20240704,182800,35315769,516,516,516,516,0
|
|
20240704,182700,35315769,516,516,516,516,0
|
|
20240704,182600,35315769,516,516,516,516,0
|
|
20240704,182500,35315769,516,516,516,516,0
|
|
20240704,182400,35315769,516,516,516,516,0
|
|
20240704,182300,35315769,516,516,516,516,0
|
|
20240704,182200,35315769,516,516,516,516,0
|
|
20240704,182100,35315769,516,516,516,516,0
|
|
20240704,182000,35315769,516,516,516,516,0
|
|
20240704,181900,35315769,516,516,516,516,0
|
|
20240704,181800,35315769,516,516,516,516,0
|
|
20240704,181700,35315769,516,516,516,516,0
|
|
20240704,181600,35315769,516,516,516,516,0
|
|
20240704,181500,35315769,516,516,516,516,0
|
|
20240704,181400,35315769,516,516,516,516,0
|
|
20240704,181300,35315769,516,516,516,516,0
|
|
20240704,181200,35315769,516,516,516,516,0
|
|
20240704,181100,35315769,516,516,516,516,0
|
|
20240704,181000,35315769,516,516,516,516,0
|
|
20240704,180900,35315769,516,516,516,516,0
|
|
20240704,180800,35315769,516,516,516,516,3695
|
|
20240704,180700,35315769,516,516,516,516,0
|
|
20240704,180600,35315769,516,516,516,516,0
|
|
20240704,180500,35315769,516,516,516,516,0
|
|
20240704,180400,35315769,516,516,516,516,0
|
|
20240704,180300,35315769,516,516,516,516,0
|
|
20240704,180200,35315769,516,516,516,516,0
|
|
20240704,180100,35315769,516,516,516,516,0
|
|
20240704,180000,35315769,516,516,516,516,0
|
|
20240704,175900,35315769,516,516,516,516,0
|
|
20240704,175800,35315769,516,516,516,516,0
|
|
20240704,175700,35315769,516,516,516,516,0
|
|
20240704,175600,35315769,516,516,516,516,0
|
|
20240704,175500,35315769,516,516,516,516,0
|
|
20240704,175400,35315769,516,516,516,516,0
|
|
20240704,175300,35315769,516,516,516,516,0
|
|
20240704,175200,35315769,516,516,516,516,0
|
|
20240704,175100,35315769,516,516,516,516,0
|
|
20240704,175000,35315769,516,516,516,516,0
|
|
20240704,174900,35315769,516,516,516,516,0
|
|
20240704,174800,35315769,516,516,516,516,0
|
|
20240704,174700,35315769,516,516,516,516,0
|
|
20240704,174600,35315769,516,516,516,516,0
|
|
20240704,174500,35315769,516,516,516,516,0
|
|
20240704,174400,35315769,516,516,516,516,0
|
|
20240704,174300,35315769,516,516,516,516,0
|
|
20240704,174200,35315769,516,516,516,516,0
|
|
20240704,174100,35315769,516,516,516,516,0
|
|
20240704,174000,35315769,516,516,516,516,0
|
|
20240704,173900,35315769,516,516,516,516,0
|
|
20240704,173800,35315769,516,516,516,516,3695
|
|
20240704,173700,35315769,516,516,516,516,0
|
|
20240704,173600,35315769,516,516,516,516,0
|
|
20240704,173500,35315769,516,516,516,516,0
|
|
20240704,173400,35315769,516,516,516,516,0
|
|
20240704,173300,35315769,516,516,516,516,0
|
|
20240704,173200,35315769,516,516,516,516,0
|
|
20240704,173100,35315769,516,516,516,516,0
|
|
20240704,173000,35315769,516,516,516,516,0
|
|
20240704,172900,35315769,516,516,516,516,0
|
|
20240704,172800,35315769,516,516,516,516,0
|
|
20240704,172700,35315769,516,516,516,516,0
|
|
20240704,172600,35315769,516,516,516,516,0
|
|
20240704,172500,35315769,516,516,516,516,0
|
|
20240704,172400,35315769,516,516,516,516,0
|
|
20240704,172300,35315769,516,516,516,516,0
|
|
20240704,172200,35315769,516,516,516,516,0
|
|
20240704,172100,35315769,516,516,516,516,0
|
|
20240704,172000,35315769,516,516,516,516,0
|
|
20240704,171900,35315769,516,516,516,516,0
|
|
20240704,171800,35315769,516,516,516,516,0
|
|
20240704,171700,35315769,516,516,516,516,0
|
|
20240704,171600,35315769,516,516,516,516,0
|
|
20240704,171500,35315769,516,516,516,516,0
|
|
20240704,171400,35315769,516,516,516,516,0
|
|
20240704,171300,35315769,516,516,516,516,0
|
|
20240704,171200,35315769,516,516,516,516,0
|
|
20240704,171100,35315769,516,516,516,516,0
|
|
20240704,171000,35315769,516,516,516,516,0
|
|
20240704,170900,35315769,516,516,516,516,0
|
|
20240704,170800,35315769,516,516,516,516,3695
|
|
20240704,170700,35315769,516,516,516,516,0
|
|
20240704,170600,35315769,516,516,516,516,0
|
|
20240704,170500,35315769,516,516,516,516,0
|
|
20240704,170400,35315769,516,516,516,516,0
|
|
20240704,170300,35315769,516,516,516,516,0
|
|
20240704,170200,35315769,516,516,516,516,0
|
|
20240704,170100,35315769,516,516,516,516,0
|
|
20240704,170000,35315769,516,516,516,516,0
|
|
20240704,165900,35315769,516,516,516,516,0
|
|
20240704,165800,35315769,516,516,516,516,0
|
|
20240704,165700,35315769,516,516,516,516,0
|
|
20240704,165600,35315769,516,516,516,516,0
|
|
20240704,165500,35315769,516,516,516,516,0
|
|
20240704,165400,35315769,516,516,516,516,0
|
|
20240704,165300,35315769,516,516,516,516,0
|
|
20240704,165200,35315769,516,516,516,516,0
|
|
20240704,165100,35315769,516,516,516,516,0
|
|
20240704,165000,35315769,516,516,516,516,0
|
|
20240704,164900,35315769,516,516,516,516,0
|
|
20240704,164800,35315769,516,516,516,516,0
|
|
20240704,164700,35315769,516,516,516,516,0
|
|
20240704,164600,35315769,516,516,516,516,0
|
|
20240704,164500,35315769,516,516,516,516,0
|
|
20240704,164400,35315769,516,516,516,516,0
|
|
20240704,164300,35315769,516,516,516,516,0
|
|
20240704,164200,35315769,516,516,516,516,0
|
|
20240704,164100,35315769,516,516,516,516,0
|
|
20240704,164000,35315769,516,516,516,516,0
|
|
20240704,163900,35315769,516,516,516,516,0
|
|
20240704,163800,35315769,516,516,516,516,3695
|
|
20240704,163700,35315769,516,516,516,516,0
|
|
20240704,163600,35315769,516,516,516,516,0
|
|
20240704,163500,35315769,516,516,516,516,0
|
|
20240704,163400,35315769,516,516,516,516,0
|
|
20240704,163300,35315769,516,516,516,516,0
|
|
20240704,163200,35315769,516,516,516,516,0
|
|
20240704,163100,35315769,516,516,516,516,0
|
|
20240704,163000,35315769,516,516,516,516,0
|
|
20240704,162900,35315769,516,516,516,516,0
|
|
20240704,162800,35315769,516,516,516,516,0
|
|
20240704,162700,35315769,516,516,516,516,0
|
|
20240704,162600,35315769,516,516,516,516,0
|
|
20240704,162500,35315769,516,516,516,516,0
|
|
20240704,162400,35315769,516,516,516,516,0
|
|
20240704,162300,35315769,516,516,516,516,0
|
|
20240704,162200,35315769,516,516,516,516,0
|
|
20240704,162100,35315769,516,516,516,516,0
|
|
20240704,162000,35315769,516,516,516,516,0
|
|
20240704,161900,35315769,516,516,516,516,0
|
|
20240704,161800,35315769,516,516,516,516,0
|
|
20240704,161700,35315769,516,516,516,516,0
|
|
20240704,161600,35315769,516,516,516,516,0
|
|
20240704,161500,35315769,516,516,516,516,0
|
|
20240704,161400,35315769,516,516,516,516,0
|
|
20240704,161300,35315769,516,516,516,516,0
|
|
20240704,161200,35315769,516,516,516,516,0
|
|
20240704,161100,35315769,516,516,516,516,0
|
|
20240704,161000,35315769,516,516,516,516,0
|
|
20240704,160900,35315769,516,516,516,516,0
|
|
20240704,160800,35315769,516,516,516,516,3695
|
|
20240704,160700,35315769,516,516,516,516,0
|
|
20240704,160600,35315769,516,516,516,516,0
|
|
20240704,160500,35315769,516,516,516,516,0
|
|
20240704,160400,35315769,516,516,516,516,0
|
|
20240704,160300,35315769,516,516,516,516,0
|
|
20240704,160200,35315769,516,516,516,516,0
|
|
20240704,160100,35315769,516,516,516,516,0
|
|
20240704,160000,35315769,516,516,516,516,0
|
|
20240704,155900,35315769,516,516,516,516,0
|
|
20240704,155800,35315769,516,516,516,516,0
|
|
20240704,155700,35315769,516,516,516,516,0
|
|
20240704,155600,35315769,516,516,516,516,0
|
|
20240704,155500,35315769,516,516,516,516,0
|
|
20240704,155400,35315769,516,516,516,516,0
|
|
20240704,155300,35315769,516,516,516,516,0
|
|
20240704,155200,35315769,516,516,516,516,0
|
|
20240704,155100,35315769,516,516,516,516,0
|
|
20240704,155000,35315769,516,516,516,516,0
|
|
20240704,154900,35315769,516,516,516,516,0
|
|
20240704,154800,35315769,516,516,516,516,0
|
|
20240704,154700,35315769,516,516,516,516,0
|
|
20240704,154600,35315769,516,516,516,516,0
|
|
20240704,154500,35315769,516,516,516,516,0
|
|
20240704,154400,35315769,516,516,516,516,0
|
|
20240704,154300,35315769,516,516,516,516,0
|
|
20240704,154200,35315769,516,516,516,516,0
|
|
20240704,154100,35315769,516,516,516,516,0
|
|
20240704,154000,35315769,516,516,516,516,0
|
|
20240704,153900,35315769,516,516,516,516,0
|
|
20240704,153800,35315769,516,516,516,516,3695
|
|
20240704,153700,35315769,516,516,516,516,0
|
|
20240704,153600,35315769,516,516,516,516,0
|
|
20240704,153500,35315769,516,516,516,516,0
|
|
20240704,153400,35315769,516,516,516,516,0
|
|
20240704,153300,35315769,516,516,516,516,0
|
|
20240704,153200,35315769,516,516,516,516,0
|
|
20240704,153100,35315769,516,516,516,516,0
|
|
20240704,153000,35315769,516,516,516,516,3695
|
|
20240704,152900,33409149,512,512,512,512,0
|
|
20240704,152800,33409149,512,512,512,512,0
|
|
20240704,152700,33409149,512,512,512,512,0
|
|
20240704,152600,33409149,512,512,512,512,0
|
|
20240704,152500,33409149,512,512,512,512,0
|
|
20240704,152400,33409149,512,512,512,512,0
|
|
20240704,152300,33409149,512,512,512,512,0
|
|
20240704,152200,33409149,512,512,512,512,0
|
|
20240704,152100,33409149,512,512,512,512,0
|
|
20240704,152000,33409149,512,512,512,512,0
|
|
20240704,151900,33409149,512,512,512,508,13944
|
|
20240704,151800,26315900,510,512,512,510,353
|
|
20240704,151700,26135830,512,512,512,512,40
|
|
20240704,151600,26115350,510,510,510,510,0
|
|
20240704,151500,26115350,510,510,510,510,0
|
|
20240704,151400,26115350,510,510,510,510,0
|
|
20240704,151300,26115350,510,510,510,510,900
|
|
20240704,151200,25656350,512,512,512,512,5
|
|
20240704,151100,25653790,512,512,512,512,0
|
|
20240704,151000,25653790,512,512,512,512,0
|
|
20240704,150900,25653790,512,512,512,512,0
|
|
20240704,150800,25653790,512,512,512,512,0
|
|
20240704,150700,25653790,512,510,512,510,2008
|
|
20240704,150600,24629694,510,510,510,510,0
|
|
20240704,150500,24629694,510,510,510,510,0
|
|
20240704,150400,24629694,510,510,510,510,0
|
|
20240704,150300,24629694,510,510,510,510,0
|
|
20240704,150200,24629694,510,510,510,510,5000
|
|
20240704,150100,22079694,511,511,511,511,0
|
|
20240704,150000,22079694,511,511,511,511,0
|
|
20240704,145900,22079694,511,511,511,511,0
|
|
20240704,145800,22079694,511,511,511,511,16
|
|
20240704,145700,22071518,512,512,512,512,2000
|
|
20240704,145600,21047518,512,512,512,512,0
|
|
20240704,145500,21047518,512,512,512,512,0
|
|
20240704,145400,21047518,512,512,512,512,0
|
|
20240704,145300,21047518,512,511,512,511,10
|
|
20240704,145200,21042399,510,510,510,510,0
|
|
20240704,145100,21042399,510,510,510,510,32
|
|
20240704,145000,21026079,511,511,511,511,0
|
|
20240704,144900,21026079,511,511,511,511,0
|
|
20240704,144800,21026079,511,511,511,511,0
|
|
20240704,144700,21026079,511,511,511,511,16
|
|
20240704,144600,21017903,511,511,511,511,0
|
|
20240704,144500,21017903,511,511,511,511,16
|
|
20240704,144400,21009727,512,512,512,512,0
|
|
20240704,144300,21009727,512,512,512,512,0
|
|
20240704,144200,21009727,512,512,512,512,991
|
|
20240704,144100,20502335,512,512,512,512,30
|
|
20240704,144000,20486975,511,511,511,511,3965
|
|
20240704,143900,18460860,510,510,510,510,0
|
|
20240704,143800,18460860,510,510,510,510,32
|
|
20240704,143700,18444540,510,510,510,510,0
|
|
20240704,143600,18444540,510,510,510,510,0
|
|
20240704,143500,18444540,510,510,510,510,0
|
|
20240704,143400,18444540,510,510,510,510,0
|
|
20240704,143300,18444540,510,510,510,510,0
|
|
20240704,143200,18444540,510,511,511,510,72
|
|
20240704,143100,18407768,511,511,511,511,0
|
|
20240704,143000,18407768,511,511,511,511,0
|
|
20240704,142900,18407768,511,511,511,511,0
|
|
20240704,142800,18407768,511,511,511,511,70
|
|
20240704,142700,18371998,511,511,511,511,200
|
|
20240704,142600,18269798,511,510,511,510,116
|
|
20240704,142500,18210538,510,510,510,510,6
|
|
20240704,142400,18207478,510,510,510,510,100
|
|
20240704,142300,18156478,510,510,510,510,11
|
|
20240704,142200,18150868,509,509,509,509,0
|
|
20240704,142100,18150868,509,509,509,509,17
|
|
20240704,142000,18142215,509,509,509,509,0
|
|
20240704,141900,18142215,509,509,509,509,0
|
|
20240704,141800,18142215,509,509,509,509,0
|
|
20240704,141700,18142215,509,509,509,509,0
|
|
20240704,141600,18142215,509,509,509,509,1
|
|
20240704,141500,18141706,511,511,511,511,0
|
|
20240704,141400,18141706,511,510,511,510,20
|
|
20240704,141300,18131497,509,509,509,509,0
|
|
20240704,141200,18131497,509,509,509,509,0
|
|
20240704,141100,18131497,509,509,509,509,17
|
|
20240704,141000,18122844,509,509,509,509,0
|
|
20240704,140900,18122844,509,509,509,509,0
|
|
20240704,140800,18122844,509,509,509,509,17
|
|
20240704,140700,18114191,510,510,510,510,0
|
|
20240704,140600,18114191,510,510,510,510,6
|
|
20240704,140500,18111131,511,511,511,511,0
|
|
20240704,140400,18111131,511,511,511,511,0
|
|
20240704,140300,18111131,511,511,511,511,0
|
|
20240704,140200,18111131,511,511,511,511,0
|
|
20240704,140100,18111131,511,511,511,511,4
|
|
20240704,140000,18109087,511,511,511,511,276
|
|
20240704,135900,17968051,511,511,511,511,1003
|
|
20240704,135800,17455518,510,510,510,510,197
|
|
20240704,135700,17355048,509,509,509,509,0
|
|
20240704,135600,17355048,509,509,509,509,16
|
|
20240704,135500,17346904,509,509,509,509,0
|
|
20240704,135400,17346904,509,509,509,509,0
|
|
20240704,135300,17346904,509,509,509,509,0
|
|
20240704,135200,17346904,509,509,509,509,0
|
|
20240704,135100,17346904,509,509,509,509,16
|
|
20240704,135000,17338760,509,509,509,509,0
|
|
20240704,134900,17338760,509,509,509,509,0
|
|
20240704,134800,17338760,509,509,509,509,32
|
|
20240704,134700,17322472,510,510,510,510,384
|
|
20240704,134600,17126632,510,510,510,510,0
|
|
20240704,134500,17126632,510,510,510,510,0
|
|
20240704,134400,17126632,510,510,510,510,0
|
|
20240704,134300,17126632,510,510,510,510,0
|
|
20240704,134200,17126632,510,510,510,510,0
|
|
20240704,134100,17126632,510,510,510,510,0
|
|
20240704,134000,17126632,510,510,510,510,0
|
|
20240704,133900,17126632,510,510,510,510,0
|
|
20240704,133800,17126632,510,510,510,510,0
|
|
20240704,133700,17126632,510,510,510,510,16
|
|
20240704,133600,17118472,510,510,510,510,0
|
|
20240704,133500,17118472,510,510,510,510,22
|
|
20240704,133400,17107252,510,510,510,510,0
|
|
20240704,133300,17107252,510,510,510,510,0
|
|
20240704,133200,17107252,510,510,510,510,0
|
|
20240704,133100,17107252,510,510,510,510,0
|
|
20240704,133000,17107252,510,510,510,510,0
|
|
20240704,132900,17107252,510,510,510,510,0
|
|
20240704,132800,17107252,510,510,510,510,0
|
|
20240704,132700,17107252,510,510,510,510,0
|
|
20240704,132600,17107252,510,510,510,510,16
|
|
20240704,132500,17099092,510,510,510,510,0
|
|
20240704,132400,17099092,510,510,510,510,0
|
|
20240704,132300,17099092,510,510,510,510,0
|
|
20240704,132200,17099092,510,510,510,510,0
|
|
20240704,132100,17099092,510,510,510,510,17
|
|
20240704,132000,17090422,511,511,511,510,826
|
|
20240704,131900,16668436,511,511,511,511,0
|
|
20240704,131800,16668436,511,511,511,511,0
|
|
20240704,131700,16668436,511,511,511,511,247
|
|
20240704,131600,16542219,510,510,510,510,17
|
|
20240704,131500,16533549,510,510,510,510,0
|
|
20240704,131400,16533549,510,510,510,510,0
|
|
20240704,131300,16533549,510,510,510,510,0
|
|
20240704,131200,16533549,510,510,510,510,18
|
|
20240704,131100,16524369,510,510,510,510,0
|
|
20240704,131000,16524369,510,510,510,510,0
|
|
20240704,130900,16524369,510,510,510,510,0
|
|
20240704,130800,16524369,510,510,510,510,0
|
|
20240704,130700,16524369,510,510,510,510,473
|
|
20240704,130600,16283139,510,510,510,510,1
|
|
20240704,130500,16282629,510,510,510,510,17
|
|
20240704,130400,16273959,510,510,510,510,0
|
|
20240704,130300,16273959,510,510,510,510,0
|
|
20240704,130200,16273959,510,510,510,510,0
|
|
20240704,130100,16273959,510,510,510,510,50
|
|
20240704,130000,16248459,510,510,510,510,0
|
|
20240704,125900,16248459,510,510,510,510,16
|
|
20240704,125800,16240299,510,510,510,510,0
|
|
20240704,125700,16240299,510,510,510,510,0
|
|
20240704,125600,16240299,510,510,510,510,0
|
|
20240704,125500,16240299,510,510,510,510,1
|
|
20240704,125400,16239789,511,511,511,511,0
|
|
20240704,125300,16239789,511,511,511,511,0
|
|
20240704,125200,16239789,511,510,511,510,54
|
|
20240704,125100,16212227,510,510,510,510,0
|
|
20240704,125000,16212227,510,510,510,510,170
|
|
20240704,124900,16125527,510,510,510,510,0
|
|
20240704,124800,16125527,510,510,510,510,0
|
|
20240704,124700,16125527,510,510,510,510,0
|
|
20240704,124600,16125527,510,510,510,510,0
|
|
20240704,124500,16125527,510,510,510,510,0
|
|
20240704,124400,16125527,510,510,510,510,1
|
|
20240704,124300,16125017,510,510,510,510,0
|
|
20240704,124200,16125017,510,510,510,510,0
|
|
20240704,124100,16125017,510,510,510,510,16
|
|
20240704,124000,16116857,511,511,511,511,0
|
|
20240704,123900,16116857,511,511,511,511,0
|
|
20240704,123800,16116857,511,511,511,511,0
|
|
20240704,123700,16116857,511,511,511,511,60
|
|
20240704,123600,16086197,510,510,510,510,16
|
|
20240704,123500,16078037,511,511,511,511,30
|
|
20240704,123400,16062707,511,511,511,511,1606
|
|
20240704,123300,15242041,511,511,511,511,2000
|
|
20240704,123200,14220041,510,510,510,510,0
|
|
20240704,123100,14220041,510,510,510,510,16
|
|
20240704,123000,14211881,510,510,510,510,0
|
|
20240704,122900,14211881,510,510,510,510,0
|
|
20240704,122800,14211881,510,510,510,510,0
|
|
20240704,122700,14211881,510,510,510,510,0
|
|
20240704,122600,14211881,510,510,510,510,17
|
|
20240704,122500,14203211,510,510,510,510,0
|
|
20240704,122400,14203211,510,510,510,510,0
|
|
20240704,122300,14203211,510,510,510,510,31
|
|
20240704,122200,14187401,510,510,510,510,0
|
|
20240704,122100,14187401,510,510,510,510,17
|
|
20240704,122000,14178731,511,511,511,511,0
|
|
20240704,121900,14178731,511,511,511,511,5
|
|
20240704,121800,14176176,510,510,510,510,0
|
|
20240704,121700,14176176,510,510,510,510,0
|
|
20240704,121600,14176176,510,510,510,510,17
|
|
20240704,121500,14167506,510,510,510,510,0
|
|
20240704,121400,14167506,510,510,510,510,500
|
|
20240704,121300,13912506,511,511,511,511,4
|
|
20240704,121200,13910462,512,512,512,512,0
|
|
20240704,121100,13910462,512,511,512,511,24
|
|
20240704,121000,13898191,512,512,512,512,0
|
|
20240704,120900,13898191,512,512,512,512,28
|
|
20240704,120800,13883855,512,512,512,512,850
|
|
20240704,120700,13448655,511,511,511,511,50
|
|
20240704,120600,13423105,512,512,512,512,0
|
|
20240704,120500,13423105,512,512,512,512,0
|
|
20240704,120400,13423105,512,512,512,512,0
|
|
20240704,120300,13423105,512,512,512,512,1473
|
|
20240704,120200,12668929,512,512,512,512,0
|
|
20240704,120100,12668929,512,512,512,512,0
|
|
20240704,120000,12668929,512,512,512,512,0
|
|
20240704,115900,12668929,512,512,512,512,0
|
|
20240704,115800,12668929,512,512,512,512,0
|
|
20240704,115700,12668929,512,512,512,512,0
|
|
20240704,115600,12668929,512,512,512,512,3
|
|
20240704,115500,12667393,512,512,512,512,4
|
|
20240704,115400,12665345,510,510,510,510,513
|
|
20240704,115300,12403715,512,512,512,512,0
|
|
20240704,115200,12403715,512,512,512,512,0
|
|
20240704,115100,12403715,512,510,512,510,196
|
|
20240704,115000,12303570,511,511,511,511,0
|
|
20240704,114900,12303570,511,511,511,511,25
|
|
20240704,114800,12290795,510,510,510,510,1
|
|
20240704,114700,12290285,511,511,511,511,0
|
|
20240704,114600,12290285,511,511,511,511,16
|
|
20240704,114500,12282109,512,512,512,512,0
|
|
20240704,114400,12282109,512,512,512,512,5
|
|
20240704,114300,12279549,511,511,511,511,0
|
|
20240704,114200,12279549,511,511,511,511,32
|
|
20240704,114100,12263197,511,511,511,511,0
|
|
20240704,114000,12263197,511,511,511,511,0
|
|
20240704,113900,12263197,511,511,511,511,12
|
|
20240704,113800,12257065,511,511,511,511,0
|
|
20240704,113700,12257065,511,511,511,511,0
|
|
20240704,113600,12257065,511,511,511,511,0
|
|
20240704,113500,12257065,511,511,511,511,0
|
|
20240704,113400,12257065,511,511,511,511,0
|
|
20240704,113300,12257065,511,511,511,511,0
|
|
20240704,113200,12257065,511,511,511,511,4
|
|
20240704,113100,12255021,512,512,512,512,1
|
|
20240704,113000,12254509,511,511,511,511,0
|
|
20240704,112900,12254509,511,511,511,511,1
|
|
20240704,112800,12253998,512,512,512,512,3
|
|
20240704,112700,12252462,511,511,511,511,0
|
|
20240704,112600,12252462,511,511,511,511,17
|
|
20240704,112500,12243775,512,512,512,512,0
|
|
20240704,112400,12243775,512,511,512,511,102
|
|
20240704,112300,12191652,511,511,511,511,3
|
|
20240704,112200,12190119,510,510,510,510,0
|
|
20240704,112100,12190119,510,510,510,510,17
|
|
20240704,112000,12181449,511,511,511,511,0
|
|
20240704,111900,12181449,511,511,511,511,0
|
|
20240704,111800,12181449,511,511,511,511,7
|
|
20240704,111700,12177872,511,511,511,511,3
|
|
20240704,111600,12176339,510,510,510,510,17
|
|
20240704,111500,12167669,511,511,511,511,0
|
|
20240704,111400,12167669,511,511,511,511,0
|
|
20240704,111300,12167669,511,511,511,511,0
|
|
20240704,111200,12167669,511,510,511,510,18
|
|
20240704,111100,12158488,510,510,510,510,0
|
|
20240704,111000,12158488,510,510,510,510,17
|
|
20240704,110900,12149818,512,512,512,512,0
|
|
20240704,110800,12149818,512,512,512,512,0
|
|
20240704,110700,12149818,512,512,512,512,0
|
|
20240704,110600,12149818,512,512,512,512,0
|
|
20240704,110500,12149818,512,512,512,512,0
|
|
20240704,110400,12149818,512,512,512,512,0
|
|
20240704,110300,12149818,512,512,512,512,10
|
|
20240704,110200,12144698,510,510,510,510,0
|
|
20240704,110100,12144698,510,510,510,510,17
|
|
20240704,110000,12136028,511,511,511,511,100
|
|
20240704,105900,12084928,510,510,510,510,19
|
|
20240704,105800,12075238,511,511,511,511,15
|
|
20240704,105700,12067573,512,512,512,512,1695
|
|
20240704,105600,11199733,513,513,513,513,0
|
|
20240704,105500,11199733,513,513,513,513,0
|
|
20240704,105400,11199733,513,513,513,513,0
|
|
20240704,105300,11199733,513,513,513,513,0
|
|
20240704,105200,11199733,513,513,513,513,0
|
|
20240704,105100,11199733,513,513,513,513,0
|
|
20240704,105000,11199733,513,513,513,513,4
|
|
20240704,104900,11197681,513,513,513,513,0
|
|
20240704,104800,11197681,513,513,513,513,0
|
|
20240704,104700,11197681,513,513,513,513,0
|
|
20240704,104600,11197681,513,513,513,513,0
|
|
20240704,104500,11197681,513,513,513,513,0
|
|
20240704,104400,11197681,513,513,513,513,0
|
|
20240704,104300,11197681,513,513,513,513,0
|
|
20240704,104200,11197681,513,513,513,513,3
|
|
20240704,104100,11196142,513,513,513,513,0
|
|
20240704,104000,11196142,513,513,513,513,0
|
|
20240704,103900,11196142,513,513,513,513,7
|
|
20240704,103800,11192551,513,513,513,513,10
|
|
20240704,103700,11187421,512,512,512,512,0
|
|
20240704,103600,11187421,512,512,512,512,2000
|
|
20240704,103500,10163421,513,513,513,513,0
|
|
20240704,103400,10163421,513,513,513,513,0
|
|
20240704,103300,10163421,513,513,513,513,0
|
|
20240704,103200,10163421,513,513,513,513,0
|
|
20240704,103100,10163421,513,513,513,513,0
|
|
20240704,103000,10163421,513,513,513,513,0
|
|
20240704,102900,10163421,513,513,513,513,0
|
|
20240704,102800,10163421,513,513,513,513,0
|
|
20240704,102700,10163421,513,513,513,513,0
|
|
20240704,102600,10163421,513,513,513,513,0
|
|
20240704,102500,10163421,513,513,513,513,0
|
|
20240704,102400,10163421,513,513,513,513,0
|
|
20240704,102300,10163421,513,513,513,513,0
|
|
20240704,102200,10163421,513,513,513,513,0
|
|
20240704,102100,10163421,513,513,513,513,0
|
|
20240704,102000,10163421,513,513,513,513,0
|
|
20240704,101900,10163421,513,513,513,513,0
|
|
20240704,101800,10163421,513,512,513,512,2000
|
|
20240704,101700,9138667,511,511,511,511,0
|
|
20240704,101600,9138667,511,511,511,511,1
|
|
20240704,101500,9138156,512,512,512,512,0
|
|
20240704,101400,9138156,512,512,512,512,5
|
|
20240704,101300,9135596,512,512,512,512,737
|
|
20240704,101200,8758252,512,512,512,512,0
|
|
20240704,101100,8758252,512,512,512,512,12
|
|
20240704,101000,8752108,513,513,513,513,6
|
|
20240704,100900,8749030,513,513,513,513,0
|
|
20240704,100800,8749030,513,513,513,513,0
|
|
20240704,100700,8749030,513,513,513,513,0
|
|
20240704,100600,8749030,513,513,513,513,0
|
|
20240704,100500,8749030,513,513,513,513,0
|
|
20240704,100400,8749030,513,513,513,513,0
|
|
20240704,100300,8749030,513,513,513,513,52
|
|
20240704,100200,8722354,514,514,514,514,50
|
|
20240704,100100,8696654,516,516,516,516,2262
|
|
20240704,100000,7529462,515,515,515,515,141
|
|
20240704,095900,7456847,515,515,515,515,0
|
|
20240704,095800,7456847,515,515,515,515,2418
|
|
20240704,095700,6211577,514,514,514,514,0
|
|
20240704,095600,6211577,514,514,514,514,0
|
|
20240704,095500,6211577,514,514,514,514,0
|
|
20240704,095400,6211577,514,514,514,514,19
|
|
20240704,095300,6201811,514,514,514,514,0
|
|
20240704,095200,6201811,514,514,514,514,0
|
|
20240704,095100,6201811,514,513,514,513,4993
|
|
20240704,095000,3635425,514,514,514,514,0
|
|
20240704,094900,3635425,514,514,514,514,0
|
|
20240704,094800,3635425,514,514,514,514,1
|
|
20240704,094700,3634911,514,514,514,514,0
|
|
20240704,094600,3634911,514,514,514,514,1
|
|
20240704,094500,3634397,514,514,514,514,513
|
|
20240704,094400,3370715,514,514,514,514,8
|
|
20240704,094300,3366603,514,514,514,514,14
|
|
20240704,094200,3359407,514,513,514,512,52
|
|
20240704,094100,3332727,514,514,514,514,0
|
|
20240704,094000,3332727,514,514,514,514,0
|
|
20240704,093900,3332727,514,514,514,514,0
|
|
20240704,093800,3332727,514,514,514,514,0
|
|
20240704,093700,3332727,514,514,514,514,0
|
|
20240704,093600,3332727,514,513,514,513,100
|
|
20240704,093500,3281343,514,514,514,514,0
|
|
20240704,093400,3281343,514,514,514,514,0
|
|
20240704,093300,3281343,514,514,514,514,0
|
|
20240704,093200,3281343,514,514,514,514,0
|
|
20240704,093100,3281343,514,513,514,513,20
|
|
20240704,093000,3271080,514,514,514,514,0
|
|
20240704,092900,3271080,514,514,514,514,0
|
|
20240704,092800,3271080,514,514,514,514,21
|
|
20240704,092700,3260286,514,514,514,514,0
|
|
20240704,092600,3260286,514,514,514,514,0
|
|
20240704,092500,3260286,514,514,514,514,0
|
|
20240704,092400,3260286,514,512,514,512,40
|
|
20240704,092300,3239760,510,510,510,510,0
|
|
20240704,092200,3239760,510,510,510,510,0
|
|
20240704,092100,3239760,510,510,510,510,8
|
|
20240704,092000,3235680,514,514,514,514,0
|
|
20240704,091900,3235680,514,514,514,514,0
|
|
20240704,091800,3235680,514,514,514,514,0
|
|
20240704,091700,3235680,514,514,514,514,0
|
|
20240704,091600,3235680,514,514,514,514,0
|
|
20240704,091500,3235680,514,514,514,514,0
|
|
20240704,091400,3235680,514,514,514,514,0
|
|
20240704,091300,3235680,514,514,514,514,0
|
|
20240704,091200,3235680,514,514,514,514,100
|
|
20240704,091100,3184280,514,514,514,514,701
|
|
20240704,091000,2823966,514,514,514,514,300
|
|
20240704,090900,2669766,514,514,514,514,0
|
|
20240704,090800,2669766,514,514,514,514,0
|
|
20240704,090700,2669766,514,514,514,514,0
|
|
20240704,090600,2669766,514,513,514,513,2000
|
|
20240704,090500,1643188,509,513,513,509,1538
|
|
20240704,090400,854550,512,511,512,511,554
|
|
20240704,090300,570952,507,507,507,507,0
|
|
20240704,090200,570952,507,509,509,507,1000
|
|
20240704,090100,62976,512,512,512,512,0
|
|
20240704,090000,62976,512,512,512,512,123
|