581 lines
25 KiB
CSV
581 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183800,53023148,515,515,515,515,1058
|
|
20240710,183700,53023148,515,515,515,515,0
|
|
20240710,183600,53023148,515,515,515,515,0
|
|
20240710,183500,53023148,515,515,515,515,0
|
|
20240710,183400,53023148,515,515,515,515,0
|
|
20240710,183300,53023148,515,515,515,515,0
|
|
20240710,183200,53023148,515,515,515,515,0
|
|
20240710,183100,53023148,515,515,515,515,0
|
|
20240710,183000,53023148,515,515,515,515,0
|
|
20240710,182900,53023148,515,515,515,515,0
|
|
20240710,182800,53023148,515,515,515,515,0
|
|
20240710,182700,53023148,515,515,515,515,0
|
|
20240710,182600,53023148,515,515,515,515,0
|
|
20240710,182500,53023148,515,515,515,515,0
|
|
20240710,182400,53023148,515,515,515,515,0
|
|
20240710,182300,53023148,515,515,515,515,0
|
|
20240710,182200,53023148,515,515,515,515,0
|
|
20240710,182100,53023148,515,515,515,515,0
|
|
20240710,182000,53023148,515,515,515,515,0
|
|
20240710,181900,53023148,515,515,515,515,0
|
|
20240710,181800,53023148,515,515,515,515,0
|
|
20240710,181700,53023148,515,515,515,515,0
|
|
20240710,181600,53023148,515,515,515,515,0
|
|
20240710,181500,53023148,515,515,515,515,0
|
|
20240710,181400,53023148,515,515,515,515,0
|
|
20240710,181300,53023148,515,515,515,515,0
|
|
20240710,181200,53023148,515,515,515,515,0
|
|
20240710,181100,53023148,515,515,515,515,0
|
|
20240710,181000,53023148,515,515,515,515,0
|
|
20240710,180900,53023148,515,515,515,515,0
|
|
20240710,180800,53023148,515,515,515,515,1058
|
|
20240710,180700,53023148,515,515,515,515,0
|
|
20240710,180600,53023148,515,515,515,515,0
|
|
20240710,180500,53023148,515,515,515,515,0
|
|
20240710,180400,53023148,515,515,515,515,0
|
|
20240710,180300,53023148,515,515,515,515,0
|
|
20240710,180200,53023148,515,515,515,515,0
|
|
20240710,180100,53023148,515,515,515,515,0
|
|
20240710,180000,53023148,515,515,515,515,0
|
|
20240710,175900,53023148,515,515,515,515,0
|
|
20240710,175800,53023148,515,515,515,515,0
|
|
20240710,175700,53023148,515,515,515,515,0
|
|
20240710,175600,53023148,515,515,515,515,0
|
|
20240710,175500,53023148,515,515,515,515,0
|
|
20240710,175400,53023148,515,515,515,515,0
|
|
20240710,175300,53023148,515,515,515,515,0
|
|
20240710,175200,53023148,515,515,515,515,0
|
|
20240710,175100,53023148,515,515,515,515,0
|
|
20240710,175000,53023148,515,515,515,515,0
|
|
20240710,174900,53023148,515,515,515,515,0
|
|
20240710,174800,53023148,515,515,515,515,0
|
|
20240710,174700,53023148,515,515,515,515,0
|
|
20240710,174600,53023148,515,515,515,515,0
|
|
20240710,174500,53023148,515,515,515,515,0
|
|
20240710,174400,53023148,515,515,515,515,0
|
|
20240710,174300,53023148,515,515,515,515,0
|
|
20240710,174200,53023148,515,515,515,515,0
|
|
20240710,174100,53023148,515,515,515,515,0
|
|
20240710,174000,53023148,515,515,515,515,0
|
|
20240710,173900,53023148,515,515,515,515,0
|
|
20240710,173800,53023148,515,515,515,515,1058
|
|
20240710,173700,53023148,515,515,515,515,0
|
|
20240710,173600,53023148,515,515,515,515,0
|
|
20240710,173500,53023148,515,515,515,515,0
|
|
20240710,173400,53023148,515,515,515,515,0
|
|
20240710,173300,53023148,515,515,515,515,0
|
|
20240710,173200,53023148,515,515,515,515,0
|
|
20240710,173100,53023148,515,515,515,515,0
|
|
20240710,173000,53023148,515,515,515,515,0
|
|
20240710,172900,53023148,515,515,515,515,0
|
|
20240710,172800,53023148,515,515,515,515,0
|
|
20240710,172700,53023148,515,515,515,515,0
|
|
20240710,172600,53023148,515,515,515,515,0
|
|
20240710,172500,53023148,515,515,515,515,0
|
|
20240710,172400,53023148,515,515,515,515,0
|
|
20240710,172300,53023148,515,515,515,515,0
|
|
20240710,172200,53023148,515,515,515,515,0
|
|
20240710,172100,53023148,515,515,515,515,0
|
|
20240710,172000,53023148,515,515,515,515,0
|
|
20240710,171900,53023148,515,515,515,515,0
|
|
20240710,171800,53023148,515,515,515,515,0
|
|
20240710,171700,53023148,515,515,515,515,0
|
|
20240710,171600,53023148,515,515,515,515,0
|
|
20240710,171500,53023148,515,515,515,515,0
|
|
20240710,171400,53023148,515,515,515,515,0
|
|
20240710,171300,53023148,515,515,515,515,0
|
|
20240710,171200,53023148,515,515,515,515,0
|
|
20240710,171100,53023148,515,515,515,515,0
|
|
20240710,171000,53023148,515,515,515,515,0
|
|
20240710,170900,53023148,515,515,515,515,0
|
|
20240710,170800,53023148,515,515,515,515,1058
|
|
20240710,170700,53023148,515,515,515,515,0
|
|
20240710,170600,53023148,515,515,515,515,0
|
|
20240710,170500,53023148,515,515,515,515,0
|
|
20240710,170400,53023148,515,515,515,515,0
|
|
20240710,170300,53023148,515,515,515,515,0
|
|
20240710,170200,53023148,515,515,515,515,0
|
|
20240710,170100,53023148,515,515,515,515,0
|
|
20240710,170000,53023148,515,515,515,515,0
|
|
20240710,165900,53023148,515,515,515,515,0
|
|
20240710,165800,53023148,515,515,515,515,0
|
|
20240710,165700,53023148,515,515,515,515,0
|
|
20240710,165600,53023148,515,515,515,515,0
|
|
20240710,165500,53023148,515,515,515,515,0
|
|
20240710,165400,53023148,515,515,515,515,0
|
|
20240710,165300,53023148,515,515,515,515,0
|
|
20240710,165200,53023148,515,515,515,515,0
|
|
20240710,165100,53023148,515,515,515,515,0
|
|
20240710,165000,53023148,515,515,515,515,0
|
|
20240710,164900,53023148,515,515,515,515,0
|
|
20240710,164800,53023148,515,515,515,515,0
|
|
20240710,164700,53023148,515,515,515,515,0
|
|
20240710,164600,53023148,515,515,515,515,0
|
|
20240710,164500,53023148,515,515,515,515,0
|
|
20240710,164400,53023148,515,515,515,515,0
|
|
20240710,164300,53023148,515,515,515,515,0
|
|
20240710,164200,53023148,515,515,515,515,0
|
|
20240710,164100,53023148,515,515,515,515,0
|
|
20240710,164000,53023148,515,515,515,515,0
|
|
20240710,163900,53023148,515,515,515,515,0
|
|
20240710,163800,53023148,515,515,515,515,1058
|
|
20240710,163700,53023148,515,515,515,515,0
|
|
20240710,163600,53023148,515,515,515,515,0
|
|
20240710,163500,53023148,515,515,515,515,0
|
|
20240710,163400,53023148,515,515,515,515,0
|
|
20240710,163300,53023148,515,515,515,515,0
|
|
20240710,163200,53023148,515,515,515,515,0
|
|
20240710,163100,53023148,515,515,515,515,0
|
|
20240710,163000,53023148,515,515,515,515,0
|
|
20240710,162900,53023148,515,515,515,515,0
|
|
20240710,162800,53023148,515,515,515,515,0
|
|
20240710,162700,53023148,515,515,515,515,0
|
|
20240710,162600,53023148,515,515,515,515,0
|
|
20240710,162500,53023148,515,515,515,515,0
|
|
20240710,162400,53023148,515,515,515,515,0
|
|
20240710,162300,53023148,515,515,515,515,0
|
|
20240710,162200,53023148,515,515,515,515,0
|
|
20240710,162100,53023148,515,515,515,515,0
|
|
20240710,162000,53023148,515,515,515,515,0
|
|
20240710,161900,53023148,515,515,515,515,0
|
|
20240710,161800,53023148,515,515,515,515,0
|
|
20240710,161700,53023148,515,515,515,515,0
|
|
20240710,161600,53023148,515,515,515,515,0
|
|
20240710,161500,53023148,515,515,515,515,0
|
|
20240710,161400,53023148,515,515,515,515,0
|
|
20240710,161300,53023148,515,515,515,515,0
|
|
20240710,161200,53023148,515,515,515,515,0
|
|
20240710,161100,53023148,515,515,515,515,0
|
|
20240710,161000,53023148,515,515,515,515,0
|
|
20240710,160900,53023148,515,515,515,515,0
|
|
20240710,160800,53023148,515,515,515,515,1058
|
|
20240710,160700,53023148,515,515,515,515,0
|
|
20240710,160600,53023148,515,515,515,515,0
|
|
20240710,160500,53023148,515,515,515,515,0
|
|
20240710,160400,53023148,515,515,515,515,0
|
|
20240710,160300,53023148,515,515,515,515,0
|
|
20240710,160200,53023148,515,515,515,515,0
|
|
20240710,160100,53023148,515,515,515,515,0
|
|
20240710,160000,53023148,515,515,515,515,0
|
|
20240710,155900,53023148,515,515,515,515,0
|
|
20240710,155800,53023148,515,515,515,515,0
|
|
20240710,155700,53023148,515,515,515,515,0
|
|
20240710,155600,53023148,515,515,515,515,0
|
|
20240710,155500,53023148,515,515,515,515,0
|
|
20240710,155400,53023148,515,515,515,515,0
|
|
20240710,155300,53023148,515,515,515,515,0
|
|
20240710,155200,53023148,515,515,515,515,0
|
|
20240710,155100,53023148,515,515,515,515,0
|
|
20240710,155000,53023148,515,515,515,515,0
|
|
20240710,154900,53023148,515,515,515,515,0
|
|
20240710,154800,53023148,515,515,515,515,0
|
|
20240710,154700,53023148,515,515,515,515,0
|
|
20240710,154600,53023148,515,515,515,515,0
|
|
20240710,154500,53023148,515,515,515,515,0
|
|
20240710,154400,53023148,515,515,515,515,0
|
|
20240710,154300,53023148,515,515,515,515,0
|
|
20240710,154200,53023148,515,515,515,515,0
|
|
20240710,154100,53023148,515,515,515,515,0
|
|
20240710,154000,53023148,515,515,515,515,0
|
|
20240710,153900,53023148,515,515,515,515,0
|
|
20240710,153800,53023148,515,515,515,515,1058
|
|
20240710,153700,53023148,515,515,515,515,0
|
|
20240710,153600,53023148,515,515,515,515,0
|
|
20240710,153500,53023148,515,515,515,515,0
|
|
20240710,153400,53023148,515,515,515,515,0
|
|
20240710,153300,53023148,515,515,515,515,0
|
|
20240710,153200,53023148,515,515,515,515,0
|
|
20240710,153100,53023148,515,515,515,515,0
|
|
20240710,153000,53023148,515,515,515,515,1058
|
|
20240710,152900,52478278,516,516,516,516,0
|
|
20240710,152800,52478278,516,516,516,516,0
|
|
20240710,152700,52478278,516,516,516,516,0
|
|
20240710,152600,52478278,516,516,516,516,0
|
|
20240710,152500,52478278,516,516,516,516,0
|
|
20240710,152400,52478278,516,516,516,516,0
|
|
20240710,152300,52478278,516,516,516,516,0
|
|
20240710,152200,52478278,516,516,516,516,0
|
|
20240710,152100,52478278,516,516,516,516,0
|
|
20240710,152000,52478278,516,516,516,516,0
|
|
20240710,151900,52478278,516,516,516,516,74
|
|
20240710,151800,52440094,516,516,516,516,1
|
|
20240710,151700,52439578,518,518,518,518,146
|
|
20240710,151600,52363950,518,518,518,518,0
|
|
20240710,151500,52363950,518,518,518,518,0
|
|
20240710,151400,52363950,518,517,518,517,6
|
|
20240710,151300,52360843,517,517,517,517,100
|
|
20240710,151200,52309143,516,516,516,516,6894
|
|
20240710,151100,48751839,515,515,515,515,160
|
|
20240710,151000,48669439,515,516,516,515,30
|
|
20240710,150900,48653978,516,516,516,516,4
|
|
20240710,150800,48651914,516,516,516,516,91
|
|
20240710,150700,48604958,516,516,516,516,0
|
|
20240710,150600,48604958,516,516,516,516,75
|
|
20240710,150500,48566258,517,517,517,517,0
|
|
20240710,150400,48566258,517,517,517,517,0
|
|
20240710,150300,48566258,517,517,517,517,0
|
|
20240710,150200,48566258,517,517,517,517,0
|
|
20240710,150100,48566258,517,517,517,517,34
|
|
20240710,150000,48548680,517,517,517,517,0
|
|
20240710,145900,48548680,517,517,517,517,0
|
|
20240710,145800,48548680,517,517,517,517,0
|
|
20240710,145700,48548680,517,517,517,517,25
|
|
20240710,145600,48535755,516,516,516,516,0
|
|
20240710,145500,48535755,516,516,516,516,0
|
|
20240710,145400,48535755,516,516,516,516,0
|
|
20240710,145300,48535755,516,516,516,516,0
|
|
20240710,145200,48535755,516,516,516,516,0
|
|
20240710,145100,48535755,516,516,516,516,25
|
|
20240710,145000,48522855,518,518,518,518,0
|
|
20240710,144900,48522855,518,518,518,518,0
|
|
20240710,144800,48522855,518,518,518,518,0
|
|
20240710,144700,48522855,518,518,518,518,25000
|
|
20240710,144600,35572855,518,518,518,518,0
|
|
20240710,144500,35572855,518,518,518,518,0
|
|
20240710,144400,35572855,518,518,518,518,0
|
|
20240710,144300,35572855,518,518,518,518,0
|
|
20240710,144200,35572855,518,518,518,518,0
|
|
20240710,144100,35572855,518,518,518,518,0
|
|
20240710,144000,35572855,518,517,518,517,2101
|
|
20240710,143900,34484986,515,515,515,515,0
|
|
20240710,143800,34484986,515,515,515,515,0
|
|
20240710,143700,34484986,515,515,515,515,0
|
|
20240710,143600,34484986,515,515,515,515,0
|
|
20240710,143500,34484986,515,515,515,515,0
|
|
20240710,143400,34484986,515,515,515,515,0
|
|
20240710,143300,34484986,515,515,515,515,200
|
|
20240710,143200,34381986,517,517,517,517,32
|
|
20240710,143100,34365442,517,517,517,517,2577
|
|
20240710,143000,33033133,518,518,518,518,0
|
|
20240710,142900,33033133,518,518,518,518,0
|
|
20240710,142800,33033133,518,518,518,518,0
|
|
20240710,142700,33033133,518,518,518,518,0
|
|
20240710,142600,33033133,518,518,518,518,0
|
|
20240710,142500,33033133,518,518,518,518,0
|
|
20240710,142400,33033133,518,518,518,518,0
|
|
20240710,142300,33033133,518,518,518,518,0
|
|
20240710,142200,33033133,518,518,518,518,0
|
|
20240710,142100,33033133,518,518,518,518,4
|
|
20240710,142000,33031061,518,518,518,518,0
|
|
20240710,141900,33031061,518,518,518,518,0
|
|
20240710,141800,33031061,518,518,518,518,0
|
|
20240710,141700,33031061,518,518,518,518,0
|
|
20240710,141600,33031061,518,518,518,518,0
|
|
20240710,141500,33031061,518,518,518,518,0
|
|
20240710,141400,33031061,518,518,518,518,0
|
|
20240710,141300,33031061,518,518,518,518,0
|
|
20240710,141200,33031061,518,517,518,517,7
|
|
20240710,141100,33027437,518,518,518,518,1
|
|
20240710,141000,33026919,518,518,518,518,0
|
|
20240710,140900,33026919,518,518,518,518,0
|
|
20240710,140800,33026919,518,518,518,518,0
|
|
20240710,140700,33026919,518,518,518,518,0
|
|
20240710,140600,33026919,518,518,518,518,0
|
|
20240710,140500,33026919,518,518,518,518,0
|
|
20240710,140400,33026919,518,518,518,518,5
|
|
20240710,140300,33024329,519,519,519,519,0
|
|
20240710,140200,33024329,519,519,519,519,0
|
|
20240710,140100,33024329,519,519,519,519,0
|
|
20240710,140000,33024329,519,519,519,519,0
|
|
20240710,135900,33024329,519,519,519,519,0
|
|
20240710,135800,33024329,519,519,519,519,0
|
|
20240710,135700,33024329,519,519,519,519,0
|
|
20240710,135600,33024329,519,519,519,519,0
|
|
20240710,135500,33024329,519,519,519,519,0
|
|
20240710,135400,33024329,519,519,519,519,0
|
|
20240710,135300,33024329,519,519,519,519,0
|
|
20240710,135200,33024329,519,519,519,519,0
|
|
20240710,135100,33024329,519,519,519,519,0
|
|
20240710,135000,33024329,519,519,519,519,0
|
|
20240710,134900,33024329,519,519,519,519,0
|
|
20240710,134800,33024329,519,519,519,519,0
|
|
20240710,134700,33024329,519,519,519,519,0
|
|
20240710,134600,33024329,519,519,519,519,0
|
|
20240710,134500,33024329,519,519,519,519,0
|
|
20240710,134400,33024329,519,519,519,519,0
|
|
20240710,134300,33024329,519,519,519,519,0
|
|
20240710,134200,33024329,519,519,519,519,0
|
|
20240710,134100,33024329,519,519,519,519,0
|
|
20240710,134000,33024329,519,519,519,519,0
|
|
20240710,133900,33024329,519,519,519,519,0
|
|
20240710,133800,33024329,519,519,519,519,0
|
|
20240710,133700,33024329,519,519,519,519,0
|
|
20240710,133600,33024329,519,519,519,519,0
|
|
20240710,133500,33024329,519,519,519,519,0
|
|
20240710,133400,33024329,519,519,519,519,0
|
|
20240710,133300,33024329,519,519,519,519,0
|
|
20240710,133200,33024329,519,519,519,519,0
|
|
20240710,133100,33024329,519,519,519,519,0
|
|
20240710,133000,33024329,519,519,519,519,0
|
|
20240710,132900,33024329,519,519,519,519,0
|
|
20240710,132800,33024329,519,519,519,519,0
|
|
20240710,132700,33024329,519,519,519,519,0
|
|
20240710,132600,33024329,519,519,519,519,0
|
|
20240710,132500,33024329,519,519,519,519,0
|
|
20240710,132400,33024329,519,519,519,519,0
|
|
20240710,132300,33024329,519,519,519,519,0
|
|
20240710,132200,33024329,519,519,519,519,0
|
|
20240710,132100,33024329,519,519,519,519,0
|
|
20240710,132000,33024329,519,519,519,519,128
|
|
20240710,131900,32957897,519,519,519,519,0
|
|
20240710,131800,32957897,519,519,519,519,0
|
|
20240710,131700,32957897,519,519,519,519,0
|
|
20240710,131600,32957897,519,519,519,519,0
|
|
20240710,131500,32957897,519,519,519,519,2
|
|
20240710,131400,32956859,519,519,519,519,0
|
|
20240710,131300,32956859,519,519,519,519,3724
|
|
20240710,131200,31024103,519,519,519,519,594
|
|
20240710,131100,30715817,519,519,519,519,0
|
|
20240710,131000,30715817,519,519,519,519,2000
|
|
20240710,130900,29677817,519,519,519,519,0
|
|
20240710,130800,29677817,519,519,519,519,8
|
|
20240710,130700,29673665,519,519,519,519,0
|
|
20240710,130600,29673665,519,519,519,519,1626
|
|
20240710,130500,28829771,519,517,519,517,100
|
|
20240710,130400,28777988,514,514,514,514,1
|
|
20240710,130300,28777474,518,518,518,518,0
|
|
20240710,130200,28777474,518,518,518,518,0
|
|
20240710,130100,28777474,518,518,518,518,0
|
|
20240710,130000,28777474,518,518,518,518,0
|
|
20240710,125900,28777474,518,518,518,518,0
|
|
20240710,125800,28777474,518,518,518,518,0
|
|
20240710,125700,28777474,518,518,518,518,0
|
|
20240710,125600,28777474,518,518,518,518,0
|
|
20240710,125500,28777474,518,518,518,518,0
|
|
20240710,125400,28777474,518,518,518,518,0
|
|
20240710,125300,28777474,518,518,518,518,0
|
|
20240710,125200,28777474,518,518,518,518,0
|
|
20240710,125100,28777474,518,518,518,518,0
|
|
20240710,125000,28777474,518,518,518,518,0
|
|
20240710,124900,28777474,518,518,518,518,0
|
|
20240710,124800,28777474,518,518,518,518,0
|
|
20240710,124700,28777474,518,518,518,518,1
|
|
20240710,124600,28776956,518,518,518,518,0
|
|
20240710,124500,28776956,518,518,518,518,0
|
|
20240710,124400,28776956,518,518,518,518,0
|
|
20240710,124300,28776956,518,518,518,518,0
|
|
20240710,124200,28776956,518,518,518,518,1
|
|
20240710,124100,28776438,518,518,518,518,0
|
|
20240710,124000,28776438,518,518,518,518,0
|
|
20240710,123900,28776438,518,518,518,518,0
|
|
20240710,123800,28776438,518,518,518,518,0
|
|
20240710,123700,28776438,518,518,518,518,0
|
|
20240710,123600,28776438,518,518,518,518,0
|
|
20240710,123500,28776438,518,518,518,518,0
|
|
20240710,123400,28776438,518,518,518,518,0
|
|
20240710,123300,28776438,518,518,518,518,0
|
|
20240710,123200,28776438,518,518,518,518,0
|
|
20240710,123100,28776438,518,518,518,518,0
|
|
20240710,123000,28776438,518,518,518,518,0
|
|
20240710,122900,28776438,518,518,518,518,0
|
|
20240710,122800,28776438,518,518,518,518,0
|
|
20240710,122700,28776438,518,518,518,518,2240
|
|
20240710,122600,27616118,518,518,518,518,0
|
|
20240710,122500,27616118,518,518,518,518,0
|
|
20240710,122400,27616118,518,518,518,518,158
|
|
20240710,122300,27534274,518,518,518,518,0
|
|
20240710,122200,27534274,518,518,518,518,0
|
|
20240710,122100,27534274,518,518,518,518,0
|
|
20240710,122000,27534274,518,518,518,518,0
|
|
20240710,121900,27534274,518,518,518,518,957
|
|
20240710,121800,27038548,518,518,518,518,0
|
|
20240710,121700,27038548,518,518,518,518,0
|
|
20240710,121600,27038548,518,518,518,518,0
|
|
20240710,121500,27038548,518,518,518,518,0
|
|
20240710,121400,27038548,518,518,518,518,0
|
|
20240710,121300,27038548,518,518,518,518,0
|
|
20240710,121200,27038548,518,518,518,518,24
|
|
20240710,121100,27026116,518,518,518,518,0
|
|
20240710,121000,27026116,518,518,518,518,0
|
|
20240710,120900,27026116,518,518,518,518,0
|
|
20240710,120800,27026116,518,518,518,518,0
|
|
20240710,120700,27026116,518,518,518,518,0
|
|
20240710,120600,27026116,518,518,518,518,50
|
|
20240710,120500,27000216,517,517,517,517,1192
|
|
20240710,120400,26383952,517,517,517,517,0
|
|
20240710,120300,26383952,517,517,517,517,0
|
|
20240710,120200,26383952,517,517,517,517,0
|
|
20240710,120100,26383952,517,517,517,517,0
|
|
20240710,120000,26383952,517,517,517,517,0
|
|
20240710,115900,26383952,517,517,517,517,0
|
|
20240710,115800,26383952,517,515,517,515,65
|
|
20240710,115700,26350387,511,511,511,511,0
|
|
20240710,115600,26350387,511,511,511,511,0
|
|
20240710,115500,26350387,511,511,511,511,0
|
|
20240710,115400,26350387,511,512,512,511,1052
|
|
20240710,115300,25812065,512,512,512,512,948
|
|
20240710,115200,25326689,516,516,516,516,0
|
|
20240710,115100,25326689,516,516,516,516,0
|
|
20240710,115000,25326689,516,516,516,516,0
|
|
20240710,114900,25326689,516,516,516,516,0
|
|
20240710,114800,25326689,516,516,516,516,0
|
|
20240710,114700,25326689,516,516,516,516,0
|
|
20240710,114600,25326689,516,516,516,516,0
|
|
20240710,114500,25326689,516,516,516,516,0
|
|
20240710,114400,25326689,516,516,516,516,0
|
|
20240710,114300,25326689,516,516,516,516,0
|
|
20240710,114200,25326689,516,516,516,516,50
|
|
20240710,114100,25300889,516,516,516,516,0
|
|
20240710,114000,25300889,516,516,516,516,7
|
|
20240710,113900,25297277,516,516,516,516,0
|
|
20240710,113800,25297277,516,516,516,516,0
|
|
20240710,113700,25297277,516,516,516,516,0
|
|
20240710,113600,25297277,516,517,517,512,52
|
|
20240710,113500,25270399,512,512,512,512,0
|
|
20240710,113400,25270399,512,512,512,512,0
|
|
20240710,113300,25270399,512,516,516,512,11673
|
|
20240710,113200,19281193,521,521,521,521,0
|
|
20240710,113100,19281193,521,521,521,521,0
|
|
20240710,113000,19281193,521,517,521,516,353
|
|
20240710,112900,19098632,518,518,518,518,0
|
|
20240710,112800,19098632,518,518,518,518,3
|
|
20240710,112700,19097078,518,518,518,518,0
|
|
20240710,112600,19097078,518,518,518,518,0
|
|
20240710,112500,19097078,518,518,518,518,0
|
|
20240710,112400,19097078,518,518,518,518,1897
|
|
20240710,112300,18114432,518,518,518,518,30
|
|
20240710,112200,18098892,521,519,521,519,80
|
|
20240710,112100,18057312,518,518,518,518,0
|
|
20240710,112000,18057312,518,518,518,518,0
|
|
20240710,111900,18057312,518,518,518,518,170
|
|
20240710,111800,17969252,519,519,519,519,0
|
|
20240710,111700,17969252,519,519,519,519,0
|
|
20240710,111600,17969252,519,519,519,519,0
|
|
20240710,111500,17969252,519,519,519,519,0
|
|
20240710,111400,17969252,519,519,519,519,1
|
|
20240710,111300,17968733,519,519,519,519,1
|
|
20240710,111200,17968214,519,519,519,519,0
|
|
20240710,111100,17968214,519,519,519,519,0
|
|
20240710,111000,17968214,519,519,519,519,0
|
|
20240710,110900,17968214,519,519,519,519,10
|
|
20240710,110800,17963024,519,519,519,519,0
|
|
20240710,110700,17963024,519,519,519,519,1
|
|
20240710,110600,17962505,519,519,519,519,0
|
|
20240710,110500,17962505,519,521,521,519,1043
|
|
20240710,110400,17420302,521,521,521,521,0
|
|
20240710,110300,17420302,521,521,521,521,0
|
|
20240710,110200,17420302,521,521,521,521,0
|
|
20240710,110100,17420302,521,521,521,521,0
|
|
20240710,110000,17420302,521,521,521,521,1
|
|
20240710,105900,17419781,521,521,521,521,0
|
|
20240710,105800,17419781,521,521,521,521,0
|
|
20240710,105700,17419781,521,521,521,521,0
|
|
20240710,105600,17419781,521,521,521,521,1
|
|
20240710,105500,17419260,521,521,521,521,0
|
|
20240710,105400,17419260,521,521,521,521,0
|
|
20240710,105300,17419260,521,521,521,521,0
|
|
20240710,105200,17419260,521,521,521,521,0
|
|
20240710,105100,17419260,521,521,521,521,0
|
|
20240710,105000,17419260,521,521,521,521,0
|
|
20240710,104900,17419260,521,521,521,521,31
|
|
20240710,104800,17403109,521,521,521,521,0
|
|
20240710,104700,17403109,521,521,521,521,0
|
|
20240710,104600,17403109,521,521,521,521,3
|
|
20240710,104500,17401546,521,521,521,521,0
|
|
20240710,104400,17401546,521,521,521,521,160
|
|
20240710,104300,17318186,521,521,521,521,6
|
|
20240710,104200,17315060,521,521,521,521,304
|
|
20240710,104100,17156676,521,521,521,521,100
|
|
20240710,104000,17104576,521,521,521,521,0
|
|
20240710,103900,17104576,521,521,521,521,1339
|
|
20240710,103800,16406957,521,521,521,521,1
|
|
20240710,103700,16406436,520,520,520,520,51
|
|
20240710,103600,16379916,521,520,521,518,2016
|
|
20240710,103500,15335413,521,521,521,521,0
|
|
20240710,103400,15335413,521,521,521,521,2
|
|
20240710,103300,15334371,522,522,522,522,4
|
|
20240710,103200,15332283,522,522,522,522,0
|
|
20240710,103100,15332283,522,522,522,522,0
|
|
20240710,103000,15332283,522,522,522,522,0
|
|
20240710,102900,15332283,522,522,522,522,0
|
|
20240710,102800,15332283,522,522,522,522,0
|
|
20240710,102700,15332283,522,522,522,522,24
|
|
20240710,102600,15319755,522,522,522,522,0
|
|
20240710,102500,15319755,522,522,522,522,20
|
|
20240710,102400,15309315,522,520,522,520,70
|
|
20240710,102300,15272850,519,519,519,519,0
|
|
20240710,102200,15272850,519,519,519,519,0
|
|
20240710,102100,15272850,519,519,519,519,0
|
|
20240710,102000,15272850,519,519,519,519,0
|
|
20240710,101900,15272850,519,519,519,519,0
|
|
20240710,101800,15272850,519,519,519,519,2
|
|
20240710,101700,15271812,519,519,519,519,0
|
|
20240710,101600,15271812,519,519,519,519,0
|
|
20240710,101500,15271812,519,519,519,519,0
|
|
20240710,101400,15271812,519,522,522,519,3
|
|
20240710,101300,15270249,519,519,519,519,0
|
|
20240710,101200,15270249,519,519,519,519,0
|
|
20240710,101100,15270249,519,519,519,519,1
|
|
20240710,101000,15269730,522,522,522,522,18
|
|
20240710,100900,15260334,522,522,522,522,0
|
|
20240710,100800,15260334,522,522,522,522,29
|
|
20240710,100700,15245196,522,522,522,522,100
|
|
20240710,100600,15192996,523,523,523,523,0
|
|
20240710,100500,15192996,523,523,523,523,0
|
|
20240710,100400,15192996,523,523,523,523,3
|
|
20240710,100300,15191427,523,523,523,523,170
|
|
20240710,100200,15102517,523,523,523,523,0
|
|
20240710,100100,15102517,523,523,523,523,1
|
|
20240710,100000,15101994,524,524,524,524,0
|
|
20240710,095900,15101994,524,524,524,524,0
|
|
20240710,095800,15101994,524,524,524,524,49
|
|
20240710,095700,15076318,524,523,524,523,223
|
|
20240710,095600,14959678,523,523,523,523,0
|
|
20240710,095500,14959678,523,523,523,523,0
|
|
20240710,095400,14959678,523,523,523,523,0
|
|
20240710,095300,14959678,523,523,523,523,3
|
|
20240710,095200,14958109,524,524,524,524,0
|
|
20240710,095100,14958109,524,524,524,524,0
|
|
20240710,095000,14958109,524,524,524,524,14
|
|
20240710,094900,14950773,524,524,524,524,32
|
|
20240710,094800,14934005,523,523,523,523,1
|
|
20240710,094700,14933482,524,524,524,524,0
|
|
20240710,094600,14933482,524,524,524,524,0
|
|
20240710,094500,14933482,524,524,524,524,0
|
|
20240710,094400,14933482,524,524,524,524,1
|
|
20240710,094300,14932958,524,524,524,524,0
|
|
20240710,094200,14932958,524,524,524,524,0
|
|
20240710,094100,14932958,524,524,524,524,0
|
|
20240710,094000,14932958,524,524,524,524,0
|
|
20240710,093900,14932958,524,524,524,524,0
|
|
20240710,093800,14932958,524,524,524,524,0
|
|
20240710,093700,14932958,524,524,524,524,0
|
|
20240710,093600,14932958,524,524,524,524,0
|
|
20240710,093500,14932958,524,524,524,524,0
|
|
20240710,093400,14932958,524,524,524,524,0
|
|
20240710,093300,14932958,524,524,524,524,0
|
|
20240710,093200,14932958,524,524,524,524,0
|
|
20240710,093100,14932958,524,524,524,524,0
|
|
20240710,093000,14932958,524,524,524,524,0
|
|
20240710,092900,14932958,524,524,524,524,3
|
|
20240710,092800,14931386,525,525,525,525,5
|
|
20240710,092700,14928761,525,525,525,525,0
|
|
20240710,092600,14928761,525,525,525,525,0
|
|
20240710,092500,14928761,525,525,525,525,1
|
|
20240710,092400,14928236,518,518,518,518,0
|
|
20240710,092300,14928236,518,518,518,518,0
|
|
20240710,092200,14928236,518,518,518,518,0
|
|
20240710,092100,14928236,518,518,518,518,0
|
|
20240710,092000,14928236,518,518,518,518,0
|
|
20240710,091900,14928236,518,525,525,518,17801
|
|
20240710,091800,5653175,526,526,526,526,0
|
|
20240710,091700,5653175,526,526,526,526,0
|
|
20240710,091600,5653175,526,526,526,526,0
|
|
20240710,091500,5653175,526,526,526,526,1663
|
|
20240710,091400,4778437,526,529,530,526,2537
|
|
20240710,091300,3443334,530,530,530,530,0
|
|
20240710,091200,3443334,530,525,530,525,1400
|
|
20240710,091100,2707817,526,525,526,525,4152
|
|
20240710,091000,527986,525,525,525,525,0
|
|
20240710,090900,527986,525,523,525,523,276
|
|
20240710,090800,383324,523,523,523,523,160
|
|
20240710,090700,299644,520,520,520,520,10
|
|
20240710,090600,294444,520,520,520,520,60
|
|
20240710,090500,263244,520,520,520,520,0
|
|
20240710,090400,263244,520,520,520,520,50
|
|
20240710,090300,237244,518,518,518,518,0
|
|
20240710,090200,237244,518,518,518,518,314
|
|
20240710,090100,74592,518,518,518,518,0
|
|
20240710,090000,74592,518,518,518,518,144
|