580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,183700,52877073,517,517,517,517,382
|
|
20240718,183600,52877073,517,517,517,517,0
|
|
20240718,183500,52877073,517,517,517,517,0
|
|
20240718,183400,52877073,517,517,517,517,0
|
|
20240718,183300,52877073,517,517,517,517,0
|
|
20240718,183200,52877073,517,517,517,517,0
|
|
20240718,183100,52877073,517,517,517,517,0
|
|
20240718,183000,52877073,517,517,517,517,0
|
|
20240718,182900,52877073,517,517,517,517,0
|
|
20240718,182800,52877073,517,517,517,517,0
|
|
20240718,182700,52877073,517,517,517,517,0
|
|
20240718,182600,52877073,517,517,517,517,0
|
|
20240718,182500,52877073,517,517,517,517,0
|
|
20240718,182400,52877073,517,517,517,517,0
|
|
20240718,182300,52877073,517,517,517,517,0
|
|
20240718,182200,52877073,517,517,517,517,0
|
|
20240718,182100,52877073,517,517,517,517,0
|
|
20240718,182000,52877073,517,517,517,517,0
|
|
20240718,181900,52877073,517,517,517,517,0
|
|
20240718,181800,52877073,517,517,517,517,0
|
|
20240718,181700,52877073,517,517,517,517,0
|
|
20240718,181600,52877073,517,517,517,517,0
|
|
20240718,181500,52877073,517,517,517,517,0
|
|
20240718,181400,52877073,517,517,517,517,0
|
|
20240718,181300,52877073,517,517,517,517,0
|
|
20240718,181200,52877073,517,517,517,517,0
|
|
20240718,181100,52877073,517,517,517,517,0
|
|
20240718,181000,52877073,517,517,517,517,0
|
|
20240718,180900,52877073,517,517,517,517,0
|
|
20240718,180800,52877073,517,517,517,517,0
|
|
20240718,180700,52877073,517,517,517,517,382
|
|
20240718,180600,52877073,517,517,517,517,0
|
|
20240718,180500,52877073,517,517,517,517,0
|
|
20240718,180400,52877073,517,517,517,517,0
|
|
20240718,180300,52877073,517,517,517,517,0
|
|
20240718,180200,52877073,517,517,517,517,0
|
|
20240718,180100,52877073,517,517,517,517,0
|
|
20240718,180000,52877073,517,517,517,517,0
|
|
20240718,175900,52877073,517,517,517,517,0
|
|
20240718,175800,52877073,517,517,517,517,0
|
|
20240718,175700,52877073,517,517,517,517,0
|
|
20240718,175600,52877073,517,517,517,517,0
|
|
20240718,175500,52877073,517,517,517,517,0
|
|
20240718,175400,52877073,517,517,517,517,0
|
|
20240718,175300,52877073,517,517,517,517,0
|
|
20240718,175200,52877073,517,517,517,517,0
|
|
20240718,175100,52877073,517,517,517,517,0
|
|
20240718,175000,52877073,517,517,517,517,0
|
|
20240718,174900,52877073,517,517,517,517,0
|
|
20240718,174800,52877073,517,517,517,517,0
|
|
20240718,174700,52877073,517,517,517,517,0
|
|
20240718,174600,52877073,517,517,517,517,0
|
|
20240718,174500,52877073,517,517,517,517,0
|
|
20240718,174400,52877073,517,517,517,517,0
|
|
20240718,174300,52877073,517,517,517,517,0
|
|
20240718,174200,52877073,517,517,517,517,0
|
|
20240718,174100,52877073,517,517,517,517,0
|
|
20240718,174000,52877073,517,517,517,517,0
|
|
20240718,173900,52877073,517,517,517,517,0
|
|
20240718,173800,52877073,517,517,517,517,0
|
|
20240718,173700,52877073,517,517,517,517,382
|
|
20240718,173600,52877073,517,517,517,517,0
|
|
20240718,173500,52877073,517,517,517,517,0
|
|
20240718,173400,52877073,517,517,517,517,0
|
|
20240718,173300,52877073,517,517,517,517,0
|
|
20240718,173200,52877073,517,517,517,517,0
|
|
20240718,173100,52877073,517,517,517,517,0
|
|
20240718,173000,52877073,517,517,517,517,0
|
|
20240718,172900,52877073,517,517,517,517,0
|
|
20240718,172800,52877073,517,517,517,517,0
|
|
20240718,172700,52877073,517,517,517,517,0
|
|
20240718,172600,52877073,517,517,517,517,0
|
|
20240718,172500,52877073,517,517,517,517,0
|
|
20240718,172400,52877073,517,517,517,517,0
|
|
20240718,172300,52877073,517,517,517,517,0
|
|
20240718,172200,52877073,517,517,517,517,0
|
|
20240718,172100,52877073,517,517,517,517,0
|
|
20240718,172000,52877073,517,517,517,517,0
|
|
20240718,171900,52877073,517,517,517,517,0
|
|
20240718,171800,52877073,517,517,517,517,0
|
|
20240718,171700,52877073,517,517,517,517,0
|
|
20240718,171600,52877073,517,517,517,517,0
|
|
20240718,171500,52877073,517,517,517,517,0
|
|
20240718,171400,52877073,517,517,517,517,0
|
|
20240718,171300,52877073,517,517,517,517,0
|
|
20240718,171200,52877073,517,517,517,517,0
|
|
20240718,171100,52877073,517,517,517,517,0
|
|
20240718,171000,52877073,517,517,517,517,0
|
|
20240718,170900,52877073,517,517,517,517,0
|
|
20240718,170800,52877073,517,517,517,517,0
|
|
20240718,170700,52877073,517,517,517,517,382
|
|
20240718,170600,52877073,517,517,517,517,0
|
|
20240718,170500,52877073,517,517,517,517,0
|
|
20240718,170400,52877073,517,517,517,517,0
|
|
20240718,170300,52877073,517,517,517,517,0
|
|
20240718,170200,52877073,517,517,517,517,0
|
|
20240718,170100,52877073,517,517,517,517,0
|
|
20240718,170000,52877073,517,517,517,517,0
|
|
20240718,165900,52877073,517,517,517,517,0
|
|
20240718,165800,52877073,517,517,517,517,0
|
|
20240718,165700,52877073,517,517,517,517,0
|
|
20240718,165600,52877073,517,517,517,517,0
|
|
20240718,165500,52877073,517,517,517,517,0
|
|
20240718,165400,52877073,517,517,517,517,0
|
|
20240718,165300,52877073,517,517,517,517,0
|
|
20240718,165200,52877073,517,517,517,517,0
|
|
20240718,165100,52877073,517,517,517,517,0
|
|
20240718,165000,52877073,517,517,517,517,0
|
|
20240718,164900,52877073,517,517,517,517,0
|
|
20240718,164800,52877073,517,517,517,517,0
|
|
20240718,164700,52877073,517,517,517,517,0
|
|
20240718,164600,52877073,517,517,517,517,0
|
|
20240718,164500,52877073,517,517,517,517,0
|
|
20240718,164400,52877073,517,517,517,517,0
|
|
20240718,164300,52877073,517,517,517,517,0
|
|
20240718,164200,52877073,517,517,517,517,0
|
|
20240718,164100,52877073,517,517,517,517,0
|
|
20240718,164000,52877073,517,517,517,517,0
|
|
20240718,163900,52877073,517,517,517,517,0
|
|
20240718,163800,52877073,517,517,517,517,0
|
|
20240718,163700,52877073,517,517,517,517,382
|
|
20240718,163600,52877073,517,517,517,517,0
|
|
20240718,163500,52877073,517,517,517,517,0
|
|
20240718,163400,52877073,517,517,517,517,0
|
|
20240718,163300,52877073,517,517,517,517,0
|
|
20240718,163200,52877073,517,517,517,517,0
|
|
20240718,163100,52877073,517,517,517,517,0
|
|
20240718,163000,52877073,517,517,517,517,0
|
|
20240718,162900,52877073,517,517,517,517,0
|
|
20240718,162800,52877073,517,517,517,517,0
|
|
20240718,162700,52877073,517,517,517,517,0
|
|
20240718,162600,52877073,517,517,517,517,0
|
|
20240718,162500,52877073,517,517,517,517,0
|
|
20240718,162400,52877073,517,517,517,517,0
|
|
20240718,162300,52877073,517,517,517,517,0
|
|
20240718,162200,52877073,517,517,517,517,0
|
|
20240718,162100,52877073,517,517,517,517,0
|
|
20240718,162000,52877073,517,517,517,517,0
|
|
20240718,161900,52877073,517,517,517,517,0
|
|
20240718,161800,52877073,517,517,517,517,0
|
|
20240718,161700,52877073,517,517,517,517,0
|
|
20240718,161600,52877073,517,517,517,517,0
|
|
20240718,161500,52877073,517,517,517,517,0
|
|
20240718,161400,52877073,517,517,517,517,0
|
|
20240718,161300,52877073,517,517,517,517,0
|
|
20240718,161200,52877073,517,517,517,517,0
|
|
20240718,161100,52877073,517,517,517,517,0
|
|
20240718,161000,52877073,517,517,517,517,0
|
|
20240718,160900,52877073,517,517,517,517,0
|
|
20240718,160800,52877073,517,517,517,517,0
|
|
20240718,160700,52877073,517,517,517,517,382
|
|
20240718,160600,52877073,517,517,517,517,0
|
|
20240718,160500,52877073,517,517,517,517,0
|
|
20240718,160400,52877073,517,517,517,517,0
|
|
20240718,160300,52877073,517,517,517,517,0
|
|
20240718,160200,52877073,517,517,517,517,0
|
|
20240718,160100,52877073,517,517,517,517,0
|
|
20240718,160000,52877073,517,517,517,517,0
|
|
20240718,155900,52877073,517,517,517,517,0
|
|
20240718,155800,52877073,517,517,517,517,0
|
|
20240718,155700,52877073,517,517,517,517,0
|
|
20240718,155600,52877073,517,517,517,517,0
|
|
20240718,155500,52877073,517,517,517,517,0
|
|
20240718,155400,52877073,517,517,517,517,0
|
|
20240718,155300,52877073,517,517,517,517,0
|
|
20240718,155200,52877073,517,517,517,517,0
|
|
20240718,155100,52877073,517,517,517,517,0
|
|
20240718,155000,52877073,517,517,517,517,0
|
|
20240718,154900,52877073,517,517,517,517,0
|
|
20240718,154800,52877073,517,517,517,517,0
|
|
20240718,154700,52877073,517,517,517,517,0
|
|
20240718,154600,52877073,517,517,517,517,0
|
|
20240718,154500,52877073,517,517,517,517,0
|
|
20240718,154400,52877073,517,517,517,517,0
|
|
20240718,154300,52877073,517,517,517,517,0
|
|
20240718,154200,52877073,517,517,517,517,0
|
|
20240718,154100,52877073,517,517,517,517,0
|
|
20240718,154000,52877073,517,517,517,517,0
|
|
20240718,153900,52877073,517,517,517,517,0
|
|
20240718,153800,52877073,517,517,517,517,0
|
|
20240718,153700,52877073,517,517,517,517,382
|
|
20240718,153600,52877073,517,517,517,517,0
|
|
20240718,153500,52877073,517,517,517,517,0
|
|
20240718,153400,52877073,517,517,517,517,0
|
|
20240718,153300,52877073,517,517,517,517,0
|
|
20240718,153200,52877073,517,517,517,517,0
|
|
20240718,153100,52877073,517,517,517,517,0
|
|
20240718,153000,52877073,517,517,517,517,382
|
|
20240718,152900,52679579,518,518,518,518,0
|
|
20240718,152800,52679579,518,518,518,518,0
|
|
20240718,152700,52679579,518,518,518,518,0
|
|
20240718,152600,52679579,518,518,518,518,0
|
|
20240718,152500,52679579,518,518,518,518,0
|
|
20240718,152400,52679579,518,518,518,518,0
|
|
20240718,152300,52679579,518,518,518,518,0
|
|
20240718,152200,52679579,518,518,518,518,0
|
|
20240718,152100,52679579,518,518,518,518,0
|
|
20240718,152000,52679579,518,518,518,518,0
|
|
20240718,151900,52679579,518,518,518,518,10
|
|
20240718,151800,52674399,517,517,517,517,1000
|
|
20240718,151700,52157399,517,517,517,517,0
|
|
20240718,151600,52157399,517,517,517,517,23
|
|
20240718,151500,52145508,517,517,517,517,1
|
|
20240718,151400,52144991,515,515,515,515,0
|
|
20240718,151300,52144991,515,515,515,515,0
|
|
20240718,151200,52144991,515,515,515,515,0
|
|
20240718,151100,52144991,515,515,515,515,0
|
|
20240718,151000,52144991,515,515,515,515,0
|
|
20240718,150900,52144991,515,515,515,515,0
|
|
20240718,150800,52144991,515,515,515,515,0
|
|
20240718,150700,52144991,515,517,517,515,1045
|
|
20240718,150600,51604738,515,515,515,515,8
|
|
20240718,150500,51600618,516,516,516,516,0
|
|
20240718,150400,51600618,516,516,516,516,0
|
|
20240718,150300,51600618,516,516,516,516,0
|
|
20240718,150200,51600618,516,516,516,516,0
|
|
20240718,150100,51600618,516,516,516,516,1
|
|
20240718,150000,51600102,517,517,517,517,0
|
|
20240718,145900,51600102,517,517,517,517,0
|
|
20240718,145800,51600102,517,515,517,515,5001
|
|
20240718,145700,49018570,515,515,515,515,0
|
|
20240718,145600,49018570,515,515,515,515,0
|
|
20240718,145500,49018570,515,515,515,515,0
|
|
20240718,145400,49018570,515,515,515,515,0
|
|
20240718,145300,49018570,515,515,515,515,0
|
|
20240718,145200,49018570,515,515,515,515,0
|
|
20240718,145100,49018570,515,515,515,515,25
|
|
20240718,145000,49005695,515,515,515,515,0
|
|
20240718,144900,49005695,515,515,515,515,0
|
|
20240718,144800,49005695,515,515,515,515,1247
|
|
20240718,144700,48363490,514,514,514,514,0
|
|
20240718,144600,48363490,514,514,514,514,26
|
|
20240718,144500,48350126,514,514,514,514,0
|
|
20240718,144400,48350126,514,514,514,514,0
|
|
20240718,144300,48350126,514,514,514,514,78
|
|
20240718,144200,48310034,514,514,514,514,0
|
|
20240718,144100,48310034,514,514,514,514,0
|
|
20240718,144000,48310034,514,514,514,514,0
|
|
20240718,143900,48310034,514,514,514,514,0
|
|
20240718,143800,48310034,514,514,514,514,1
|
|
20240718,143700,48309520,513,513,513,513,0
|
|
20240718,143600,48309520,513,513,513,513,0
|
|
20240718,143500,48309520,513,513,513,513,0
|
|
20240718,143400,48309520,513,513,513,513,0
|
|
20240718,143300,48309520,513,513,513,513,0
|
|
20240718,143200,48309520,513,513,513,513,0
|
|
20240718,143100,48309520,513,513,513,513,0
|
|
20240718,143000,48309520,513,513,513,513,567
|
|
20240718,142900,48018649,513,514,514,513,14533
|
|
20240718,142800,40557123,514,514,514,514,26
|
|
20240718,142700,40543759,514,514,514,514,0
|
|
20240718,142600,40543759,514,514,514,514,0
|
|
20240718,142500,40543759,514,514,514,514,399
|
|
20240718,142400,40338673,514,514,514,514,0
|
|
20240718,142300,40338673,514,514,514,514,0
|
|
20240718,142200,40338673,514,514,514,514,0
|
|
20240718,142100,40338673,514,514,514,514,26
|
|
20240718,142000,40325309,514,514,514,514,0
|
|
20240718,141900,40325309,514,514,514,514,0
|
|
20240718,141800,40325309,514,514,514,514,0
|
|
20240718,141700,40325309,514,514,514,514,0
|
|
20240718,141600,40325309,514,514,514,514,26
|
|
20240718,141500,40311945,515,515,515,515,500
|
|
20240718,141400,40054445,514,514,514,514,0
|
|
20240718,141300,40054445,514,514,514,514,0
|
|
20240718,141200,40054445,514,514,514,514,0
|
|
20240718,141100,40054445,514,514,514,514,26
|
|
20240718,141000,40041081,514,514,514,514,102
|
|
20240718,140900,39988653,515,515,515,515,0
|
|
20240718,140800,39988653,515,515,515,515,0
|
|
20240718,140700,39988653,515,515,515,515,0
|
|
20240718,140600,39988653,515,515,515,515,0
|
|
20240718,140500,39988653,515,515,515,515,0
|
|
20240718,140400,39988653,515,515,515,515,0
|
|
20240718,140300,39988653,515,515,515,515,0
|
|
20240718,140200,39988653,515,515,515,515,0
|
|
20240718,140100,39988653,515,515,515,515,0
|
|
20240718,140000,39988653,515,515,515,515,0
|
|
20240718,135900,39988653,515,515,515,515,0
|
|
20240718,135800,39988653,515,515,515,515,0
|
|
20240718,135700,39988653,515,515,515,515,93
|
|
20240718,135600,39940758,516,516,516,516,0
|
|
20240718,135500,39940758,516,516,516,516,0
|
|
20240718,135400,39940758,516,516,516,516,4
|
|
20240718,135300,39938694,515,515,515,515,4
|
|
20240718,135200,39936634,515,515,515,515,0
|
|
20240718,135100,39936634,515,515,515,515,2
|
|
20240718,135000,39935604,515,515,515,515,0
|
|
20240718,134900,39935604,515,515,515,515,0
|
|
20240718,134800,39935604,515,515,515,515,0
|
|
20240718,134700,39935604,515,515,515,515,0
|
|
20240718,134600,39935604,515,515,515,515,20
|
|
20240718,134500,39925304,515,515,515,515,500
|
|
20240718,134400,39667804,515,515,515,515,0
|
|
20240718,134300,39667804,515,515,515,515,14
|
|
20240718,134200,39660594,515,515,515,515,0
|
|
20240718,134100,39660594,515,515,515,515,67
|
|
20240718,134000,39626089,514,514,514,514,0
|
|
20240718,133900,39626089,514,514,514,514,0
|
|
20240718,133800,39626089,514,514,514,514,0
|
|
20240718,133700,39626089,514,514,514,514,0
|
|
20240718,133600,39626089,514,514,514,514,26
|
|
20240718,133500,39612725,514,514,514,514,0
|
|
20240718,133400,39612725,514,514,514,514,0
|
|
20240718,133300,39612725,514,514,514,514,26
|
|
20240718,133200,39599361,515,515,515,515,0
|
|
20240718,133100,39599361,515,515,515,515,0
|
|
20240718,133000,39599361,515,515,515,515,1
|
|
20240718,132900,39598846,514,514,514,514,0
|
|
20240718,132800,39598846,514,514,514,514,0
|
|
20240718,132700,39598846,514,514,514,514,0
|
|
20240718,132600,39598846,514,515,515,514,31
|
|
20240718,132500,39582907,515,515,515,515,0
|
|
20240718,132400,39582907,515,515,515,515,0
|
|
20240718,132300,39582907,515,515,515,515,0
|
|
20240718,132200,39582907,515,515,515,515,4
|
|
20240718,132100,39580847,514,515,515,514,27
|
|
20240718,132000,39566968,514,514,514,514,0
|
|
20240718,131900,39566968,514,514,514,514,9708
|
|
20240718,131800,34577056,514,514,514,514,0
|
|
20240718,131700,34577056,514,514,514,514,0
|
|
20240718,131600,34577056,514,514,514,514,26
|
|
20240718,131500,34563692,514,514,514,514,0
|
|
20240718,131400,34563692,514,514,514,514,0
|
|
20240718,131300,34563692,514,514,514,514,0
|
|
20240718,131200,34563692,514,514,514,514,1
|
|
20240718,131100,34563178,516,516,516,516,0
|
|
20240718,131000,34563178,516,516,516,516,0
|
|
20240718,130900,34563178,516,516,516,516,2
|
|
20240718,130800,34562146,515,515,515,515,0
|
|
20240718,130700,34562146,515,515,515,515,0
|
|
20240718,130600,34562146,515,515,515,515,0
|
|
20240718,130500,34562146,515,515,515,515,8
|
|
20240718,130400,34558026,515,515,515,515,0
|
|
20240718,130300,34558026,515,516,516,515,64
|
|
20240718,130200,34525065,516,516,516,516,0
|
|
20240718,130100,34525065,516,516,516,516,1
|
|
20240718,130000,34524549,516,516,516,516,4
|
|
20240718,125900,34522485,515,515,515,515,0
|
|
20240718,125800,34522485,515,515,515,515,0
|
|
20240718,125700,34522485,515,515,515,515,0
|
|
20240718,125600,34522485,515,515,515,515,0
|
|
20240718,125500,34522485,515,515,515,515,0
|
|
20240718,125400,34522485,515,515,515,515,25
|
|
20240718,125300,34509610,516,516,516,516,1
|
|
20240718,125200,34509094,517,517,517,517,0
|
|
20240718,125100,34509094,517,517,517,517,0
|
|
20240718,125000,34509094,517,517,517,517,0
|
|
20240718,124900,34509094,517,517,517,517,0
|
|
20240718,124800,34509094,517,517,517,517,0
|
|
20240718,124700,34509094,517,517,517,517,0
|
|
20240718,124600,34509094,517,517,517,517,1000
|
|
20240718,124500,33992094,516,516,516,516,1
|
|
20240718,124400,33991578,517,517,517,517,0
|
|
20240718,124300,33991578,517,517,517,517,0
|
|
20240718,124200,33991578,517,516,517,516,310
|
|
20240718,124100,33831334,517,517,517,517,0
|
|
20240718,124000,33831334,517,517,517,517,399
|
|
20240718,123900,33625051,517,517,517,517,0
|
|
20240718,123800,33625051,517,516,517,516,15000
|
|
20240718,123700,25879979,515,515,515,515,0
|
|
20240718,123600,25879979,515,515,515,515,26
|
|
20240718,123500,25866589,516,516,516,516,0
|
|
20240718,123400,25866589,516,516,516,516,500
|
|
20240718,123300,25608589,515,515,515,515,0
|
|
20240718,123200,25608589,515,515,515,515,0
|
|
20240718,123100,25608589,515,516,516,515,27
|
|
20240718,123000,25594683,515,515,515,515,0
|
|
20240718,122900,25594683,515,515,515,515,0
|
|
20240718,122800,25594683,515,516,516,515,28
|
|
20240718,122700,25580261,516,516,516,516,0
|
|
20240718,122600,25580261,516,516,516,516,0
|
|
20240718,122500,25580261,516,516,516,516,0
|
|
20240718,122400,25580261,516,516,516,516,3
|
|
20240718,122300,25578713,515,515,515,515,0
|
|
20240718,122200,25578713,515,515,515,515,0
|
|
20240718,122100,25578713,515,515,515,515,26
|
|
20240718,122000,25565323,515,515,515,515,0
|
|
20240718,121900,25565323,515,515,515,515,70
|
|
20240718,121800,25529273,515,515,515,515,16
|
|
20240718,121700,25521033,514,514,514,514,0
|
|
20240718,121600,25521033,514,515,515,514,86
|
|
20240718,121500,25476769,515,515,515,515,0
|
|
20240718,121400,25476769,515,515,515,515,0
|
|
20240718,121300,25476769,515,515,515,515,2
|
|
20240718,121200,25475739,515,515,515,515,0
|
|
20240718,121100,25475739,515,515,515,515,308
|
|
20240718,121000,25317119,515,515,515,515,0
|
|
20240718,120900,25317119,515,515,515,515,0
|
|
20240718,120800,25317119,515,515,515,515,0
|
|
20240718,120700,25317119,515,515,515,515,0
|
|
20240718,120600,25317119,515,515,515,515,1
|
|
20240718,120500,25316604,515,515,515,515,0
|
|
20240718,120400,25316604,515,515,515,515,0
|
|
20240718,120300,25316604,515,515,515,515,0
|
|
20240718,120200,25316604,515,515,515,515,0
|
|
20240718,120100,25316604,515,515,515,515,0
|
|
20240718,120000,25316604,515,515,515,515,0
|
|
20240718,115900,25316604,515,515,515,515,1
|
|
20240718,115800,25316089,515,515,515,515,0
|
|
20240718,115700,25316089,515,515,515,515,5
|
|
20240718,115600,25313514,514,514,514,514,25
|
|
20240718,115500,25300664,515,515,515,515,0
|
|
20240718,115400,25300664,515,515,515,515,0
|
|
20240718,115300,25300664,515,515,515,515,5
|
|
20240718,115200,25298089,514,514,514,514,77
|
|
20240718,115100,25258511,515,515,515,515,0
|
|
20240718,115000,25258511,515,515,515,515,0
|
|
20240718,114900,25258511,515,515,515,515,103
|
|
20240718,114800,25205466,515,515,515,515,0
|
|
20240718,114700,25205466,515,515,515,515,4
|
|
20240718,114600,25203406,513,513,513,513,0
|
|
20240718,114500,25203406,513,513,513,513,0
|
|
20240718,114400,25203406,513,513,513,513,0
|
|
20240718,114300,25203406,513,513,513,513,0
|
|
20240718,114200,25203406,513,515,515,513,22
|
|
20240718,114100,25192114,515,515,515,515,0
|
|
20240718,114000,25192114,515,515,515,515,1
|
|
20240718,113900,25191599,515,515,515,515,0
|
|
20240718,113800,25191599,515,515,515,515,0
|
|
20240718,113700,25191599,515,515,515,515,0
|
|
20240718,113600,25191599,515,515,515,515,3
|
|
20240718,113500,25190054,516,516,516,516,0
|
|
20240718,113400,25190054,516,516,516,516,0
|
|
20240718,113300,25190054,516,516,516,516,0
|
|
20240718,113200,25190054,516,515,516,515,119
|
|
20240718,113100,25128676,516,516,516,516,0
|
|
20240718,113000,25128676,516,516,516,516,0
|
|
20240718,112900,25128676,516,516,516,516,0
|
|
20240718,112800,25128676,516,516,516,516,3
|
|
20240718,112700,25127128,514,514,514,514,82
|
|
20240718,112600,25084980,513,513,513,513,26
|
|
20240718,112500,25071642,513,513,513,513,0
|
|
20240718,112400,25071642,513,513,513,513,0
|
|
20240718,112300,25071642,513,513,513,513,0
|
|
20240718,112200,25071642,513,513,513,513,0
|
|
20240718,112100,25071642,513,513,513,513,52
|
|
20240718,112000,25044966,514,514,514,514,0
|
|
20240718,111900,25044966,514,514,514,514,16
|
|
20240718,111800,25036742,513,513,513,513,0
|
|
20240718,111700,25036742,513,513,513,513,0
|
|
20240718,111600,25036742,513,514,514,513,7902
|
|
20240718,111500,20982014,514,514,514,514,0
|
|
20240718,111400,20982014,514,514,514,514,0
|
|
20240718,111300,20982014,514,514,514,514,0
|
|
20240718,111200,20982014,514,514,514,514,4025
|
|
20240718,111100,18913164,513,515,515,513,1003
|
|
20240718,111000,18398622,513,515,515,513,2040
|
|
20240718,110900,17350215,515,515,515,515,0
|
|
20240718,110800,17350215,515,515,515,515,0
|
|
20240718,110700,17350215,515,515,515,515,3
|
|
20240718,110600,17348670,514,514,514,514,0
|
|
20240718,110500,17348670,514,514,514,514,0
|
|
20240718,110400,17348670,514,515,516,514,2069
|
|
20240718,110300,16283575,516,516,516,516,0
|
|
20240718,110200,16283575,516,516,516,516,0
|
|
20240718,110100,16283575,516,516,516,516,0
|
|
20240718,110000,16283575,516,516,516,516,0
|
|
20240718,105900,16283575,516,516,516,516,0
|
|
20240718,105800,16283575,516,516,516,516,1
|
|
20240718,105700,16283059,516,516,516,516,0
|
|
20240718,105600,16283059,516,515,516,515,102
|
|
20240718,105500,16230452,516,516,516,516,15
|
|
20240718,105400,16222712,516,516,516,516,0
|
|
20240718,105300,16222712,516,516,516,516,1
|
|
20240718,105200,16222196,515,515,515,515,25
|
|
20240718,105100,16209321,516,516,516,516,2
|
|
20240718,105000,16208289,515,515,515,515,0
|
|
20240718,104900,16208289,515,515,515,515,0
|
|
20240718,104800,16208289,515,515,515,515,0
|
|
20240718,104700,16208289,515,515,515,515,0
|
|
20240718,104600,16208289,515,516,516,515,53
|
|
20240718,104500,16180967,516,516,516,516,0
|
|
20240718,104400,16180967,516,516,516,516,0
|
|
20240718,104300,16180967,516,516,516,516,0
|
|
20240718,104200,16180967,516,516,516,516,0
|
|
20240718,104100,16180967,516,517,517,516,27
|
|
20240718,104000,16167034,516,516,516,516,0
|
|
20240718,103900,16167034,516,516,516,516,26
|
|
20240718,103800,16153618,515,515,515,515,0
|
|
20240718,103700,16153618,515,515,515,515,26
|
|
20240718,103600,16140228,515,515,515,515,0
|
|
20240718,103500,16140228,515,515,515,515,0
|
|
20240718,103400,16140228,515,515,515,515,0
|
|
20240718,103300,16140228,515,515,515,515,0
|
|
20240718,103200,16140228,515,515,515,515,0
|
|
20240718,103100,16140228,515,515,515,515,26
|
|
20240718,103000,16126838,517,517,517,517,0
|
|
20240718,102900,16126838,517,517,517,517,1
|
|
20240718,102800,16126321,517,517,517,517,0
|
|
20240718,102700,16126321,517,517,517,517,0
|
|
20240718,102600,16126321,517,517,517,517,0
|
|
20240718,102500,16126321,517,517,517,517,0
|
|
20240718,102400,16126321,517,517,517,517,0
|
|
20240718,102300,16126321,517,517,517,517,77
|
|
20240718,102200,16086512,515,515,515,515,0
|
|
20240718,102100,16086512,515,515,515,515,0
|
|
20240718,102000,16086512,515,515,515,515,3000
|
|
20240718,101900,14541512,515,515,515,515,1011
|
|
20240718,101800,14020847,519,519,519,519,0
|
|
20240718,101700,14020847,519,519,519,519,0
|
|
20240718,101600,14020847,519,519,519,519,0
|
|
20240718,101500,14020847,519,519,519,519,55
|
|
20240718,101400,13992302,518,518,518,518,400
|
|
20240718,101300,13785102,518,515,518,515,1799
|
|
20240718,101200,12854460,515,515,515,515,396
|
|
20240718,101100,12650520,515,515,515,515,0
|
|
20240718,101000,12650520,515,515,515,515,9
|
|
20240718,100900,12645885,515,515,515,515,0
|
|
20240718,100800,12645885,515,515,515,515,1
|
|
20240718,100700,12645370,515,515,515,515,0
|
|
20240718,100600,12645370,515,515,515,515,20
|
|
20240718,100500,12635070,516,516,516,516,7
|
|
20240718,100400,12631458,516,516,516,516,200
|
|
20240718,100300,12528258,517,517,517,517,0
|
|
20240718,100200,12528258,517,517,517,517,558
|
|
20240718,100100,12239772,517,517,517,517,0
|
|
20240718,100000,12239772,517,517,517,517,0
|
|
20240718,095900,12239772,517,517,517,517,161
|
|
20240718,095800,12156535,517,517,517,517,0
|
|
20240718,095700,12156535,517,517,517,517,0
|
|
20240718,095600,12156535,517,517,517,517,0
|
|
20240718,095500,12156535,517,517,517,517,0
|
|
20240718,095400,12156535,517,517,517,517,0
|
|
20240718,095300,12156535,517,517,517,517,1158
|
|
20240718,095200,11557849,517,517,517,517,842
|
|
20240718,095100,11122535,517,517,517,517,0
|
|
20240718,095000,11122535,517,517,517,517,0
|
|
20240718,094900,11122535,517,517,517,517,0
|
|
20240718,094800,11122535,517,517,517,517,26
|
|
20240718,094700,11109093,512,515,515,512,1000
|
|
20240718,094600,10597032,516,516,516,516,20
|
|
20240718,094500,10586712,511,513,513,511,4000
|
|
20240718,094400,8538434,518,518,518,518,2
|
|
20240718,094300,8537398,518,519,519,518,30
|
|
20240718,094200,8521841,519,519,519,519,15
|
|
20240718,094100,8514056,519,519,519,519,13
|
|
20240718,094000,8507309,519,519,519,519,6
|
|
20240718,093900,8504195,518,518,518,518,1040
|
|
20240718,093800,7965475,518,518,518,518,0
|
|
20240718,093700,7965475,518,518,518,518,2
|
|
20240718,093600,7964439,518,516,518,516,204
|
|
20240718,093500,7858975,516,516,516,516,0
|
|
20240718,093400,7858975,516,516,516,516,0
|
|
20240718,093300,7858975,516,516,516,516,0
|
|
20240718,093200,7858975,516,516,516,516,0
|
|
20240718,093100,7858975,516,516,516,516,0
|
|
20240718,093000,7858975,516,515,516,515,145
|
|
20240718,092900,7784209,515,515,515,515,0
|
|
20240718,092800,7784209,515,515,515,515,7
|
|
20240718,092700,7780604,515,515,515,515,6
|
|
20240718,092600,7777514,515,515,515,515,0
|
|
20240718,092500,7777514,515,515,515,515,0
|
|
20240718,092400,7777514,515,515,515,515,0
|
|
20240718,092300,7777514,515,515,515,515,0
|
|
20240718,092200,7777514,515,514,515,514,45
|
|
20240718,092100,7754344,510,512,514,510,3997
|
|
20240718,092000,5714265,512,514,514,512,1476
|
|
20240718,091900,4957705,514,514,514,514,400
|
|
20240718,091800,4752105,514,514,514,514,1250
|
|
20240718,091700,4109605,515,515,515,515,150
|
|
20240718,091600,4032355,515,515,515,515,0
|
|
20240718,091500,4032355,515,515,515,515,53
|
|
20240718,091400,4005060,514,514,514,514,0
|
|
20240718,091300,4005060,514,514,514,514,60
|
|
20240718,091200,3974220,514,514,514,514,200
|
|
20240718,091100,3871420,514,514,514,514,823
|
|
20240718,091000,3448398,514,514,514,514,1
|
|
20240718,090900,3447884,514,514,514,514,10
|
|
20240718,090800,3442744,514,514,514,514,1
|
|
20240718,090700,3442230,513,513,513,513,1
|
|
20240718,090600,3441717,513,513,514,512,80
|
|
20240718,090500,3400750,512,513,513,512,205
|
|
20240718,090400,3295586,513,513,513,513,1383
|
|
20240718,090300,2586107,514,515,515,514,4934
|
|
20240718,090200,46102,518,518,518,518,0
|
|
20240718,090100,46102,518,518,518,518,0
|
|
20240718,090000,46102,518,518,518,518,88
|