586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184300,52186693,540,540,540,540,1467
|
|
20240718,184200,52186693,540,540,540,540,0
|
|
20240718,184100,52186693,540,540,540,540,0
|
|
20240718,184000,52186693,540,540,540,540,0
|
|
20240718,183900,52186693,540,540,540,540,0
|
|
20240718,183800,52186693,540,540,540,540,0
|
|
20240718,183700,52186693,540,540,540,540,0
|
|
20240718,183600,52186693,540,540,540,540,0
|
|
20240718,183500,52186693,540,540,540,540,0
|
|
20240718,183400,52186693,540,540,540,540,0
|
|
20240718,183300,52186693,540,540,540,540,0
|
|
20240718,183200,52186693,540,540,540,540,0
|
|
20240718,183100,52186693,540,540,540,540,0
|
|
20240718,183000,52186693,540,540,540,540,0
|
|
20240718,182900,52186693,540,540,540,540,0
|
|
20240718,182800,52186693,540,540,540,540,0
|
|
20240718,182700,52186693,540,540,540,540,0
|
|
20240718,182600,52186693,540,540,540,540,0
|
|
20240718,182500,52186693,540,540,540,540,0
|
|
20240718,182400,52186693,540,540,540,540,0
|
|
20240718,182300,52186693,540,540,540,540,0
|
|
20240718,182200,52186693,540,540,540,540,0
|
|
20240718,182100,52186693,540,540,540,540,0
|
|
20240718,182000,52186693,540,540,540,540,0
|
|
20240718,181900,52186693,540,540,540,540,0
|
|
20240718,181800,52186693,540,540,540,540,0
|
|
20240718,181700,52186693,540,540,540,540,0
|
|
20240718,181600,52186693,540,540,540,540,0
|
|
20240718,181500,52186693,540,540,540,540,0
|
|
20240718,181400,52186693,540,540,540,540,0
|
|
20240718,181300,52186693,540,540,540,540,1467
|
|
20240718,181200,52186693,540,540,540,540,0
|
|
20240718,181100,52186693,540,540,540,540,0
|
|
20240718,181000,52186693,540,540,540,540,0
|
|
20240718,180900,52186693,540,540,540,540,0
|
|
20240718,180800,52186693,540,540,540,540,0
|
|
20240718,180700,52186693,540,540,540,540,0
|
|
20240718,180600,52186693,540,540,540,540,0
|
|
20240718,180500,52186693,540,540,540,540,0
|
|
20240718,180400,52186693,540,540,540,540,0
|
|
20240718,180300,52186693,540,540,540,540,0
|
|
20240718,180200,52186693,540,540,540,540,0
|
|
20240718,180100,52186693,540,540,540,540,0
|
|
20240718,180000,52186693,540,540,540,540,0
|
|
20240718,175900,52186693,540,540,540,540,0
|
|
20240718,175800,52186693,540,540,540,540,0
|
|
20240718,175700,52186693,540,540,540,540,0
|
|
20240718,175600,52186693,540,540,540,540,0
|
|
20240718,175500,52186693,540,540,540,540,0
|
|
20240718,175400,52186693,540,540,540,540,0
|
|
20240718,175300,52186693,540,540,540,540,0
|
|
20240718,175200,52186693,540,540,540,540,0
|
|
20240718,175100,52186693,540,540,540,540,0
|
|
20240718,175000,52186693,540,540,540,540,0
|
|
20240718,174900,52186693,540,540,540,540,0
|
|
20240718,174800,52186693,540,540,540,540,0
|
|
20240718,174700,52186693,540,540,540,540,0
|
|
20240718,174600,52186693,540,540,540,540,0
|
|
20240718,174500,52186693,540,540,540,540,0
|
|
20240718,174400,52186693,540,540,540,540,0
|
|
20240718,174300,52186693,540,540,540,540,1467
|
|
20240718,174200,52186693,540,540,540,540,0
|
|
20240718,174100,52186693,540,540,540,540,0
|
|
20240718,174000,52186693,540,540,540,540,0
|
|
20240718,173900,52186693,540,540,540,540,0
|
|
20240718,173800,52186693,540,540,540,540,0
|
|
20240718,173700,52186693,540,540,540,540,0
|
|
20240718,173600,52186693,540,540,540,540,0
|
|
20240718,173500,52186693,540,540,540,540,0
|
|
20240718,173400,52186693,540,540,540,540,0
|
|
20240718,173300,52186693,540,540,540,540,0
|
|
20240718,173200,52186693,540,540,540,540,0
|
|
20240718,173100,52186693,540,540,540,540,0
|
|
20240718,173000,52186693,540,540,540,540,0
|
|
20240718,172900,52186693,540,540,540,540,0
|
|
20240718,172800,52186693,540,540,540,540,0
|
|
20240718,172700,52186693,540,540,540,540,0
|
|
20240718,172600,52186693,540,540,540,540,0
|
|
20240718,172500,52186693,540,540,540,540,0
|
|
20240718,172400,52186693,540,540,540,540,0
|
|
20240718,172300,52186693,540,540,540,540,0
|
|
20240718,172200,52186693,540,540,540,540,0
|
|
20240718,172100,52186693,540,540,540,540,0
|
|
20240718,172000,52186693,540,540,540,540,0
|
|
20240718,171900,52186693,540,540,540,540,0
|
|
20240718,171800,52186693,540,540,540,540,0
|
|
20240718,171700,52186693,540,540,540,540,0
|
|
20240718,171600,52186693,540,540,540,540,0
|
|
20240718,171500,52186693,540,540,540,540,0
|
|
20240718,171400,52186693,540,540,540,540,0
|
|
20240718,171300,52186693,540,540,540,540,1467
|
|
20240718,171200,52186693,540,540,540,540,0
|
|
20240718,171100,52186693,540,540,540,540,0
|
|
20240718,171000,52186693,540,540,540,540,0
|
|
20240718,170900,52186693,540,540,540,540,0
|
|
20240718,170800,52186693,540,540,540,540,0
|
|
20240718,170700,52186693,540,540,540,540,0
|
|
20240718,170600,52186693,540,540,540,540,0
|
|
20240718,170500,52186693,540,540,540,540,0
|
|
20240718,170400,52186693,540,540,540,540,0
|
|
20240718,170300,52186693,540,540,540,540,0
|
|
20240718,170200,52186693,540,540,540,540,0
|
|
20240718,170100,52186693,540,540,540,540,0
|
|
20240718,170000,52186693,540,540,540,540,0
|
|
20240718,165900,52186693,540,540,540,540,0
|
|
20240718,165800,52186693,540,540,540,540,0
|
|
20240718,165700,52186693,540,540,540,540,0
|
|
20240718,165600,52186693,540,540,540,540,0
|
|
20240718,165500,52186693,540,540,540,540,0
|
|
20240718,165400,52186693,540,540,540,540,0
|
|
20240718,165300,52186693,540,540,540,540,0
|
|
20240718,165200,52186693,540,540,540,540,0
|
|
20240718,165100,52186693,540,540,540,540,0
|
|
20240718,165000,52186693,540,540,540,540,0
|
|
20240718,164900,52186693,540,540,540,540,0
|
|
20240718,164800,52186693,540,540,540,540,0
|
|
20240718,164700,52186693,540,540,540,540,0
|
|
20240718,164600,52186693,540,540,540,540,0
|
|
20240718,164500,52186693,540,540,540,540,0
|
|
20240718,164400,52186693,540,540,540,540,0
|
|
20240718,164300,52186693,540,540,540,540,1467
|
|
20240718,164200,52186693,540,540,540,540,0
|
|
20240718,164100,52186693,540,540,540,540,0
|
|
20240718,164000,52186693,540,540,540,540,0
|
|
20240718,163900,52186693,540,540,540,540,0
|
|
20240718,163800,52186693,540,540,540,540,0
|
|
20240718,163700,52186693,540,540,540,540,0
|
|
20240718,163600,52186693,540,540,540,540,0
|
|
20240718,163500,52186693,540,540,540,540,0
|
|
20240718,163400,52186693,540,540,540,540,0
|
|
20240718,163300,52186693,540,540,540,540,0
|
|
20240718,163200,52186693,540,540,540,540,0
|
|
20240718,163100,52186693,540,540,540,540,0
|
|
20240718,163000,52186693,540,540,540,540,0
|
|
20240718,162900,52186693,540,540,540,540,0
|
|
20240718,162800,52186693,540,540,540,540,0
|
|
20240718,162700,52186693,540,540,540,540,0
|
|
20240718,162600,52186693,540,540,540,540,0
|
|
20240718,162500,52186693,540,540,540,540,0
|
|
20240718,162400,52186693,540,540,540,540,0
|
|
20240718,162300,52186693,540,540,540,540,0
|
|
20240718,162200,52186693,540,540,540,540,0
|
|
20240718,162100,52186693,540,540,540,540,0
|
|
20240718,162000,52186693,540,540,540,540,0
|
|
20240718,161900,52186693,540,540,540,540,0
|
|
20240718,161800,52186693,540,540,540,540,0
|
|
20240718,161700,52186693,540,540,540,540,0
|
|
20240718,161600,52186693,540,540,540,540,0
|
|
20240718,161500,52186693,540,540,540,540,0
|
|
20240718,161400,52186693,540,540,540,540,0
|
|
20240718,161300,52186693,540,540,540,540,1467
|
|
20240718,161200,52186693,540,540,540,540,0
|
|
20240718,161100,52186693,540,540,540,540,0
|
|
20240718,161000,52186693,540,540,540,540,0
|
|
20240718,160900,52186693,540,540,540,540,0
|
|
20240718,160800,52186693,540,540,540,540,0
|
|
20240718,160700,52186693,540,540,540,540,0
|
|
20240718,160600,52186693,540,540,540,540,0
|
|
20240718,160500,52186693,540,540,540,540,0
|
|
20240718,160400,52186693,540,540,540,540,0
|
|
20240718,160300,52186693,540,540,540,540,0
|
|
20240718,160200,52186693,540,540,540,540,0
|
|
20240718,160100,52186693,540,540,540,540,0
|
|
20240718,160000,52186693,540,540,540,540,0
|
|
20240718,155900,52186693,540,540,540,540,0
|
|
20240718,155800,52186693,540,540,540,540,0
|
|
20240718,155700,52186693,540,540,540,540,0
|
|
20240718,155600,52186693,540,540,540,540,0
|
|
20240718,155500,52186693,540,540,540,540,0
|
|
20240718,155400,52186693,540,540,540,540,0
|
|
20240718,155300,52186693,540,540,540,540,0
|
|
20240718,155200,52186693,540,540,540,540,0
|
|
20240718,155100,52186693,540,540,540,540,0
|
|
20240718,155000,52186693,540,540,540,540,0
|
|
20240718,154900,52186693,540,540,540,540,0
|
|
20240718,154800,52186693,540,540,540,540,0
|
|
20240718,154700,52186693,540,540,540,540,0
|
|
20240718,154600,52186693,540,540,540,540,0
|
|
20240718,154500,52186693,540,540,540,540,0
|
|
20240718,154400,52186693,540,540,540,540,0
|
|
20240718,154300,52186693,540,540,540,540,1467
|
|
20240718,154200,52186693,540,540,540,540,0
|
|
20240718,154100,52186693,540,540,540,540,0
|
|
20240718,154000,52186693,540,540,540,540,0
|
|
20240718,153900,52186693,540,540,540,540,0
|
|
20240718,153800,52186693,540,540,540,540,0
|
|
20240718,153700,52186693,540,540,540,540,0
|
|
20240718,153600,52186693,540,540,540,540,0
|
|
20240718,153500,52186693,540,540,540,540,0
|
|
20240718,153400,52186693,540,540,540,540,0
|
|
20240718,153300,52186693,540,540,540,540,0
|
|
20240718,153200,52186693,540,540,540,540,0
|
|
20240718,153100,52186693,540,540,540,540,0
|
|
20240718,153000,52186693,540,540,540,540,1467
|
|
20240718,152900,51394513,541,541,541,541,0
|
|
20240718,152800,51394513,541,541,541,541,0
|
|
20240718,152700,51394513,541,541,541,541,0
|
|
20240718,152600,51394513,541,541,541,541,0
|
|
20240718,152500,51394513,541,541,541,541,0
|
|
20240718,152400,51394513,541,541,541,541,0
|
|
20240718,152300,51394513,541,541,541,541,0
|
|
20240718,152200,51394513,541,541,541,541,0
|
|
20240718,152100,51394513,541,541,541,541,0
|
|
20240718,152000,51394513,541,541,541,541,0
|
|
20240718,151900,51394513,541,541,541,541,0
|
|
20240718,151800,51394513,541,541,541,541,4
|
|
20240718,151700,51392349,541,541,541,541,0
|
|
20240718,151600,51392349,541,542,542,541,9
|
|
20240718,151500,51387472,539,540,540,539,108
|
|
20240718,151400,51329183,542,542,542,542,0
|
|
20240718,151300,51329183,542,540,542,540,24
|
|
20240718,151200,51316221,540,540,540,540,0
|
|
20240718,151100,51316221,540,540,540,540,0
|
|
20240718,151000,51316221,540,540,540,540,0
|
|
20240718,150900,51316221,540,540,540,540,0
|
|
20240718,150800,51316221,540,540,540,540,2000
|
|
20240718,150700,50236221,541,541,541,541,0
|
|
20240718,150600,50236221,541,541,541,541,0
|
|
20240718,150500,50236221,541,541,541,541,0
|
|
20240718,150400,50236221,541,541,541,541,0
|
|
20240718,150300,50236221,541,541,541,541,0
|
|
20240718,150200,50236221,541,541,541,541,0
|
|
20240718,150100,50236221,541,541,541,541,0
|
|
20240718,150000,50236221,541,541,541,541,0
|
|
20240718,145900,50236221,541,541,541,541,0
|
|
20240718,145800,50236221,541,541,541,541,0
|
|
20240718,145700,50236221,541,541,541,541,0
|
|
20240718,145600,50236221,541,541,541,541,0
|
|
20240718,145500,50236221,541,541,541,541,0
|
|
20240718,145400,50236221,541,541,541,541,0
|
|
20240718,145300,50236221,541,541,541,541,0
|
|
20240718,145200,50236221,541,541,541,541,500
|
|
20240718,145100,49965721,542,542,542,542,4
|
|
20240718,145000,49963553,542,542,542,542,0
|
|
20240718,144900,49963553,542,542,542,542,0
|
|
20240718,144800,49963553,542,542,542,542,10
|
|
20240718,144700,49958133,539,539,539,539,0
|
|
20240718,144600,49958133,539,539,539,539,1870
|
|
20240718,144500,48950203,542,542,542,542,0
|
|
20240718,144400,48950203,542,542,542,542,0
|
|
20240718,144300,48950203,542,542,542,542,0
|
|
20240718,144200,48950203,542,542,542,542,2
|
|
20240718,144100,48949119,542,542,542,542,100
|
|
20240718,144000,48894919,541,540,541,540,1126
|
|
20240718,143900,48286047,541,541,541,541,0
|
|
20240718,143800,48286047,541,541,541,541,0
|
|
20240718,143700,48286047,541,541,541,541,0
|
|
20240718,143600,48286047,541,541,541,541,0
|
|
20240718,143500,48286047,541,541,541,541,0
|
|
20240718,143400,48286047,541,541,541,541,0
|
|
20240718,143300,48286047,541,541,541,541,0
|
|
20240718,143200,48286047,541,541,541,541,0
|
|
20240718,143100,48286047,541,541,541,541,0
|
|
20240718,143000,48286047,541,541,541,541,0
|
|
20240718,142900,48286047,541,541,541,541,0
|
|
20240718,142800,48286047,541,541,541,541,0
|
|
20240718,142700,48286047,541,541,541,541,0
|
|
20240718,142600,48286047,541,541,541,541,0
|
|
20240718,142500,48286047,541,541,541,541,0
|
|
20240718,142400,48286047,541,541,541,541,0
|
|
20240718,142300,48286047,541,541,541,541,0
|
|
20240718,142200,48286047,541,541,541,541,0
|
|
20240718,142100,48286047,541,541,541,541,0
|
|
20240718,142000,48286047,541,541,541,541,0
|
|
20240718,141900,48286047,541,541,541,541,0
|
|
20240718,141800,48286047,541,541,541,541,0
|
|
20240718,141700,48286047,541,541,541,541,0
|
|
20240718,141600,48286047,541,541,541,541,0
|
|
20240718,141500,48286047,541,541,541,541,1
|
|
20240718,141400,48285506,541,541,541,541,0
|
|
20240718,141300,48285506,541,541,541,541,0
|
|
20240718,141200,48285506,541,541,541,541,0
|
|
20240718,141100,48285506,541,541,541,541,0
|
|
20240718,141000,48285506,541,541,541,541,0
|
|
20240718,140900,48285506,541,541,541,541,0
|
|
20240718,140800,48285506,541,541,541,541,0
|
|
20240718,140700,48285506,541,540,541,540,2000
|
|
20240718,140600,47204013,539,539,539,539,315
|
|
20240718,140500,47034228,539,539,539,539,73
|
|
20240718,140400,46994881,538,538,538,538,0
|
|
20240718,140300,46994881,538,538,538,538,0
|
|
20240718,140200,46994881,538,538,538,538,0
|
|
20240718,140100,46994881,538,538,538,538,0
|
|
20240718,140000,46994881,538,538,538,538,0
|
|
20240718,135900,46994881,538,538,538,538,0
|
|
20240718,135800,46994881,538,538,538,538,0
|
|
20240718,135700,46994881,538,538,538,538,0
|
|
20240718,135600,46994881,538,538,538,538,100
|
|
20240718,135500,46941081,539,539,539,539,0
|
|
20240718,135400,46941081,539,539,539,539,0
|
|
20240718,135300,46941081,539,539,539,539,0
|
|
20240718,135200,46941081,539,539,539,539,1
|
|
20240718,135100,46940542,539,539,539,539,0
|
|
20240718,135000,46940542,539,539,539,539,0
|
|
20240718,134900,46940542,539,539,539,539,1
|
|
20240718,134800,46940003,539,539,539,539,0
|
|
20240718,134700,46940003,539,539,539,539,0
|
|
20240718,134600,46940003,539,539,539,539,1
|
|
20240718,134500,46939464,539,539,539,539,0
|
|
20240718,134400,46939464,539,539,539,539,0
|
|
20240718,134300,46939464,539,539,539,539,0
|
|
20240718,134200,46939464,539,539,539,539,0
|
|
20240718,134100,46939464,539,539,539,539,0
|
|
20240718,134000,46939464,539,539,539,539,0
|
|
20240718,133900,46939464,539,539,539,539,0
|
|
20240718,133800,46939464,539,539,539,539,2
|
|
20240718,133700,46938386,539,539,539,539,244
|
|
20240718,133600,46806870,539,539,539,539,0
|
|
20240718,133500,46806870,539,539,539,539,0
|
|
20240718,133400,46806870,539,539,539,539,0
|
|
20240718,133300,46806870,539,539,539,539,0
|
|
20240718,133200,46806870,539,539,539,539,0
|
|
20240718,133100,46806870,539,539,539,539,0
|
|
20240718,133000,46806870,539,539,539,539,0
|
|
20240718,132900,46806870,539,539,539,539,0
|
|
20240718,132800,46806870,539,539,539,539,0
|
|
20240718,132700,46806870,539,539,539,539,0
|
|
20240718,132600,46806870,539,539,539,539,0
|
|
20240718,132500,46806870,539,539,539,539,0
|
|
20240718,132400,46806870,539,539,539,539,0
|
|
20240718,132300,46806870,539,539,539,539,0
|
|
20240718,132200,46806870,539,539,539,539,0
|
|
20240718,132100,46806870,539,539,539,539,0
|
|
20240718,132000,46806870,539,539,539,539,0
|
|
20240718,131900,46806870,539,539,539,539,0
|
|
20240718,131800,46806870,539,539,539,539,66
|
|
20240718,131700,46771296,539,539,539,539,0
|
|
20240718,131600,46771296,539,539,539,539,0
|
|
20240718,131500,46771296,539,539,539,539,0
|
|
20240718,131400,46771296,539,539,539,539,1
|
|
20240718,131300,46770757,539,539,539,539,0
|
|
20240718,131200,46770757,539,539,539,539,0
|
|
20240718,131100,46770757,539,541,541,539,337
|
|
20240718,131000,46588709,541,541,541,541,0
|
|
20240718,130900,46588709,541,541,541,541,100
|
|
20240718,130800,46534609,540,540,540,540,15
|
|
20240718,130700,46526509,539,539,539,539,9
|
|
20240718,130600,46521658,539,539,539,539,0
|
|
20240718,130500,46521658,539,539,539,539,121
|
|
20240718,130400,46456439,540,540,540,540,18146
|
|
20240718,130300,36657599,541,541,541,541,0
|
|
20240718,130200,36657599,541,541,541,541,0
|
|
20240718,130100,36657599,541,541,541,541,0
|
|
20240718,130000,36657599,541,541,541,541,0
|
|
20240718,125900,36657599,541,541,541,541,3517
|
|
20240718,125800,34754902,541,541,541,541,0
|
|
20240718,125700,34754902,541,541,541,541,0
|
|
20240718,125600,34754902,541,541,541,541,0
|
|
20240718,125500,34754902,541,541,541,541,0
|
|
20240718,125400,34754902,541,541,541,541,0
|
|
20240718,125300,34754902,541,541,541,541,0
|
|
20240718,125200,34754902,541,541,541,541,0
|
|
20240718,125100,34754902,541,541,541,541,0
|
|
20240718,125000,34754902,541,541,541,541,0
|
|
20240718,124900,34754902,541,541,541,541,323
|
|
20240718,124800,34580159,541,541,541,541,17
|
|
20240718,124700,34570962,542,542,542,542,0
|
|
20240718,124600,34570962,542,542,542,542,0
|
|
20240718,124500,34570962,542,542,542,542,0
|
|
20240718,124400,34570962,542,542,542,542,0
|
|
20240718,124300,34570962,542,542,542,542,0
|
|
20240718,124200,34570962,542,542,542,542,0
|
|
20240718,124100,34570962,542,542,542,542,0
|
|
20240718,124000,34570962,542,542,542,542,0
|
|
20240718,123900,34570962,542,542,542,542,0
|
|
20240718,123800,34570962,542,542,542,542,0
|
|
20240718,123700,34570962,542,542,542,542,0
|
|
20240718,123600,34570962,542,542,542,542,0
|
|
20240718,123500,34570962,542,542,542,542,0
|
|
20240718,123400,34570962,542,542,542,542,0
|
|
20240718,123300,34570962,542,542,542,542,0
|
|
20240718,123200,34570962,542,542,542,542,0
|
|
20240718,123100,34570962,542,542,542,542,0
|
|
20240718,123000,34570962,542,542,542,542,0
|
|
20240718,122900,34570962,542,542,542,542,0
|
|
20240718,122800,34570962,542,542,542,542,0
|
|
20240718,122700,34570962,542,542,542,542,0
|
|
20240718,122600,34570962,542,542,542,542,0
|
|
20240718,122500,34570962,542,542,542,542,0
|
|
20240718,122400,34570962,542,542,542,542,5
|
|
20240718,122300,34568252,542,542,542,542,0
|
|
20240718,122200,34568252,542,542,542,542,0
|
|
20240718,122100,34568252,542,542,542,542,0
|
|
20240718,122000,34568252,542,542,542,542,0
|
|
20240718,121900,34568252,542,542,542,542,0
|
|
20240718,121800,34568252,542,542,542,542,0
|
|
20240718,121700,34568252,542,542,542,542,0
|
|
20240718,121600,34568252,542,542,542,542,1
|
|
20240718,121500,34567710,543,543,543,543,64
|
|
20240718,121400,34532958,540,540,540,540,0
|
|
20240718,121300,34532958,540,540,540,540,0
|
|
20240718,121200,34532958,540,540,540,540,0
|
|
20240718,121100,34532958,540,540,540,540,0
|
|
20240718,121000,34532958,540,540,540,540,0
|
|
20240718,120900,34532958,540,540,540,540,1850
|
|
20240718,120800,33533958,540,540,540,540,60
|
|
20240718,120700,33501558,540,540,540,540,0
|
|
20240718,120600,33501558,540,540,540,540,0
|
|
20240718,120500,33501558,540,540,540,540,23
|
|
20240718,120400,33489138,541,541,541,541,0
|
|
20240718,120300,33489138,541,541,541,541,0
|
|
20240718,120200,33489138,541,541,541,541,0
|
|
20240718,120100,33489138,541,541,541,541,1
|
|
20240718,120000,33488597,541,541,541,541,0
|
|
20240718,115900,33488597,541,541,541,541,0
|
|
20240718,115800,33488597,541,541,541,541,0
|
|
20240718,115700,33488597,541,541,541,541,1602
|
|
20240718,115600,32621915,541,541,541,541,10
|
|
20240718,115500,32616505,541,541,541,541,0
|
|
20240718,115400,32616505,541,541,541,541,0
|
|
20240718,115300,32616505,541,541,541,541,0
|
|
20240718,115200,32616505,541,541,541,541,40
|
|
20240718,115100,32594865,541,541,541,541,1200
|
|
20240718,115000,31945665,541,541,541,541,0
|
|
20240718,114900,31945665,541,541,541,541,0
|
|
20240718,114800,31945665,541,541,541,541,0
|
|
20240718,114700,31945665,541,541,541,541,0
|
|
20240718,114600,31945665,541,541,541,541,0
|
|
20240718,114500,31945665,541,543,543,541,1794
|
|
20240718,114400,30972966,543,543,543,543,0
|
|
20240718,114300,30972966,543,543,543,543,0
|
|
20240718,114200,30972966,543,543,543,543,0
|
|
20240718,114100,30972966,543,543,543,543,0
|
|
20240718,114000,30972966,543,543,543,543,0
|
|
20240718,113900,30972966,543,543,543,543,0
|
|
20240718,113800,30972966,543,543,543,543,50
|
|
20240718,113700,30945816,545,545,545,545,0
|
|
20240718,113600,30945816,545,545,545,545,28
|
|
20240718,113500,30930556,545,545,545,545,56
|
|
20240718,113400,30900036,545,545,545,545,0
|
|
20240718,113300,30900036,545,544,545,544,5
|
|
20240718,113200,30897314,544,544,544,544,2
|
|
20240718,113100,30896226,544,545,545,544,65
|
|
20240718,113000,30860802,545,545,545,545,0
|
|
20240718,112900,30860802,545,545,545,545,9
|
|
20240718,112800,30855897,545,545,545,545,0
|
|
20240718,112700,30855897,545,545,545,545,0
|
|
20240718,112600,30855897,545,545,545,545,0
|
|
20240718,112500,30855897,545,545,545,545,0
|
|
20240718,112400,30855897,545,545,545,545,0
|
|
20240718,112300,30855897,545,545,545,545,0
|
|
20240718,112200,30855897,545,545,545,545,0
|
|
20240718,112100,30855897,545,545,545,545,0
|
|
20240718,112000,30855897,545,545,545,545,1
|
|
20240718,111900,30855352,544,544,544,544,0
|
|
20240718,111800,30855352,544,544,544,544,0
|
|
20240718,111700,30855352,544,544,544,544,0
|
|
20240718,111600,30855352,544,544,544,544,7
|
|
20240718,111500,30851544,544,544,544,544,0
|
|
20240718,111400,30851544,544,544,544,544,0
|
|
20240718,111300,30851544,544,544,544,544,389
|
|
20240718,111200,30639928,544,544,544,544,0
|
|
20240718,111100,30639928,544,544,544,544,0
|
|
20240718,111000,30639928,544,544,544,544,0
|
|
20240718,110900,30639928,544,545,545,544,28
|
|
20240718,110800,30624672,545,545,545,545,746
|
|
20240718,110700,30218102,545,545,545,545,0
|
|
20240718,110600,30218102,545,545,545,545,1
|
|
20240718,110500,30217557,544,544,544,544,399
|
|
20240718,110400,30000501,544,544,544,544,0
|
|
20240718,110300,30000501,544,544,544,544,0
|
|
20240718,110200,30000501,544,544,544,544,1
|
|
20240718,110100,29999957,545,545,545,545,0
|
|
20240718,110000,29999957,545,545,545,545,0
|
|
20240718,105900,29999957,545,545,545,545,16
|
|
20240718,105800,29991237,545,545,545,545,0
|
|
20240718,105700,29991237,545,545,545,545,0
|
|
20240718,105600,29991237,545,545,545,545,1
|
|
20240718,105500,29990692,545,545,545,545,0
|
|
20240718,105400,29990692,545,545,545,545,0
|
|
20240718,105300,29990692,545,545,545,545,1
|
|
20240718,105200,29990147,545,545,545,545,0
|
|
20240718,105100,29990147,545,545,545,545,0
|
|
20240718,105000,29990147,545,545,545,545,0
|
|
20240718,104900,29990147,545,545,545,545,165
|
|
20240718,104800,29900222,543,543,543,543,0
|
|
20240718,104700,29900222,543,544,544,543,115
|
|
20240718,104600,29837765,544,544,544,544,0
|
|
20240718,104500,29837765,544,544,544,544,0
|
|
20240718,104400,29837765,544,544,544,544,0
|
|
20240718,104300,29837765,544,544,544,544,0
|
|
20240718,104200,29837765,544,544,544,544,0
|
|
20240718,104100,29837765,544,544,544,544,1315
|
|
20240718,104000,29122405,545,545,545,545,0
|
|
20240718,103900,29122405,545,545,545,545,0
|
|
20240718,103800,29122405,545,545,545,545,165
|
|
20240718,103700,29032480,546,546,546,546,303
|
|
20240718,103600,28867042,546,546,546,546,0
|
|
20240718,103500,28867042,546,544,546,544,7693
|
|
20240718,103400,24678276,544,544,544,543,86
|
|
20240718,103300,24631502,544,543,544,543,178
|
|
20240718,103200,24534804,543,543,543,543,14
|
|
20240718,103100,24527202,542,542,542,542,0
|
|
20240718,103000,24527202,542,542,542,542,0
|
|
20240718,102900,24527202,542,542,542,542,0
|
|
20240718,102800,24527202,542,542,542,542,0
|
|
20240718,102700,24527202,542,542,542,542,0
|
|
20240718,102600,24527202,542,542,542,542,0
|
|
20240718,102500,24527202,542,542,542,542,0
|
|
20240718,102400,24527202,542,542,542,542,0
|
|
20240718,102300,24527202,542,542,542,542,0
|
|
20240718,102200,24527202,542,542,542,542,1
|
|
20240718,102100,24526660,542,542,542,542,0
|
|
20240718,102000,24526660,542,542,542,542,0
|
|
20240718,101900,24526660,542,543,543,542,15
|
|
20240718,101800,24518520,542,542,542,541,15
|
|
20240718,101700,24510395,543,543,543,543,200
|
|
20240718,101600,24401795,542,542,542,542,1180
|
|
20240718,101500,23762235,541,541,541,541,0
|
|
20240718,101400,23762235,541,541,541,541,0
|
|
20240718,101300,23762235,541,541,541,541,30
|
|
20240718,101200,23746005,543,543,543,543,0
|
|
20240718,101100,23746005,543,543,543,543,0
|
|
20240718,101000,23746005,543,543,543,543,0
|
|
20240718,100900,23746005,543,543,543,543,0
|
|
20240718,100800,23746005,543,543,543,543,0
|
|
20240718,100700,23746005,543,543,543,543,3
|
|
20240718,100600,23744376,543,543,543,543,198
|
|
20240718,100500,23636862,543,540,543,540,1845
|
|
20240718,100400,22635799,540,540,540,540,0
|
|
20240718,100300,22635799,540,540,540,540,0
|
|
20240718,100200,22635799,540,540,540,540,0
|
|
20240718,100100,22635799,540,540,540,540,1
|
|
20240718,100000,22635259,539,539,539,539,0
|
|
20240718,095900,22635259,539,539,539,539,0
|
|
20240718,095800,22635259,539,539,539,539,30
|
|
20240718,095700,22619089,539,539,539,539,0
|
|
20240718,095600,22619089,539,539,539,539,0
|
|
20240718,095500,22619089,539,539,539,539,98
|
|
20240718,095400,22566267,539,539,539,539,1
|
|
20240718,095300,22565728,539,539,539,539,0
|
|
20240718,095200,22565728,539,539,539,539,1
|
|
20240718,095100,22565189,539,538,539,538,10
|
|
20240718,095000,22559802,538,538,538,538,10
|
|
20240718,094900,22554422,537,537,537,537,0
|
|
20240718,094800,22554422,537,537,537,537,0
|
|
20240718,094700,22554422,537,537,537,537,0
|
|
20240718,094600,22554422,537,537,537,537,142
|
|
20240718,094500,22478168,538,538,538,538,10
|
|
20240718,094400,22472788,538,538,538,538,1
|
|
20240718,094300,22472250,538,538,538,538,3
|
|
20240718,094200,22470636,538,538,538,538,1
|
|
20240718,094100,22470098,538,539,539,538,5
|
|
20240718,094000,22467405,538,537,538,537,105
|
|
20240718,093900,22411015,538,538,538,538,0
|
|
20240718,093800,22411015,538,539,539,538,10
|
|
20240718,093700,22405630,534,538,538,534,2000
|
|
20240718,093600,21336459,534,534,534,534,0
|
|
20240718,093500,21336459,534,534,534,534,0
|
|
20240718,093400,21336459,534,534,534,534,0
|
|
20240718,093300,21336459,534,534,534,534,0
|
|
20240718,093200,21336459,534,534,534,534,0
|
|
20240718,093100,21336459,534,534,534,534,5
|
|
20240718,093000,21333789,534,534,534,534,0
|
|
20240718,092900,21333789,534,534,534,534,271
|
|
20240718,092800,21189075,534,534,534,534,0
|
|
20240718,092700,21189075,534,534,534,534,0
|
|
20240718,092600,21189075,534,535,535,534,100
|
|
20240718,092500,21135662,534,534,534,534,0
|
|
20240718,092400,21135662,534,534,534,534,0
|
|
20240718,092300,21135662,534,534,534,534,3112
|
|
20240718,092200,19473854,534,534,534,534,60
|
|
20240718,092100,19441814,534,534,534,534,11152
|
|
20240718,092000,13486646,535,535,535,535,2382
|
|
20240718,091900,12212276,535,535,535,535,0
|
|
20240718,091800,12212276,535,535,535,535,0
|
|
20240718,091700,12212276,535,535,535,535,244
|
|
20240718,091600,12081736,535,535,535,535,0
|
|
20240718,091500,12081736,535,536,536,535,250
|
|
20240718,091400,11947786,535,536,536,535,3000
|
|
20240718,091300,10341336,536,536,536,536,150
|
|
20240718,091200,10260936,535,535,535,535,61
|
|
20240718,091100,10228301,535,535,535,535,117
|
|
20240718,091000,10165706,534,534,534,534,0
|
|
20240718,090900,10165706,534,534,534,534,0
|
|
20240718,090800,10165706,534,534,534,534,0
|
|
20240718,090700,10165706,534,534,538,534,4103
|
|
20240718,090600,7959863,533,534,534,533,3883
|
|
20240718,090500,5890222,531,533,533,531,2500
|
|
20240718,090400,4561717,533,534,534,533,10
|
|
20240718,090300,4556382,531,531,531,530,3567
|
|
20240718,090200,2665069,532,536,536,532,1624
|
|
20240718,090100,1797065,536,538,538,536,2306
|
|
20240718,090000,556830,538,538,538,538,1035
|