651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,194800,65154010,597,597,597,597,22
|
|
20240718,194700,65154010,597,597,597,597,0
|
|
20240718,194600,65154010,597,597,597,597,0
|
|
20240718,194500,65154010,597,597,597,597,0
|
|
20240718,194400,65154010,597,597,597,597,0
|
|
20240718,194300,65154010,597,597,597,597,0
|
|
20240718,194200,65154010,597,597,597,597,0
|
|
20240718,194100,65154010,597,597,597,597,0
|
|
20240718,194000,65154010,597,597,597,597,0
|
|
20240718,193900,65154010,597,597,597,597,0
|
|
20240718,193800,65154010,597,597,597,597,0
|
|
20240718,193700,65154010,597,597,597,597,0
|
|
20240718,193600,65154010,597,597,597,597,0
|
|
20240718,193500,65154010,597,597,597,597,0
|
|
20240718,193400,65154010,597,597,597,597,0
|
|
20240718,193300,65154010,597,597,597,597,0
|
|
20240718,193200,65154010,597,597,597,597,0
|
|
20240718,193100,65154010,597,597,597,597,0
|
|
20240718,193000,65154010,597,597,597,597,0
|
|
20240718,192900,65154010,597,597,597,597,0
|
|
20240718,192800,65154010,597,597,597,597,0
|
|
20240718,192700,65154010,597,597,597,597,0
|
|
20240718,192600,65154010,597,597,597,597,0
|
|
20240718,192500,65154010,597,597,597,597,0
|
|
20240718,192400,65154010,597,597,597,597,0
|
|
20240718,192300,65154010,597,597,597,597,0
|
|
20240718,192200,65154010,597,597,597,597,0
|
|
20240718,192100,65154010,597,597,597,597,0
|
|
20240718,192000,65154010,597,597,597,597,0
|
|
20240718,191900,65154010,597,597,597,597,0
|
|
20240718,191800,65154010,597,597,597,597,22
|
|
20240718,191700,65154010,597,597,597,597,0
|
|
20240718,191600,65154010,597,597,597,597,0
|
|
20240718,191500,65154010,597,597,597,597,0
|
|
20240718,191400,65154010,597,597,597,597,0
|
|
20240718,191300,65154010,597,597,597,597,0
|
|
20240718,191200,65154010,597,597,597,597,0
|
|
20240718,191100,65154010,597,597,597,597,0
|
|
20240718,191000,65154010,597,597,597,597,0
|
|
20240718,190900,65154010,597,597,597,597,0
|
|
20240718,190800,65154010,597,597,597,597,0
|
|
20240718,190700,65154010,597,597,597,597,0
|
|
20240718,190600,65154010,597,597,597,597,0
|
|
20240718,190500,65154010,597,597,597,597,0
|
|
20240718,190400,65154010,597,597,597,597,0
|
|
20240718,190300,65154010,597,597,597,597,0
|
|
20240718,190200,65154010,597,597,597,597,0
|
|
20240718,190100,65154010,597,597,597,597,0
|
|
20240718,190000,65154010,597,597,597,597,0
|
|
20240718,185900,65154010,597,597,597,597,0
|
|
20240718,185800,65154010,597,597,597,597,0
|
|
20240718,185700,65154010,597,597,597,597,0
|
|
20240718,185600,65154010,597,597,597,597,0
|
|
20240718,185500,65154010,597,597,597,597,0
|
|
20240718,185400,65154010,597,597,597,597,0
|
|
20240718,185300,65154010,597,597,597,597,0
|
|
20240718,185200,65154010,597,597,597,597,0
|
|
20240718,185100,65154010,597,597,597,597,0
|
|
20240718,185000,65154010,597,597,597,597,0
|
|
20240718,184900,65154010,597,597,597,597,0
|
|
20240718,184800,65154010,597,597,597,597,22
|
|
20240718,184700,65154010,597,597,597,597,0
|
|
20240718,184600,65154010,597,597,597,597,0
|
|
20240718,184500,65154010,597,597,597,597,0
|
|
20240718,184400,65154010,597,597,597,597,0
|
|
20240718,184300,65154010,597,597,597,597,0
|
|
20240718,184200,65154010,597,597,597,597,0
|
|
20240718,184100,65154010,597,597,597,597,0
|
|
20240718,184000,65154010,597,597,597,597,0
|
|
20240718,183900,65154010,597,597,597,597,0
|
|
20240718,183800,65154010,597,597,597,597,0
|
|
20240718,183700,65154010,597,597,597,597,0
|
|
20240718,183600,65154010,597,597,597,597,0
|
|
20240718,183500,65154010,597,597,597,597,0
|
|
20240718,183400,65154010,597,597,597,597,0
|
|
20240718,183300,65154010,597,597,597,597,0
|
|
20240718,183200,65154010,597,597,597,597,0
|
|
20240718,183100,65154010,597,597,597,597,0
|
|
20240718,183000,65154010,597,597,597,597,0
|
|
20240718,182900,65154010,597,597,597,597,0
|
|
20240718,182800,65154010,597,597,597,597,0
|
|
20240718,182700,65154010,597,597,597,597,0
|
|
20240718,182600,65154010,597,597,597,597,0
|
|
20240718,182500,65154010,597,597,597,597,0
|
|
20240718,182400,65154010,597,597,597,597,0
|
|
20240718,182300,65154010,597,597,597,597,0
|
|
20240718,182200,65154010,597,597,597,597,0
|
|
20240718,182100,65154010,597,597,597,597,0
|
|
20240718,182000,65154010,597,597,597,597,0
|
|
20240718,181900,65154010,597,597,597,597,0
|
|
20240718,181800,65154010,597,597,597,597,22
|
|
20240718,181700,65154010,597,597,597,597,0
|
|
20240718,181600,65154010,597,597,597,597,0
|
|
20240718,181500,65154010,597,597,597,597,0
|
|
20240718,181400,65154010,597,597,597,597,0
|
|
20240718,181300,65154010,597,597,597,597,0
|
|
20240718,181200,65154010,597,597,597,597,0
|
|
20240718,181100,65154010,597,597,597,597,0
|
|
20240718,181000,65154010,597,597,597,597,0
|
|
20240718,180900,65154010,597,597,597,597,0
|
|
20240718,180800,65154010,597,597,597,597,0
|
|
20240718,180700,65154010,597,597,597,597,0
|
|
20240718,180600,65154010,597,597,597,597,0
|
|
20240718,180500,65154010,597,597,597,597,0
|
|
20240718,180400,65154010,597,597,597,597,0
|
|
20240718,180300,65154010,597,597,597,597,0
|
|
20240718,180200,65154010,597,597,597,597,0
|
|
20240718,180100,65154010,597,597,597,597,0
|
|
20240718,180000,65154010,597,597,597,597,0
|
|
20240718,175900,65154010,597,597,597,597,0
|
|
20240718,175800,65154010,597,597,597,597,0
|
|
20240718,175700,65154010,597,597,597,597,0
|
|
20240718,175600,65154010,597,597,597,597,0
|
|
20240718,175500,65154010,597,597,597,597,0
|
|
20240718,175400,65154010,597,597,597,597,0
|
|
20240718,175300,65154010,597,597,597,597,0
|
|
20240718,175200,65154010,597,597,597,597,0
|
|
20240718,175100,65154010,597,597,597,597,0
|
|
20240718,175000,65154010,597,597,597,597,0
|
|
20240718,174900,65154010,597,597,597,597,0
|
|
20240718,174800,65154010,597,597,597,597,22
|
|
20240718,174700,65154010,597,597,597,597,0
|
|
20240718,174600,65154010,597,597,597,597,0
|
|
20240718,174500,65154010,597,597,597,597,0
|
|
20240718,174400,65154010,597,597,597,597,0
|
|
20240718,174300,65154010,597,597,597,597,0
|
|
20240718,174200,65154010,597,597,597,597,0
|
|
20240718,174100,65154010,597,597,597,597,0
|
|
20240718,174000,65154010,597,597,597,597,0
|
|
20240718,173900,65154010,597,597,597,597,0
|
|
20240718,173800,65154010,597,597,597,597,0
|
|
20240718,173700,65154010,597,597,597,597,0
|
|
20240718,173600,65154010,597,597,597,597,0
|
|
20240718,173500,65154010,597,597,597,597,0
|
|
20240718,173400,65154010,597,597,597,597,0
|
|
20240718,173300,65154010,597,597,597,597,0
|
|
20240718,173200,65154010,597,597,597,597,0
|
|
20240718,173100,65154010,597,597,597,597,0
|
|
20240718,173000,65154010,597,597,597,597,0
|
|
20240718,172900,65154010,597,597,597,597,0
|
|
20240718,172800,65154010,597,597,597,597,0
|
|
20240718,172700,65154010,597,597,597,597,0
|
|
20240718,172600,65154010,597,597,597,597,0
|
|
20240718,172500,65154010,597,597,597,597,0
|
|
20240718,172400,65154010,597,597,597,597,0
|
|
20240718,172300,65154010,597,597,597,597,0
|
|
20240718,172200,65154010,597,597,597,597,0
|
|
20240718,172100,65154010,597,597,597,597,0
|
|
20240718,172000,65154010,597,597,597,597,0
|
|
20240718,171900,65154010,597,597,597,597,0
|
|
20240718,171800,65154010,597,597,597,597,22
|
|
20240718,171700,65154010,597,597,597,597,0
|
|
20240718,171600,65154010,597,597,597,597,0
|
|
20240718,171500,65154010,597,597,597,597,0
|
|
20240718,171400,65154010,597,597,597,597,0
|
|
20240718,171300,65154010,597,597,597,597,0
|
|
20240718,171200,65154010,597,597,597,597,0
|
|
20240718,171100,65154010,597,597,597,597,0
|
|
20240718,171000,65154010,597,597,597,597,0
|
|
20240718,170900,65154010,597,597,597,597,0
|
|
20240718,170800,65154010,597,597,597,597,0
|
|
20240718,170700,65154010,597,597,597,597,0
|
|
20240718,170600,65154010,597,597,597,597,0
|
|
20240718,170500,65154010,597,597,597,597,0
|
|
20240718,170400,65154010,597,597,597,597,0
|
|
20240718,170300,65154010,597,597,597,597,0
|
|
20240718,170200,65154010,597,597,597,597,0
|
|
20240718,170100,65154010,597,597,597,597,0
|
|
20240718,170000,65154010,597,597,597,597,0
|
|
20240718,165900,65154010,597,597,597,597,0
|
|
20240718,165800,65154010,597,597,597,597,0
|
|
20240718,165700,65154010,597,597,597,597,0
|
|
20240718,165600,65154010,597,597,597,597,0
|
|
20240718,165500,65154010,597,597,597,597,0
|
|
20240718,165400,65154010,597,597,597,597,0
|
|
20240718,165300,65154010,597,597,597,597,0
|
|
20240718,165200,65154010,597,597,597,597,0
|
|
20240718,165100,65154010,597,597,597,597,0
|
|
20240718,165000,65154010,597,597,597,597,0
|
|
20240718,164900,65154010,597,597,597,597,0
|
|
20240718,164800,65154010,597,597,597,597,22
|
|
20240718,164700,65154010,597,597,597,597,0
|
|
20240718,164600,65154010,597,597,597,597,0
|
|
20240718,164500,65154010,597,597,597,597,0
|
|
20240718,164400,65154010,597,597,597,597,0
|
|
20240718,164300,65154010,597,597,597,597,0
|
|
20240718,164200,65154010,597,597,597,597,0
|
|
20240718,164100,65154010,597,597,597,597,0
|
|
20240718,164000,65154010,597,597,597,597,0
|
|
20240718,163900,65154010,597,597,597,597,0
|
|
20240718,163800,65154010,597,597,597,597,0
|
|
20240718,163700,65154010,597,597,597,597,0
|
|
20240718,163600,65154010,597,597,597,597,0
|
|
20240718,163500,65154010,597,597,597,597,0
|
|
20240718,163400,65154010,597,597,597,597,0
|
|
20240718,163300,65154010,597,597,597,597,0
|
|
20240718,163200,65154010,597,597,597,597,0
|
|
20240718,163100,65154010,597,597,597,597,0
|
|
20240718,163000,65154010,597,597,597,597,0
|
|
20240718,162900,65154010,597,597,597,597,0
|
|
20240718,162800,65154010,597,597,597,597,0
|
|
20240718,162700,65154010,597,597,597,597,0
|
|
20240718,162600,65154010,597,597,597,597,0
|
|
20240718,162500,65154010,597,597,597,597,0
|
|
20240718,162400,65154010,597,597,597,597,0
|
|
20240718,162300,65154010,597,597,597,597,0
|
|
20240718,162200,65154010,597,597,597,597,0
|
|
20240718,162100,65154010,597,597,597,597,0
|
|
20240718,162000,65154010,597,597,597,597,0
|
|
20240718,161900,65154010,597,597,597,597,0
|
|
20240718,161800,65154010,597,597,597,597,22
|
|
20240718,161700,65154010,597,597,597,597,0
|
|
20240718,161600,65154010,597,597,597,597,0
|
|
20240718,161500,65154010,597,597,597,597,0
|
|
20240718,161400,65154010,597,597,597,597,0
|
|
20240718,161300,65154010,597,597,597,597,0
|
|
20240718,161200,65154010,597,597,597,597,0
|
|
20240718,161100,65154010,597,597,597,597,0
|
|
20240718,161000,65154010,597,597,597,597,0
|
|
20240718,160900,65154010,597,597,597,597,0
|
|
20240718,160800,65154010,597,597,597,597,0
|
|
20240718,160700,65154010,597,597,597,597,0
|
|
20240718,160600,65154010,597,597,597,597,0
|
|
20240718,160500,65154010,597,597,597,597,0
|
|
20240718,160400,65154010,597,597,597,597,0
|
|
20240718,160300,65154010,597,597,597,597,0
|
|
20240718,160200,65154010,597,597,597,597,0
|
|
20240718,160100,65154010,597,597,597,597,0
|
|
20240718,160000,65154010,597,597,597,597,0
|
|
20240718,155900,65154010,597,597,597,597,0
|
|
20240718,155800,65154010,597,597,597,597,0
|
|
20240718,155700,65154010,597,597,597,597,0
|
|
20240718,155600,65154010,597,597,597,597,0
|
|
20240718,155500,65154010,597,597,597,597,0
|
|
20240718,155400,65154010,597,597,597,597,0
|
|
20240718,155300,65154010,597,597,597,597,0
|
|
20240718,155200,65154010,597,597,597,597,0
|
|
20240718,155100,65154010,597,597,597,597,0
|
|
20240718,155000,65154010,597,597,597,597,0
|
|
20240718,154900,65154010,597,597,597,597,0
|
|
20240718,154800,65154010,597,597,597,597,22
|
|
20240718,154700,65154010,597,597,597,597,0
|
|
20240718,154600,65154010,597,597,597,597,0
|
|
20240718,154500,65154010,597,597,597,597,0
|
|
20240718,154400,65154010,597,597,597,597,0
|
|
20240718,154300,65154010,597,597,597,597,0
|
|
20240718,154200,65154010,597,597,597,597,0
|
|
20240718,154100,65154010,597,597,597,597,0
|
|
20240718,154000,65154010,597,597,597,597,0
|
|
20240718,153900,65154010,597,597,597,597,0
|
|
20240718,153800,65154010,597,597,597,597,0
|
|
20240718,153700,65154010,597,597,597,597,0
|
|
20240718,153600,65154010,597,597,597,597,0
|
|
20240718,153500,65154010,597,597,597,597,0
|
|
20240718,153400,65154010,597,597,597,597,0
|
|
20240718,153300,65154010,597,597,597,597,0
|
|
20240718,153200,65154010,597,597,597,597,0
|
|
20240718,153100,65154010,597,597,597,597,0
|
|
20240718,153000,65154010,597,597,597,597,22
|
|
20240718,152900,65140876,597,597,597,597,0
|
|
20240718,152800,65140876,597,597,597,597,0
|
|
20240718,152700,65140876,597,597,597,597,0
|
|
20240718,152600,65140876,597,597,597,597,0
|
|
20240718,152500,65140876,597,597,597,597,0
|
|
20240718,152400,65140876,597,597,597,597,0
|
|
20240718,152300,65140876,597,597,597,597,0
|
|
20240718,152200,65140876,597,597,597,597,0
|
|
20240718,152100,65140876,597,597,597,597,0
|
|
20240718,152000,65140876,597,597,597,597,0
|
|
20240718,151900,65140876,597,597,597,597,4
|
|
20240718,151800,65138488,597,597,597,597,0
|
|
20240718,151700,65138488,597,597,597,597,0
|
|
20240718,151600,65138488,597,597,597,597,100
|
|
20240718,151500,65078788,597,597,597,597,1
|
|
20240718,151400,65078191,595,595,595,595,2
|
|
20240718,151300,65077001,594,594,594,594,0
|
|
20240718,151200,65077001,594,594,594,594,0
|
|
20240718,151100,65077001,594,594,594,594,0
|
|
20240718,151000,65077001,594,594,594,594,0
|
|
20240718,150900,65077001,594,596,596,594,4000
|
|
20240718,150800,62698890,596,596,596,596,54
|
|
20240718,150700,62666706,596,596,596,596,0
|
|
20240718,150600,62666706,596,596,596,596,0
|
|
20240718,150500,62666706,596,596,596,596,500
|
|
20240718,150400,62368706,595,595,595,595,0
|
|
20240718,150300,62368706,595,595,595,595,0
|
|
20240718,150200,62368706,595,596,596,595,579
|
|
20240718,150100,62024098,597,597,597,597,0
|
|
20240718,150000,62024098,597,597,597,597,1
|
|
20240718,145900,62023501,596,595,596,595,11434
|
|
20240718,145800,55208855,595,595,595,595,0
|
|
20240718,145700,55208855,595,595,595,595,0
|
|
20240718,145600,55208855,595,596,596,595,5369
|
|
20240718,145500,52010415,596,596,596,596,0
|
|
20240718,145400,52010415,596,596,596,596,2271
|
|
20240718,145300,50656899,596,596,596,596,416
|
|
20240718,145200,50408963,596,595,596,595,2450
|
|
20240718,145100,48948781,595,595,595,595,0
|
|
20240718,145000,48948781,595,595,595,595,61
|
|
20240718,144900,48912486,595,595,595,595,0
|
|
20240718,144800,48912486,595,595,595,595,0
|
|
20240718,144700,48912486,595,595,595,595,0
|
|
20240718,144600,48912486,595,596,596,595,19
|
|
20240718,144500,48901180,595,595,595,595,0
|
|
20240718,144400,48901180,595,596,596,595,2435
|
|
20240718,144300,47451776,597,597,597,597,0
|
|
20240718,144200,47451776,597,596,597,596,11
|
|
20240718,144100,47445219,598,598,598,598,0
|
|
20240718,144000,47445219,598,598,598,598,0
|
|
20240718,143900,47445219,598,598,598,598,0
|
|
20240718,143800,47445219,598,598,598,598,0
|
|
20240718,143700,47445219,598,598,598,598,0
|
|
20240718,143600,47445219,598,598,598,598,0
|
|
20240718,143500,47445219,598,598,598,598,0
|
|
20240718,143400,47445219,598,598,598,598,200
|
|
20240718,143300,47325619,598,598,598,598,0
|
|
20240718,143200,47325619,598,598,598,598,0
|
|
20240718,143100,47325619,598,598,598,598,0
|
|
20240718,143000,47325619,598,598,598,598,0
|
|
20240718,142900,47325619,598,598,598,598,0
|
|
20240718,142800,47325619,598,597,598,597,334
|
|
20240718,142700,47125906,598,598,598,598,0
|
|
20240718,142600,47125906,598,598,598,598,0
|
|
20240718,142500,47125906,598,598,598,598,41
|
|
20240718,142400,47101388,598,598,598,598,0
|
|
20240718,142300,47101388,598,598,598,598,0
|
|
20240718,142200,47101388,598,598,598,598,0
|
|
20240718,142100,47101388,598,597,598,597,100
|
|
20240718,142000,47041607,598,598,598,598,0
|
|
20240718,141900,47041607,598,598,598,598,0
|
|
20240718,141800,47041607,598,598,598,598,0
|
|
20240718,141700,47041607,598,597,598,597,200
|
|
20240718,141600,46922097,596,596,596,596,19
|
|
20240718,141500,46910773,597,597,597,597,0
|
|
20240718,141400,46910773,597,597,597,597,0
|
|
20240718,141300,46910773,597,597,597,597,0
|
|
20240718,141200,46910773,597,597,597,597,100
|
|
20240718,141100,46851073,596,597,597,596,29
|
|
20240718,141000,46833779,597,597,597,597,100
|
|
20240718,140900,46774079,598,598,598,598,0
|
|
20240718,140800,46774079,598,598,598,598,0
|
|
20240718,140700,46774079,598,598,598,598,0
|
|
20240718,140600,46774079,598,598,598,598,31
|
|
20240718,140500,46755541,597,597,597,597,100
|
|
20240718,140400,46695841,598,598,598,598,1000
|
|
20240718,140300,46097841,597,597,597,597,30
|
|
20240718,140200,46079931,596,596,596,596,0
|
|
20240718,140100,46079931,596,596,596,596,0
|
|
20240718,140000,46079931,596,596,596,596,0
|
|
20240718,135900,46079931,596,597,597,596,32
|
|
20240718,135800,46060829,598,598,598,598,0
|
|
20240718,135700,46060829,598,598,598,598,6
|
|
20240718,135600,46057241,597,597,597,597,0
|
|
20240718,135500,46057241,597,597,597,597,0
|
|
20240718,135400,46057241,597,597,597,597,0
|
|
20240718,135300,46057241,597,597,597,597,0
|
|
20240718,135200,46057241,597,597,597,597,0
|
|
20240718,135100,46057241,597,597,597,597,0
|
|
20240718,135000,46057241,597,597,597,597,0
|
|
20240718,134900,46057241,597,597,597,597,0
|
|
20240718,134800,46057241,597,597,597,597,0
|
|
20240718,134700,46057241,597,597,597,597,100
|
|
20240718,134600,45997541,596,595,596,595,34
|
|
20240718,134500,45977295,596,596,596,596,0
|
|
20240718,134400,45977295,596,596,596,596,2
|
|
20240718,134300,45976103,596,596,596,596,0
|
|
20240718,134200,45976103,596,596,596,596,0
|
|
20240718,134100,45976103,596,596,596,596,0
|
|
20240718,134000,45976103,596,596,596,596,0
|
|
20240718,133900,45976103,596,596,596,596,0
|
|
20240718,133800,45976103,596,596,596,596,0
|
|
20240718,133700,45976103,596,596,596,596,0
|
|
20240718,133600,45976103,596,598,598,596,227
|
|
20240718,133500,45840809,597,599,599,597,6517
|
|
20240718,133400,41945488,599,599,599,599,0
|
|
20240718,133300,41945488,599,599,599,599,19
|
|
20240718,133200,41934107,600,600,600,600,0
|
|
20240718,133100,41934107,600,600,600,600,0
|
|
20240718,133000,41934107,600,600,600,600,0
|
|
20240718,132900,41934107,600,600,600,600,2
|
|
20240718,132800,41932907,599,599,599,599,0
|
|
20240718,132700,41932907,599,599,599,599,0
|
|
20240718,132600,41932907,599,599,599,599,19
|
|
20240718,132500,41921526,599,599,599,599,0
|
|
20240718,132400,41921526,599,599,599,599,0
|
|
20240718,132300,41921526,599,599,599,599,0
|
|
20240718,132200,41921526,599,599,599,599,0
|
|
20240718,132100,41921526,599,599,599,599,19
|
|
20240718,132000,41910145,600,600,600,600,0
|
|
20240718,131900,41910145,600,600,600,600,0
|
|
20240718,131800,41910145,600,600,600,600,0
|
|
20240718,131700,41910145,600,600,600,600,0
|
|
20240718,131600,41910145,600,599,600,599,88
|
|
20240718,131500,41857432,599,599,599,599,0
|
|
20240718,131400,41857432,599,599,599,599,189
|
|
20240718,131300,41744221,600,600,600,600,50
|
|
20240718,131200,41714221,600,600,600,600,0
|
|
20240718,131100,41714221,600,600,600,600,510
|
|
20240718,131000,41408221,601,601,601,601,51
|
|
20240718,130900,41377570,601,601,601,601,0
|
|
20240718,130800,41377570,601,601,601,601,0
|
|
20240718,130700,41377570,601,601,601,601,15
|
|
20240718,130600,41368555,601,601,601,601,0
|
|
20240718,130500,41368555,601,601,601,601,0
|
|
20240718,130400,41368555,601,601,601,601,0
|
|
20240718,130300,41368555,601,601,601,601,0
|
|
20240718,130200,41368555,601,601,601,601,131
|
|
20240718,130100,41289824,605,605,605,605,0
|
|
20240718,130000,41289824,605,605,605,605,0
|
|
20240718,125900,41289824,605,605,605,605,0
|
|
20240718,125800,41289824,605,605,605,605,0
|
|
20240718,125700,41289824,605,605,605,605,0
|
|
20240718,125600,41289824,605,605,605,605,0
|
|
20240718,125500,41289824,605,605,605,605,0
|
|
20240718,125400,41289824,605,605,605,605,0
|
|
20240718,125300,41289824,605,605,605,605,986
|
|
20240718,125200,40693294,605,605,605,605,0
|
|
20240718,125100,40693294,605,605,605,605,0
|
|
20240718,125000,40693294,605,605,605,605,0
|
|
20240718,124900,40693294,605,603,605,603,50
|
|
20240718,124800,40663098,606,606,606,606,0
|
|
20240718,124700,40663098,606,606,606,606,0
|
|
20240718,124600,40663098,606,606,606,606,0
|
|
20240718,124500,40663098,606,606,606,606,0
|
|
20240718,124400,40663098,606,606,606,606,0
|
|
20240718,124300,40663098,606,606,606,606,0
|
|
20240718,124200,40663098,606,606,606,606,0
|
|
20240718,124100,40663098,606,606,606,606,0
|
|
20240718,124000,40663098,606,606,606,606,0
|
|
20240718,123900,40663098,606,606,606,606,0
|
|
20240718,123800,40663098,606,606,606,606,0
|
|
20240718,123700,40663098,606,606,606,606,0
|
|
20240718,123600,40663098,606,606,606,606,0
|
|
20240718,123500,40663098,606,606,606,606,1
|
|
20240718,123400,40662492,606,606,606,606,2
|
|
20240718,123300,40661280,606,605,606,605,292
|
|
20240718,123200,40484377,606,606,606,606,0
|
|
20240718,123100,40484377,606,606,606,606,0
|
|
20240718,123000,40484377,606,606,606,606,0
|
|
20240718,122900,40484377,606,606,606,606,5
|
|
20240718,122800,40481347,607,607,607,607,0
|
|
20240718,122700,40481347,607,607,607,607,0
|
|
20240718,122600,40481347,607,606,607,606,82
|
|
20240718,122500,40431612,607,607,607,607,0
|
|
20240718,122400,40431612,607,607,607,607,0
|
|
20240718,122300,40431612,607,607,607,607,0
|
|
20240718,122200,40431612,607,607,607,607,0
|
|
20240718,122100,40431612,607,607,607,607,0
|
|
20240718,122000,40431612,607,605,607,605,3
|
|
20240718,121900,40429794,600,600,600,600,3
|
|
20240718,121800,40427994,600,600,600,600,1
|
|
20240718,121700,40427394,603,603,603,603,0
|
|
20240718,121600,40427394,603,603,603,603,0
|
|
20240718,121500,40427394,603,603,603,603,0
|
|
20240718,121400,40427394,603,603,603,603,0
|
|
20240718,121300,40427394,603,603,603,603,0
|
|
20240718,121200,40427394,603,603,603,603,0
|
|
20240718,121100,40427394,603,601,603,601,1996
|
|
20240718,121000,39223828,601,601,601,601,1010
|
|
20240718,120900,38616818,598,598,598,598,0
|
|
20240718,120800,38616818,598,598,598,598,0
|
|
20240718,120700,38616818,598,598,598,598,0
|
|
20240718,120600,38616818,598,598,598,598,0
|
|
20240718,120500,38616818,598,598,598,598,0
|
|
20240718,120400,38616818,598,598,598,598,1000
|
|
20240718,120300,38018818,599,599,599,599,0
|
|
20240718,120200,38018818,599,599,599,599,0
|
|
20240718,120100,38018818,599,599,599,599,0
|
|
20240718,120000,38018818,599,599,599,599,0
|
|
20240718,115900,38018818,599,599,599,599,0
|
|
20240718,115800,38018818,599,599,599,599,0
|
|
20240718,115700,38018818,599,599,599,599,0
|
|
20240718,115600,38018818,599,599,599,599,11
|
|
20240718,115500,38012229,600,600,600,600,0
|
|
20240718,115400,38012229,600,600,600,600,0
|
|
20240718,115300,38012229,600,600,600,600,0
|
|
20240718,115200,38012229,600,600,600,600,0
|
|
20240718,115100,38012229,600,600,600,600,1
|
|
20240718,115000,38011629,601,601,601,601,0
|
|
20240718,114900,38011629,601,601,601,601,0
|
|
20240718,114800,38011629,601,601,601,601,0
|
|
20240718,114700,38011629,601,601,601,601,0
|
|
20240718,114600,38011629,601,601,601,601,0
|
|
20240718,114500,38011629,601,600,601,600,39
|
|
20240718,114400,37988228,599,599,599,599,0
|
|
20240718,114300,37988228,599,599,599,599,0
|
|
20240718,114200,37988228,599,599,599,599,0
|
|
20240718,114100,37988228,599,599,599,599,17
|
|
20240718,114000,37978045,598,598,598,598,0
|
|
20240718,113900,37978045,598,598,598,598,0
|
|
20240718,113800,37978045,598,598,598,598,0
|
|
20240718,113700,37978045,598,598,598,598,0
|
|
20240718,113600,37978045,598,598,598,598,18
|
|
20240718,113500,37967281,599,599,599,599,0
|
|
20240718,113400,37967281,599,599,599,599,0
|
|
20240718,113300,37967281,599,599,599,599,1
|
|
20240718,113200,37966682,598,598,598,598,19
|
|
20240718,113100,37955320,599,599,599,599,0
|
|
20240718,113000,37955320,599,599,599,599,0
|
|
20240718,112900,37955320,599,599,599,599,0
|
|
20240718,112800,37955320,599,599,599,599,0
|
|
20240718,112700,37955320,599,599,599,599,0
|
|
20240718,112600,37955320,599,599,599,599,1
|
|
20240718,112500,37954721,600,600,600,600,0
|
|
20240718,112400,37954721,600,600,600,600,0
|
|
20240718,112300,37954721,600,600,600,600,0
|
|
20240718,112200,37954721,600,600,600,600,0
|
|
20240718,112100,37954721,600,600,600,600,0
|
|
20240718,112000,37954721,600,600,600,600,0
|
|
20240718,111900,37954721,600,600,600,600,0
|
|
20240718,111800,37954721,600,600,600,600,1
|
|
20240718,111700,37954121,601,601,601,601,0
|
|
20240718,111600,37954121,601,601,601,601,0
|
|
20240718,111500,37954121,601,601,601,601,0
|
|
20240718,111400,37954121,601,601,601,601,0
|
|
20240718,111300,37954121,601,601,601,601,1
|
|
20240718,111200,37953520,600,601,601,600,1349
|
|
20240718,111100,37144063,601,601,601,601,19
|
|
20240718,111000,37132644,601,601,601,601,0
|
|
20240718,110900,37132644,601,601,601,601,0
|
|
20240718,110800,37132644,601,601,601,601,0
|
|
20240718,110700,37132644,601,601,601,601,0
|
|
20240718,110600,37132644,601,601,601,601,19
|
|
20240718,110500,37121225,601,601,601,601,0
|
|
20240718,110400,37121225,601,601,601,601,19
|
|
20240718,110300,37109806,602,602,602,602,0
|
|
20240718,110200,37109806,602,602,602,602,0
|
|
20240718,110100,37109806,602,602,602,602,1
|
|
20240718,110000,37109204,601,601,601,601,0
|
|
20240718,105900,37109204,601,601,601,601,0
|
|
20240718,105800,37109204,601,601,601,601,0
|
|
20240718,105700,37109204,601,601,601,601,0
|
|
20240718,105600,37109204,601,601,601,601,18
|
|
20240718,105500,37098386,601,601,601,601,0
|
|
20240718,105400,37098386,601,601,601,601,0
|
|
20240718,105300,37098386,601,601,601,601,0
|
|
20240718,105200,37098386,601,601,601,601,18
|
|
20240718,105100,37087568,602,602,602,602,0
|
|
20240718,105000,37087568,602,602,602,602,49
|
|
20240718,104900,37058070,602,602,602,602,0
|
|
20240718,104800,37058070,602,602,602,602,0
|
|
20240718,104700,37058070,602,602,602,602,0
|
|
20240718,104600,37058070,602,602,602,602,57
|
|
20240718,104500,37023756,602,602,602,602,4
|
|
20240718,104400,37021348,601,601,601,601,2
|
|
20240718,104300,37020146,601,601,601,601,400
|
|
20240718,104200,36779746,602,602,602,602,0
|
|
20240718,104100,36779746,602,602,602,602,0
|
|
20240718,104000,36779746,602,602,602,602,1
|
|
20240718,103900,36779144,600,600,600,600,0
|
|
20240718,103800,36779144,600,600,600,600,0
|
|
20240718,103700,36779144,600,598,600,598,7756
|
|
20240718,103600,32126676,598,598,598,598,360
|
|
20240718,103500,31911396,598,598,598,598,0
|
|
20240718,103400,31911396,598,598,598,598,0
|
|
20240718,103300,31911396,598,598,598,598,0
|
|
20240718,103200,31911396,598,598,598,598,1
|
|
20240718,103100,31910798,597,597,597,597,19
|
|
20240718,103000,31899455,597,597,597,597,3000
|
|
20240718,102900,30108455,597,597,597,597,100
|
|
20240718,102800,30048755,597,597,597,597,0
|
|
20240718,102700,30048755,597,594,597,594,3443
|
|
20240718,102600,28000231,593,593,593,593,0
|
|
20240718,102500,28000231,593,593,593,593,0
|
|
20240718,102400,28000231,593,593,593,593,0
|
|
20240718,102300,28000231,593,593,593,593,0
|
|
20240718,102200,28000231,593,593,593,593,57
|
|
20240718,102100,27966430,593,593,593,593,0
|
|
20240718,102000,27966430,593,593,593,593,0
|
|
20240718,101900,27966430,593,593,593,593,0
|
|
20240718,101800,27966430,593,593,593,593,0
|
|
20240718,101700,27966430,593,593,593,593,10
|
|
20240718,101600,27960500,594,594,594,594,0
|
|
20240718,101500,27960500,594,594,594,594,0
|
|
20240718,101400,27960500,594,594,594,594,17
|
|
20240718,101300,27950402,594,594,594,594,50
|
|
20240718,101200,27920702,593,593,593,593,0
|
|
20240718,101100,27920702,593,593,593,593,91
|
|
20240718,101000,27866739,593,593,593,593,8
|
|
20240718,100900,27861995,592,592,592,592,0
|
|
20240718,100800,27861995,592,592,592,592,100
|
|
20240718,100700,27802795,592,592,592,592,0
|
|
20240718,100600,27802795,592,592,592,592,19
|
|
20240718,100500,27791547,593,593,593,593,1
|
|
20240718,100400,27790954,593,593,593,593,0
|
|
20240718,100300,27790954,593,593,593,593,403
|
|
20240718,100200,27551975,593,593,593,593,3
|
|
20240718,100100,27550196,595,595,595,595,0
|
|
20240718,100000,27550196,595,595,595,595,0
|
|
20240718,095900,27550196,595,595,595,595,0
|
|
20240718,095800,27550196,595,595,595,595,0
|
|
20240718,095700,27550196,595,595,595,595,0
|
|
20240718,095600,27550196,595,595,595,595,0
|
|
20240718,095500,27550196,595,595,595,595,20
|
|
20240718,095400,27538296,595,595,595,595,1000
|
|
20240718,095300,26943296,595,595,595,595,0
|
|
20240718,095200,26943296,595,595,595,595,0
|
|
20240718,095100,26943296,595,595,595,595,0
|
|
20240718,095000,26943296,595,595,595,595,100
|
|
20240718,094900,26883796,595,595,595,595,0
|
|
20240718,094800,26883796,595,595,595,595,7
|
|
20240718,094700,26879631,595,595,595,595,0
|
|
20240718,094600,26879631,595,595,595,595,0
|
|
20240718,094500,26879631,595,595,595,595,0
|
|
20240718,094400,26879631,595,596,596,595,57
|
|
20240718,094300,26845709,595,595,595,595,141
|
|
20240718,094200,26761814,595,595,595,595,35
|
|
20240718,094100,26740989,591,589,591,589,21241
|
|
20240718,094000,14211722,589,589,589,589,0
|
|
20240718,093900,14211722,589,589,589,589,9
|
|
20240718,093800,14206421,589,589,589,589,0
|
|
20240718,093700,14206421,589,589,589,589,2252
|
|
20240718,093600,12879993,589,589,589,589,143
|
|
20240718,093500,12795766,589,588,589,588,4745
|
|
20240718,093400,10003705,589,589,589,589,12
|
|
20240718,093300,9996637,588,588,588,588,300
|
|
20240718,093200,9820237,587,588,588,587,1584
|
|
20240718,093100,8890106,588,588,588,588,0
|
|
20240718,093000,8890106,588,592,592,588,4000
|
|
20240718,092900,6533439,591,590,591,590,966
|
|
20240718,092800,5963322,589,589,589,589,0
|
|
20240718,092700,5963322,589,589,589,589,1112
|
|
20240718,092600,5308354,589,589,589,589,106
|
|
20240718,092500,5245920,589,589,589,589,517
|
|
20240718,092400,4941407,588,588,588,588,125
|
|
20240718,092300,4867907,589,589,589,589,1
|
|
20240718,092200,4867318,591,591,591,591,0
|
|
20240718,092100,4867318,591,591,591,591,0
|
|
20240718,092000,4867318,591,591,591,591,0
|
|
20240718,091900,4867318,591,591,591,591,2
|
|
20240718,091800,4866136,586,590,590,585,1005
|
|
20240718,091700,4276221,591,591,591,591,10
|
|
20240718,091600,4270311,591,591,591,591,0
|
|
20240718,091500,4270311,591,591,591,591,0
|
|
20240718,091400,4270311,591,591,591,591,10
|
|
20240718,091300,4264401,591,591,591,591,1
|
|
20240718,091200,4263810,592,592,592,592,139
|
|
20240718,091100,4181522,592,592,592,592,0
|
|
20240718,091000,4181522,592,592,592,588,511
|
|
20240718,090900,3879014,592,593,593,592,6
|
|
20240718,090800,3875461,594,588,594,588,1721
|
|
20240718,090700,2863507,588,588,588,588,106
|
|
20240718,090600,2801179,588,593,593,588,317
|
|
20240718,090500,2614772,597,597,597,597,481
|
|
20240718,090400,2327615,601,597,601,597,20
|
|
20240718,090300,2315671,597,601,601,594,1074
|
|
20240718,090200,1677705,600,601,601,600,101
|
|
20240718,090100,1617104,600,602,602,600,557
|
|
20240718,090000,1282260,602,602,602,602,2130
|