654 lines
28 KiB
CSV
654 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,195100,36085831,397,397,397,397,8455
|
|
20240718,195000,36085831,397,397,397,397,0
|
|
20240718,194900,36085831,397,397,397,397,0
|
|
20240718,194800,36085831,397,397,397,397,0
|
|
20240718,194700,36085831,397,397,397,397,0
|
|
20240718,194600,36085831,397,397,397,397,0
|
|
20240718,194500,36085831,397,397,397,397,0
|
|
20240718,194400,36085831,397,397,397,397,0
|
|
20240718,194300,36085831,397,397,397,397,0
|
|
20240718,194200,36085831,397,397,397,397,0
|
|
20240718,194100,36085831,397,397,397,397,0
|
|
20240718,194000,36085831,397,397,397,397,0
|
|
20240718,193900,36085831,397,397,397,397,0
|
|
20240718,193800,36085831,397,397,397,397,0
|
|
20240718,193700,36085831,397,397,397,397,0
|
|
20240718,193600,36085831,397,397,397,397,0
|
|
20240718,193500,36085831,397,397,397,397,0
|
|
20240718,193400,36085831,397,397,397,397,0
|
|
20240718,193300,36085831,397,397,397,397,0
|
|
20240718,193200,36085831,397,397,397,397,0
|
|
20240718,193100,36085831,397,397,397,397,0
|
|
20240718,193000,36085831,397,397,397,397,0
|
|
20240718,192900,36085831,397,397,397,397,0
|
|
20240718,192800,36085831,397,397,397,397,0
|
|
20240718,192700,36085831,397,397,397,397,0
|
|
20240718,192600,36085831,397,397,397,397,0
|
|
20240718,192500,36085831,397,397,397,397,0
|
|
20240718,192400,36085831,397,397,397,397,0
|
|
20240718,192300,36085831,397,397,397,397,0
|
|
20240718,192200,36085831,397,397,397,397,0
|
|
20240718,192100,36085831,397,397,397,397,8455
|
|
20240718,192000,36085831,397,397,397,397,0
|
|
20240718,191900,36085831,397,397,397,397,0
|
|
20240718,191800,36085831,397,397,397,397,0
|
|
20240718,191700,36085831,397,397,397,397,0
|
|
20240718,191600,36085831,397,397,397,397,0
|
|
20240718,191500,36085831,397,397,397,397,0
|
|
20240718,191400,36085831,397,397,397,397,0
|
|
20240718,191300,36085831,397,397,397,397,0
|
|
20240718,191200,36085831,397,397,397,397,0
|
|
20240718,191100,36085831,397,397,397,397,0
|
|
20240718,191000,36085831,397,397,397,397,0
|
|
20240718,190900,36085831,397,397,397,397,0
|
|
20240718,190800,36085831,397,397,397,397,0
|
|
20240718,190700,36085831,397,397,397,397,0
|
|
20240718,190600,36085831,397,397,397,397,0
|
|
20240718,190500,36085831,397,397,397,397,0
|
|
20240718,190400,36085831,397,397,397,397,0
|
|
20240718,190300,36085831,397,397,397,397,0
|
|
20240718,190200,36085831,397,397,397,397,0
|
|
20240718,190100,36085831,397,397,397,397,0
|
|
20240718,190000,36085831,397,397,397,397,0
|
|
20240718,185900,36085831,397,397,397,397,0
|
|
20240718,185800,36085831,397,397,397,397,0
|
|
20240718,185700,36085831,397,397,397,397,0
|
|
20240718,185600,36085831,397,397,397,397,0
|
|
20240718,185500,36085831,397,397,397,397,0
|
|
20240718,185400,36085831,397,397,397,397,0
|
|
20240718,185300,36085831,397,397,397,397,0
|
|
20240718,185200,36085831,397,397,397,397,0
|
|
20240718,185100,36085831,397,397,397,397,8455
|
|
20240718,185000,36085831,397,397,397,397,0
|
|
20240718,184900,36085831,397,397,397,397,0
|
|
20240718,184800,36085831,397,397,397,397,0
|
|
20240718,184700,36085831,397,397,397,397,0
|
|
20240718,184600,36085831,397,397,397,397,0
|
|
20240718,184500,36085831,397,397,397,397,0
|
|
20240718,184400,36085831,397,397,397,397,0
|
|
20240718,184300,36085831,397,397,397,397,0
|
|
20240718,184200,36085831,397,397,397,397,0
|
|
20240718,184100,36085831,397,397,397,397,0
|
|
20240718,184000,36085831,397,397,397,397,0
|
|
20240718,183900,36085831,397,397,397,397,0
|
|
20240718,183800,36085831,397,397,397,397,0
|
|
20240718,183700,36085831,397,397,397,397,0
|
|
20240718,183600,36085831,397,397,397,397,0
|
|
20240718,183500,36085831,397,397,397,397,0
|
|
20240718,183400,36085831,397,397,397,397,0
|
|
20240718,183300,36085831,397,397,397,397,0
|
|
20240718,183200,36085831,397,397,397,397,0
|
|
20240718,183100,36085831,397,397,397,397,0
|
|
20240718,183000,36085831,397,397,397,397,0
|
|
20240718,182900,36085831,397,397,397,397,0
|
|
20240718,182800,36085831,397,397,397,397,0
|
|
20240718,182700,36085831,397,397,397,397,0
|
|
20240718,182600,36085831,397,397,397,397,0
|
|
20240718,182500,36085831,397,397,397,397,0
|
|
20240718,182400,36085831,397,397,397,397,0
|
|
20240718,182300,36085831,397,397,397,397,0
|
|
20240718,182200,36085831,397,397,397,397,0
|
|
20240718,182100,36085831,397,397,397,397,8455
|
|
20240718,182000,36085831,397,397,397,397,0
|
|
20240718,181900,36085831,397,397,397,397,0
|
|
20240718,181800,36085831,397,397,397,397,0
|
|
20240718,181700,36085831,397,397,397,397,0
|
|
20240718,181600,36085831,397,397,397,397,0
|
|
20240718,181500,36085831,397,397,397,397,0
|
|
20240718,181400,36085831,397,397,397,397,0
|
|
20240718,181300,36085831,397,397,397,397,0
|
|
20240718,181200,36085831,397,397,397,397,0
|
|
20240718,181100,36085831,397,397,397,397,0
|
|
20240718,181000,36085831,397,397,397,397,0
|
|
20240718,180900,36085831,397,397,397,397,0
|
|
20240718,180800,36085831,397,397,397,397,0
|
|
20240718,180700,36085831,397,397,397,397,0
|
|
20240718,180600,36085831,397,397,397,397,0
|
|
20240718,180500,36085831,397,397,397,397,0
|
|
20240718,180400,36085831,397,397,397,397,0
|
|
20240718,180300,36085831,397,397,397,397,0
|
|
20240718,180200,36085831,397,397,397,397,0
|
|
20240718,180100,36085831,397,397,397,397,0
|
|
20240718,180000,36085831,397,397,397,397,0
|
|
20240718,175900,36085831,397,397,397,397,0
|
|
20240718,175800,36085831,397,397,397,397,0
|
|
20240718,175700,36085831,397,397,397,397,0
|
|
20240718,175600,36085831,397,397,397,397,0
|
|
20240718,175500,36085831,397,397,397,397,0
|
|
20240718,175400,36085831,397,397,397,397,0
|
|
20240718,175300,36085831,397,397,397,397,0
|
|
20240718,175200,36085831,397,397,397,397,0
|
|
20240718,175100,36085831,397,397,397,397,8455
|
|
20240718,175000,36085831,397,397,397,397,0
|
|
20240718,174900,36085831,397,397,397,397,0
|
|
20240718,174800,36085831,397,397,397,397,0
|
|
20240718,174700,36085831,397,397,397,397,0
|
|
20240718,174600,36085831,397,397,397,397,0
|
|
20240718,174500,36085831,397,397,397,397,0
|
|
20240718,174400,36085831,397,397,397,397,0
|
|
20240718,174300,36085831,397,397,397,397,0
|
|
20240718,174200,36085831,397,397,397,397,0
|
|
20240718,174100,36085831,397,397,397,397,0
|
|
20240718,174000,36085831,397,397,397,397,0
|
|
20240718,173900,36085831,397,397,397,397,0
|
|
20240718,173800,36085831,397,397,397,397,0
|
|
20240718,173700,36085831,397,397,397,397,0
|
|
20240718,173600,36085831,397,397,397,397,0
|
|
20240718,173500,36085831,397,397,397,397,0
|
|
20240718,173400,36085831,397,397,397,397,0
|
|
20240718,173300,36085831,397,397,397,397,0
|
|
20240718,173200,36085831,397,397,397,397,0
|
|
20240718,173100,36085831,397,397,397,397,0
|
|
20240718,173000,36085831,397,397,397,397,0
|
|
20240718,172900,36085831,397,397,397,397,0
|
|
20240718,172800,36085831,397,397,397,397,0
|
|
20240718,172700,36085831,397,397,397,397,0
|
|
20240718,172600,36085831,397,397,397,397,0
|
|
20240718,172500,36085831,397,397,397,397,0
|
|
20240718,172400,36085831,397,397,397,397,0
|
|
20240718,172300,36085831,397,397,397,397,0
|
|
20240718,172200,36085831,397,397,397,397,0
|
|
20240718,172100,36085831,397,397,397,397,8455
|
|
20240718,172000,36085831,397,397,397,397,0
|
|
20240718,171900,36085831,397,397,397,397,0
|
|
20240718,171800,36085831,397,397,397,397,0
|
|
20240718,171700,36085831,397,397,397,397,0
|
|
20240718,171600,36085831,397,397,397,397,0
|
|
20240718,171500,36085831,397,397,397,397,0
|
|
20240718,171400,36085831,397,397,397,397,0
|
|
20240718,171300,36085831,397,397,397,397,0
|
|
20240718,171200,36085831,397,397,397,397,0
|
|
20240718,171100,36085831,397,397,397,397,0
|
|
20240718,171000,36085831,397,397,397,397,0
|
|
20240718,170900,36085831,397,397,397,397,0
|
|
20240718,170800,36085831,397,397,397,397,0
|
|
20240718,170700,36085831,397,397,397,397,0
|
|
20240718,170600,36085831,397,397,397,397,0
|
|
20240718,170500,36085831,397,397,397,397,0
|
|
20240718,170400,36085831,397,397,397,397,0
|
|
20240718,170300,36085831,397,397,397,397,0
|
|
20240718,170200,36085831,397,397,397,397,0
|
|
20240718,170100,36085831,397,397,397,397,0
|
|
20240718,170000,36085831,397,397,397,397,0
|
|
20240718,165900,36085831,397,397,397,397,0
|
|
20240718,165800,36085831,397,397,397,397,0
|
|
20240718,165700,36085831,397,397,397,397,0
|
|
20240718,165600,36085831,397,397,397,397,0
|
|
20240718,165500,36085831,397,397,397,397,0
|
|
20240718,165400,36085831,397,397,397,397,0
|
|
20240718,165300,36085831,397,397,397,397,0
|
|
20240718,165200,36085831,397,397,397,397,0
|
|
20240718,165100,36085831,397,397,397,397,8455
|
|
20240718,165000,36085831,397,397,397,397,0
|
|
20240718,164900,36085831,397,397,397,397,0
|
|
20240718,164800,36085831,397,397,397,397,0
|
|
20240718,164700,36085831,397,397,397,397,0
|
|
20240718,164600,36085831,397,397,397,397,0
|
|
20240718,164500,36085831,397,397,397,397,0
|
|
20240718,164400,36085831,397,397,397,397,0
|
|
20240718,164300,36085831,397,397,397,397,0
|
|
20240718,164200,36085831,397,397,397,397,0
|
|
20240718,164100,36085831,397,397,397,397,0
|
|
20240718,164000,36085831,397,397,397,397,0
|
|
20240718,163900,36085831,397,397,397,397,0
|
|
20240718,163800,36085831,397,397,397,397,0
|
|
20240718,163700,36085831,397,397,397,397,0
|
|
20240718,163600,36085831,397,397,397,397,0
|
|
20240718,163500,36085831,397,397,397,397,0
|
|
20240718,163400,36085831,397,397,397,397,0
|
|
20240718,163300,36085831,397,397,397,397,0
|
|
20240718,163200,36085831,397,397,397,397,0
|
|
20240718,163100,36085831,397,397,397,397,0
|
|
20240718,163000,36085831,397,397,397,397,0
|
|
20240718,162900,36085831,397,397,397,397,0
|
|
20240718,162800,36085831,397,397,397,397,0
|
|
20240718,162700,36085831,397,397,397,397,0
|
|
20240718,162600,36085831,397,397,397,397,0
|
|
20240718,162500,36085831,397,397,397,397,0
|
|
20240718,162400,36085831,397,397,397,397,0
|
|
20240718,162300,36085831,397,397,397,397,0
|
|
20240718,162200,36085831,397,397,397,397,0
|
|
20240718,162100,36085831,397,397,397,397,8455
|
|
20240718,162000,36085831,397,397,397,397,0
|
|
20240718,161900,36085831,397,397,397,397,0
|
|
20240718,161800,36085831,397,397,397,397,0
|
|
20240718,161700,36085831,397,397,397,397,0
|
|
20240718,161600,36085831,397,397,397,397,0
|
|
20240718,161500,36085831,397,397,397,397,0
|
|
20240718,161400,36085831,397,397,397,397,0
|
|
20240718,161300,36085831,397,397,397,397,0
|
|
20240718,161200,36085831,397,397,397,397,0
|
|
20240718,161100,36085831,397,397,397,397,0
|
|
20240718,161000,36085831,397,397,397,397,0
|
|
20240718,160900,36085831,397,397,397,397,0
|
|
20240718,160800,36085831,397,397,397,397,0
|
|
20240718,160700,36085831,397,397,397,397,0
|
|
20240718,160600,36085831,397,397,397,397,0
|
|
20240718,160500,36085831,397,397,397,397,0
|
|
20240718,160400,36085831,397,397,397,397,0
|
|
20240718,160300,36085831,397,397,397,397,0
|
|
20240718,160200,36085831,397,397,397,397,0
|
|
20240718,160100,36085831,397,397,397,397,0
|
|
20240718,160000,36085831,397,397,397,397,0
|
|
20240718,155900,36085831,397,397,397,397,0
|
|
20240718,155800,36085831,397,397,397,397,0
|
|
20240718,155700,36085831,397,397,397,397,0
|
|
20240718,155600,36085831,397,397,397,397,0
|
|
20240718,155500,36085831,397,397,397,397,0
|
|
20240718,155400,36085831,397,397,397,397,0
|
|
20240718,155300,36085831,397,397,397,397,0
|
|
20240718,155200,36085831,397,397,397,397,0
|
|
20240718,155100,36085831,397,397,397,397,8455
|
|
20240718,155000,36085831,397,397,397,397,0
|
|
20240718,154900,36085831,397,397,397,397,0
|
|
20240718,154800,36085831,397,397,397,397,0
|
|
20240718,154700,36085831,397,397,397,397,0
|
|
20240718,154600,36085831,397,397,397,397,0
|
|
20240718,154500,36085831,397,397,397,397,0
|
|
20240718,154400,36085831,397,397,397,397,0
|
|
20240718,154300,36085831,397,397,397,397,0
|
|
20240718,154200,36085831,397,397,397,397,0
|
|
20240718,154100,36085831,397,397,397,397,0
|
|
20240718,154000,36085831,397,397,397,397,0
|
|
20240718,153900,36085831,397,397,397,397,0
|
|
20240718,153800,36085831,397,397,397,397,0
|
|
20240718,153700,36085831,397,397,397,397,0
|
|
20240718,153600,36085831,397,397,397,397,0
|
|
20240718,153500,36085831,397,397,397,397,0
|
|
20240718,153400,36085831,397,397,397,397,0
|
|
20240718,153300,36085831,397,397,397,397,0
|
|
20240718,153200,36085831,397,397,397,397,0
|
|
20240718,153100,36085831,397,397,397,397,0
|
|
20240718,153000,36085831,397,397,397,397,8455
|
|
20240718,152900,32729196,398,398,398,398,0
|
|
20240718,152800,32729196,398,398,398,398,0
|
|
20240718,152700,32729196,398,398,398,398,0
|
|
20240718,152600,32729196,398,398,398,398,0
|
|
20240718,152500,32729196,398,398,398,398,0
|
|
20240718,152400,32729196,398,398,398,398,0
|
|
20240718,152300,32729196,398,398,398,398,0
|
|
20240718,152200,32729196,398,398,398,398,0
|
|
20240718,152100,32729196,398,398,398,398,0
|
|
20240718,152000,32729196,398,398,398,398,0
|
|
20240718,151900,32729196,398,398,398,398,5
|
|
20240718,151800,32727206,397,398,398,397,3403
|
|
20240718,151700,31372813,399,399,399,399,300
|
|
20240718,151600,31253113,399,399,399,399,8
|
|
20240718,151500,31249921,399,399,399,399,0
|
|
20240718,151400,31249921,399,399,399,399,0
|
|
20240718,151300,31249921,399,399,399,397,3
|
|
20240718,151200,31248726,397,399,399,397,2001
|
|
20240718,151100,30450329,399,399,399,399,0
|
|
20240718,151000,30450329,399,399,399,399,1
|
|
20240718,150900,30449930,397,399,399,397,184
|
|
20240718,150800,30376770,399,399,399,399,0
|
|
20240718,150700,30376770,399,399,399,399,0
|
|
20240718,150600,30376770,399,399,399,399,0
|
|
20240718,150500,30376770,399,399,399,399,0
|
|
20240718,150400,30376770,399,399,399,399,2
|
|
20240718,150300,30375972,397,398,398,397,2000
|
|
20240718,150200,29580718,398,398,398,398,0
|
|
20240718,150100,29580718,398,398,398,398,0
|
|
20240718,150000,29580718,398,399,399,398,186
|
|
20240718,145900,29506680,399,398,399,398,34
|
|
20240718,145800,29493144,398,398,398,398,0
|
|
20240718,145700,29493144,398,398,398,398,0
|
|
20240718,145600,29493144,398,398,398,398,11
|
|
20240718,145500,29488766,399,399,399,399,0
|
|
20240718,145400,29488766,399,399,399,399,6
|
|
20240718,145300,29486372,398,398,398,398,0
|
|
20240718,145200,29486372,398,398,398,398,0
|
|
20240718,145100,29486372,398,398,398,398,53
|
|
20240718,145000,29465278,398,398,398,398,0
|
|
20240718,144900,29465278,398,398,398,398,0
|
|
20240718,144800,29465278,398,398,398,398,0
|
|
20240718,144700,29465278,398,398,398,398,0
|
|
20240718,144600,29465278,398,398,398,398,30
|
|
20240718,144500,29453338,398,398,398,398,0
|
|
20240718,144400,29453338,398,398,398,398,0
|
|
20240718,144300,29453338,398,398,398,398,137
|
|
20240718,144200,29398812,398,398,398,398,0
|
|
20240718,144100,29398812,398,398,398,398,0
|
|
20240718,144000,29398812,398,398,398,398,0
|
|
20240718,143900,29398812,398,398,398,398,0
|
|
20240718,143800,29398812,398,398,398,398,0
|
|
20240718,143700,29398812,398,398,398,398,0
|
|
20240718,143600,29398812,398,398,398,398,0
|
|
20240718,143500,29398812,398,398,398,398,0
|
|
20240718,143400,29398812,398,398,398,398,0
|
|
20240718,143300,29398812,398,398,398,398,0
|
|
20240718,143200,29398812,398,398,398,398,0
|
|
20240718,143100,29398812,398,398,398,398,0
|
|
20240718,143000,29398812,398,398,398,398,2235
|
|
20240718,142900,28509282,398,398,398,398,0
|
|
20240718,142800,28509282,398,398,398,398,31
|
|
20240718,142700,28496944,399,399,399,399,500
|
|
20240718,142600,28297444,399,399,399,399,501
|
|
20240718,142500,28097545,398,398,398,398,0
|
|
20240718,142400,28097545,398,398,398,398,0
|
|
20240718,142300,28097545,398,398,398,398,0
|
|
20240718,142200,28097545,398,398,398,398,0
|
|
20240718,142100,28097545,398,398,398,398,31
|
|
20240718,142000,28085207,399,399,399,399,0
|
|
20240718,141900,28085207,399,399,399,399,0
|
|
20240718,141800,28085207,399,399,399,399,0
|
|
20240718,141700,28085207,399,399,399,399,0
|
|
20240718,141600,28085207,399,398,399,398,32
|
|
20240718,141500,28072470,398,398,398,398,0
|
|
20240718,141400,28072470,398,398,398,398,0
|
|
20240718,141300,28072470,398,398,398,398,0
|
|
20240718,141200,28072470,398,398,398,398,100
|
|
20240718,141100,28032670,398,398,398,398,31
|
|
20240718,141000,28020332,398,398,398,398,122
|
|
20240718,140900,27971776,399,399,399,399,0
|
|
20240718,140800,27971776,399,399,399,399,0
|
|
20240718,140700,27971776,399,399,399,399,0
|
|
20240718,140600,27971776,399,399,399,399,0
|
|
20240718,140500,27971776,399,399,399,399,0
|
|
20240718,140400,27971776,399,399,399,399,1
|
|
20240718,140300,27971377,399,399,399,399,0
|
|
20240718,140200,27971377,399,399,399,399,0
|
|
20240718,140100,27971377,399,399,399,399,0
|
|
20240718,140000,27971377,399,399,399,399,0
|
|
20240718,135900,27971377,399,399,399,399,0
|
|
20240718,135800,27971377,399,399,399,399,0
|
|
20240718,135700,27971377,399,399,399,399,0
|
|
20240718,135600,27971377,399,399,399,399,0
|
|
20240718,135500,27971377,399,399,399,399,0
|
|
20240718,135400,27971377,399,399,399,399,0
|
|
20240718,135300,27971377,399,399,399,399,0
|
|
20240718,135200,27971377,399,399,399,399,0
|
|
20240718,135100,27971377,399,399,399,399,2
|
|
20240718,135000,27970579,397,397,397,397,1
|
|
20240718,134900,27970182,398,398,398,398,6478
|
|
20240718,134800,25391938,398,398,398,398,0
|
|
20240718,134700,25391938,398,398,398,398,0
|
|
20240718,134600,25391938,398,398,398,398,30
|
|
20240718,134500,25379998,399,399,399,399,244
|
|
20240718,134400,25282642,399,399,399,399,0
|
|
20240718,134300,25282642,399,399,399,399,3
|
|
20240718,134200,25281445,398,398,398,398,0
|
|
20240718,134100,25281445,398,398,398,398,31
|
|
20240718,134000,25269107,398,398,398,398,0
|
|
20240718,133900,25269107,398,398,398,398,0
|
|
20240718,133800,25269107,398,398,398,398,0
|
|
20240718,133700,25269107,398,398,398,398,0
|
|
20240718,133600,25269107,398,398,398,398,31
|
|
20240718,133500,25256769,398,398,398,398,0
|
|
20240718,133400,25256769,398,398,398,398,0
|
|
20240718,133300,25256769,398,398,398,398,31
|
|
20240718,133200,25244431,399,399,399,399,0
|
|
20240718,133100,25244431,399,399,399,399,0
|
|
20240718,133000,25244431,399,399,399,399,2
|
|
20240718,132900,25243633,398,398,398,398,0
|
|
20240718,132800,25243633,398,398,398,398,0
|
|
20240718,132700,25243633,398,398,398,398,0
|
|
20240718,132600,25243633,398,398,398,398,31
|
|
20240718,132500,25231295,399,399,399,399,0
|
|
20240718,132400,25231295,399,399,399,399,0
|
|
20240718,132300,25231295,399,399,399,399,61
|
|
20240718,132200,25206956,398,398,398,398,0
|
|
20240718,132100,25206956,398,398,398,398,31
|
|
20240718,132000,25194618,399,399,399,399,0
|
|
20240718,131900,25194618,399,399,399,399,0
|
|
20240718,131800,25194618,399,399,399,399,0
|
|
20240718,131700,25194618,399,399,399,399,0
|
|
20240718,131600,25194618,399,398,399,398,33
|
|
20240718,131500,25181482,399,399,399,399,0
|
|
20240718,131400,25181482,399,399,399,399,0
|
|
20240718,131300,25181482,399,399,399,399,0
|
|
20240718,131200,25181482,399,398,399,398,64
|
|
20240718,131100,25156008,399,399,399,399,0
|
|
20240718,131000,25156008,399,399,399,399,0
|
|
20240718,130900,25156008,399,399,399,399,0
|
|
20240718,130800,25156008,399,399,399,399,0
|
|
20240718,130700,25156008,399,399,399,399,0
|
|
20240718,130600,25156008,399,399,399,399,1
|
|
20240718,130500,25155609,398,398,398,398,0
|
|
20240718,130400,25155609,398,398,398,398,430
|
|
20240718,130300,24984469,398,398,398,398,61
|
|
20240718,130200,24960191,399,399,399,399,0
|
|
20240718,130100,24960191,399,399,399,399,0
|
|
20240718,130000,24960191,399,399,399,399,0
|
|
20240718,125900,24960191,399,399,399,399,0
|
|
20240718,125800,24960191,399,399,399,399,875
|
|
20240718,125700,24611066,399,399,399,399,0
|
|
20240718,125600,24611066,399,398,399,398,22
|
|
20240718,125500,24602289,398,398,398,398,2
|
|
20240718,125400,24601493,398,398,398,398,0
|
|
20240718,125300,24601493,398,398,398,398,30
|
|
20240718,125200,24589553,399,399,399,399,0
|
|
20240718,125100,24589553,399,399,399,399,21
|
|
20240718,125000,24581174,399,399,399,399,61
|
|
20240718,124900,24556835,399,399,399,399,0
|
|
20240718,124800,24556835,399,399,399,399,0
|
|
20240718,124700,24556835,399,399,399,399,152
|
|
20240718,124600,24496187,398,398,398,398,30
|
|
20240718,124500,24484247,399,399,399,399,0
|
|
20240718,124400,24484247,399,399,399,399,0
|
|
20240718,124300,24484247,399,399,399,399,0
|
|
20240718,124200,24484247,399,399,399,399,3000
|
|
20240718,124100,23287247,398,398,398,398,31
|
|
20240718,124000,23274909,399,399,399,399,0
|
|
20240718,123900,23274909,399,399,399,399,0
|
|
20240718,123800,23274909,399,399,399,399,0
|
|
20240718,123700,23274909,399,399,399,399,3
|
|
20240718,123600,23273712,398,398,398,398,31
|
|
20240718,123500,23261374,399,399,399,399,0
|
|
20240718,123400,23261374,399,399,399,399,0
|
|
20240718,123300,23261374,399,399,399,399,2
|
|
20240718,123200,23260576,398,398,398,398,0
|
|
20240718,123100,23260576,398,398,398,398,31
|
|
20240718,123000,23248238,398,398,398,398,0
|
|
20240718,122900,23248238,398,398,398,398,0
|
|
20240718,122800,23248238,398,398,398,398,31
|
|
20240718,122700,23235900,399,399,399,399,0
|
|
20240718,122600,23235900,399,399,399,399,1
|
|
20240718,122500,23235501,399,399,399,399,0
|
|
20240718,122400,23235501,399,399,399,399,0
|
|
20240718,122300,23235501,399,399,399,399,0
|
|
20240718,122200,23235501,399,399,399,399,0
|
|
20240718,122100,23235501,399,399,399,398,1333
|
|
20240718,122000,22703665,399,399,399,399,0
|
|
20240718,121900,22703665,399,399,399,399,0
|
|
20240718,121800,22703665,399,399,399,399,0
|
|
20240718,121700,22703665,399,399,399,399,2
|
|
20240718,121600,22702867,398,398,398,398,31
|
|
20240718,121500,22690529,399,399,399,399,250
|
|
20240718,121400,22590779,399,399,399,399,41
|
|
20240718,121300,22574420,399,398,399,398,95
|
|
20240718,121200,22536608,399,399,399,399,0
|
|
20240718,121100,22536608,399,399,399,399,0
|
|
20240718,121000,22536608,399,399,399,399,0
|
|
20240718,120900,22536608,399,399,399,399,0
|
|
20240718,120800,22536608,399,399,399,399,0
|
|
20240718,120700,22536608,399,399,399,399,0
|
|
20240718,120600,22536608,399,399,399,399,4
|
|
20240718,120500,22535012,398,398,398,398,0
|
|
20240718,120400,22535012,398,398,398,398,1
|
|
20240718,120300,22534614,399,399,399,399,0
|
|
20240718,120200,22534614,399,399,399,399,50
|
|
20240718,120100,22514664,399,399,399,399,0
|
|
20240718,120000,22514664,399,399,399,399,0
|
|
20240718,115900,22514664,399,399,399,399,10
|
|
20240718,115800,22510674,399,399,399,399,0
|
|
20240718,115700,22510674,399,399,399,399,10
|
|
20240718,115600,22506684,398,398,398,398,30
|
|
20240718,115500,22494744,399,399,399,398,1515
|
|
20240718,115400,21890260,398,398,399,398,12
|
|
20240718,115300,21885474,398,399,399,398,103
|
|
20240718,115200,21844380,400,400,400,400,0
|
|
20240718,115100,21844380,400,400,400,400,0
|
|
20240718,115000,21844380,400,399,400,398,10002
|
|
20240718,114900,17863012,400,400,400,400,0
|
|
20240718,114800,17863012,400,400,400,400,8
|
|
20240718,114700,17859812,400,400,400,400,0
|
|
20240718,114600,17859812,400,400,400,400,0
|
|
20240718,114500,17859812,400,400,400,400,0
|
|
20240718,114400,17859812,400,400,400,400,0
|
|
20240718,114300,17859812,400,400,400,400,0
|
|
20240718,114200,17859812,400,400,400,400,0
|
|
20240718,114100,17859812,400,400,400,400,0
|
|
20240718,114000,17859812,400,400,400,400,79
|
|
20240718,113900,17828212,399,399,399,399,100
|
|
20240718,113800,17788312,400,400,400,400,5
|
|
20240718,113700,17786312,399,399,399,399,1000
|
|
20240718,113600,17387312,398,399,399,398,448
|
|
20240718,113500,17208591,399,399,399,399,44
|
|
20240718,113400,17191035,399,399,399,399,7
|
|
20240718,113300,17188242,398,398,398,398,100
|
|
20240718,113200,17148442,398,398,398,398,31
|
|
20240718,113100,17136104,399,399,399,399,1202
|
|
20240718,113000,16656506,398,398,398,398,0
|
|
20240718,112900,16656506,398,398,398,398,0
|
|
20240718,112800,16656506,398,398,398,398,0
|
|
20240718,112700,16656506,398,398,398,398,0
|
|
20240718,112600,16656506,398,398,398,398,31
|
|
20240718,112500,16644168,399,399,399,399,0
|
|
20240718,112400,16644168,399,399,399,399,0
|
|
20240718,112300,16644168,399,399,399,399,2
|
|
20240718,112200,16643370,398,398,398,398,1999
|
|
20240718,112100,15847768,398,398,398,398,62
|
|
20240718,112000,15823092,399,399,399,399,3
|
|
20240718,111900,15821895,399,399,399,399,0
|
|
20240718,111800,15821895,399,399,399,399,0
|
|
20240718,111700,15821895,399,399,399,399,0
|
|
20240718,111600,15821895,399,399,399,399,2
|
|
20240718,111500,15821097,399,399,399,399,0
|
|
20240718,111400,15821097,399,399,399,399,0
|
|
20240718,111300,15821097,399,399,399,399,1005
|
|
20240718,111200,15420102,399,399,399,399,1000
|
|
20240718,111100,15021102,399,398,399,398,35
|
|
20240718,111000,15007168,398,398,398,398,41
|
|
20240718,110900,14990850,398,398,398,398,426
|
|
20240718,110800,14821302,398,398,398,398,0
|
|
20240718,110700,14821302,398,398,398,398,0
|
|
20240718,110600,14821302,398,398,398,398,31
|
|
20240718,110500,14808964,398,398,398,398,0
|
|
20240718,110400,14808964,398,398,398,398,31
|
|
20240718,110300,14796626,399,399,399,399,100
|
|
20240718,110200,14756726,399,399,399,399,0
|
|
20240718,110100,14756726,399,399,399,399,0
|
|
20240718,110000,14756726,399,399,399,399,0
|
|
20240718,105900,14756726,399,399,399,399,0
|
|
20240718,105800,14756726,399,398,399,398,1002
|
|
20240718,105700,14357928,398,398,398,398,1062
|
|
20240718,105600,13935252,399,398,399,398,32
|
|
20240718,105500,13922514,399,399,399,399,1
|
|
20240718,105400,13922115,398,398,398,398,0
|
|
20240718,105300,13922115,398,398,398,398,1000
|
|
20240718,105200,13524115,398,398,398,398,30
|
|
20240718,105100,13512175,399,399,399,399,0
|
|
20240718,105000,13512175,399,399,399,399,0
|
|
20240718,104900,13512175,399,399,399,399,0
|
|
20240718,104800,13512175,399,399,399,399,0
|
|
20240718,104700,13512175,399,399,399,399,3
|
|
20240718,104600,13510978,398,398,398,398,31
|
|
20240718,104500,13498640,399,399,399,399,0
|
|
20240718,104400,13498640,399,399,399,399,0
|
|
20240718,104300,13498640,399,399,399,399,315
|
|
20240718,104200,13372955,398,398,398,398,0
|
|
20240718,104100,13372955,398,398,398,398,31
|
|
20240718,104000,13360617,399,399,399,399,100
|
|
20240718,103900,13320717,398,398,398,398,0
|
|
20240718,103800,13320717,398,399,399,398,222
|
|
20240718,103700,13232359,398,398,398,398,31
|
|
20240718,103600,13220021,399,399,399,399,30
|
|
20240718,103500,13208051,399,399,399,399,0
|
|
20240718,103400,13208051,399,399,399,399,0
|
|
20240718,103300,13208051,399,398,399,398,1030
|
|
20240718,103200,12798081,398,398,398,398,0
|
|
20240718,103100,12798081,398,398,398,398,31
|
|
20240718,103000,12785743,398,398,398,398,0
|
|
20240718,102900,12785743,398,398,398,398,31
|
|
20240718,102800,12773405,399,399,399,399,0
|
|
20240718,102700,12773405,399,399,399,399,0
|
|
20240718,102600,12773405,399,399,399,399,0
|
|
20240718,102500,12773405,399,399,399,399,0
|
|
20240718,102400,12773405,399,399,399,399,974
|
|
20240718,102300,12384779,399,399,399,399,0
|
|
20240718,102200,12384779,399,399,399,399,93
|
|
20240718,102100,12347672,400,400,400,400,0
|
|
20240718,102000,12347672,400,400,400,400,0
|
|
20240718,101900,12347672,400,400,400,400,0
|
|
20240718,101800,12347672,400,400,400,400,0
|
|
20240718,101700,12347672,400,400,400,400,0
|
|
20240718,101600,12347672,400,400,400,400,2
|
|
20240718,101500,12346872,399,399,399,399,0
|
|
20240718,101400,12346872,399,399,399,399,3225
|
|
20240718,101300,11060097,400,400,400,400,2
|
|
20240718,101200,11059297,400,400,400,400,0
|
|
20240718,101100,11059297,400,400,400,399,1889
|
|
20240718,101000,10305570,400,400,400,400,0
|
|
20240718,100900,10305570,400,400,400,400,0
|
|
20240718,100800,10305570,400,400,400,400,13
|
|
20240718,100700,10300370,400,400,400,400,2
|
|
20240718,100600,10299570,399,399,399,399,31
|
|
20240718,100500,10287201,399,399,399,399,0
|
|
20240718,100400,10287201,399,399,399,399,0
|
|
20240718,100300,10287201,399,399,399,399,277
|
|
20240718,100200,10176678,400,400,400,400,12
|
|
20240718,100100,10171878,400,400,400,400,0
|
|
20240718,100000,10171878,400,400,400,400,4
|
|
20240718,095900,10170278,400,400,400,400,12
|
|
20240718,095800,10165478,400,400,400,400,0
|
|
20240718,095700,10165478,400,400,400,400,2
|
|
20240718,095600,10164678,400,400,400,400,18
|
|
20240718,095500,10157478,400,400,400,400,18
|
|
20240718,095400,10150278,400,400,400,400,0
|
|
20240718,095300,10150278,400,400,400,400,2
|
|
20240718,095200,10149478,399,400,400,399,46
|
|
20240718,095100,10131121,399,399,399,399,2049
|
|
20240718,095000,9313570,400,400,400,400,0
|
|
20240718,094900,9313570,400,400,400,400,0
|
|
20240718,094800,9313570,400,400,400,400,1
|
|
20240718,094700,9313170,400,400,400,400,0
|
|
20240718,094600,9313170,400,400,400,400,0
|
|
20240718,094500,9313170,400,400,400,400,2
|
|
20240718,094400,9312370,400,400,400,400,0
|
|
20240718,094300,9312370,400,400,400,400,3
|
|
20240718,094200,9311170,400,400,400,400,2
|
|
20240718,094100,9310370,399,399,399,399,3555
|
|
20240718,094000,7891925,399,399,399,399,0
|
|
20240718,093900,7891925,399,399,399,399,0
|
|
20240718,093800,7891925,399,399,399,399,0
|
|
20240718,093700,7891925,399,399,399,399,1270
|
|
20240718,093600,7385195,400,400,400,400,2
|
|
20240718,093500,7384395,399,399,399,399,855
|
|
20240718,093400,7043250,400,400,400,400,0
|
|
20240718,093300,7043250,400,400,400,400,6
|
|
20240718,093200,7040850,399,399,399,399,2400
|
|
20240718,093100,6083250,400,400,400,400,200
|
|
20240718,093000,6003250,400,400,400,400,0
|
|
20240718,092900,6003250,400,400,400,400,0
|
|
20240718,092800,6003250,400,400,400,400,0
|
|
20240718,092700,6003250,400,400,400,400,0
|
|
20240718,092600,6003250,400,400,400,400,0
|
|
20240718,092500,6003250,400,400,400,400,2
|
|
20240718,092400,6002450,400,400,400,400,0
|
|
20240718,092300,6002450,400,400,400,400,71
|
|
20240718,092200,5974050,400,400,400,400,6
|
|
20240718,092100,5971650,400,400,400,400,0
|
|
20240718,092000,5971650,400,400,400,400,1
|
|
20240718,091900,5971250,401,401,401,401,0
|
|
20240718,091800,5971250,401,401,401,401,0
|
|
20240718,091700,5971250,401,401,401,401,600
|
|
20240718,091600,5730650,401,401,401,401,0
|
|
20240718,091500,5730650,401,401,401,401,4
|
|
20240718,091400,5729046,400,400,400,400,0
|
|
20240718,091300,5729046,400,400,400,400,100
|
|
20240718,091200,5689046,400,400,400,400,0
|
|
20240718,091100,5689046,400,400,400,400,1
|
|
20240718,091000,5688646,401,401,401,401,0
|
|
20240718,090900,5688646,401,399,401,399,1972
|
|
20240718,090800,4901586,402,402,402,402,0
|
|
20240718,090700,4901586,402,399,402,399,83
|
|
20240718,090600,4868430,400,402,402,400,12
|
|
20240718,090500,4863612,399,402,402,399,1000
|
|
20240718,090400,4463112,402,402,402,402,0
|
|
20240718,090300,4463112,402,402,402,402,0
|
|
20240718,090200,4463112,402,402,403,402,2014
|
|
20240718,090100,3652640,400,403,403,400,3115
|
|
20240718,090000,2400410,405,402,405,402,5941
|