695 lines
29 KiB
CSV
695 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,203200,38947083,505,505,505,505,913
|
|
20240718,203100,38947083,505,505,505,505,0
|
|
20240718,203000,38947083,505,505,505,505,0
|
|
20240718,202900,38947083,505,505,505,505,0
|
|
20240718,202800,38947083,505,505,505,505,0
|
|
20240718,202700,38947083,505,505,505,505,0
|
|
20240718,202600,38947083,505,505,505,505,0
|
|
20240718,202500,38947083,505,505,505,505,0
|
|
20240718,202400,38947083,505,505,505,505,0
|
|
20240718,202300,38947083,505,505,505,505,0
|
|
20240718,202200,38947083,505,505,505,505,0
|
|
20240718,202100,38947083,505,505,505,505,0
|
|
20240718,202000,38947083,505,505,505,505,0
|
|
20240718,201900,38947083,505,505,505,505,0
|
|
20240718,201800,38947083,505,505,505,505,0
|
|
20240718,201700,38947083,505,505,505,505,0
|
|
20240718,201600,38947083,505,505,505,505,0
|
|
20240718,201500,38947083,505,505,505,505,0
|
|
20240718,201400,38947083,505,505,505,505,0
|
|
20240718,201300,38947083,505,505,505,505,0
|
|
20240718,201200,38947083,505,505,505,505,0
|
|
20240718,201100,38947083,505,505,505,505,0
|
|
20240718,201000,38947083,505,505,505,505,0
|
|
20240718,200900,38947083,505,505,505,505,0
|
|
20240718,200800,38947083,505,505,505,505,0
|
|
20240718,200700,38947083,505,505,505,505,0
|
|
20240718,200600,38947083,505,505,505,505,0
|
|
20240718,200500,38947083,505,505,505,505,0
|
|
20240718,200400,38947083,505,505,505,505,0
|
|
20240718,200300,38947083,505,505,505,505,0
|
|
20240718,200200,38947083,505,505,505,505,913
|
|
20240718,200100,38947083,505,505,505,505,0
|
|
20240718,200000,38947083,505,505,505,505,0
|
|
20240718,195900,38947083,505,505,505,505,0
|
|
20240718,195800,38947083,505,505,505,505,0
|
|
20240718,195700,38947083,505,505,505,505,0
|
|
20240718,195600,38947083,505,505,505,505,0
|
|
20240718,195500,38947083,505,505,505,505,0
|
|
20240718,195400,38947083,505,505,505,505,0
|
|
20240718,195300,38947083,505,505,505,505,0
|
|
20240718,195200,38947083,505,505,505,505,0
|
|
20240718,195100,38947083,505,505,505,505,0
|
|
20240718,195000,38947083,505,505,505,505,0
|
|
20240718,194900,38947083,505,505,505,505,0
|
|
20240718,194800,38947083,505,505,505,505,0
|
|
20240718,194700,38947083,505,505,505,505,0
|
|
20240718,194600,38947083,505,505,505,505,0
|
|
20240718,194500,38947083,505,505,505,505,0
|
|
20240718,194400,38947083,505,505,505,505,0
|
|
20240718,194300,38947083,505,505,505,505,0
|
|
20240718,194200,38947083,505,505,505,505,0
|
|
20240718,194100,38947083,505,505,505,505,0
|
|
20240718,194000,38947083,505,505,505,505,0
|
|
20240718,193900,38947083,505,505,505,505,0
|
|
20240718,193800,38947083,505,505,505,505,0
|
|
20240718,193700,38947083,505,505,505,505,0
|
|
20240718,193600,38947083,505,505,505,505,0
|
|
20240718,193500,38947083,505,505,505,505,0
|
|
20240718,193400,38947083,505,505,505,505,0
|
|
20240718,193300,38947083,505,505,505,505,0
|
|
20240718,193200,38947083,505,505,505,505,913
|
|
20240718,193100,38947083,505,505,505,505,0
|
|
20240718,193000,38947083,505,505,505,505,0
|
|
20240718,192900,38947083,505,505,505,505,0
|
|
20240718,192800,38947083,505,505,505,505,0
|
|
20240718,192700,38947083,505,505,505,505,0
|
|
20240718,192600,38947083,505,505,505,505,0
|
|
20240718,192500,38947083,505,505,505,505,0
|
|
20240718,192400,38947083,505,505,505,505,0
|
|
20240718,192300,38947083,505,505,505,505,0
|
|
20240718,192200,38947083,505,505,505,505,0
|
|
20240718,192100,38947083,505,505,505,505,0
|
|
20240718,192000,38947083,505,505,505,505,0
|
|
20240718,191900,38947083,505,505,505,505,0
|
|
20240718,191800,38947083,505,505,505,505,0
|
|
20240718,191700,38947083,505,505,505,505,0
|
|
20240718,191600,38947083,505,505,505,505,0
|
|
20240718,191500,38947083,505,505,505,505,0
|
|
20240718,191400,38947083,505,505,505,505,0
|
|
20240718,191300,38947083,505,505,505,505,0
|
|
20240718,191200,38947083,505,505,505,505,0
|
|
20240718,191100,38947083,505,505,505,505,0
|
|
20240718,191000,38947083,505,505,505,505,0
|
|
20240718,190900,38947083,505,505,505,505,0
|
|
20240718,190800,38947083,505,505,505,505,0
|
|
20240718,190700,38947083,505,505,505,505,0
|
|
20240718,190600,38947083,505,505,505,505,0
|
|
20240718,190500,38947083,505,505,505,505,0
|
|
20240718,190400,38947083,505,505,505,505,0
|
|
20240718,190300,38947083,505,505,505,505,0
|
|
20240718,190200,38947083,505,505,505,505,913
|
|
20240718,190100,38947083,505,505,505,505,0
|
|
20240718,190000,38947083,505,505,505,505,0
|
|
20240718,185900,38947083,505,505,505,505,0
|
|
20240718,185800,38947083,505,505,505,505,0
|
|
20240718,185700,38947083,505,505,505,505,0
|
|
20240718,185600,38947083,505,505,505,505,0
|
|
20240718,185500,38947083,505,505,505,505,0
|
|
20240718,185400,38947083,505,505,505,505,0
|
|
20240718,185300,38947083,505,505,505,505,0
|
|
20240718,185200,38947083,505,505,505,505,0
|
|
20240718,185100,38947083,505,505,505,505,0
|
|
20240718,185000,38947083,505,505,505,505,0
|
|
20240718,184900,38947083,505,505,505,505,0
|
|
20240718,184800,38947083,505,505,505,505,0
|
|
20240718,184700,38947083,505,505,505,505,0
|
|
20240718,184600,38947083,505,505,505,505,0
|
|
20240718,184500,38947083,505,505,505,505,0
|
|
20240718,184400,38947083,505,505,505,505,0
|
|
20240718,184300,38947083,505,505,505,505,0
|
|
20240718,184200,38947083,505,505,505,505,0
|
|
20240718,184100,38947083,505,505,505,505,0
|
|
20240718,184000,38947083,505,505,505,505,0
|
|
20240718,183900,38947083,505,505,505,505,0
|
|
20240718,183800,38947083,505,505,505,505,0
|
|
20240718,183700,38947083,505,505,505,505,0
|
|
20240718,183600,38947083,505,505,505,505,0
|
|
20240718,183500,38947083,505,505,505,505,0
|
|
20240718,183400,38947083,505,505,505,505,0
|
|
20240718,183300,38947083,505,505,505,505,0
|
|
20240718,183200,38947083,505,505,505,505,913
|
|
20240718,183100,38947083,505,505,505,505,0
|
|
20240718,183000,38947083,505,505,505,505,0
|
|
20240718,182900,38947083,505,505,505,505,0
|
|
20240718,182800,38947083,505,505,505,505,0
|
|
20240718,182700,38947083,505,505,505,505,0
|
|
20240718,182600,38947083,505,505,505,505,0
|
|
20240718,182500,38947083,505,505,505,505,0
|
|
20240718,182400,38947083,505,505,505,505,0
|
|
20240718,182300,38947083,505,505,505,505,0
|
|
20240718,182200,38947083,505,505,505,505,0
|
|
20240718,182100,38947083,505,505,505,505,0
|
|
20240718,182000,38947083,505,505,505,505,0
|
|
20240718,181900,38947083,505,505,505,505,0
|
|
20240718,181800,38947083,505,505,505,505,0
|
|
20240718,181700,38947083,505,505,505,505,0
|
|
20240718,181600,38947083,505,505,505,505,0
|
|
20240718,181500,38947083,505,505,505,505,0
|
|
20240718,181400,38947083,505,505,505,505,0
|
|
20240718,181300,38947083,505,505,505,505,0
|
|
20240718,181200,38947083,505,505,505,505,0
|
|
20240718,181100,38947083,505,505,505,505,0
|
|
20240718,181000,38947083,505,505,505,505,0
|
|
20240718,180900,38947083,505,505,505,505,0
|
|
20240718,180800,38947083,505,505,505,505,0
|
|
20240718,180700,38947083,505,505,505,505,0
|
|
20240718,180600,38947083,505,505,505,505,0
|
|
20240718,180500,38947083,505,505,505,505,0
|
|
20240718,180400,38947083,505,505,505,505,0
|
|
20240718,180300,38947083,505,505,505,505,0
|
|
20240718,180200,38947083,505,505,505,505,913
|
|
20240718,180100,38947083,505,505,505,505,0
|
|
20240718,180000,38947083,505,505,505,505,0
|
|
20240718,175900,38947083,505,505,505,505,0
|
|
20240718,175800,38947083,505,505,505,505,0
|
|
20240718,175700,38947083,505,505,505,505,0
|
|
20240718,175600,38947083,505,505,505,505,0
|
|
20240718,175500,38947083,505,505,505,505,0
|
|
20240718,175400,38947083,505,505,505,505,0
|
|
20240718,175300,38947083,505,505,505,505,0
|
|
20240718,175200,38947083,505,505,505,505,0
|
|
20240718,175100,38947083,505,505,505,505,0
|
|
20240718,175000,38947083,505,505,505,505,0
|
|
20240718,174900,38947083,505,505,505,505,0
|
|
20240718,174800,38947083,505,505,505,505,0
|
|
20240718,174700,38947083,505,505,505,505,0
|
|
20240718,174600,38947083,505,505,505,505,0
|
|
20240718,174500,38947083,505,505,505,505,0
|
|
20240718,174400,38947083,505,505,505,505,0
|
|
20240718,174300,38947083,505,505,505,505,0
|
|
20240718,174200,38947083,505,505,505,505,0
|
|
20240718,174100,38947083,505,505,505,505,0
|
|
20240718,174000,38947083,505,505,505,505,0
|
|
20240718,173900,38947083,505,505,505,505,0
|
|
20240718,173800,38947083,505,505,505,505,0
|
|
20240718,173700,38947083,505,505,505,505,0
|
|
20240718,173600,38947083,505,505,505,505,0
|
|
20240718,173500,38947083,505,505,505,505,0
|
|
20240718,173400,38947083,505,505,505,505,0
|
|
20240718,173300,38947083,505,505,505,505,0
|
|
20240718,173200,38947083,505,505,505,505,913
|
|
20240718,173100,38947083,505,505,505,505,0
|
|
20240718,173000,38947083,505,505,505,505,0
|
|
20240718,172900,38947083,505,505,505,505,0
|
|
20240718,172800,38947083,505,505,505,505,0
|
|
20240718,172700,38947083,505,505,505,505,0
|
|
20240718,172600,38947083,505,505,505,505,0
|
|
20240718,172500,38947083,505,505,505,505,0
|
|
20240718,172400,38947083,505,505,505,505,0
|
|
20240718,172300,38947083,505,505,505,505,0
|
|
20240718,172200,38947083,505,505,505,505,0
|
|
20240718,172100,38947083,505,505,505,505,0
|
|
20240718,172000,38947083,505,505,505,505,0
|
|
20240718,171900,38947083,505,505,505,505,0
|
|
20240718,171800,38947083,505,505,505,505,0
|
|
20240718,171700,38947083,505,505,505,505,0
|
|
20240718,171600,38947083,505,505,505,505,0
|
|
20240718,171500,38947083,505,505,505,505,0
|
|
20240718,171400,38947083,505,505,505,505,0
|
|
20240718,171300,38947083,505,505,505,505,0
|
|
20240718,171200,38947083,505,505,505,505,0
|
|
20240718,171100,38947083,505,505,505,505,0
|
|
20240718,171000,38947083,505,505,505,505,0
|
|
20240718,170900,38947083,505,505,505,505,0
|
|
20240718,170800,38947083,505,505,505,505,0
|
|
20240718,170700,38947083,505,505,505,505,0
|
|
20240718,170600,38947083,505,505,505,505,0
|
|
20240718,170500,38947083,505,505,505,505,0
|
|
20240718,170400,38947083,505,505,505,505,0
|
|
20240718,170300,38947083,505,505,505,505,0
|
|
20240718,170200,38947083,505,505,505,505,913
|
|
20240718,170100,38947083,505,505,505,505,0
|
|
20240718,170000,38947083,505,505,505,505,0
|
|
20240718,165900,38947083,505,505,505,505,0
|
|
20240718,165800,38947083,505,505,505,505,0
|
|
20240718,165700,38947083,505,505,505,505,0
|
|
20240718,165600,38947083,505,505,505,505,0
|
|
20240718,165500,38947083,505,505,505,505,0
|
|
20240718,165400,38947083,505,505,505,505,0
|
|
20240718,165300,38947083,505,505,505,505,0
|
|
20240718,165200,38947083,505,505,505,505,0
|
|
20240718,165100,38947083,505,505,505,505,0
|
|
20240718,165000,38947083,505,505,505,505,0
|
|
20240718,164900,38947083,505,505,505,505,0
|
|
20240718,164800,38947083,505,505,505,505,0
|
|
20240718,164700,38947083,505,505,505,505,0
|
|
20240718,164600,38947083,505,505,505,505,0
|
|
20240718,164500,38947083,505,505,505,505,0
|
|
20240718,164400,38947083,505,505,505,505,0
|
|
20240718,164300,38947083,505,505,505,505,0
|
|
20240718,164200,38947083,505,505,505,505,0
|
|
20240718,164100,38947083,505,505,505,505,0
|
|
20240718,164000,38947083,505,505,505,505,0
|
|
20240718,163900,38947083,505,505,505,505,0
|
|
20240718,163800,38947083,505,505,505,505,0
|
|
20240718,163700,38947083,505,505,505,505,0
|
|
20240718,163600,38947083,505,505,505,505,0
|
|
20240718,163500,38947083,505,505,505,505,0
|
|
20240718,163400,38947083,505,505,505,505,0
|
|
20240718,163300,38947083,505,505,505,505,0
|
|
20240718,163200,38947083,505,505,505,505,913
|
|
20240718,163100,38947083,505,505,505,505,0
|
|
20240718,163000,38947083,505,505,505,505,0
|
|
20240718,162900,38947083,505,505,505,505,0
|
|
20240718,162800,38947083,505,505,505,505,0
|
|
20240718,162700,38947083,505,505,505,505,0
|
|
20240718,162600,38947083,505,505,505,505,0
|
|
20240718,162500,38947083,505,505,505,505,0
|
|
20240718,162400,38947083,505,505,505,505,0
|
|
20240718,162300,38947083,505,505,505,505,0
|
|
20240718,162200,38947083,505,505,505,505,0
|
|
20240718,162100,38947083,505,505,505,505,0
|
|
20240718,162000,38947083,505,505,505,505,0
|
|
20240718,161900,38947083,505,505,505,505,0
|
|
20240718,161800,38947083,505,505,505,505,0
|
|
20240718,161700,38947083,505,505,505,505,0
|
|
20240718,161600,38947083,505,505,505,505,0
|
|
20240718,161500,38947083,505,505,505,505,0
|
|
20240718,161400,38947083,505,505,505,505,0
|
|
20240718,161300,38947083,505,505,505,505,0
|
|
20240718,161200,38947083,505,505,505,505,0
|
|
20240718,161100,38947083,505,505,505,505,0
|
|
20240718,161000,38947083,505,505,505,505,0
|
|
20240718,160900,38947083,505,505,505,505,0
|
|
20240718,160800,38947083,505,505,505,505,0
|
|
20240718,160700,38947083,505,505,505,505,0
|
|
20240718,160600,38947083,505,505,505,505,0
|
|
20240718,160500,38947083,505,505,505,505,0
|
|
20240718,160400,38947083,505,505,505,505,0
|
|
20240718,160300,38947083,505,505,505,505,0
|
|
20240718,160200,38947083,505,505,505,505,913
|
|
20240718,160100,38947083,505,505,505,505,0
|
|
20240718,160000,38947083,505,505,505,505,0
|
|
20240718,155900,38947083,505,505,505,505,0
|
|
20240718,155800,38947083,505,505,505,505,0
|
|
20240718,155700,38947083,505,505,505,505,0
|
|
20240718,155600,38947083,505,505,505,505,0
|
|
20240718,155500,38947083,505,505,505,505,0
|
|
20240718,155400,38947083,505,505,505,505,0
|
|
20240718,155300,38947083,505,505,505,505,0
|
|
20240718,155200,38947083,505,505,505,505,0
|
|
20240718,155100,38947083,505,505,505,505,0
|
|
20240718,155000,38947083,505,505,505,505,0
|
|
20240718,154900,38947083,505,505,505,505,0
|
|
20240718,154800,38947083,505,505,505,505,0
|
|
20240718,154700,38947083,505,505,505,505,0
|
|
20240718,154600,38947083,505,505,505,505,0
|
|
20240718,154500,38947083,505,505,505,505,0
|
|
20240718,154400,38947083,505,505,505,505,0
|
|
20240718,154300,38947083,505,505,505,505,0
|
|
20240718,154200,38947083,505,505,505,505,0
|
|
20240718,154100,38947083,505,505,505,505,0
|
|
20240718,154000,38947083,505,505,505,505,0
|
|
20240718,153900,38947083,505,505,505,505,0
|
|
20240718,153800,38947083,505,505,505,505,0
|
|
20240718,153700,38947083,505,505,505,505,0
|
|
20240718,153600,38947083,505,505,505,505,0
|
|
20240718,153500,38947083,505,505,505,505,0
|
|
20240718,153400,38947083,505,505,505,505,0
|
|
20240718,153300,38947083,505,505,505,505,0
|
|
20240718,153200,38947083,505,505,505,505,913
|
|
20240718,153100,38947083,505,505,505,505,0
|
|
20240718,153000,38947083,505,505,505,505,913
|
|
20240718,152900,38486018,505,505,505,505,0
|
|
20240718,152800,38486018,505,505,505,505,0
|
|
20240718,152700,38486018,505,505,505,505,0
|
|
20240718,152600,38486018,505,505,505,505,0
|
|
20240718,152500,38486018,505,505,505,505,0
|
|
20240718,152400,38486018,505,505,505,505,0
|
|
20240718,152300,38486018,505,505,505,505,0
|
|
20240718,152200,38486018,505,505,505,505,0
|
|
20240718,152100,38486018,505,505,505,505,0
|
|
20240718,152000,38486018,505,505,505,505,0
|
|
20240718,151900,38486018,505,505,505,505,0
|
|
20240718,151800,38486018,505,505,505,505,3351
|
|
20240718,151700,36793763,505,505,505,505,5000
|
|
20240718,151600,34268763,505,505,505,505,0
|
|
20240718,151500,34268763,505,505,505,505,510
|
|
20240718,151400,34011213,505,505,505,505,0
|
|
20240718,151300,34011213,505,505,505,505,0
|
|
20240718,151200,34011213,505,505,505,505,6
|
|
20240718,151100,34008183,505,505,505,505,0
|
|
20240718,151000,34008183,505,511,511,505,558
|
|
20240718,150900,33726387,506,506,506,506,0
|
|
20240718,150800,33726387,506,506,506,506,0
|
|
20240718,150700,33726387,506,506,506,506,0
|
|
20240718,150600,33726387,506,506,506,506,10
|
|
20240718,150500,33721327,506,506,506,506,0
|
|
20240718,150400,33721327,506,506,506,506,0
|
|
20240718,150300,33721327,506,506,506,506,0
|
|
20240718,150200,33721327,506,506,506,506,2
|
|
20240718,150100,33720315,506,506,506,506,0
|
|
20240718,150000,33720315,506,506,506,506,0
|
|
20240718,145900,33720315,506,505,506,505,2
|
|
20240718,145800,33719304,505,505,505,505,11
|
|
20240718,145700,33713749,505,505,505,505,0
|
|
20240718,145600,33713749,505,505,505,505,0
|
|
20240718,145500,33713749,505,505,505,505,0
|
|
20240718,145400,33713749,505,505,505,505,32
|
|
20240718,145300,33697589,506,506,506,506,0
|
|
20240718,145200,33697589,506,506,506,506,0
|
|
20240718,145100,33697589,506,511,511,506,518
|
|
20240718,145000,33435476,511,509,511,509,3
|
|
20240718,144900,33433946,504,504,504,504,0
|
|
20240718,144800,33433946,504,504,504,504,0
|
|
20240718,144700,33433946,504,504,504,504,1314
|
|
20240718,144600,32771690,504,507,507,504,669
|
|
20240718,144500,32434389,512,512,512,512,0
|
|
20240718,144400,32434389,512,512,512,512,0
|
|
20240718,144300,32434389,512,512,512,512,1
|
|
20240718,144200,32433877,513,508,513,508,10000
|
|
20240718,144100,27315214,509,509,509,509,0
|
|
20240718,144000,27315214,509,509,509,509,0
|
|
20240718,143900,27315214,509,509,509,509,0
|
|
20240718,143800,27315214,509,509,509,509,0
|
|
20240718,143700,27315214,509,509,509,509,0
|
|
20240718,143600,27315214,509,509,509,509,39
|
|
20240718,143500,27295363,509,509,509,509,0
|
|
20240718,143400,27295363,509,509,509,509,0
|
|
20240718,143300,27295363,509,509,509,509,0
|
|
20240718,143200,27295363,509,509,509,509,0
|
|
20240718,143100,27295363,509,509,509,509,0
|
|
20240718,143000,27295363,509,509,509,509,0
|
|
20240718,142900,27295363,509,509,509,509,0
|
|
20240718,142800,27295363,509,509,509,509,0
|
|
20240718,142700,27295363,509,509,509,509,0
|
|
20240718,142600,27295363,509,509,509,509,0
|
|
20240718,142500,27295363,509,509,509,509,0
|
|
20240718,142400,27295363,509,509,509,509,0
|
|
20240718,142300,27295363,509,509,509,509,0
|
|
20240718,142200,27295363,509,509,509,509,183
|
|
20240718,142100,27202216,509,509,509,509,98
|
|
20240718,142000,27152334,509,508,509,508,500
|
|
20240718,141900,26897971,505,505,505,505,487
|
|
20240718,141800,26652036,505,505,505,505,0
|
|
20240718,141700,26652036,505,505,505,505,0
|
|
20240718,141600,26652036,505,505,505,505,0
|
|
20240718,141500,26652036,505,505,505,505,0
|
|
20240718,141400,26652036,505,505,505,505,500
|
|
20240718,141300,26399536,505,505,505,505,0
|
|
20240718,141200,26399536,505,505,505,505,0
|
|
20240718,141100,26399536,505,505,505,505,0
|
|
20240718,141000,26399536,505,505,505,505,0
|
|
20240718,140900,26399536,505,505,505,505,0
|
|
20240718,140800,26399536,505,505,505,505,1
|
|
20240718,140700,26399031,503,503,503,503,0
|
|
20240718,140600,26399031,503,503,503,503,0
|
|
20240718,140500,26399031,503,503,503,503,0
|
|
20240718,140400,26399031,503,503,503,503,0
|
|
20240718,140300,26399031,503,503,503,503,0
|
|
20240718,140200,26399031,503,503,503,503,0
|
|
20240718,140100,26399031,503,503,503,503,0
|
|
20240718,140000,26399031,503,503,503,503,0
|
|
20240718,135900,26399031,503,503,503,503,0
|
|
20240718,135800,26399031,503,503,503,503,0
|
|
20240718,135700,26399031,503,503,503,503,0
|
|
20240718,135600,26399031,503,503,503,503,0
|
|
20240718,135500,26399031,503,503,503,503,0
|
|
20240718,135400,26399031,503,503,503,503,0
|
|
20240718,135300,26399031,503,503,503,503,0
|
|
20240718,135200,26399031,503,503,503,503,0
|
|
20240718,135100,26399031,503,503,503,503,0
|
|
20240718,135000,26399031,503,503,503,503,1860
|
|
20240718,134900,25463451,503,503,503,503,0
|
|
20240718,134800,25463451,503,503,503,503,2
|
|
20240718,134700,25462445,503,503,503,503,5
|
|
20240718,134600,25459930,503,505,505,503,243
|
|
20240718,134500,25337465,506,506,506,506,0
|
|
20240718,134400,25337465,506,506,506,506,0
|
|
20240718,134300,25337465,506,506,506,506,0
|
|
20240718,134200,25337465,506,507,507,506,711
|
|
20240718,134100,24977698,508,508,508,508,0
|
|
20240718,134000,24977698,508,508,508,508,0
|
|
20240718,133900,24977698,508,508,508,508,0
|
|
20240718,133800,24977698,508,508,508,508,0
|
|
20240718,133700,24977698,508,508,508,508,0
|
|
20240718,133600,24977698,508,508,508,508,0
|
|
20240718,133500,24977698,508,508,508,508,0
|
|
20240718,133400,24977698,508,508,508,508,0
|
|
20240718,133300,24977698,508,508,508,508,0
|
|
20240718,133200,24977698,508,508,508,508,0
|
|
20240718,133100,24977698,508,508,508,508,0
|
|
20240718,133000,24977698,508,508,508,508,200
|
|
20240718,132900,24876098,508,508,508,508,0
|
|
20240718,132800,24876098,508,508,508,508,0
|
|
20240718,132700,24876098,508,508,508,508,0
|
|
20240718,132600,24876098,508,508,508,508,0
|
|
20240718,132500,24876098,508,508,508,508,0
|
|
20240718,132400,24876098,508,508,508,508,0
|
|
20240718,132300,24876098,508,508,508,508,0
|
|
20240718,132200,24876098,508,508,508,508,0
|
|
20240718,132100,24876098,508,508,508,508,0
|
|
20240718,132000,24876098,508,508,508,508,0
|
|
20240718,131900,24876098,508,508,508,508,0
|
|
20240718,131800,24876098,508,508,508,508,0
|
|
20240718,131700,24876098,508,508,508,508,0
|
|
20240718,131600,24876098,508,508,508,508,0
|
|
20240718,131500,24876098,508,508,508,508,0
|
|
20240718,131400,24876098,508,508,508,508,0
|
|
20240718,131300,24876098,508,508,508,508,0
|
|
20240718,131200,24876098,508,508,508,508,200
|
|
20240718,131100,24774498,509,509,509,509,0
|
|
20240718,131000,24774498,509,509,509,509,15
|
|
20240718,130900,24766863,509,509,509,509,0
|
|
20240718,130800,24766863,509,509,509,509,0
|
|
20240718,130700,24766863,509,509,509,509,0
|
|
20240718,130600,24766863,509,509,509,509,0
|
|
20240718,130500,24766863,509,509,509,509,0
|
|
20240718,130400,24766863,509,509,509,509,0
|
|
20240718,130300,24766863,509,509,509,509,0
|
|
20240718,130200,24766863,509,509,509,509,0
|
|
20240718,130100,24766863,509,509,509,509,0
|
|
20240718,130000,24766863,509,509,509,509,0
|
|
20240718,125900,24766863,509,509,509,509,0
|
|
20240718,125800,24766863,509,509,509,509,0
|
|
20240718,125700,24766863,509,509,509,509,0
|
|
20240718,125600,24766863,509,509,509,509,0
|
|
20240718,125500,24766863,509,509,509,509,0
|
|
20240718,125400,24766863,509,509,509,509,0
|
|
20240718,125300,24766863,509,509,509,509,0
|
|
20240718,125200,24766863,509,507,509,507,3
|
|
20240718,125100,24765339,507,507,507,507,0
|
|
20240718,125000,24765339,507,507,507,507,0
|
|
20240718,124900,24765339,507,507,507,507,0
|
|
20240718,124800,24765339,507,507,507,507,0
|
|
20240718,124700,24765339,507,507,507,507,0
|
|
20240718,124600,24765339,507,507,507,507,0
|
|
20240718,124500,24765339,507,507,507,507,0
|
|
20240718,124400,24765339,507,507,507,507,0
|
|
20240718,124300,24765339,507,507,507,507,0
|
|
20240718,124200,24765339,507,507,507,507,0
|
|
20240718,124100,24765339,507,507,507,507,0
|
|
20240718,124000,24765339,507,507,507,507,0
|
|
20240718,123900,24765339,507,507,507,507,1
|
|
20240718,123800,24764832,506,506,506,506,0
|
|
20240718,123700,24764832,506,506,506,506,0
|
|
20240718,123600,24764832,506,506,506,506,0
|
|
20240718,123500,24764832,506,506,506,506,6
|
|
20240718,123400,24761796,506,506,506,506,0
|
|
20240718,123300,24761796,506,506,506,506,0
|
|
20240718,123200,24761796,506,506,506,506,0
|
|
20240718,123100,24761796,506,506,506,506,0
|
|
20240718,123000,24761796,506,506,506,506,0
|
|
20240718,122900,24761796,506,506,506,506,0
|
|
20240718,122800,24761796,506,506,506,506,0
|
|
20240718,122700,24761796,506,506,506,506,0
|
|
20240718,122600,24761796,506,506,506,506,0
|
|
20240718,122500,24761796,506,506,506,506,0
|
|
20240718,122400,24761796,506,506,506,506,0
|
|
20240718,122300,24761796,506,506,506,506,0
|
|
20240718,122200,24761796,506,506,506,506,0
|
|
20240718,122100,24761796,506,506,506,506,0
|
|
20240718,122000,24761796,506,506,506,506,0
|
|
20240718,121900,24761796,506,506,506,506,0
|
|
20240718,121800,24761796,506,506,506,506,0
|
|
20240718,121700,24761796,506,506,506,506,0
|
|
20240718,121600,24761796,506,506,506,506,0
|
|
20240718,121500,24761796,506,506,506,506,0
|
|
20240718,121400,24761796,506,505,506,505,4700
|
|
20240718,121300,22388202,505,505,505,505,0
|
|
20240718,121200,22388202,505,505,505,505,0
|
|
20240718,121100,22388202,505,505,505,505,0
|
|
20240718,121000,22388202,505,505,505,505,0
|
|
20240718,120900,22388202,505,505,505,505,0
|
|
20240718,120800,22388202,505,505,505,505,1
|
|
20240718,120700,22387697,505,505,505,505,0
|
|
20240718,120600,22387697,505,505,505,505,0
|
|
20240718,120500,22387697,505,503,505,503,2000
|
|
20240718,120400,21381213,503,503,503,503,0
|
|
20240718,120300,21381213,503,503,503,503,0
|
|
20240718,120200,21381213,503,503,503,503,0
|
|
20240718,120100,21381213,503,503,503,503,0
|
|
20240718,120000,21381213,503,503,503,503,0
|
|
20240718,115900,21381213,503,503,503,503,0
|
|
20240718,115800,21381213,503,503,503,503,0
|
|
20240718,115700,21381213,503,503,503,503,0
|
|
20240718,115600,21381213,503,503,503,503,0
|
|
20240718,115500,21381213,503,503,503,503,0
|
|
20240718,115400,21381213,503,503,503,503,0
|
|
20240718,115300,21381213,503,503,503,503,0
|
|
20240718,115200,21381213,503,503,503,503,0
|
|
20240718,115100,21381213,503,503,503,503,0
|
|
20240718,115000,21381213,503,503,503,503,2
|
|
20240718,114900,21380207,503,503,503,503,0
|
|
20240718,114800,21380207,503,503,503,503,0
|
|
20240718,114700,21380207,503,503,503,503,0
|
|
20240718,114600,21380207,503,503,503,503,0
|
|
20240718,114500,21380207,503,503,503,503,0
|
|
20240718,114400,21380207,503,503,503,503,0
|
|
20240718,114300,21380207,503,503,503,503,0
|
|
20240718,114200,21380207,503,503,503,503,0
|
|
20240718,114100,21380207,503,503,503,503,0
|
|
20240718,114000,21380207,503,503,503,503,0
|
|
20240718,113900,21380207,503,503,503,503,0
|
|
20240718,113800,21380207,503,503,503,503,0
|
|
20240718,113700,21380207,503,503,503,503,0
|
|
20240718,113600,21380207,503,503,503,503,0
|
|
20240718,113500,21380207,503,503,503,503,0
|
|
20240718,113400,21380207,503,503,503,503,13
|
|
20240718,113300,21373668,503,503,503,503,0
|
|
20240718,113200,21373668,503,503,503,503,0
|
|
20240718,113100,21373668,503,503,503,503,65
|
|
20240718,113000,21340973,503,503,503,503,0
|
|
20240718,112900,21340973,503,503,503,503,0
|
|
20240718,112800,21340973,503,503,503,503,0
|
|
20240718,112700,21340973,503,503,503,503,0
|
|
20240718,112600,21340973,503,503,503,503,0
|
|
20240718,112500,21340973,503,503,503,503,217
|
|
20240718,112400,21231822,503,503,503,503,0
|
|
20240718,112300,21231822,503,503,503,503,0
|
|
20240718,112200,21231822,503,503,503,503,0
|
|
20240718,112100,21231822,503,503,503,503,0
|
|
20240718,112000,21231822,503,503,503,503,0
|
|
20240718,111900,21231822,503,504,504,503,100
|
|
20240718,111800,21181509,504,504,504,504,0
|
|
20240718,111700,21181509,504,504,504,504,0
|
|
20240718,111600,21181509,504,504,504,504,530
|
|
20240718,111500,20914389,504,504,504,504,0
|
|
20240718,111400,20914389,504,504,504,504,110
|
|
20240718,111300,20858949,504,504,504,504,0
|
|
20240718,111200,20858949,504,504,504,504,0
|
|
20240718,111100,20858949,504,504,504,504,0
|
|
20240718,111000,20858949,504,504,504,504,86
|
|
20240718,110900,20815605,503,503,503,503,1
|
|
20240718,110800,20815102,504,504,504,504,0
|
|
20240718,110700,20815102,504,504,504,504,0
|
|
20240718,110600,20815102,504,504,504,504,0
|
|
20240718,110500,20815102,504,504,504,504,50
|
|
20240718,110400,20789902,503,503,503,503,215
|
|
20240718,110300,20681757,503,503,503,503,8
|
|
20240718,110200,20677733,503,503,503,503,6
|
|
20240718,110100,20674715,504,503,504,503,116
|
|
20240718,110000,20616252,504,503,504,503,56
|
|
20240718,105900,20588034,503,503,503,503,0
|
|
20240718,105800,20588034,503,503,503,503,772
|
|
20240718,105700,20199718,503,503,503,503,0
|
|
20240718,105600,20199718,503,503,503,503,0
|
|
20240718,105500,20199718,503,503,503,503,0
|
|
20240718,105400,20199718,503,503,503,503,0
|
|
20240718,105300,20199718,503,503,503,503,0
|
|
20240718,105200,20199718,503,503,503,503,0
|
|
20240718,105100,20199718,503,503,503,503,0
|
|
20240718,105000,20199718,503,503,503,503,0
|
|
20240718,104900,20199718,503,503,503,503,0
|
|
20240718,104800,20199718,503,503,503,503,0
|
|
20240718,104700,20199718,503,503,503,503,0
|
|
20240718,104600,20199718,503,503,503,503,0
|
|
20240718,104500,20199718,503,503,503,503,0
|
|
20240718,104400,20199718,503,503,503,503,0
|
|
20240718,104300,20199718,503,502,503,502,381
|
|
20240718,104200,20008076,501,501,501,501,0
|
|
20240718,104100,20008076,501,501,501,501,0
|
|
20240718,104000,20008076,501,501,501,501,0
|
|
20240718,103900,20008076,501,501,501,501,7
|
|
20240718,103800,20004569,501,501,501,501,15
|
|
20240718,103700,19997054,501,501,501,501,1143
|
|
20240718,103600,19424411,500,500,500,500,0
|
|
20240718,103500,19424411,500,500,500,500,0
|
|
20240718,103400,19424411,500,500,500,500,5
|
|
20240718,103300,19421911,500,500,500,500,0
|
|
20240718,103200,19421911,500,500,500,500,0
|
|
20240718,103100,19421911,500,500,500,500,0
|
|
20240718,103000,19421911,500,500,500,500,0
|
|
20240718,102900,19421911,500,500,500,500,0
|
|
20240718,102800,19421911,500,500,500,500,0
|
|
20240718,102700,19421911,500,500,500,500,0
|
|
20240718,102600,19421911,500,500,500,500,0
|
|
20240718,102500,19421911,500,500,500,500,1
|
|
20240718,102400,19421411,500,500,500,500,22
|
|
20240718,102300,19410411,499,499,499,499,0
|
|
20240718,102200,19410411,499,499,499,499,0
|
|
20240718,102100,19410411,499,499,499,499,0
|
|
20240718,102000,19410411,499,499,499,499,0
|
|
20240718,101900,19410411,499,499,499,499,551
|
|
20240718,101800,19135462,498,498,498,498,0
|
|
20240718,101700,19135462,498,498,498,498,0
|
|
20240718,101600,19135462,498,498,498,498,60
|
|
20240718,101500,19105582,499,499,499,499,28
|
|
20240718,101400,19091610,498,498,498,498,0
|
|
20240718,101300,19091610,498,498,498,498,0
|
|
20240718,101200,19091610,498,499,499,498,1700
|
|
20240718,101100,18244610,499,499,499,499,0
|
|
20240718,101000,18244610,499,499,499,499,0
|
|
20240718,100900,18244610,499,499,499,499,0
|
|
20240718,100800,18244610,499,499,499,499,8
|
|
20240718,100700,18240618,499,499,499,499,0
|
|
20240718,100600,18240618,499,499,499,499,475
|
|
20240718,100500,18003593,497,497,497,497,0
|
|
20240718,100400,18003593,497,497,497,497,0
|
|
20240718,100300,18003593,497,497,497,497,0
|
|
20240718,100200,18003593,497,497,497,497,0
|
|
20240718,100100,18003593,497,497,497,497,0
|
|
20240718,100000,18003593,497,497,497,497,1
|
|
20240718,095900,18003096,498,498,498,498,0
|
|
20240718,095800,18003096,498,498,498,498,1
|
|
20240718,095700,18002598,499,499,499,499,3
|
|
20240718,095600,18001101,499,499,499,499,10
|
|
20240718,095500,17996111,499,499,499,499,1
|
|
20240718,095400,17995612,498,498,498,498,0
|
|
20240718,095300,17995612,498,498,498,498,0
|
|
20240718,095200,17995612,498,498,498,498,0
|
|
20240718,095100,17995612,498,498,498,498,0
|
|
20240718,095000,17995612,498,498,498,498,0
|
|
20240718,094900,17995612,498,498,498,498,1
|
|
20240718,094800,17995114,498,498,498,498,0
|
|
20240718,094700,17995114,498,498,498,498,0
|
|
20240718,094600,17995114,498,498,498,498,0
|
|
20240718,094500,17995114,498,498,498,498,0
|
|
20240718,094400,17995114,498,498,498,498,0
|
|
20240718,094300,17995114,498,498,499,498,10
|
|
20240718,094200,17990128,498,498,498,498,0
|
|
20240718,094100,17990128,498,498,498,498,0
|
|
20240718,094000,17990128,498,498,498,498,5
|
|
20240718,093900,17987638,499,499,499,499,0
|
|
20240718,093800,17987638,499,499,499,499,503
|
|
20240718,093700,17736641,499,499,499,499,0
|
|
20240718,093600,17736641,499,499,499,499,500
|
|
20240718,093500,17487141,495,495,495,495,0
|
|
20240718,093400,17487141,495,495,495,495,0
|
|
20240718,093300,17487141,495,495,495,495,2853
|
|
20240718,093200,16074906,494,498,498,494,7925
|
|
20240718,093100,12143562,495,495,495,495,0
|
|
20240718,093000,12143562,495,495,495,495,0
|
|
20240718,092900,12143562,495,495,495,495,0
|
|
20240718,092800,12143562,495,505,505,495,25
|
|
20240718,092700,12131127,505,505,505,505,0
|
|
20240718,092600,12131127,505,505,505,505,0
|
|
20240718,092500,12131127,505,506,506,505,2
|
|
20240718,092400,12130116,506,506,506,506,0
|
|
20240718,092300,12130116,506,506,506,506,0
|
|
20240718,092200,12130116,506,506,506,506,0
|
|
20240718,092100,12130116,506,506,506,506,0
|
|
20240718,092000,12130116,506,506,506,506,0
|
|
20240718,091900,12130116,506,506,506,506,0
|
|
20240718,091800,12130116,506,506,506,506,0
|
|
20240718,091700,12130116,506,506,506,506,1
|
|
20240718,091600,12129610,505,505,505,505,0
|
|
20240718,091500,12129610,505,505,505,505,0
|
|
20240718,091400,12129610,505,505,505,505,0
|
|
20240718,091300,12129610,505,501,512,501,112
|
|
20240718,091200,12073401,501,501,501,501,0
|
|
20240718,091100,12073401,501,495,501,495,3862
|
|
20240718,091000,10161684,495,495,495,495,215
|
|
20240718,090900,10055259,497,497,497,497,2293
|
|
20240718,090800,8915638,497,498,498,494,3911
|
|
20240718,090700,6982376,498,498,499,497,495
|
|
20240718,090600,6735778,499,500,501,499,10103
|
|
20240718,090500,1684350,501,502,502,501,324
|
|
20240718,090400,1521708,503,507,507,503,1075
|
|
20240718,090300,979250,507,509,509,507,6
|
|
20240718,090200,976200,509,509,509,509,20
|
|
20240718,090100,966020,513,509,513,509,1741
|
|
20240718,090000,74165,509,512,512,509,145
|