695 lines
29 KiB
CSV
695 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,203200,46369724,510,510,510,510,3959
|
|
20240719,203100,46369724,510,510,510,510,0
|
|
20240719,203000,46369724,510,510,510,510,0
|
|
20240719,202900,46369724,510,510,510,510,0
|
|
20240719,202800,46369724,510,510,510,510,0
|
|
20240719,202700,46369724,510,510,510,510,0
|
|
20240719,202600,46369724,510,510,510,510,0
|
|
20240719,202500,46369724,510,510,510,510,0
|
|
20240719,202400,46369724,510,510,510,510,0
|
|
20240719,202300,46369724,510,510,510,510,0
|
|
20240719,202200,46369724,510,510,510,510,0
|
|
20240719,202100,46369724,510,510,510,510,0
|
|
20240719,202000,46369724,510,510,510,510,0
|
|
20240719,201900,46369724,510,510,510,510,0
|
|
20240719,201800,46369724,510,510,510,510,0
|
|
20240719,201700,46369724,510,510,510,510,0
|
|
20240719,201600,46369724,510,510,510,510,0
|
|
20240719,201500,46369724,510,510,510,510,0
|
|
20240719,201400,46369724,510,510,510,510,0
|
|
20240719,201300,46369724,510,510,510,510,0
|
|
20240719,201200,46369724,510,510,510,510,0
|
|
20240719,201100,46369724,510,510,510,510,0
|
|
20240719,201000,46369724,510,510,510,510,0
|
|
20240719,200900,46369724,510,510,510,510,0
|
|
20240719,200800,46369724,510,510,510,510,0
|
|
20240719,200700,46369724,510,510,510,510,0
|
|
20240719,200600,46369724,510,510,510,510,0
|
|
20240719,200500,46369724,510,510,510,510,0
|
|
20240719,200400,46369724,510,510,510,510,0
|
|
20240719,200300,46369724,510,510,510,510,0
|
|
20240719,200200,46369724,510,510,510,510,3959
|
|
20240719,200100,46369724,510,510,510,510,0
|
|
20240719,200000,46369724,510,510,510,510,0
|
|
20240719,195900,46369724,510,510,510,510,0
|
|
20240719,195800,46369724,510,510,510,510,0
|
|
20240719,195700,46369724,510,510,510,510,0
|
|
20240719,195600,46369724,510,510,510,510,0
|
|
20240719,195500,46369724,510,510,510,510,0
|
|
20240719,195400,46369724,510,510,510,510,0
|
|
20240719,195300,46369724,510,510,510,510,0
|
|
20240719,195200,46369724,510,510,510,510,0
|
|
20240719,195100,46369724,510,510,510,510,0
|
|
20240719,195000,46369724,510,510,510,510,0
|
|
20240719,194900,46369724,510,510,510,510,0
|
|
20240719,194800,46369724,510,510,510,510,0
|
|
20240719,194700,46369724,510,510,510,510,0
|
|
20240719,194600,46369724,510,510,510,510,0
|
|
20240719,194500,46369724,510,510,510,510,0
|
|
20240719,194400,46369724,510,510,510,510,0
|
|
20240719,194300,46369724,510,510,510,510,0
|
|
20240719,194200,46369724,510,510,510,510,0
|
|
20240719,194100,46369724,510,510,510,510,0
|
|
20240719,194000,46369724,510,510,510,510,0
|
|
20240719,193900,46369724,510,510,510,510,0
|
|
20240719,193800,46369724,510,510,510,510,0
|
|
20240719,193700,46369724,510,510,510,510,0
|
|
20240719,193600,46369724,510,510,510,510,0
|
|
20240719,193500,46369724,510,510,510,510,0
|
|
20240719,193400,46369724,510,510,510,510,0
|
|
20240719,193300,46369724,510,510,510,510,0
|
|
20240719,193200,46369724,510,510,510,510,3959
|
|
20240719,193100,46369724,510,510,510,510,0
|
|
20240719,193000,46369724,510,510,510,510,0
|
|
20240719,192900,46369724,510,510,510,510,0
|
|
20240719,192800,46369724,510,510,510,510,0
|
|
20240719,192700,46369724,510,510,510,510,0
|
|
20240719,192600,46369724,510,510,510,510,0
|
|
20240719,192500,46369724,510,510,510,510,0
|
|
20240719,192400,46369724,510,510,510,510,0
|
|
20240719,192300,46369724,510,510,510,510,0
|
|
20240719,192200,46369724,510,510,510,510,0
|
|
20240719,192100,46369724,510,510,510,510,0
|
|
20240719,192000,46369724,510,510,510,510,0
|
|
20240719,191900,46369724,510,510,510,510,0
|
|
20240719,191800,46369724,510,510,510,510,0
|
|
20240719,191700,46369724,510,510,510,510,0
|
|
20240719,191600,46369724,510,510,510,510,0
|
|
20240719,191500,46369724,510,510,510,510,0
|
|
20240719,191400,46369724,510,510,510,510,0
|
|
20240719,191300,46369724,510,510,510,510,0
|
|
20240719,191200,46369724,510,510,510,510,0
|
|
20240719,191100,46369724,510,510,510,510,0
|
|
20240719,191000,46369724,510,510,510,510,0
|
|
20240719,190900,46369724,510,510,510,510,0
|
|
20240719,190800,46369724,510,510,510,510,0
|
|
20240719,190700,46369724,510,510,510,510,0
|
|
20240719,190600,46369724,510,510,510,510,0
|
|
20240719,190500,46369724,510,510,510,510,0
|
|
20240719,190400,46369724,510,510,510,510,0
|
|
20240719,190300,46369724,510,510,510,510,0
|
|
20240719,190200,46369724,510,510,510,510,3959
|
|
20240719,190100,46369724,510,510,510,510,0
|
|
20240719,190000,46369724,510,510,510,510,0
|
|
20240719,185900,46369724,510,510,510,510,0
|
|
20240719,185800,46369724,510,510,510,510,0
|
|
20240719,185700,46369724,510,510,510,510,0
|
|
20240719,185600,46369724,510,510,510,510,0
|
|
20240719,185500,46369724,510,510,510,510,0
|
|
20240719,185400,46369724,510,510,510,510,0
|
|
20240719,185300,46369724,510,510,510,510,0
|
|
20240719,185200,46369724,510,510,510,510,0
|
|
20240719,185100,46369724,510,510,510,510,0
|
|
20240719,185000,46369724,510,510,510,510,0
|
|
20240719,184900,46369724,510,510,510,510,0
|
|
20240719,184800,46369724,510,510,510,510,0
|
|
20240719,184700,46369724,510,510,510,510,0
|
|
20240719,184600,46369724,510,510,510,510,0
|
|
20240719,184500,46369724,510,510,510,510,0
|
|
20240719,184400,46369724,510,510,510,510,0
|
|
20240719,184300,46369724,510,510,510,510,0
|
|
20240719,184200,46369724,510,510,510,510,0
|
|
20240719,184100,46369724,510,510,510,510,0
|
|
20240719,184000,46369724,510,510,510,510,0
|
|
20240719,183900,46369724,510,510,510,510,0
|
|
20240719,183800,46369724,510,510,510,510,0
|
|
20240719,183700,46369724,510,510,510,510,0
|
|
20240719,183600,46369724,510,510,510,510,0
|
|
20240719,183500,46369724,510,510,510,510,0
|
|
20240719,183400,46369724,510,510,510,510,0
|
|
20240719,183300,46369724,510,510,510,510,0
|
|
20240719,183200,46369724,510,510,510,510,3959
|
|
20240719,183100,46369724,510,510,510,510,0
|
|
20240719,183000,46369724,510,510,510,510,0
|
|
20240719,182900,46369724,510,510,510,510,0
|
|
20240719,182800,46369724,510,510,510,510,0
|
|
20240719,182700,46369724,510,510,510,510,0
|
|
20240719,182600,46369724,510,510,510,510,0
|
|
20240719,182500,46369724,510,510,510,510,0
|
|
20240719,182400,46369724,510,510,510,510,0
|
|
20240719,182300,46369724,510,510,510,510,0
|
|
20240719,182200,46369724,510,510,510,510,0
|
|
20240719,182100,46369724,510,510,510,510,0
|
|
20240719,182000,46369724,510,510,510,510,0
|
|
20240719,181900,46369724,510,510,510,510,0
|
|
20240719,181800,46369724,510,510,510,510,0
|
|
20240719,181700,46369724,510,510,510,510,0
|
|
20240719,181600,46369724,510,510,510,510,0
|
|
20240719,181500,46369724,510,510,510,510,0
|
|
20240719,181400,46369724,510,510,510,510,0
|
|
20240719,181300,46369724,510,510,510,510,0
|
|
20240719,181200,46369724,510,510,510,510,0
|
|
20240719,181100,46369724,510,510,510,510,0
|
|
20240719,181000,46369724,510,510,510,510,0
|
|
20240719,180900,46369724,510,510,510,510,0
|
|
20240719,180800,46369724,510,510,510,510,0
|
|
20240719,180700,46369724,510,510,510,510,0
|
|
20240719,180600,46369724,510,510,510,510,0
|
|
20240719,180500,46369724,510,510,510,510,0
|
|
20240719,180400,46369724,510,510,510,510,0
|
|
20240719,180300,46369724,510,510,510,510,0
|
|
20240719,180200,46369724,510,510,510,510,3959
|
|
20240719,180100,46369724,510,510,510,510,0
|
|
20240719,180000,46369724,510,510,510,510,0
|
|
20240719,175900,46369724,510,510,510,510,0
|
|
20240719,175800,46369724,510,510,510,510,0
|
|
20240719,175700,46369724,510,510,510,510,0
|
|
20240719,175600,46369724,510,510,510,510,0
|
|
20240719,175500,46369724,510,510,510,510,0
|
|
20240719,175400,46369724,510,510,510,510,0
|
|
20240719,175300,46369724,510,510,510,510,0
|
|
20240719,175200,46369724,510,510,510,510,0
|
|
20240719,175100,46369724,510,510,510,510,0
|
|
20240719,175000,46369724,510,510,510,510,0
|
|
20240719,174900,46369724,510,510,510,510,0
|
|
20240719,174800,46369724,510,510,510,510,0
|
|
20240719,174700,46369724,510,510,510,510,0
|
|
20240719,174600,46369724,510,510,510,510,0
|
|
20240719,174500,46369724,510,510,510,510,0
|
|
20240719,174400,46369724,510,510,510,510,0
|
|
20240719,174300,46369724,510,510,510,510,0
|
|
20240719,174200,46369724,510,510,510,510,0
|
|
20240719,174100,46369724,510,510,510,510,0
|
|
20240719,174000,46369724,510,510,510,510,0
|
|
20240719,173900,46369724,510,510,510,510,0
|
|
20240719,173800,46369724,510,510,510,510,0
|
|
20240719,173700,46369724,510,510,510,510,0
|
|
20240719,173600,46369724,510,510,510,510,0
|
|
20240719,173500,46369724,510,510,510,510,0
|
|
20240719,173400,46369724,510,510,510,510,0
|
|
20240719,173300,46369724,510,510,510,510,0
|
|
20240719,173200,46369724,510,510,510,510,3959
|
|
20240719,173100,46369724,510,510,510,510,0
|
|
20240719,173000,46369724,510,510,510,510,0
|
|
20240719,172900,46369724,510,510,510,510,0
|
|
20240719,172800,46369724,510,510,510,510,0
|
|
20240719,172700,46369724,510,510,510,510,0
|
|
20240719,172600,46369724,510,510,510,510,0
|
|
20240719,172500,46369724,510,510,510,510,0
|
|
20240719,172400,46369724,510,510,510,510,0
|
|
20240719,172300,46369724,510,510,510,510,0
|
|
20240719,172200,46369724,510,510,510,510,0
|
|
20240719,172100,46369724,510,510,510,510,0
|
|
20240719,172000,46369724,510,510,510,510,0
|
|
20240719,171900,46369724,510,510,510,510,0
|
|
20240719,171800,46369724,510,510,510,510,0
|
|
20240719,171700,46369724,510,510,510,510,0
|
|
20240719,171600,46369724,510,510,510,510,0
|
|
20240719,171500,46369724,510,510,510,510,0
|
|
20240719,171400,46369724,510,510,510,510,0
|
|
20240719,171300,46369724,510,510,510,510,0
|
|
20240719,171200,46369724,510,510,510,510,0
|
|
20240719,171100,46369724,510,510,510,510,0
|
|
20240719,171000,46369724,510,510,510,510,0
|
|
20240719,170900,46369724,510,510,510,510,0
|
|
20240719,170800,46369724,510,510,510,510,0
|
|
20240719,170700,46369724,510,510,510,510,0
|
|
20240719,170600,46369724,510,510,510,510,0
|
|
20240719,170500,46369724,510,510,510,510,0
|
|
20240719,170400,46369724,510,510,510,510,0
|
|
20240719,170300,46369724,510,510,510,510,0
|
|
20240719,170200,46369724,510,510,510,510,3959
|
|
20240719,170100,46369724,510,510,510,510,0
|
|
20240719,170000,46369724,510,510,510,510,0
|
|
20240719,165900,46369724,510,510,510,510,0
|
|
20240719,165800,46369724,510,510,510,510,0
|
|
20240719,165700,46369724,510,510,510,510,0
|
|
20240719,165600,46369724,510,510,510,510,0
|
|
20240719,165500,46369724,510,510,510,510,0
|
|
20240719,165400,46369724,510,510,510,510,0
|
|
20240719,165300,46369724,510,510,510,510,0
|
|
20240719,165200,46369724,510,510,510,510,0
|
|
20240719,165100,46369724,510,510,510,510,0
|
|
20240719,165000,46369724,510,510,510,510,0
|
|
20240719,164900,46369724,510,510,510,510,0
|
|
20240719,164800,46369724,510,510,510,510,0
|
|
20240719,164700,46369724,510,510,510,510,0
|
|
20240719,164600,46369724,510,510,510,510,0
|
|
20240719,164500,46369724,510,510,510,510,0
|
|
20240719,164400,46369724,510,510,510,510,0
|
|
20240719,164300,46369724,510,510,510,510,0
|
|
20240719,164200,46369724,510,510,510,510,0
|
|
20240719,164100,46369724,510,510,510,510,0
|
|
20240719,164000,46369724,510,510,510,510,0
|
|
20240719,163900,46369724,510,510,510,510,0
|
|
20240719,163800,46369724,510,510,510,510,0
|
|
20240719,163700,46369724,510,510,510,510,0
|
|
20240719,163600,46369724,510,510,510,510,0
|
|
20240719,163500,46369724,510,510,510,510,0
|
|
20240719,163400,46369724,510,510,510,510,0
|
|
20240719,163300,46369724,510,510,510,510,0
|
|
20240719,163200,46369724,510,510,510,510,3959
|
|
20240719,163100,46369724,510,510,510,510,0
|
|
20240719,163000,46369724,510,510,510,510,0
|
|
20240719,162900,46369724,510,510,510,510,0
|
|
20240719,162800,46369724,510,510,510,510,0
|
|
20240719,162700,46369724,510,510,510,510,0
|
|
20240719,162600,46369724,510,510,510,510,0
|
|
20240719,162500,46369724,510,510,510,510,0
|
|
20240719,162400,46369724,510,510,510,510,0
|
|
20240719,162300,46369724,510,510,510,510,0
|
|
20240719,162200,46369724,510,510,510,510,0
|
|
20240719,162100,46369724,510,510,510,510,0
|
|
20240719,162000,46369724,510,510,510,510,0
|
|
20240719,161900,46369724,510,510,510,510,0
|
|
20240719,161800,46369724,510,510,510,510,0
|
|
20240719,161700,46369724,510,510,510,510,0
|
|
20240719,161600,46369724,510,510,510,510,0
|
|
20240719,161500,46369724,510,510,510,510,0
|
|
20240719,161400,46369724,510,510,510,510,0
|
|
20240719,161300,46369724,510,510,510,510,0
|
|
20240719,161200,46369724,510,510,510,510,0
|
|
20240719,161100,46369724,510,510,510,510,0
|
|
20240719,161000,46369724,510,510,510,510,0
|
|
20240719,160900,46369724,510,510,510,510,0
|
|
20240719,160800,46369724,510,510,510,510,0
|
|
20240719,160700,46369724,510,510,510,510,0
|
|
20240719,160600,46369724,510,510,510,510,0
|
|
20240719,160500,46369724,510,510,510,510,0
|
|
20240719,160400,46369724,510,510,510,510,0
|
|
20240719,160300,46369724,510,510,510,510,0
|
|
20240719,160200,46369724,510,510,510,510,3959
|
|
20240719,160100,46369724,510,510,510,510,0
|
|
20240719,160000,46369724,510,510,510,510,0
|
|
20240719,155900,46369724,510,510,510,510,0
|
|
20240719,155800,46369724,510,510,510,510,0
|
|
20240719,155700,46369724,510,510,510,510,0
|
|
20240719,155600,46369724,510,510,510,510,0
|
|
20240719,155500,46369724,510,510,510,510,0
|
|
20240719,155400,46369724,510,510,510,510,0
|
|
20240719,155300,46369724,510,510,510,510,0
|
|
20240719,155200,46369724,510,510,510,510,0
|
|
20240719,155100,46369724,510,510,510,510,0
|
|
20240719,155000,46369724,510,510,510,510,0
|
|
20240719,154900,46369724,510,510,510,510,0
|
|
20240719,154800,46369724,510,510,510,510,0
|
|
20240719,154700,46369724,510,510,510,510,0
|
|
20240719,154600,46369724,510,510,510,510,0
|
|
20240719,154500,46369724,510,510,510,510,0
|
|
20240719,154400,46369724,510,510,510,510,0
|
|
20240719,154300,46369724,510,510,510,510,0
|
|
20240719,154200,46369724,510,510,510,510,0
|
|
20240719,154100,46369724,510,510,510,510,0
|
|
20240719,154000,46369724,510,510,510,510,0
|
|
20240719,153900,46369724,510,510,510,510,0
|
|
20240719,153800,46369724,510,510,510,510,0
|
|
20240719,153700,46369724,510,510,510,510,0
|
|
20240719,153600,46369724,510,510,510,510,0
|
|
20240719,153500,46369724,510,510,510,510,0
|
|
20240719,153400,46369724,510,510,510,510,0
|
|
20240719,153300,46369724,510,510,510,510,0
|
|
20240719,153200,46369724,510,510,510,510,3959
|
|
20240719,153100,46369724,510,510,510,510,0
|
|
20240719,153000,46369724,510,510,510,510,3959
|
|
20240719,152900,44350634,519,519,519,519,0
|
|
20240719,152800,44350634,519,519,519,519,0
|
|
20240719,152700,44350634,519,519,519,519,0
|
|
20240719,152600,44350634,519,519,519,519,0
|
|
20240719,152500,44350634,519,519,519,519,0
|
|
20240719,152400,44350634,519,519,519,519,0
|
|
20240719,152300,44350634,519,519,519,519,0
|
|
20240719,152200,44350634,519,519,519,519,0
|
|
20240719,152100,44350634,519,519,519,519,0
|
|
20240719,152000,44350634,519,519,519,519,0
|
|
20240719,151900,44350634,519,518,519,518,2
|
|
20240719,151800,44349597,515,514,519,514,73
|
|
20240719,151700,44312069,515,518,518,515,70
|
|
20240719,151600,44275902,519,519,519,519,0
|
|
20240719,151500,44275902,519,519,519,519,0
|
|
20240719,151400,44275902,519,519,519,519,0
|
|
20240719,151300,44275902,519,519,519,519,0
|
|
20240719,151200,44275902,519,519,519,519,0
|
|
20240719,151100,44275902,519,519,519,519,1
|
|
20240719,151000,44275383,518,518,518,518,200
|
|
20240719,150900,44171783,518,518,518,518,0
|
|
20240719,150800,44171783,518,518,518,518,511
|
|
20240719,150700,43907085,518,518,518,518,2
|
|
20240719,150600,43906049,518,518,518,518,716
|
|
20240719,150500,43535161,520,520,520,520,0
|
|
20240719,150400,43535161,520,520,520,520,0
|
|
20240719,150300,43535161,520,520,520,520,0
|
|
20240719,150200,43535161,520,520,520,520,716
|
|
20240719,150100,43162841,520,520,520,520,0
|
|
20240719,150000,43162841,520,520,520,520,0
|
|
20240719,145900,43162841,520,520,520,520,10
|
|
20240719,145800,43157641,520,520,520,520,0
|
|
20240719,145700,43157641,520,520,520,520,10
|
|
20240719,145600,43152441,520,520,520,520,0
|
|
20240719,145500,43152441,520,520,520,520,0
|
|
20240719,145400,43152441,520,520,520,520,0
|
|
20240719,145300,43152441,520,520,520,520,0
|
|
20240719,145200,43152441,520,520,520,520,0
|
|
20240719,145100,43152441,520,520,520,520,0
|
|
20240719,145000,43152441,520,520,520,520,8
|
|
20240719,144900,43148281,520,520,520,520,0
|
|
20240719,144800,43148281,520,520,520,520,0
|
|
20240719,144700,43148281,520,520,520,520,0
|
|
20240719,144600,43148281,520,520,520,520,0
|
|
20240719,144500,43148281,520,520,520,520,0
|
|
20240719,144400,43148281,520,520,520,520,0
|
|
20240719,144300,43148281,520,520,520,520,1
|
|
20240719,144200,43147761,518,518,518,518,0
|
|
20240719,144100,43147761,518,518,518,518,0
|
|
20240719,144000,43147761,518,518,518,518,0
|
|
20240719,143900,43147761,518,518,518,518,17
|
|
20240719,143800,43138955,518,518,518,518,224
|
|
20240719,143700,43022923,520,520,520,520,0
|
|
20240719,143600,43022923,520,520,520,520,0
|
|
20240719,143500,43022923,520,520,520,520,0
|
|
20240719,143400,43022923,520,520,520,520,1
|
|
20240719,143300,43022403,519,519,519,519,182
|
|
20240719,143200,42927945,520,521,521,520,200
|
|
20240719,143100,42823845,521,521,521,521,0
|
|
20240719,143000,42823845,521,521,521,521,0
|
|
20240719,142900,42823845,521,521,521,521,0
|
|
20240719,142800,42823845,521,521,521,521,0
|
|
20240719,142700,42823845,521,521,521,521,0
|
|
20240719,142600,42823845,521,521,521,521,0
|
|
20240719,142500,42823845,521,521,521,521,0
|
|
20240719,142400,42823845,521,521,521,521,0
|
|
20240719,142300,42823845,521,521,521,521,0
|
|
20240719,142200,42823845,521,521,521,521,0
|
|
20240719,142100,42823845,521,521,521,521,0
|
|
20240719,142000,42823845,521,521,521,521,0
|
|
20240719,141900,42823845,521,521,521,521,0
|
|
20240719,141800,42823845,521,521,521,521,0
|
|
20240719,141700,42823845,521,521,521,521,0
|
|
20240719,141600,42823845,521,521,521,521,0
|
|
20240719,141500,42823845,521,521,521,521,0
|
|
20240719,141400,42823845,521,521,521,521,0
|
|
20240719,141300,42823845,521,521,521,521,0
|
|
20240719,141200,42823845,521,521,521,521,49
|
|
20240719,141100,42798316,522,522,522,522,0
|
|
20240719,141000,42798316,522,522,522,522,0
|
|
20240719,140900,42798316,522,522,522,522,0
|
|
20240719,140800,42798316,522,522,522,522,0
|
|
20240719,140700,42798316,522,522,522,522,0
|
|
20240719,140600,42798316,522,522,522,522,0
|
|
20240719,140500,42798316,522,521,522,521,1000
|
|
20240719,140400,42276516,522,522,522,522,0
|
|
20240719,140300,42276516,522,522,522,522,0
|
|
20240719,140200,42276516,522,522,522,522,0
|
|
20240719,140100,42276516,522,522,522,522,5
|
|
20240719,140000,42273906,522,522,522,522,0
|
|
20240719,135900,42273906,522,522,522,522,0
|
|
20240719,135800,42273906,522,522,522,522,191
|
|
20240719,135700,42174204,522,522,522,522,0
|
|
20240719,135600,42174204,522,522,522,522,0
|
|
20240719,135500,42174204,522,522,522,522,0
|
|
20240719,135400,42174204,522,522,522,522,0
|
|
20240719,135300,42174204,522,522,522,522,0
|
|
20240719,135200,42174204,522,522,522,522,3
|
|
20240719,135100,42172638,523,523,523,523,440
|
|
20240719,135000,41942518,523,523,523,523,102
|
|
20240719,134900,41889172,523,521,523,521,501
|
|
20240719,134800,41627589,521,520,521,520,12
|
|
20240719,134700,41621348,518,518,518,518,196
|
|
20240719,134600,41519820,518,519,519,518,11
|
|
20240719,134500,41514121,521,521,521,521,92
|
|
20240719,134400,41466189,521,521,521,521,2
|
|
20240719,134300,41465147,521,521,521,521,1
|
|
20240719,134200,41464626,518,519,519,518,32
|
|
20240719,134100,41448049,518,518,518,518,123
|
|
20240719,134000,41384335,518,518,518,518,0
|
|
20240719,133900,41384335,518,518,518,518,0
|
|
20240719,133800,41384335,518,519,519,518,200
|
|
20240719,133700,41280733,522,522,522,522,0
|
|
20240719,133600,41280733,522,522,522,520,1195
|
|
20240719,133500,40658307,523,523,526,521,113
|
|
20240719,133400,40599360,528,526,528,517,257
|
|
20240719,133300,40464371,525,518,525,515,5052
|
|
20240719,133200,37833716,517,517,517,517,824
|
|
20240719,133100,37407708,516,517,517,516,1176
|
|
20240719,133000,36799719,516,516,516,516,200
|
|
20240719,132900,36696519,515,515,515,515,3
|
|
20240719,132800,36694974,515,515,515,515,0
|
|
20240719,132700,36694974,515,515,515,515,0
|
|
20240719,132600,36694974,515,516,516,515,950
|
|
20240719,132500,36205723,517,517,517,517,0
|
|
20240719,132400,36205723,517,517,517,517,0
|
|
20240719,132300,36205723,517,517,517,517,5
|
|
20240719,132200,36203138,518,517,518,517,6001
|
|
20240719,132100,33097144,516,516,516,516,1087
|
|
20240719,132000,32536252,516,515,516,515,10
|
|
20240719,131900,32531095,515,515,515,515,759
|
|
20240719,131800,32140210,514,514,514,514,0
|
|
20240719,131700,32140210,514,514,514,514,0
|
|
20240719,131600,32140210,514,514,514,514,13
|
|
20240719,131500,32133528,515,515,516,515,177
|
|
20240719,131400,32042372,515,515,515,515,0
|
|
20240719,131300,32042372,515,515,515,515,0
|
|
20240719,131200,32042372,515,515,515,515,0
|
|
20240719,131100,32042372,515,515,515,515,0
|
|
20240719,131000,32042372,515,515,515,515,0
|
|
20240719,130900,32042372,515,515,515,515,0
|
|
20240719,130800,32042372,515,515,515,515,0
|
|
20240719,130700,32042372,515,515,515,515,0
|
|
20240719,130600,32042372,515,515,515,515,1
|
|
20240719,130500,32041857,515,514,515,514,2000
|
|
20240719,130400,31012625,514,507,514,507,9861
|
|
20240719,130300,25973297,507,507,507,507,0
|
|
20240719,130200,25973297,507,507,507,507,10
|
|
20240719,130100,25968227,507,507,507,507,0
|
|
20240719,130000,25968227,507,507,507,507,0
|
|
20240719,125900,25968227,507,507,507,507,0
|
|
20240719,125800,25968227,507,507,507,507,0
|
|
20240719,125700,25968227,507,507,507,507,0
|
|
20240719,125600,25968227,507,507,507,507,0
|
|
20240719,125500,25968227,507,507,507,507,1
|
|
20240719,125400,25967720,506,506,506,506,10
|
|
20240719,125300,25962660,506,506,506,506,0
|
|
20240719,125200,25962660,506,506,506,506,0
|
|
20240719,125100,25962660,506,506,506,506,1
|
|
20240719,125000,25962154,503,503,503,503,0
|
|
20240719,124900,25962154,503,503,503,503,0
|
|
20240719,124800,25962154,503,503,503,503,0
|
|
20240719,124700,25962154,503,503,503,503,0
|
|
20240719,124600,25962154,503,503,503,503,1
|
|
20240719,124500,25961651,507,507,507,507,0
|
|
20240719,124400,25961651,507,507,507,507,0
|
|
20240719,124300,25961651,507,507,507,507,0
|
|
20240719,124200,25961651,507,507,507,507,0
|
|
20240719,124100,25961651,507,505,507,505,669
|
|
20240719,124000,25623803,505,505,505,505,1
|
|
20240719,123900,25623298,504,504,504,504,0
|
|
20240719,123800,25623298,504,503,504,503,1200
|
|
20240719,123700,25019697,503,503,503,503,0
|
|
20240719,123600,25019697,503,503,503,503,1
|
|
20240719,123500,25019194,499,499,499,499,0
|
|
20240719,123400,25019194,499,501,501,499,8392
|
|
20240719,123300,20823986,501,501,501,501,0
|
|
20240719,123200,20823986,501,501,501,501,0
|
|
20240719,123100,20823986,501,501,501,501,54
|
|
20240719,123000,20796932,503,503,503,503,0
|
|
20240719,122900,20796932,503,503,503,503,0
|
|
20240719,122800,20796932,503,503,503,503,0
|
|
20240719,122700,20796932,503,503,503,503,0
|
|
20240719,122600,20796932,503,503,503,503,640
|
|
20240719,122500,20475012,503,503,503,503,1159
|
|
20240719,122400,19892035,500,500,500,500,0
|
|
20240719,122300,19892035,500,500,500,500,0
|
|
20240719,122200,19892035,500,500,500,500,0
|
|
20240719,122100,19892035,500,500,500,500,0
|
|
20240719,122000,19892035,500,500,500,500,0
|
|
20240719,121900,19892035,500,500,500,500,0
|
|
20240719,121800,19892035,500,500,500,500,0
|
|
20240719,121700,19892035,500,500,500,500,0
|
|
20240719,121600,19892035,500,500,500,500,0
|
|
20240719,121500,19892035,500,502,502,500,1000
|
|
20240719,121400,19390299,503,503,503,503,0
|
|
20240719,121300,19390299,503,503,503,503,0
|
|
20240719,121200,19390299,503,503,503,503,0
|
|
20240719,121100,19390299,503,503,503,503,0
|
|
20240719,121000,19390299,503,503,503,503,0
|
|
20240719,120900,19390299,503,503,503,503,0
|
|
20240719,120800,19390299,503,503,503,503,0
|
|
20240719,120700,19390299,503,503,503,503,0
|
|
20240719,120600,19390299,503,503,503,503,0
|
|
20240719,120500,19390299,503,503,503,503,0
|
|
20240719,120400,19390299,503,503,503,503,0
|
|
20240719,120300,19390299,503,503,503,503,1
|
|
20240719,120200,19389796,502,502,502,502,0
|
|
20240719,120100,19389796,502,502,502,502,0
|
|
20240719,120000,19389796,502,502,502,502,0
|
|
20240719,115900,19389796,502,502,502,502,0
|
|
20240719,115800,19389796,502,502,502,502,0
|
|
20240719,115700,19389796,502,502,502,502,0
|
|
20240719,115600,19389796,502,502,502,502,0
|
|
20240719,115500,19389796,502,502,502,502,4705
|
|
20240719,115400,17027886,502,502,502,502,80
|
|
20240719,115300,16987726,502,502,502,502,0
|
|
20240719,115200,16987726,502,502,502,502,0
|
|
20240719,115100,16987726,502,502,502,502,0
|
|
20240719,115000,16987726,502,502,502,502,300
|
|
20240719,114900,16837126,502,502,502,502,0
|
|
20240719,114800,16837126,502,502,502,502,0
|
|
20240719,114700,16837126,502,502,502,502,250
|
|
20240719,114600,16711626,502,502,502,502,0
|
|
20240719,114500,16711626,502,502,502,502,593
|
|
20240719,114400,16413940,503,503,503,503,0
|
|
20240719,114300,16413940,503,504,504,503,1417
|
|
20240719,114200,15700788,505,505,505,505,0
|
|
20240719,114100,15700788,505,505,505,505,0
|
|
20240719,114000,15700788,505,505,505,505,0
|
|
20240719,113900,15700788,505,505,505,505,0
|
|
20240719,113800,15700788,505,505,505,505,0
|
|
20240719,113700,15700788,505,505,505,505,0
|
|
20240719,113600,15700788,505,505,505,505,0
|
|
20240719,113500,15700788,505,505,505,505,0
|
|
20240719,113400,15700788,505,505,505,505,0
|
|
20240719,113300,15700788,505,505,505,505,0
|
|
20240719,113200,15700788,505,505,505,505,0
|
|
20240719,113100,15700788,505,505,505,505,0
|
|
20240719,113000,15700788,505,505,505,505,0
|
|
20240719,112900,15700788,505,505,505,505,0
|
|
20240719,112800,15700788,505,505,505,505,0
|
|
20240719,112700,15700788,505,505,505,505,0
|
|
20240719,112600,15700788,505,505,505,505,0
|
|
20240719,112500,15700788,505,505,505,505,0
|
|
20240719,112400,15700788,505,505,505,505,0
|
|
20240719,112300,15700788,505,505,505,505,45
|
|
20240719,112200,15678063,503,503,503,503,0
|
|
20240719,112100,15678063,503,503,503,503,0
|
|
20240719,112000,15678063,503,505,505,503,26
|
|
20240719,111900,15664973,504,504,504,504,0
|
|
20240719,111800,15664973,504,504,504,504,0
|
|
20240719,111700,15664973,504,504,504,504,0
|
|
20240719,111600,15664973,504,504,504,504,0
|
|
20240719,111500,15664973,504,504,504,504,0
|
|
20240719,111400,15664973,504,504,504,504,0
|
|
20240719,111300,15664973,504,504,504,504,0
|
|
20240719,111200,15664973,504,504,504,504,0
|
|
20240719,111100,15664973,504,504,504,504,0
|
|
20240719,111000,15664973,504,504,504,504,0
|
|
20240719,110900,15664973,504,504,504,504,0
|
|
20240719,110800,15664973,504,504,504,504,0
|
|
20240719,110700,15664973,504,504,504,504,0
|
|
20240719,110600,15664973,504,504,504,504,3
|
|
20240719,110500,15663461,505,505,505,505,0
|
|
20240719,110400,15663461,505,504,505,504,48
|
|
20240719,110300,15639268,504,504,504,504,0
|
|
20240719,110200,15639268,504,504,504,504,0
|
|
20240719,110100,15639268,504,504,504,504,0
|
|
20240719,110000,15639268,504,504,504,504,0
|
|
20240719,105900,15639268,504,504,504,504,0
|
|
20240719,105800,15639268,504,504,504,504,0
|
|
20240719,105700,15639268,504,504,504,504,2090
|
|
20240719,105600,14585908,504,504,504,504,0
|
|
20240719,105500,14585908,504,504,504,504,0
|
|
20240719,105400,14585908,504,504,504,504,0
|
|
20240719,105300,14585908,504,504,504,504,0
|
|
20240719,105200,14585908,504,504,504,504,0
|
|
20240719,105100,14585908,504,504,504,504,0
|
|
20240719,105000,14585908,504,504,504,504,0
|
|
20240719,104900,14585908,504,504,504,504,0
|
|
20240719,104800,14585908,504,504,504,504,0
|
|
20240719,104700,14585908,504,504,504,504,0
|
|
20240719,104600,14585908,504,504,504,504,0
|
|
20240719,104500,14585908,504,504,504,504,0
|
|
20240719,104400,14585908,504,504,504,504,0
|
|
20240719,104300,14585908,504,504,504,504,0
|
|
20240719,104200,14585908,504,504,504,504,0
|
|
20240719,104100,14585908,504,504,504,504,1
|
|
20240719,104000,14585404,504,504,504,504,12
|
|
20240719,103900,14579356,504,504,504,504,0
|
|
20240719,103800,14579356,504,504,504,504,0
|
|
20240719,103700,14579356,504,504,504,504,0
|
|
20240719,103600,14579356,504,504,504,504,0
|
|
20240719,103500,14579356,504,504,504,504,0
|
|
20240719,103400,14579356,504,504,504,504,0
|
|
20240719,103300,14579356,504,504,504,504,0
|
|
20240719,103200,14579356,504,504,504,503,583
|
|
20240719,103100,14285623,505,505,505,505,0
|
|
20240719,103000,14285623,505,505,505,505,0
|
|
20240719,102900,14285623,505,505,505,505,0
|
|
20240719,102800,14285623,505,505,505,505,0
|
|
20240719,102700,14285623,505,505,505,505,0
|
|
20240719,102600,14285623,505,505,505,505,0
|
|
20240719,102500,14285623,505,505,505,505,0
|
|
20240719,102400,14285623,505,505,505,505,0
|
|
20240719,102300,14285623,505,505,505,505,0
|
|
20240719,102200,14285623,505,505,505,505,0
|
|
20240719,102100,14285623,505,505,505,505,0
|
|
20240719,102000,14285623,505,505,505,505,0
|
|
20240719,101900,14285623,505,505,505,505,1
|
|
20240719,101800,14285118,503,503,503,503,0
|
|
20240719,101700,14285118,503,503,503,503,0
|
|
20240719,101600,14285118,503,503,503,503,0
|
|
20240719,101500,14285118,503,503,503,503,0
|
|
20240719,101400,14285118,503,503,503,503,0
|
|
20240719,101300,14285118,503,503,503,503,0
|
|
20240719,101200,14285118,503,503,503,503,0
|
|
20240719,101100,14285118,503,505,505,503,169
|
|
20240719,101000,14200109,500,500,500,500,0
|
|
20240719,100900,14200109,500,500,500,500,0
|
|
20240719,100800,14200109,500,500,500,500,0
|
|
20240719,100700,14200109,500,500,500,500,0
|
|
20240719,100600,14200109,500,500,500,500,0
|
|
20240719,100500,14200109,500,500,500,500,0
|
|
20240719,100400,14200109,500,501,505,500,15793
|
|
20240719,100300,6276265,501,501,501,501,0
|
|
20240719,100200,6276265,501,501,501,501,0
|
|
20240719,100100,6276265,501,501,501,501,0
|
|
20240719,100000,6276265,501,501,501,501,1
|
|
20240719,095900,6275764,501,501,501,501,2
|
|
20240719,095800,6274762,501,501,501,501,10
|
|
20240719,095700,6269752,501,501,501,501,2
|
|
20240719,095600,6268750,501,501,501,501,0
|
|
20240719,095500,6268750,501,501,501,501,0
|
|
20240719,095400,6268750,501,501,501,501,0
|
|
20240719,095300,6268750,501,501,501,501,0
|
|
20240719,095200,6268750,501,501,501,501,0
|
|
20240719,095100,6268750,501,501,501,501,0
|
|
20240719,095000,6268750,501,501,501,501,0
|
|
20240719,094900,6268750,501,501,501,501,2
|
|
20240719,094800,6267748,500,500,500,500,0
|
|
20240719,094700,6267748,500,500,500,500,0
|
|
20240719,094600,6267748,500,500,500,500,0
|
|
20240719,094500,6267748,500,500,500,500,0
|
|
20240719,094400,6267748,500,500,500,500,0
|
|
20240719,094300,6267748,500,500,500,500,0
|
|
20240719,094200,6267748,500,500,500,500,0
|
|
20240719,094100,6267748,500,500,500,500,0
|
|
20240719,094000,6267748,500,500,500,500,0
|
|
20240719,093900,6267748,500,500,500,500,0
|
|
20240719,093800,6267748,500,500,500,500,0
|
|
20240719,093700,6267748,500,500,500,500,0
|
|
20240719,093600,6267748,500,500,500,500,0
|
|
20240719,093500,6267748,500,500,500,500,0
|
|
20240719,093400,6267748,500,500,500,500,0
|
|
20240719,093300,6267748,500,500,500,500,0
|
|
20240719,093200,6267748,500,500,500,500,102
|
|
20240719,093100,6216748,500,500,500,500,100
|
|
20240719,093000,6166748,500,500,500,500,655
|
|
20240719,092900,5839248,501,501,501,501,0
|
|
20240719,092800,5839248,501,501,501,501,0
|
|
20240719,092700,5839248,501,501,501,501,1
|
|
20240719,092600,5838747,501,501,501,501,0
|
|
20240719,092500,5838747,501,501,501,501,3
|
|
20240719,092400,5837244,501,501,501,501,26
|
|
20240719,092300,5824218,501,501,501,501,0
|
|
20240719,092200,5824218,501,501,501,501,0
|
|
20240719,092100,5824218,501,501,501,501,20
|
|
20240719,092000,5814198,501,501,501,501,0
|
|
20240719,091900,5814198,501,501,501,501,4
|
|
20240719,091800,5812194,501,502,502,501,20
|
|
20240719,091700,5802164,503,503,503,503,0
|
|
20240719,091600,5802164,503,503,503,503,0
|
|
20240719,091500,5802164,503,503,503,503,0
|
|
20240719,091400,5802164,503,500,503,500,100
|
|
20240719,091300,5751870,499,499,499,499,0
|
|
20240719,091200,5751870,499,499,499,499,4480
|
|
20240719,091100,3516350,499,499,499,499,0
|
|
20240719,091000,3516350,499,499,499,499,234
|
|
20240719,090900,3399584,499,499,499,499,0
|
|
20240719,090800,3399584,499,499,499,499,3
|
|
20240719,090700,3398087,499,499,499,499,0
|
|
20240719,090600,3398087,499,499,499,499,0
|
|
20240719,090500,3398087,499,499,499,499,1
|
|
20240719,090400,3397588,499,499,499,499,0
|
|
20240719,090300,3397588,499,499,499,499,20
|
|
20240719,090200,3387608,499,499,499,499,1
|
|
20240719,090100,3387109,495,502,502,495,4373
|
|
20240719,090000,1213630,503,504,504,503,2408
|