685 lines
29 KiB
CSV
685 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,202200,45204699,679,679,679,679,5455
|
|
20240711,202100,45204699,679,679,679,679,0
|
|
20240711,202000,45204699,679,679,679,679,0
|
|
20240711,201900,45204699,679,679,679,679,0
|
|
20240711,201800,45204699,679,679,679,679,0
|
|
20240711,201700,45204699,679,679,679,679,0
|
|
20240711,201600,45204699,679,679,679,679,0
|
|
20240711,201500,45204699,679,679,679,679,0
|
|
20240711,201400,45204699,679,679,679,679,0
|
|
20240711,201300,45204699,679,679,679,679,0
|
|
20240711,201200,45204699,679,679,679,679,0
|
|
20240711,201100,45204699,679,679,679,679,0
|
|
20240711,201000,45204699,679,679,679,679,0
|
|
20240711,200900,45204699,679,679,679,679,0
|
|
20240711,200800,45204699,679,679,679,679,0
|
|
20240711,200700,45204699,679,679,679,679,0
|
|
20240711,200600,45204699,679,679,679,679,0
|
|
20240711,200500,45204699,679,679,679,679,0
|
|
20240711,200400,45204699,679,679,679,679,0
|
|
20240711,200300,45204699,679,679,679,679,0
|
|
20240711,200200,45204699,679,679,679,679,0
|
|
20240711,200100,45204699,679,679,679,679,0
|
|
20240711,200000,45204699,679,679,679,679,0
|
|
20240711,195900,45204699,679,679,679,679,0
|
|
20240711,195800,45204699,679,679,679,679,0
|
|
20240711,195700,45204699,679,679,679,679,0
|
|
20240711,195600,45204699,679,679,679,679,0
|
|
20240711,195500,45204699,679,679,679,679,0
|
|
20240711,195400,45204699,679,679,679,679,0
|
|
20240711,195300,45204699,679,679,679,679,0
|
|
20240711,195200,45204699,679,679,679,679,5455
|
|
20240711,195100,45204699,679,679,679,679,0
|
|
20240711,195000,45204699,679,679,679,679,0
|
|
20240711,194900,45204699,679,679,679,679,0
|
|
20240711,194800,45204699,679,679,679,679,0
|
|
20240711,194700,45204699,679,679,679,679,0
|
|
20240711,194600,45204699,679,679,679,679,0
|
|
20240711,194500,45204699,679,679,679,679,0
|
|
20240711,194400,45204699,679,679,679,679,0
|
|
20240711,194300,45204699,679,679,679,679,0
|
|
20240711,194200,45204699,679,679,679,679,0
|
|
20240711,194100,45204699,679,679,679,679,0
|
|
20240711,194000,45204699,679,679,679,679,0
|
|
20240711,193900,45204699,679,679,679,679,0
|
|
20240711,193800,45204699,679,679,679,679,0
|
|
20240711,193700,45204699,679,679,679,679,0
|
|
20240711,193600,45204699,679,679,679,679,0
|
|
20240711,193500,45204699,679,679,679,679,0
|
|
20240711,193400,45204699,679,679,679,679,0
|
|
20240711,193300,45204699,679,679,679,679,0
|
|
20240711,193200,45204699,679,679,679,679,0
|
|
20240711,193100,45204699,679,679,679,679,0
|
|
20240711,193000,45204699,679,679,679,679,0
|
|
20240711,192900,45204699,679,679,679,679,0
|
|
20240711,192800,45204699,679,679,679,679,0
|
|
20240711,192700,45204699,679,679,679,679,0
|
|
20240711,192600,45204699,679,679,679,679,0
|
|
20240711,192500,45204699,679,679,679,679,0
|
|
20240711,192400,45204699,679,679,679,679,0
|
|
20240711,192300,45204699,679,679,679,679,0
|
|
20240711,192200,45204699,679,679,679,679,5455
|
|
20240711,192100,45204699,679,679,679,679,0
|
|
20240711,192000,45204699,679,679,679,679,0
|
|
20240711,191900,45204699,679,679,679,679,0
|
|
20240711,191800,45204699,679,679,679,679,0
|
|
20240711,191700,45204699,679,679,679,679,0
|
|
20240711,191600,45204699,679,679,679,679,0
|
|
20240711,191500,45204699,679,679,679,679,0
|
|
20240711,191400,45204699,679,679,679,679,0
|
|
20240711,191300,45204699,679,679,679,679,0
|
|
20240711,191200,45204699,679,679,679,679,0
|
|
20240711,191100,45204699,679,679,679,679,0
|
|
20240711,191000,45204699,679,679,679,679,0
|
|
20240711,190900,45204699,679,679,679,679,0
|
|
20240711,190800,45204699,679,679,679,679,0
|
|
20240711,190700,45204699,679,679,679,679,0
|
|
20240711,190600,45204699,679,679,679,679,0
|
|
20240711,190500,45204699,679,679,679,679,0
|
|
20240711,190400,45204699,679,679,679,679,0
|
|
20240711,190300,45204699,679,679,679,679,0
|
|
20240711,190200,45204699,679,679,679,679,0
|
|
20240711,190100,45204699,679,679,679,679,0
|
|
20240711,190000,45204699,679,679,679,679,0
|
|
20240711,185900,45204699,679,679,679,679,0
|
|
20240711,185800,45204699,679,679,679,679,0
|
|
20240711,185700,45204699,679,679,679,679,0
|
|
20240711,185600,45204699,679,679,679,679,0
|
|
20240711,185500,45204699,679,679,679,679,0
|
|
20240711,185400,45204699,679,679,679,679,0
|
|
20240711,185300,45204699,679,679,679,679,0
|
|
20240711,185200,45204699,679,679,679,679,5455
|
|
20240711,185100,45204699,679,679,679,679,0
|
|
20240711,185000,45204699,679,679,679,679,0
|
|
20240711,184900,45204699,679,679,679,679,0
|
|
20240711,184800,45204699,679,679,679,679,0
|
|
20240711,184700,45204699,679,679,679,679,0
|
|
20240711,184600,45204699,679,679,679,679,0
|
|
20240711,184500,45204699,679,679,679,679,0
|
|
20240711,184400,45204699,679,679,679,679,0
|
|
20240711,184300,45204699,679,679,679,679,0
|
|
20240711,184200,45204699,679,679,679,679,0
|
|
20240711,184100,45204699,679,679,679,679,0
|
|
20240711,184000,45204699,679,679,679,679,0
|
|
20240711,183900,45204699,679,679,679,679,0
|
|
20240711,183800,45204699,679,679,679,679,0
|
|
20240711,183700,45204699,679,679,679,679,0
|
|
20240711,183600,45204699,679,679,679,679,0
|
|
20240711,183500,45204699,679,679,679,679,0
|
|
20240711,183400,45204699,679,679,679,679,0
|
|
20240711,183300,45204699,679,679,679,679,0
|
|
20240711,183200,45204699,679,679,679,679,0
|
|
20240711,183100,45204699,679,679,679,679,0
|
|
20240711,183000,45204699,679,679,679,679,0
|
|
20240711,182900,45204699,679,679,679,679,0
|
|
20240711,182800,45204699,679,679,679,679,0
|
|
20240711,182700,45204699,679,679,679,679,0
|
|
20240711,182600,45204699,679,679,679,679,0
|
|
20240711,182500,45204699,679,679,679,679,0
|
|
20240711,182400,45204699,679,679,679,679,0
|
|
20240711,182300,45204699,679,679,679,679,0
|
|
20240711,182200,45204699,679,679,679,679,5455
|
|
20240711,182100,45204699,679,679,679,679,0
|
|
20240711,182000,45204699,679,679,679,679,0
|
|
20240711,181900,45204699,679,679,679,679,0
|
|
20240711,181800,45204699,679,679,679,679,0
|
|
20240711,181700,45204699,679,679,679,679,0
|
|
20240711,181600,45204699,679,679,679,679,0
|
|
20240711,181500,45204699,679,679,679,679,0
|
|
20240711,181400,45204699,679,679,679,679,0
|
|
20240711,181300,45204699,679,679,679,679,0
|
|
20240711,181200,45204699,679,679,679,679,0
|
|
20240711,181100,45204699,679,679,679,679,0
|
|
20240711,181000,45204699,679,679,679,679,0
|
|
20240711,180900,45204699,679,679,679,679,0
|
|
20240711,180800,45204699,679,679,679,679,0
|
|
20240711,180700,45204699,679,679,679,679,0
|
|
20240711,180600,45204699,679,679,679,679,0
|
|
20240711,180500,45204699,679,679,679,679,0
|
|
20240711,180400,45204699,679,679,679,679,0
|
|
20240711,180300,45204699,679,679,679,679,0
|
|
20240711,180200,45204699,679,679,679,679,0
|
|
20240711,180100,45204699,679,679,679,679,0
|
|
20240711,180000,45204699,679,679,679,679,0
|
|
20240711,175900,45204699,679,679,679,679,0
|
|
20240711,175800,45204699,679,679,679,679,0
|
|
20240711,175700,45204699,679,679,679,679,0
|
|
20240711,175600,45204699,679,679,679,679,0
|
|
20240711,175500,45204699,679,679,679,679,0
|
|
20240711,175400,45204699,679,679,679,679,0
|
|
20240711,175300,45204699,679,679,679,679,0
|
|
20240711,175200,45204699,679,679,679,679,5455
|
|
20240711,175100,45204699,679,679,679,679,0
|
|
20240711,175000,45204699,679,679,679,679,0
|
|
20240711,174900,45204699,679,679,679,679,0
|
|
20240711,174800,45204699,679,679,679,679,0
|
|
20240711,174700,45204699,679,679,679,679,0
|
|
20240711,174600,45204699,679,679,679,679,0
|
|
20240711,174500,45204699,679,679,679,679,0
|
|
20240711,174400,45204699,679,679,679,679,0
|
|
20240711,174300,45204699,679,679,679,679,0
|
|
20240711,174200,45204699,679,679,679,679,0
|
|
20240711,174100,45204699,679,679,679,679,0
|
|
20240711,174000,45204699,679,679,679,679,0
|
|
20240711,173900,45204699,679,679,679,679,0
|
|
20240711,173800,45204699,679,679,679,679,0
|
|
20240711,173700,45204699,679,679,679,679,0
|
|
20240711,173600,45204699,679,679,679,679,0
|
|
20240711,173500,45204699,679,679,679,679,0
|
|
20240711,173400,45204699,679,679,679,679,0
|
|
20240711,173300,45204699,679,679,679,679,0
|
|
20240711,173200,45204699,679,679,679,679,0
|
|
20240711,173100,45204699,679,679,679,679,0
|
|
20240711,173000,45204699,679,679,679,679,0
|
|
20240711,172900,45204699,679,679,679,679,0
|
|
20240711,172800,45204699,679,679,679,679,0
|
|
20240711,172700,45204699,679,679,679,679,0
|
|
20240711,172600,45204699,679,679,679,679,0
|
|
20240711,172500,45204699,679,679,679,679,0
|
|
20240711,172400,45204699,679,679,679,679,0
|
|
20240711,172300,45204699,679,679,679,679,0
|
|
20240711,172200,45204699,679,679,679,679,5455
|
|
20240711,172100,45204699,679,679,679,679,0
|
|
20240711,172000,45204699,679,679,679,679,0
|
|
20240711,171900,45204699,679,679,679,679,0
|
|
20240711,171800,45204699,679,679,679,679,0
|
|
20240711,171700,45204699,679,679,679,679,0
|
|
20240711,171600,45204699,679,679,679,679,0
|
|
20240711,171500,45204699,679,679,679,679,0
|
|
20240711,171400,45204699,679,679,679,679,0
|
|
20240711,171300,45204699,679,679,679,679,0
|
|
20240711,171200,45204699,679,679,679,679,0
|
|
20240711,171100,45204699,679,679,679,679,0
|
|
20240711,171000,45204699,679,679,679,679,0
|
|
20240711,170900,45204699,679,679,679,679,0
|
|
20240711,170800,45204699,679,679,679,679,0
|
|
20240711,170700,45204699,679,679,679,679,0
|
|
20240711,170600,45204699,679,679,679,679,0
|
|
20240711,170500,45204699,679,679,679,679,0
|
|
20240711,170400,45204699,679,679,679,679,0
|
|
20240711,170300,45204699,679,679,679,679,0
|
|
20240711,170200,45204699,679,679,679,679,0
|
|
20240711,170100,45204699,679,679,679,679,0
|
|
20240711,170000,45204699,679,679,679,679,0
|
|
20240711,165900,45204699,679,679,679,679,0
|
|
20240711,165800,45204699,679,679,679,679,0
|
|
20240711,165700,45204699,679,679,679,679,0
|
|
20240711,165600,45204699,679,679,679,679,0
|
|
20240711,165500,45204699,679,679,679,679,0
|
|
20240711,165400,45204699,679,679,679,679,0
|
|
20240711,165300,45204699,679,679,679,679,0
|
|
20240711,165200,45204699,679,679,679,679,5455
|
|
20240711,165100,45204699,679,679,679,679,0
|
|
20240711,165000,45204699,679,679,679,679,0
|
|
20240711,164900,45204699,679,679,679,679,0
|
|
20240711,164800,45204699,679,679,679,679,0
|
|
20240711,164700,45204699,679,679,679,679,0
|
|
20240711,164600,45204699,679,679,679,679,0
|
|
20240711,164500,45204699,679,679,679,679,0
|
|
20240711,164400,45204699,679,679,679,679,0
|
|
20240711,164300,45204699,679,679,679,679,0
|
|
20240711,164200,45204699,679,679,679,679,0
|
|
20240711,164100,45204699,679,679,679,679,0
|
|
20240711,164000,45204699,679,679,679,679,0
|
|
20240711,163900,45204699,679,679,679,679,0
|
|
20240711,163800,45204699,679,679,679,679,0
|
|
20240711,163700,45204699,679,679,679,679,0
|
|
20240711,163600,45204699,679,679,679,679,0
|
|
20240711,163500,45204699,679,679,679,679,0
|
|
20240711,163400,45204699,679,679,679,679,0
|
|
20240711,163300,45204699,679,679,679,679,0
|
|
20240711,163200,45204699,679,679,679,679,0
|
|
20240711,163100,45204699,679,679,679,679,0
|
|
20240711,163000,45204699,679,679,679,679,0
|
|
20240711,162900,45204699,679,679,679,679,0
|
|
20240711,162800,45204699,679,679,679,679,0
|
|
20240711,162700,45204699,679,679,679,679,0
|
|
20240711,162600,45204699,679,679,679,679,0
|
|
20240711,162500,45204699,679,679,679,679,0
|
|
20240711,162400,45204699,679,679,679,679,0
|
|
20240711,162300,45204699,679,679,679,679,0
|
|
20240711,162200,45204699,679,679,679,679,5455
|
|
20240711,162100,45204699,679,679,679,679,0
|
|
20240711,162000,45204699,679,679,679,679,0
|
|
20240711,161900,45204699,679,679,679,679,0
|
|
20240711,161800,45204699,679,679,679,679,0
|
|
20240711,161700,45204699,679,679,679,679,0
|
|
20240711,161600,45204699,679,679,679,679,0
|
|
20240711,161500,45204699,679,679,679,679,0
|
|
20240711,161400,45204699,679,679,679,679,0
|
|
20240711,161300,45204699,679,679,679,679,0
|
|
20240711,161200,45204699,679,679,679,679,0
|
|
20240711,161100,45204699,679,679,679,679,0
|
|
20240711,161000,45204699,679,679,679,679,0
|
|
20240711,160900,45204699,679,679,679,679,0
|
|
20240711,160800,45204699,679,679,679,679,0
|
|
20240711,160700,45204699,679,679,679,679,0
|
|
20240711,160600,45204699,679,679,679,679,0
|
|
20240711,160500,45204699,679,679,679,679,0
|
|
20240711,160400,45204699,679,679,679,679,0
|
|
20240711,160300,45204699,679,679,679,679,0
|
|
20240711,160200,45204699,679,679,679,679,0
|
|
20240711,160100,45204699,679,679,679,679,0
|
|
20240711,160000,45204699,679,679,679,679,0
|
|
20240711,155900,45204699,679,679,679,679,0
|
|
20240711,155800,45204699,679,679,679,679,0
|
|
20240711,155700,45204699,679,679,679,679,0
|
|
20240711,155600,45204699,679,679,679,679,0
|
|
20240711,155500,45204699,679,679,679,679,0
|
|
20240711,155400,45204699,679,679,679,679,0
|
|
20240711,155300,45204699,679,679,679,679,0
|
|
20240711,155200,45204699,679,679,679,679,5455
|
|
20240711,155100,45204699,679,679,679,679,0
|
|
20240711,155000,45204699,679,679,679,679,0
|
|
20240711,154900,45204699,679,679,679,679,0
|
|
20240711,154800,45204699,679,679,679,679,0
|
|
20240711,154700,45204699,679,679,679,679,0
|
|
20240711,154600,45204699,679,679,679,679,0
|
|
20240711,154500,45204699,679,679,679,679,0
|
|
20240711,154400,45204699,679,679,679,679,0
|
|
20240711,154300,45204699,679,679,679,679,0
|
|
20240711,154200,45204699,679,679,679,679,0
|
|
20240711,154100,45204699,679,679,679,679,0
|
|
20240711,154000,45204699,679,679,679,679,0
|
|
20240711,153900,45204699,679,679,679,679,0
|
|
20240711,153800,45204699,679,679,679,679,0
|
|
20240711,153700,45204699,679,679,679,679,0
|
|
20240711,153600,45204699,679,679,679,679,0
|
|
20240711,153500,45204699,679,679,679,679,0
|
|
20240711,153400,45204699,679,679,679,679,0
|
|
20240711,153300,45204699,679,679,679,679,0
|
|
20240711,153200,45204699,679,679,679,679,0
|
|
20240711,153100,45204699,679,679,679,679,0
|
|
20240711,153000,45204699,679,679,679,679,5455
|
|
20240711,152900,41500754,687,687,687,687,0
|
|
20240711,152800,41500754,687,687,687,687,0
|
|
20240711,152700,41500754,687,687,687,687,0
|
|
20240711,152600,41500754,687,687,687,687,0
|
|
20240711,152500,41500754,687,687,687,687,0
|
|
20240711,152400,41500754,687,687,687,687,0
|
|
20240711,152300,41500754,687,687,687,687,0
|
|
20240711,152200,41500754,687,687,687,687,0
|
|
20240711,152100,41500754,687,687,687,687,0
|
|
20240711,152000,41500754,687,687,687,687,0
|
|
20240711,151900,41500754,687,682,687,682,727
|
|
20240711,151800,41004925,682,682,682,682,104
|
|
20240711,151700,40933997,682,682,682,682,119
|
|
20240711,151600,40852839,682,682,682,679,158
|
|
20240711,151500,40745335,680,680,680,680,100
|
|
20240711,151400,40677335,682,682,682,682,0
|
|
20240711,151300,40677335,682,682,682,682,9
|
|
20240711,151200,40671197,682,682,682,682,0
|
|
20240711,151100,40671197,682,682,682,682,0
|
|
20240711,151000,40671197,682,681,682,681,17
|
|
20240711,150900,40659613,681,681,681,681,1
|
|
20240711,150800,40658932,682,682,682,682,2
|
|
20240711,150700,40657568,686,682,686,682,42
|
|
20240711,150600,40628890,682,680,682,679,3972
|
|
20240711,150500,37928306,681,683,683,681,2713
|
|
20240711,150400,36075363,686,688,688,680,5573
|
|
20240711,150300,32279316,689,689,689,689,0
|
|
20240711,150200,32279316,689,689,689,689,0
|
|
20240711,150100,32279316,689,689,689,689,0
|
|
20240711,150000,32279316,689,689,689,689,0
|
|
20240711,145900,32279316,689,689,689,689,0
|
|
20240711,145800,32279316,689,689,689,689,0
|
|
20240711,145700,32279316,689,689,689,689,0
|
|
20240711,145600,32279316,689,689,689,689,14
|
|
20240711,145500,32269670,688,688,688,688,0
|
|
20240711,145400,32269670,688,688,688,688,22
|
|
20240711,145300,32254534,689,689,689,689,0
|
|
20240711,145200,32254534,689,689,689,689,0
|
|
20240711,145100,32254534,689,689,689,689,14
|
|
20240711,145000,32244888,689,689,689,689,0
|
|
20240711,144900,32244888,689,689,689,689,0
|
|
20240711,144800,32244888,689,689,689,689,0
|
|
20240711,144700,32244888,689,689,689,689,0
|
|
20240711,144600,32244888,689,689,689,689,14
|
|
20240711,144500,32235242,689,689,689,689,0
|
|
20240711,144400,32235242,689,689,689,689,22
|
|
20240711,144300,32220084,689,689,689,689,22
|
|
20240711,144200,32204926,689,689,689,689,0
|
|
20240711,144100,32204926,689,689,689,689,14
|
|
20240711,144000,32195280,689,689,689,689,0
|
|
20240711,143900,32195280,689,689,689,689,0
|
|
20240711,143800,32195280,689,689,689,689,0
|
|
20240711,143700,32195280,689,689,689,689,0
|
|
20240711,143600,32195280,689,689,689,689,14
|
|
20240711,143500,32185634,689,689,689,689,0
|
|
20240711,143400,32185634,689,689,689,689,14
|
|
20240711,143300,32175988,688,688,688,688,22
|
|
20240711,143200,32160852,688,688,688,688,0
|
|
20240711,143100,32160852,688,688,688,688,0
|
|
20240711,143000,32160852,688,688,688,688,49
|
|
20240711,142900,32127140,688,688,688,688,29
|
|
20240711,142800,32107188,689,689,689,689,0
|
|
20240711,142700,32107188,689,689,689,689,0
|
|
20240711,142600,32107188,689,689,689,689,15
|
|
20240711,142500,32096853,689,689,689,689,0
|
|
20240711,142400,32096853,689,689,689,689,0
|
|
20240711,142300,32096853,689,689,689,689,15
|
|
20240711,142200,32086518,688,688,688,688,0
|
|
20240711,142100,32086518,688,688,688,688,0
|
|
20240711,142000,32086518,688,688,688,688,0
|
|
20240711,141900,32086518,688,688,688,688,0
|
|
20240711,141800,32086518,688,688,688,688,0
|
|
20240711,141700,32086518,688,688,688,688,14
|
|
20240711,141600,32076886,688,688,688,688,0
|
|
20240711,141500,32076886,688,688,688,688,0
|
|
20240711,141400,32076886,688,688,688,688,1
|
|
20240711,141300,32076198,689,689,689,689,0
|
|
20240711,141200,32076198,689,689,689,689,0
|
|
20240711,141100,32076198,689,689,689,689,15
|
|
20240711,141000,32065863,689,689,689,689,0
|
|
20240711,140900,32065863,689,689,689,689,0
|
|
20240711,140800,32065863,689,689,689,689,0
|
|
20240711,140700,32065863,689,689,689,689,0
|
|
20240711,140600,32065863,689,689,689,689,15
|
|
20240711,140500,32055528,688,688,688,688,5
|
|
20240711,140400,32052088,688,688,688,688,11
|
|
20240711,140300,32044520,689,689,689,689,0
|
|
20240711,140200,32044520,689,689,689,689,0
|
|
20240711,140100,32044520,689,689,689,689,0
|
|
20240711,140000,32044520,689,689,689,689,0
|
|
20240711,135900,32044520,689,689,689,689,0
|
|
20240711,135800,32044520,689,689,689,689,0
|
|
20240711,135700,32044520,689,689,689,689,100
|
|
20240711,135600,31975620,687,687,687,687,12
|
|
20240711,135500,31967376,686,686,686,686,0
|
|
20240711,135400,31967376,686,686,686,686,0
|
|
20240711,135300,31967376,686,686,686,686,14
|
|
20240711,135200,31957772,686,686,686,686,0
|
|
20240711,135100,31957772,686,686,686,686,2
|
|
20240711,135000,31956400,686,687,687,686,15
|
|
20240711,134900,31946096,690,690,690,690,0
|
|
20240711,134800,31946096,690,690,690,690,0
|
|
20240711,134700,31946096,690,690,690,690,1000
|
|
20240711,134600,31256096,690,690,690,690,0
|
|
20240711,134500,31256096,690,688,690,688,1004
|
|
20240711,134400,30565339,687,687,687,687,295
|
|
20240711,134300,30362674,687,687,687,687,0
|
|
20240711,134200,30362674,687,687,687,687,0
|
|
20240711,134100,30362674,687,687,687,687,14
|
|
20240711,134000,30353056,686,686,686,686,12
|
|
20240711,133900,30344824,685,685,685,685,0
|
|
20240711,133800,30344824,685,685,685,685,0
|
|
20240711,133700,30344824,685,685,685,685,0
|
|
20240711,133600,30344824,685,685,685,685,0
|
|
20240711,133500,30344824,685,685,685,685,0
|
|
20240711,133400,30344824,685,685,685,685,362
|
|
20240711,133300,30096854,686,686,686,686,0
|
|
20240711,133200,30096854,686,686,686,686,2
|
|
20240711,133100,30095482,685,685,685,685,1
|
|
20240711,133000,30094797,685,685,685,685,24
|
|
20240711,132900,30078357,685,685,685,685,18
|
|
20240711,132800,30066027,685,685,685,685,149
|
|
20240711,132700,29963962,685,685,685,685,1
|
|
20240711,132600,29963277,683,684,684,683,9
|
|
20240711,132500,29957122,689,689,689,689,0
|
|
20240711,132400,29957122,689,689,689,689,0
|
|
20240711,132300,29957122,689,689,689,689,0
|
|
20240711,132200,29957122,689,689,689,689,0
|
|
20240711,132100,29957122,689,689,689,689,1
|
|
20240711,132000,29956433,684,684,684,684,0
|
|
20240711,131900,29956433,684,691,691,682,8811
|
|
20240711,131800,23926200,691,691,691,691,0
|
|
20240711,131700,23926200,691,691,691,691,10
|
|
20240711,131600,23919290,691,691,691,691,3
|
|
20240711,131500,23917217,691,691,691,691,0
|
|
20240711,131400,23917217,691,691,691,691,0
|
|
20240711,131300,23917217,691,691,691,691,7
|
|
20240711,131200,23912380,691,691,691,691,0
|
|
20240711,131100,23912380,691,691,691,691,8
|
|
20240711,131000,23906852,691,691,691,691,71
|
|
20240711,130900,23857791,691,691,691,691,0
|
|
20240711,130800,23857791,691,691,691,691,14
|
|
20240711,130700,23848117,693,693,693,693,0
|
|
20240711,130600,23848117,693,693,693,693,0
|
|
20240711,130500,23848117,693,693,693,693,0
|
|
20240711,130400,23848117,693,693,693,693,0
|
|
20240711,130300,23848117,693,693,693,693,0
|
|
20240711,130200,23848117,693,693,693,693,0
|
|
20240711,130100,23848117,693,693,693,693,0
|
|
20240711,130000,23848117,693,693,693,693,0
|
|
20240711,125900,23848117,693,693,693,693,0
|
|
20240711,125800,23848117,693,693,693,693,0
|
|
20240711,125700,23848117,693,693,693,693,50
|
|
20240711,125600,23813467,692,690,692,690,837
|
|
20240711,125500,23235804,690,689,690,689,2159
|
|
20240711,125400,21747053,689,689,689,689,140
|
|
20240711,125300,21650593,688,688,688,688,0
|
|
20240711,125200,21650593,688,688,688,688,200
|
|
20240711,125100,21512993,688,688,688,688,227
|
|
20240711,125000,21356817,688,688,688,688,0
|
|
20240711,124900,21356817,688,688,688,688,8
|
|
20240711,124800,21351313,688,688,688,688,0
|
|
20240711,124700,21351313,688,688,688,688,0
|
|
20240711,124600,21351313,688,688,688,688,14
|
|
20240711,124500,21341681,688,688,688,688,0
|
|
20240711,124400,21341681,688,688,688,688,0
|
|
20240711,124300,21341681,688,688,688,688,1
|
|
20240711,124200,21340993,687,688,688,687,120
|
|
20240711,124100,21258493,689,689,689,689,14
|
|
20240711,124000,21248847,689,689,689,689,0
|
|
20240711,123900,21248847,689,689,689,689,0
|
|
20240711,123800,21248847,689,689,689,689,0
|
|
20240711,123700,21248847,689,689,689,689,0
|
|
20240711,123600,21248847,689,689,689,689,14
|
|
20240711,123500,21239201,689,689,689,689,0
|
|
20240711,123400,21239201,689,689,689,689,0
|
|
20240711,123300,21239201,689,689,689,689,0
|
|
20240711,123200,21239201,689,689,689,689,0
|
|
20240711,123100,21239201,689,689,689,689,14
|
|
20240711,123000,21229555,689,689,689,689,0
|
|
20240711,122900,21229555,689,689,689,689,0
|
|
20240711,122800,21229555,689,689,689,689,500
|
|
20240711,122700,20885055,689,689,689,689,0
|
|
20240711,122600,20885055,689,689,689,689,15
|
|
20240711,122500,20874720,689,689,689,689,72
|
|
20240711,122400,20825112,689,689,689,689,0
|
|
20240711,122300,20825112,689,689,689,689,0
|
|
20240711,122200,20825112,689,689,689,689,0
|
|
20240711,122100,20825112,689,689,689,689,0
|
|
20240711,122000,20825112,689,689,689,689,0
|
|
20240711,121900,20825112,689,689,689,689,0
|
|
20240711,121800,20825112,689,689,689,689,0
|
|
20240711,121700,20825112,689,689,689,689,0
|
|
20240711,121600,20825112,689,689,689,689,0
|
|
20240711,121500,20825112,689,689,689,689,0
|
|
20240711,121400,20825112,689,689,689,689,0
|
|
20240711,121300,20825112,689,689,689,689,0
|
|
20240711,121200,20825112,689,689,689,689,0
|
|
20240711,121100,20825112,689,689,689,689,0
|
|
20240711,121000,20825112,689,689,689,689,1
|
|
20240711,120900,20824423,688,688,688,688,0
|
|
20240711,120800,20824423,688,688,688,688,0
|
|
20240711,120700,20824423,688,688,688,688,0
|
|
20240711,120600,20824423,688,688,688,688,0
|
|
20240711,120500,20824423,688,688,688,688,503
|
|
20240711,120400,20478359,688,688,688,688,97
|
|
20240711,120300,20411623,689,689,689,689,0
|
|
20240711,120200,20411623,689,689,689,689,0
|
|
20240711,120100,20411623,689,689,689,689,15
|
|
20240711,120000,20401288,689,689,689,689,0
|
|
20240711,115900,20401288,689,689,689,689,0
|
|
20240711,115800,20401288,689,689,689,689,0
|
|
20240711,115700,20401288,689,689,689,689,0
|
|
20240711,115600,20401288,689,689,689,689,14
|
|
20240711,115500,20391642,689,689,689,689,0
|
|
20240711,115400,20391642,689,689,689,689,0
|
|
20240711,115300,20391642,689,689,689,689,1
|
|
20240711,115200,20390953,687,687,687,687,0
|
|
20240711,115100,20390953,687,687,687,687,0
|
|
20240711,115000,20390953,687,687,687,687,0
|
|
20240711,114900,20390953,687,687,687,687,0
|
|
20240711,114800,20390953,687,687,687,687,0
|
|
20240711,114700,20390953,687,687,687,687,0
|
|
20240711,114600,20390953,687,687,687,687,0
|
|
20240711,114500,20390953,687,687,687,687,0
|
|
20240711,114400,20390953,687,687,687,687,0
|
|
20240711,114300,20390953,687,687,687,687,351
|
|
20240711,114200,20149816,685,685,685,685,0
|
|
20240711,114100,20149816,685,685,685,685,0
|
|
20240711,114000,20149816,685,685,685,685,100
|
|
20240711,113900,20081316,686,686,686,686,0
|
|
20240711,113800,20081316,686,686,686,686,52
|
|
20240711,113700,20045644,687,687,687,687,300
|
|
20240711,113600,19839544,687,687,687,687,14
|
|
20240711,113500,19829926,687,687,687,687,0
|
|
20240711,113400,19829926,687,687,687,687,0
|
|
20240711,113300,19829926,687,687,687,687,0
|
|
20240711,113200,19829926,687,687,687,687,0
|
|
20240711,113100,19829926,687,687,687,687,14
|
|
20240711,113000,19820308,687,687,687,687,0
|
|
20240711,112900,19820308,687,687,687,687,0
|
|
20240711,112800,19820308,687,687,687,687,0
|
|
20240711,112700,19820308,687,687,687,687,0
|
|
20240711,112600,19820308,687,687,687,687,0
|
|
20240711,112500,19820308,687,687,687,687,0
|
|
20240711,112400,19820308,687,687,687,687,0
|
|
20240711,112300,19820308,687,687,687,687,0
|
|
20240711,112200,19820308,687,687,687,687,0
|
|
20240711,112100,19820308,687,687,687,687,1
|
|
20240711,112000,19819621,685,685,685,685,0
|
|
20240711,111900,19819621,685,685,685,685,0
|
|
20240711,111800,19819621,685,685,685,685,145
|
|
20240711,111700,19720296,685,686,686,685,30
|
|
20240711,111600,19699731,685,685,685,685,0
|
|
20240711,111500,19699731,685,685,685,685,0
|
|
20240711,111400,19699731,685,685,685,685,0
|
|
20240711,111300,19699731,685,685,685,685,0
|
|
20240711,111200,19699731,685,685,685,685,0
|
|
20240711,111100,19699731,685,685,685,685,42
|
|
20240711,111000,19670961,686,686,686,686,1
|
|
20240711,110900,19670275,686,686,686,686,15
|
|
20240711,110800,19659985,687,687,687,687,0
|
|
20240711,110700,19659985,687,687,687,687,0
|
|
20240711,110600,19659985,687,687,687,687,0
|
|
20240711,110500,19659985,687,687,687,687,0
|
|
20240711,110400,19659985,687,687,687,687,0
|
|
20240711,110300,19659985,687,687,687,687,0
|
|
20240711,110200,19659985,687,687,687,687,0
|
|
20240711,110100,19659985,687,687,687,687,0
|
|
20240711,110000,19659985,687,687,687,687,0
|
|
20240711,105900,19659985,687,687,687,687,0
|
|
20240711,105800,19659985,687,687,687,687,0
|
|
20240711,105700,19659985,687,687,687,687,0
|
|
20240711,105600,19659985,687,687,687,687,14
|
|
20240711,105500,19650367,686,686,686,686,1
|
|
20240711,105400,19649681,687,687,687,687,0
|
|
20240711,105300,19649681,687,687,687,687,0
|
|
20240711,105200,19649681,687,687,687,687,0
|
|
20240711,105100,19649681,687,687,687,687,70
|
|
20240711,105000,19601591,687,687,687,687,0
|
|
20240711,104900,19601591,687,687,687,687,2
|
|
20240711,104800,19600217,686,686,686,686,0
|
|
20240711,104700,19600217,686,686,686,686,0
|
|
20240711,104600,19600217,686,686,686,686,0
|
|
20240711,104500,19600217,686,686,686,686,0
|
|
20240711,104400,19600217,686,685,686,684,1294
|
|
20240711,104300,18714490,687,687,687,687,0
|
|
20240711,104200,18714490,687,687,687,687,0
|
|
20240711,104100,18714490,687,687,687,687,0
|
|
20240711,104000,18714490,687,687,687,687,0
|
|
20240711,103900,18714490,687,687,687,687,0
|
|
20240711,103800,18714490,687,687,687,687,0
|
|
20240711,103700,18714490,687,687,687,687,0
|
|
20240711,103600,18714490,687,687,687,687,0
|
|
20240711,103500,18714490,687,687,687,687,0
|
|
20240711,103400,18714490,687,687,687,687,0
|
|
20240711,103300,18714490,687,687,687,687,0
|
|
20240711,103200,18714490,687,687,687,687,0
|
|
20240711,103100,18714490,687,687,687,687,0
|
|
20240711,103000,18714490,687,687,687,687,0
|
|
20240711,102900,18714490,687,687,687,687,0
|
|
20240711,102800,18714490,687,686,687,684,103
|
|
20240711,102700,18643963,685,685,685,685,0
|
|
20240711,102600,18643963,685,685,685,685,0
|
|
20240711,102500,18643963,685,685,685,685,0
|
|
20240711,102400,18643963,685,685,685,685,0
|
|
20240711,102300,18643963,685,685,685,685,0
|
|
20240711,102200,18643963,685,689,689,685,53
|
|
20240711,102100,18607646,690,690,690,690,0
|
|
20240711,102000,18607646,690,690,690,690,0
|
|
20240711,101900,18607646,690,690,690,690,0
|
|
20240711,101800,18607646,690,690,690,690,0
|
|
20240711,101700,18607646,690,690,690,690,0
|
|
20240711,101600,18607646,690,690,690,690,0
|
|
20240711,101500,18607646,690,690,690,690,0
|
|
20240711,101400,18607646,690,690,690,690,0
|
|
20240711,101300,18607646,690,690,690,690,0
|
|
20240711,101200,18607646,690,690,690,690,0
|
|
20240711,101100,18607646,690,690,690,690,0
|
|
20240711,101000,18607646,690,690,690,690,0
|
|
20240711,100900,18607646,690,690,690,690,0
|
|
20240711,100800,18607646,690,690,690,690,0
|
|
20240711,100700,18607646,690,690,690,690,0
|
|
20240711,100600,18607646,690,690,690,690,0
|
|
20240711,100500,18607646,690,690,690,690,0
|
|
20240711,100400,18607646,690,690,690,690,0
|
|
20240711,100300,18607646,690,690,690,690,0
|
|
20240711,100200,18607646,690,690,690,690,0
|
|
20240711,100100,18607646,690,690,690,690,0
|
|
20240711,100000,18607646,690,690,690,690,0
|
|
20240711,095900,18607646,690,690,690,690,0
|
|
20240711,095800,18607646,690,690,690,690,8
|
|
20240711,095700,18602126,690,690,690,690,41
|
|
20240711,095600,18573836,682,682,682,682,0
|
|
20240711,095500,18573836,682,689,689,682,6629
|
|
20240711,095400,14041256,690,688,690,688,1463
|
|
20240711,095300,13032438,688,688,688,688,10
|
|
20240711,095200,13025558,688,688,688,688,0
|
|
20240711,095100,13025558,688,687,688,687,101
|
|
20240711,095000,12956170,687,687,687,687,2000
|
|
20240711,094900,11582170,688,687,688,687,249
|
|
20240711,094800,11411106,687,687,687,687,0
|
|
20240711,094700,11411106,687,687,687,687,0
|
|
20240711,094600,11411106,687,686,687,686,52
|
|
20240711,094500,11375432,687,686,687,686,273
|
|
20240711,094400,11188153,686,686,686,686,0
|
|
20240711,094300,11188153,686,686,686,686,0
|
|
20240711,094200,11188153,686,686,686,686,3
|
|
20240711,094100,11186095,685,684,685,684,8930
|
|
20240711,094000,5069075,684,684,684,684,700
|
|
20240711,093900,4590275,684,684,684,684,0
|
|
20240711,093800,4590275,684,684,684,684,14
|
|
20240711,093700,4580699,683,683,683,683,0
|
|
20240711,093600,4580699,683,683,683,683,0
|
|
20240711,093500,4580699,683,683,683,683,0
|
|
20240711,093400,4580699,683,683,683,683,0
|
|
20240711,093300,4580699,683,683,683,683,0
|
|
20240711,093200,4580699,683,684,684,683,21
|
|
20240711,093100,4566350,685,685,685,685,0
|
|
20240711,093000,4566350,685,685,685,685,1
|
|
20240711,092900,4565665,681,681,681,681,0
|
|
20240711,092800,4565665,681,681,681,681,3
|
|
20240711,092700,4563622,684,684,684,684,0
|
|
20240711,092600,4563622,684,684,684,684,0
|
|
20240711,092500,4563622,684,684,684,684,1
|
|
20240711,092400,4562938,682,682,682,682,0
|
|
20240711,092300,4562938,682,682,682,682,0
|
|
20240711,092200,4562938,682,682,682,682,0
|
|
20240711,092100,4562938,682,683,683,682,1000
|
|
20240711,092000,3880937,682,682,682,682,0
|
|
20240711,091900,3880937,682,682,682,682,0
|
|
20240711,091800,3880937,682,682,682,682,0
|
|
20240711,091700,3880937,682,684,684,682,4000
|
|
20240711,091600,1152001,685,685,685,685,20
|
|
20240711,091500,1138301,685,685,685,685,0
|
|
20240711,091400,1138301,685,685,685,685,0
|
|
20240711,091300,1138301,685,685,685,685,0
|
|
20240711,091200,1138301,685,685,685,685,0
|
|
20240711,091100,1138301,685,685,685,685,1
|
|
20240711,091000,1137616,683,683,683,683,0
|
|
20240711,090900,1137616,683,683,683,683,100
|
|
20240711,090800,1069316,682,682,682,682,0
|
|
20240711,090700,1069316,682,682,682,682,0
|
|
20240711,090600,1069316,682,682,682,682,0
|
|
20240711,090500,1069316,682,682,682,682,0
|
|
20240711,090400,1069316,682,682,682,682,0
|
|
20240711,090300,1069316,682,682,682,682,0
|
|
20240711,090200,1069316,682,682,682,682,0
|
|
20240711,090100,1069316,682,683,683,682,1471
|
|
20240711,090000,65568,683,683,683,683,96
|