634 lines
27 KiB
CSV
634 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,193100,36570326,829,829,829,829,2223
|
|
20240711,193000,36570326,829,829,829,829,0
|
|
20240711,192900,36570326,829,829,829,829,0
|
|
20240711,192800,36570326,829,829,829,829,0
|
|
20240711,192700,36570326,829,829,829,829,0
|
|
20240711,192600,36570326,829,829,829,829,0
|
|
20240711,192500,36570326,829,829,829,829,0
|
|
20240711,192400,36570326,829,829,829,829,0
|
|
20240711,192300,36570326,829,829,829,829,0
|
|
20240711,192200,36570326,829,829,829,829,0
|
|
20240711,192100,36570326,829,829,829,829,0
|
|
20240711,192000,36570326,829,829,829,829,0
|
|
20240711,191900,36570326,829,829,829,829,0
|
|
20240711,191800,36570326,829,829,829,829,0
|
|
20240711,191700,36570326,829,829,829,829,0
|
|
20240711,191600,36570326,829,829,829,829,0
|
|
20240711,191500,36570326,829,829,829,829,0
|
|
20240711,191400,36570326,829,829,829,829,0
|
|
20240711,191300,36570326,829,829,829,829,0
|
|
20240711,191200,36570326,829,829,829,829,0
|
|
20240711,191100,36570326,829,829,829,829,0
|
|
20240711,191000,36570326,829,829,829,829,0
|
|
20240711,190900,36570326,829,829,829,829,0
|
|
20240711,190800,36570326,829,829,829,829,0
|
|
20240711,190700,36570326,829,829,829,829,0
|
|
20240711,190600,36570326,829,829,829,829,0
|
|
20240711,190500,36570326,829,829,829,829,0
|
|
20240711,190400,36570326,829,829,829,829,0
|
|
20240711,190300,36570326,829,829,829,829,0
|
|
20240711,190200,36570326,829,829,829,829,0
|
|
20240711,190100,36570326,829,829,829,829,2223
|
|
20240711,190000,36570326,829,829,829,829,0
|
|
20240711,185900,36570326,829,829,829,829,0
|
|
20240711,185800,36570326,829,829,829,829,0
|
|
20240711,185700,36570326,829,829,829,829,0
|
|
20240711,185600,36570326,829,829,829,829,0
|
|
20240711,185500,36570326,829,829,829,829,0
|
|
20240711,185400,36570326,829,829,829,829,0
|
|
20240711,185300,36570326,829,829,829,829,0
|
|
20240711,185200,36570326,829,829,829,829,0
|
|
20240711,185100,36570326,829,829,829,829,0
|
|
20240711,185000,36570326,829,829,829,829,0
|
|
20240711,184900,36570326,829,829,829,829,0
|
|
20240711,184800,36570326,829,829,829,829,0
|
|
20240711,184700,36570326,829,829,829,829,0
|
|
20240711,184600,36570326,829,829,829,829,0
|
|
20240711,184500,36570326,829,829,829,829,0
|
|
20240711,184400,36570326,829,829,829,829,0
|
|
20240711,184300,36570326,829,829,829,829,0
|
|
20240711,184200,36570326,829,829,829,829,0
|
|
20240711,184100,36570326,829,829,829,829,0
|
|
20240711,184000,36570326,829,829,829,829,0
|
|
20240711,183900,36570326,829,829,829,829,0
|
|
20240711,183800,36570326,829,829,829,829,0
|
|
20240711,183700,36570326,829,829,829,829,0
|
|
20240711,183600,36570326,829,829,829,829,0
|
|
20240711,183500,36570326,829,829,829,829,0
|
|
20240711,183400,36570326,829,829,829,829,0
|
|
20240711,183300,36570326,829,829,829,829,0
|
|
20240711,183200,36570326,829,829,829,829,0
|
|
20240711,183100,36570326,829,829,829,829,2223
|
|
20240711,183000,36570326,829,829,829,829,0
|
|
20240711,182900,36570326,829,829,829,829,0
|
|
20240711,182800,36570326,829,829,829,829,0
|
|
20240711,182700,36570326,829,829,829,829,0
|
|
20240711,182600,36570326,829,829,829,829,0
|
|
20240711,182500,36570326,829,829,829,829,0
|
|
20240711,182400,36570326,829,829,829,829,0
|
|
20240711,182300,36570326,829,829,829,829,0
|
|
20240711,182200,36570326,829,829,829,829,0
|
|
20240711,182100,36570326,829,829,829,829,0
|
|
20240711,182000,36570326,829,829,829,829,0
|
|
20240711,181900,36570326,829,829,829,829,0
|
|
20240711,181800,36570326,829,829,829,829,0
|
|
20240711,181700,36570326,829,829,829,829,0
|
|
20240711,181600,36570326,829,829,829,829,0
|
|
20240711,181500,36570326,829,829,829,829,0
|
|
20240711,181400,36570326,829,829,829,829,0
|
|
20240711,181300,36570326,829,829,829,829,0
|
|
20240711,181200,36570326,829,829,829,829,0
|
|
20240711,181100,36570326,829,829,829,829,0
|
|
20240711,181000,36570326,829,829,829,829,0
|
|
20240711,180900,36570326,829,829,829,829,0
|
|
20240711,180800,36570326,829,829,829,829,0
|
|
20240711,180700,36570326,829,829,829,829,0
|
|
20240711,180600,36570326,829,829,829,829,0
|
|
20240711,180500,36570326,829,829,829,829,0
|
|
20240711,180400,36570326,829,829,829,829,0
|
|
20240711,180300,36570326,829,829,829,829,0
|
|
20240711,180200,36570326,829,829,829,829,0
|
|
20240711,180100,36570326,829,829,829,829,2223
|
|
20240711,180000,36570326,829,829,829,829,0
|
|
20240711,175900,36570326,829,829,829,829,0
|
|
20240711,175800,36570326,829,829,829,829,0
|
|
20240711,175700,36570326,829,829,829,829,0
|
|
20240711,175600,36570326,829,829,829,829,0
|
|
20240711,175500,36570326,829,829,829,829,0
|
|
20240711,175400,36570326,829,829,829,829,0
|
|
20240711,175300,36570326,829,829,829,829,0
|
|
20240711,175200,36570326,829,829,829,829,0
|
|
20240711,175100,36570326,829,829,829,829,0
|
|
20240711,175000,36570326,829,829,829,829,0
|
|
20240711,174900,36570326,829,829,829,829,0
|
|
20240711,174800,36570326,829,829,829,829,0
|
|
20240711,174700,36570326,829,829,829,829,0
|
|
20240711,174600,36570326,829,829,829,829,0
|
|
20240711,174500,36570326,829,829,829,829,0
|
|
20240711,174400,36570326,829,829,829,829,0
|
|
20240711,174300,36570326,829,829,829,829,0
|
|
20240711,174200,36570326,829,829,829,829,0
|
|
20240711,174100,36570326,829,829,829,829,0
|
|
20240711,174000,36570326,829,829,829,829,0
|
|
20240711,173900,36570326,829,829,829,829,0
|
|
20240711,173800,36570326,829,829,829,829,0
|
|
20240711,173700,36570326,829,829,829,829,0
|
|
20240711,173600,36570326,829,829,829,829,0
|
|
20240711,173500,36570326,829,829,829,829,0
|
|
20240711,173400,36570326,829,829,829,829,0
|
|
20240711,173300,36570326,829,829,829,829,0
|
|
20240711,173200,36570326,829,829,829,829,0
|
|
20240711,173100,36570326,829,829,829,829,2223
|
|
20240711,173000,36570326,829,829,829,829,0
|
|
20240711,172900,36570326,829,829,829,829,0
|
|
20240711,172800,36570326,829,829,829,829,0
|
|
20240711,172700,36570326,829,829,829,829,0
|
|
20240711,172600,36570326,829,829,829,829,0
|
|
20240711,172500,36570326,829,829,829,829,0
|
|
20240711,172400,36570326,829,829,829,829,0
|
|
20240711,172300,36570326,829,829,829,829,0
|
|
20240711,172200,36570326,829,829,829,829,0
|
|
20240711,172100,36570326,829,829,829,829,0
|
|
20240711,172000,36570326,829,829,829,829,0
|
|
20240711,171900,36570326,829,829,829,829,0
|
|
20240711,171800,36570326,829,829,829,829,0
|
|
20240711,171700,36570326,829,829,829,829,0
|
|
20240711,171600,36570326,829,829,829,829,0
|
|
20240711,171500,36570326,829,829,829,829,0
|
|
20240711,171400,36570326,829,829,829,829,0
|
|
20240711,171300,36570326,829,829,829,829,0
|
|
20240711,171200,36570326,829,829,829,829,0
|
|
20240711,171100,36570326,829,829,829,829,0
|
|
20240711,171000,36570326,829,829,829,829,0
|
|
20240711,170900,36570326,829,829,829,829,0
|
|
20240711,170800,36570326,829,829,829,829,0
|
|
20240711,170700,36570326,829,829,829,829,0
|
|
20240711,170600,36570326,829,829,829,829,0
|
|
20240711,170500,36570326,829,829,829,829,0
|
|
20240711,170400,36570326,829,829,829,829,0
|
|
20240711,170300,36570326,829,829,829,829,0
|
|
20240711,170200,36570326,829,829,829,829,0
|
|
20240711,170100,36570326,829,829,829,829,2223
|
|
20240711,170000,36570326,829,829,829,829,0
|
|
20240711,165900,36570326,829,829,829,829,0
|
|
20240711,165800,36570326,829,829,829,829,0
|
|
20240711,165700,36570326,829,829,829,829,0
|
|
20240711,165600,36570326,829,829,829,829,0
|
|
20240711,165500,36570326,829,829,829,829,0
|
|
20240711,165400,36570326,829,829,829,829,0
|
|
20240711,165300,36570326,829,829,829,829,0
|
|
20240711,165200,36570326,829,829,829,829,0
|
|
20240711,165100,36570326,829,829,829,829,0
|
|
20240711,165000,36570326,829,829,829,829,0
|
|
20240711,164900,36570326,829,829,829,829,0
|
|
20240711,164800,36570326,829,829,829,829,0
|
|
20240711,164700,36570326,829,829,829,829,0
|
|
20240711,164600,36570326,829,829,829,829,0
|
|
20240711,164500,36570326,829,829,829,829,0
|
|
20240711,164400,36570326,829,829,829,829,0
|
|
20240711,164300,36570326,829,829,829,829,0
|
|
20240711,164200,36570326,829,829,829,829,0
|
|
20240711,164100,36570326,829,829,829,829,0
|
|
20240711,164000,36570326,829,829,829,829,0
|
|
20240711,163900,36570326,829,829,829,829,0
|
|
20240711,163800,36570326,829,829,829,829,0
|
|
20240711,163700,36570326,829,829,829,829,0
|
|
20240711,163600,36570326,829,829,829,829,0
|
|
20240711,163500,36570326,829,829,829,829,0
|
|
20240711,163400,36570326,829,829,829,829,0
|
|
20240711,163300,36570326,829,829,829,829,0
|
|
20240711,163200,36570326,829,829,829,829,0
|
|
20240711,163100,36570326,829,829,829,829,2223
|
|
20240711,163000,36570326,829,829,829,829,0
|
|
20240711,162900,36570326,829,829,829,829,0
|
|
20240711,162800,36570326,829,829,829,829,0
|
|
20240711,162700,36570326,829,829,829,829,0
|
|
20240711,162600,36570326,829,829,829,829,0
|
|
20240711,162500,36570326,829,829,829,829,0
|
|
20240711,162400,36570326,829,829,829,829,0
|
|
20240711,162300,36570326,829,829,829,829,0
|
|
20240711,162200,36570326,829,829,829,829,0
|
|
20240711,162100,36570326,829,829,829,829,0
|
|
20240711,162000,36570326,829,829,829,829,0
|
|
20240711,161900,36570326,829,829,829,829,0
|
|
20240711,161800,36570326,829,829,829,829,0
|
|
20240711,161700,36570326,829,829,829,829,0
|
|
20240711,161600,36570326,829,829,829,829,0
|
|
20240711,161500,36570326,829,829,829,829,0
|
|
20240711,161400,36570326,829,829,829,829,0
|
|
20240711,161300,36570326,829,829,829,829,0
|
|
20240711,161200,36570326,829,829,829,829,0
|
|
20240711,161100,36570326,829,829,829,829,0
|
|
20240711,161000,36570326,829,829,829,829,0
|
|
20240711,160900,36570326,829,829,829,829,0
|
|
20240711,160800,36570326,829,829,829,829,0
|
|
20240711,160700,36570326,829,829,829,829,0
|
|
20240711,160600,36570326,829,829,829,829,0
|
|
20240711,160500,36570326,829,829,829,829,0
|
|
20240711,160400,36570326,829,829,829,829,0
|
|
20240711,160300,36570326,829,829,829,829,0
|
|
20240711,160200,36570326,829,829,829,829,0
|
|
20240711,160100,36570326,829,829,829,829,2223
|
|
20240711,160000,36570326,829,829,829,829,0
|
|
20240711,155900,36570326,829,829,829,829,0
|
|
20240711,155800,36570326,829,829,829,829,0
|
|
20240711,155700,36570326,829,829,829,829,0
|
|
20240711,155600,36570326,829,829,829,829,0
|
|
20240711,155500,36570326,829,829,829,829,0
|
|
20240711,155400,36570326,829,829,829,829,0
|
|
20240711,155300,36570326,829,829,829,829,0
|
|
20240711,155200,36570326,829,829,829,829,0
|
|
20240711,155100,36570326,829,829,829,829,0
|
|
20240711,155000,36570326,829,829,829,829,0
|
|
20240711,154900,36570326,829,829,829,829,0
|
|
20240711,154800,36570326,829,829,829,829,0
|
|
20240711,154700,36570326,829,829,829,829,0
|
|
20240711,154600,36570326,829,829,829,829,0
|
|
20240711,154500,36570326,829,829,829,829,0
|
|
20240711,154400,36570326,829,829,829,829,0
|
|
20240711,154300,36570326,829,829,829,829,0
|
|
20240711,154200,36570326,829,829,829,829,0
|
|
20240711,154100,36570326,829,829,829,829,0
|
|
20240711,154000,36570326,829,829,829,829,0
|
|
20240711,153900,36570326,829,829,829,829,0
|
|
20240711,153800,36570326,829,829,829,829,0
|
|
20240711,153700,36570326,829,829,829,829,0
|
|
20240711,153600,36570326,829,829,829,829,0
|
|
20240711,153500,36570326,829,829,829,829,0
|
|
20240711,153400,36570326,829,829,829,829,0
|
|
20240711,153300,36570326,829,829,829,829,0
|
|
20240711,153200,36570326,829,829,829,829,0
|
|
20240711,153100,36570326,829,829,829,829,2223
|
|
20240711,153000,36570326,829,829,829,829,2223
|
|
20240711,152900,34727459,829,829,829,829,0
|
|
20240711,152800,34727459,829,829,829,829,0
|
|
20240711,152700,34727459,829,829,829,829,0
|
|
20240711,152600,34727459,829,829,829,829,0
|
|
20240711,152500,34727459,829,829,829,829,0
|
|
20240711,152400,34727459,829,829,829,829,0
|
|
20240711,152300,34727459,829,829,829,829,0
|
|
20240711,152200,34727459,829,829,829,829,0
|
|
20240711,152100,34727459,829,829,829,829,0
|
|
20240711,152000,34727459,829,829,829,829,0
|
|
20240711,151900,34727459,829,820,829,820,1712
|
|
20240711,151800,33320255,817,817,817,817,0
|
|
20240711,151700,33320255,817,817,817,817,0
|
|
20240711,151600,33320255,817,817,817,817,0
|
|
20240711,151500,33320255,817,817,817,817,210
|
|
20240711,151400,33148685,820,820,820,820,0
|
|
20240711,151300,33148685,820,817,820,817,102
|
|
20240711,151200,33065348,818,818,818,818,100
|
|
20240711,151100,32983548,821,821,821,821,12
|
|
20240711,151000,32973696,822,822,822,822,0
|
|
20240711,150900,32973696,822,817,822,815,3402
|
|
20240711,150800,30200041,823,819,823,819,3395
|
|
20240711,150700,27409457,817,817,817,817,0
|
|
20240711,150600,27409457,817,817,817,817,2325
|
|
20240711,150500,25509932,817,818,818,816,39
|
|
20240711,150400,25478069,818,818,818,818,0
|
|
20240711,150300,25478069,818,818,818,818,0
|
|
20240711,150200,25478069,818,818,818,818,0
|
|
20240711,150100,25478069,818,818,818,818,180
|
|
20240711,150000,25330829,821,821,821,821,0
|
|
20240711,145900,25330829,821,821,821,821,0
|
|
20240711,145800,25330829,821,821,821,821,0
|
|
20240711,145700,25330829,821,821,821,821,0
|
|
20240711,145600,25330829,821,821,821,821,0
|
|
20240711,145500,25330829,821,821,821,821,0
|
|
20240711,145400,25330829,821,821,821,821,0
|
|
20240711,145300,25330829,821,821,821,821,1
|
|
20240711,145200,25330008,817,817,817,817,262
|
|
20240711,145100,25115954,817,817,817,817,0
|
|
20240711,145000,25115954,817,817,817,817,0
|
|
20240711,144900,25115954,817,817,817,817,0
|
|
20240711,144800,25115954,817,817,817,817,0
|
|
20240711,144700,25115954,817,817,817,817,0
|
|
20240711,144600,25115954,817,817,817,817,60
|
|
20240711,144500,25066934,817,817,817,817,0
|
|
20240711,144400,25066934,817,817,817,817,0
|
|
20240711,144300,25066934,817,817,817,817,1
|
|
20240711,144200,25066117,813,813,813,813,0
|
|
20240711,144100,25066117,813,815,815,813,3376
|
|
20240711,144000,22319383,821,821,821,821,0
|
|
20240711,143900,22319383,821,821,821,821,0
|
|
20240711,143800,22319383,821,821,821,821,0
|
|
20240711,143700,22319383,821,817,821,817,1113
|
|
20240711,143600,21410058,815,815,815,815,0
|
|
20240711,143500,21410058,815,815,815,815,0
|
|
20240711,143400,21410058,815,815,815,815,0
|
|
20240711,143300,21410058,815,815,815,815,0
|
|
20240711,143200,21410058,815,815,815,815,0
|
|
20240711,143100,21410058,815,815,815,815,0
|
|
20240711,143000,21410058,815,815,815,815,183
|
|
20240711,142900,21260913,816,816,816,816,238
|
|
20240711,142800,21066705,817,817,817,817,0
|
|
20240711,142700,21066705,817,817,817,817,0
|
|
20240711,142600,21066705,817,817,817,817,0
|
|
20240711,142500,21066705,817,817,817,817,1994
|
|
20240711,142400,19437607,821,821,821,821,0
|
|
20240711,142300,19437607,821,821,821,821,0
|
|
20240711,142200,19437607,821,819,821,818,77
|
|
20240711,142100,19374600,823,823,823,823,0
|
|
20240711,142000,19374600,823,823,823,823,0
|
|
20240711,141900,19374600,823,823,823,823,0
|
|
20240711,141800,19374600,823,823,823,823,0
|
|
20240711,141700,19374600,823,823,823,823,0
|
|
20240711,141600,19374600,823,823,823,823,0
|
|
20240711,141500,19374600,823,823,823,823,0
|
|
20240711,141400,19374600,823,823,823,819,3
|
|
20240711,141300,19372135,823,823,823,823,1
|
|
20240711,141200,19371312,825,825,825,825,0
|
|
20240711,141100,19371312,825,825,825,825,0
|
|
20240711,141000,19371312,825,825,825,825,0
|
|
20240711,140900,19371312,825,825,825,825,0
|
|
20240711,140800,19371312,825,825,825,825,0
|
|
20240711,140700,19371312,825,825,825,825,0
|
|
20240711,140600,19371312,825,825,825,825,0
|
|
20240711,140500,19371312,825,825,825,825,0
|
|
20240711,140400,19371312,825,825,825,825,0
|
|
20240711,140300,19371312,825,825,825,825,0
|
|
20240711,140200,19371312,825,825,825,825,0
|
|
20240711,140100,19371312,825,825,825,825,10
|
|
20240711,140000,19363062,825,825,825,825,0
|
|
20240711,135900,19363062,825,825,825,825,0
|
|
20240711,135800,19363062,825,825,825,825,0
|
|
20240711,135700,19363062,825,825,825,825,0
|
|
20240711,135600,19363062,825,825,825,825,0
|
|
20240711,135500,19363062,825,825,825,825,1
|
|
20240711,135400,19362237,819,819,819,819,0
|
|
20240711,135300,19362237,819,819,819,819,0
|
|
20240711,135200,19362237,819,819,819,819,0
|
|
20240711,135100,19362237,819,819,819,819,50
|
|
20240711,135000,19321287,825,825,825,825,0
|
|
20240711,134900,19321287,825,819,825,819,104
|
|
20240711,134800,19235511,825,825,825,825,0
|
|
20240711,134700,19235511,825,825,825,825,0
|
|
20240711,134600,19235511,825,825,825,825,0
|
|
20240711,134500,19235511,825,825,825,825,0
|
|
20240711,134400,19235511,825,825,825,825,0
|
|
20240711,134300,19235511,825,825,825,825,0
|
|
20240711,134200,19235511,825,825,825,825,0
|
|
20240711,134100,19235511,825,825,825,825,0
|
|
20240711,134000,19235511,825,825,825,825,1
|
|
20240711,133900,19234686,819,819,819,819,0
|
|
20240711,133800,19234686,819,819,819,819,1
|
|
20240711,133700,19233867,819,819,819,819,0
|
|
20240711,133600,19233867,819,819,819,819,0
|
|
20240711,133500,19233867,819,819,819,819,83
|
|
20240711,133400,19165890,825,825,825,825,0
|
|
20240711,133300,19165890,825,825,825,825,0
|
|
20240711,133200,19165890,825,819,825,819,901
|
|
20240711,133100,18427965,823,823,823,823,100
|
|
20240711,133000,18345665,825,825,825,825,0
|
|
20240711,132900,18345665,825,825,825,825,0
|
|
20240711,132800,18345665,825,825,825,825,0
|
|
20240711,132700,18345665,825,825,825,825,1
|
|
20240711,132600,18344840,819,819,819,819,0
|
|
20240711,132500,18344840,819,819,819,819,0
|
|
20240711,132400,18344840,819,819,819,819,0
|
|
20240711,132300,18344840,819,820,820,819,200
|
|
20240711,132200,18180972,826,826,826,826,0
|
|
20240711,132100,18180972,826,826,826,826,0
|
|
20240711,132000,18180972,826,826,826,826,0
|
|
20240711,131900,18180972,826,826,826,826,0
|
|
20240711,131800,18180972,826,826,826,826,0
|
|
20240711,131700,18180972,826,826,826,826,0
|
|
20240711,131600,18180972,826,826,826,826,0
|
|
20240711,131500,18180972,826,826,826,826,1
|
|
20240711,131400,18180146,819,819,819,819,0
|
|
20240711,131300,18180146,819,819,819,819,0
|
|
20240711,131200,18180146,819,820,820,819,500
|
|
20240711,131100,17770603,826,826,826,826,0
|
|
20240711,131000,17770603,826,826,826,826,0
|
|
20240711,130900,17770603,826,826,826,826,0
|
|
20240711,130800,17770603,826,826,826,826,0
|
|
20240711,130700,17770603,826,826,826,826,1
|
|
20240711,130600,17769777,820,820,820,820,0
|
|
20240711,130500,17769777,820,820,820,820,0
|
|
20240711,130400,17769777,820,821,821,820,1200
|
|
20240711,130300,16785775,826,826,826,826,0
|
|
20240711,130200,16785775,826,826,826,826,0
|
|
20240711,130100,16785775,826,826,826,826,0
|
|
20240711,130000,16785775,826,826,826,826,0
|
|
20240711,125900,16785775,826,826,826,826,0
|
|
20240711,125800,16785775,826,826,826,826,0
|
|
20240711,125700,16785775,826,826,826,826,0
|
|
20240711,125600,16785775,826,826,826,826,0
|
|
20240711,125500,16785775,826,826,826,826,0
|
|
20240711,125400,16785775,826,826,826,826,0
|
|
20240711,125300,16785775,826,826,826,826,0
|
|
20240711,125200,16785775,826,826,826,826,0
|
|
20240711,125100,16785775,826,826,826,826,1
|
|
20240711,125000,16784949,820,822,822,820,1000
|
|
20240711,124900,15963909,822,822,822,822,0
|
|
20240711,124800,15963909,822,822,822,822,0
|
|
20240711,124700,15963909,822,822,822,822,0
|
|
20240711,124600,15963909,822,822,822,822,0
|
|
20240711,124500,15963909,822,822,822,822,0
|
|
20240711,124400,15963909,822,822,822,822,0
|
|
20240711,124300,15963909,822,822,822,822,0
|
|
20240711,124200,15963909,822,822,822,822,0
|
|
20240711,124100,15963909,822,822,822,822,0
|
|
20240711,124000,15963909,822,822,822,822,239
|
|
20240711,123900,15767451,822,821,822,821,6
|
|
20240711,123800,15762524,822,822,822,822,0
|
|
20240711,123700,15762524,822,822,822,822,0
|
|
20240711,123600,15762524,822,822,822,822,0
|
|
20240711,123500,15762524,822,822,822,822,0
|
|
20240711,123400,15762524,822,822,822,822,0
|
|
20240711,123300,15762524,822,822,822,822,0
|
|
20240711,123200,15762524,822,822,822,822,0
|
|
20240711,123100,15762524,822,822,822,822,50
|
|
20240711,123000,15721424,822,822,822,822,0
|
|
20240711,122900,15721424,822,822,822,822,0
|
|
20240711,122800,15721424,822,822,822,822,15
|
|
20240711,122700,15709094,827,827,827,827,0
|
|
20240711,122600,15709094,827,827,827,827,0
|
|
20240711,122500,15709094,827,827,827,827,0
|
|
20240711,122400,15709094,827,827,827,827,0
|
|
20240711,122300,15709094,827,827,827,827,1
|
|
20240711,122200,15708267,825,825,825,825,0
|
|
20240711,122100,15708267,825,825,825,825,0
|
|
20240711,122000,15708267,825,825,825,825,6
|
|
20240711,121900,15703317,827,827,827,827,0
|
|
20240711,121800,15703317,827,827,827,827,0
|
|
20240711,121700,15703317,827,827,827,827,0
|
|
20240711,121600,15703317,827,827,827,827,0
|
|
20240711,121500,15703317,827,827,827,827,0
|
|
20240711,121400,15703317,827,827,827,827,0
|
|
20240711,121300,15703317,827,827,827,827,0
|
|
20240711,121200,15703317,827,827,827,827,0
|
|
20240711,121100,15703317,827,827,827,827,0
|
|
20240711,121000,15703317,827,827,827,827,0
|
|
20240711,120900,15703317,827,827,827,827,0
|
|
20240711,120800,15703317,827,827,827,827,1
|
|
20240711,120700,15702490,822,822,822,822,1
|
|
20240711,120600,15701668,827,827,827,827,0
|
|
20240711,120500,15701668,827,827,827,827,0
|
|
20240711,120400,15701668,827,827,827,827,0
|
|
20240711,120300,15701668,827,827,827,827,0
|
|
20240711,120200,15701668,827,827,827,827,0
|
|
20240711,120100,15701668,827,827,827,827,0
|
|
20240711,120000,15701668,827,827,827,827,0
|
|
20240711,115900,15701668,827,827,827,827,0
|
|
20240711,115800,15701668,827,827,827,827,0
|
|
20240711,115700,15701668,827,827,827,827,1
|
|
20240711,115600,15700841,822,822,822,822,0
|
|
20240711,115500,15700841,822,822,822,822,5
|
|
20240711,115400,15696731,827,827,827,827,0
|
|
20240711,115300,15696731,827,827,827,827,0
|
|
20240711,115200,15696731,827,827,827,827,0
|
|
20240711,115100,15696731,827,827,827,827,0
|
|
20240711,115000,15696731,827,827,827,827,0
|
|
20240711,114900,15696731,827,827,827,827,0
|
|
20240711,114800,15696731,827,827,827,827,0
|
|
20240711,114700,15696731,827,827,827,827,0
|
|
20240711,114600,15696731,827,827,827,827,0
|
|
20240711,114500,15696731,827,827,827,827,0
|
|
20240711,114400,15696731,827,827,827,827,3212
|
|
20240711,114300,13040407,827,827,827,827,0
|
|
20240711,114200,13040407,827,827,827,827,0
|
|
20240711,114100,13040407,827,827,827,827,1
|
|
20240711,114000,13039580,821,821,821,821,18
|
|
20240711,113900,13024802,827,827,827,827,0
|
|
20240711,113800,13024802,827,827,827,827,1
|
|
20240711,113700,13023975,821,821,821,821,18
|
|
20240711,113600,13009197,827,827,827,827,1
|
|
20240711,113500,13008370,821,821,821,821,18
|
|
20240711,113400,12993592,827,827,827,827,1
|
|
20240711,113300,12992765,821,821,821,821,0
|
|
20240711,113200,12992765,821,821,821,821,18
|
|
20240711,113100,12977987,821,821,821,821,0
|
|
20240711,113000,12977987,821,821,821,821,0
|
|
20240711,112900,12977987,821,821,821,821,0
|
|
20240711,112800,12977987,821,821,821,821,0
|
|
20240711,112700,12977987,821,821,821,821,0
|
|
20240711,112600,12977987,821,821,821,821,0
|
|
20240711,112500,12977987,821,821,821,821,0
|
|
20240711,112400,12977987,821,825,825,821,139
|
|
20240711,112300,12863384,825,825,825,825,0
|
|
20240711,112200,12863384,825,825,825,825,0
|
|
20240711,112100,12863384,825,825,825,825,0
|
|
20240711,112000,12863384,825,825,825,825,0
|
|
20240711,111900,12863384,825,825,825,825,1
|
|
20240711,111800,12862559,825,825,825,825,0
|
|
20240711,111700,12862559,825,825,825,825,0
|
|
20240711,111600,12862559,825,825,825,825,0
|
|
20240711,111500,12862559,825,825,825,825,0
|
|
20240711,111400,12862559,825,825,825,825,1
|
|
20240711,111300,12861734,825,825,825,825,1
|
|
20240711,111200,12860909,829,829,829,829,0
|
|
20240711,111100,12860909,829,829,829,829,0
|
|
20240711,111000,12860909,829,829,829,829,0
|
|
20240711,110900,12860909,829,829,829,829,0
|
|
20240711,110800,12860909,829,829,829,829,1
|
|
20240711,110700,12860080,821,821,821,821,111
|
|
20240711,110600,12768949,829,822,829,821,209
|
|
20240711,110500,12597334,821,821,821,821,0
|
|
20240711,110400,12597334,821,821,821,821,0
|
|
20240711,110300,12597334,821,821,821,821,0
|
|
20240711,110200,12597334,821,821,821,821,0
|
|
20240711,110100,12597334,821,821,821,821,0
|
|
20240711,110000,12597334,821,821,821,821,0
|
|
20240711,105900,12597334,821,821,821,821,0
|
|
20240711,105800,12597334,821,821,821,821,0
|
|
20240711,105700,12597334,821,821,821,821,0
|
|
20240711,105600,12597334,821,821,821,821,1
|
|
20240711,105500,12596513,829,829,829,829,4
|
|
20240711,105400,12593197,825,825,825,825,10
|
|
20240711,105300,12584947,821,821,821,821,18
|
|
20240711,105200,12570169,826,826,826,826,0
|
|
20240711,105100,12570169,826,826,826,826,1
|
|
20240711,105000,12569343,822,822,822,822,2
|
|
20240711,104900,12567699,826,826,826,826,0
|
|
20240711,104800,12567699,826,826,826,826,0
|
|
20240711,104700,12567699,826,826,826,826,1
|
|
20240711,104600,12566873,823,823,823,823,91
|
|
20240711,104500,12491980,826,826,826,826,0
|
|
20240711,104400,12491980,826,826,826,826,0
|
|
20240711,104300,12491980,826,826,826,826,1
|
|
20240711,104200,12491154,821,821,821,821,0
|
|
20240711,104100,12491154,821,821,821,821,0
|
|
20240711,104000,12491154,821,821,821,821,1
|
|
20240711,103900,12490333,829,829,829,829,0
|
|
20240711,103800,12490333,829,821,829,821,48
|
|
20240711,103700,12450917,829,829,829,829,0
|
|
20240711,103600,12450917,829,829,829,829,1
|
|
20240711,103500,12450088,821,821,821,821,0
|
|
20240711,103400,12450088,821,821,821,821,0
|
|
20240711,103300,12450088,821,821,821,821,0
|
|
20240711,103200,12450088,821,821,821,821,51
|
|
20240711,103100,12408217,822,822,822,822,66
|
|
20240711,103000,12353965,822,824,824,822,11
|
|
20240711,102900,12344921,823,823,823,823,5
|
|
20240711,102800,12340806,829,829,829,829,0
|
|
20240711,102700,12340806,829,829,829,829,0
|
|
20240711,102600,12340806,829,829,829,829,1
|
|
20240711,102500,12339977,826,826,826,826,0
|
|
20240711,102400,12339977,826,826,826,826,29
|
|
20240711,102300,12316023,821,821,821,821,0
|
|
20240711,102200,12316023,821,821,821,821,0
|
|
20240711,102100,12316023,821,821,821,821,0
|
|
20240711,102000,12316023,821,821,821,821,0
|
|
20240711,101900,12316023,821,821,821,821,0
|
|
20240711,101800,12316023,821,821,821,821,1
|
|
20240711,101700,12315202,821,821,821,821,245
|
|
20240711,101600,12114057,830,830,830,830,0
|
|
20240711,101500,12114057,830,830,830,830,0
|
|
20240711,101400,12114057,830,830,830,830,0
|
|
20240711,101300,12114057,830,830,830,830,0
|
|
20240711,101200,12114057,830,822,830,822,2
|
|
20240711,101100,12112405,822,822,822,822,0
|
|
20240711,101000,12112405,822,822,822,822,1
|
|
20240711,100900,12111583,822,829,829,822,11
|
|
20240711,100800,12102534,822,822,822,822,0
|
|
20240711,100700,12102534,822,822,827,822,931
|
|
20240711,100600,11335784,822,822,822,822,0
|
|
20240711,100500,11335784,822,822,822,822,0
|
|
20240711,100400,11335784,822,822,822,822,1
|
|
20240711,100300,11334962,821,821,821,821,0
|
|
20240711,100200,11334962,821,821,821,821,1143
|
|
20240711,100100,10396559,825,825,825,825,1
|
|
20240711,100000,10395734,825,821,825,821,759
|
|
20240711,095900,9772335,825,825,825,825,50
|
|
20240711,095800,9731085,825,825,825,825,0
|
|
20240711,095700,9731085,825,825,825,825,0
|
|
20240711,095600,9731085,825,825,825,825,0
|
|
20240711,095500,9731085,825,825,825,825,1
|
|
20240711,095400,9730260,825,825,825,825,0
|
|
20240711,095300,9730260,825,825,825,825,0
|
|
20240711,095200,9730260,825,825,825,825,1
|
|
20240711,095100,9729435,825,825,825,825,0
|
|
20240711,095000,9729435,825,825,825,825,0
|
|
20240711,094900,9729435,825,825,825,825,0
|
|
20240711,094800,9729435,825,825,825,825,0
|
|
20240711,094700,9729435,825,825,825,825,0
|
|
20240711,094600,9729435,825,825,825,825,0
|
|
20240711,094500,9729435,825,825,825,825,1
|
|
20240711,094400,9728610,825,825,825,825,0
|
|
20240711,094300,9728610,825,825,825,825,0
|
|
20240711,094200,9728610,825,825,825,825,0
|
|
20240711,094100,9728610,825,825,825,825,0
|
|
20240711,094000,9728610,825,825,825,825,0
|
|
20240711,093900,9728610,825,825,825,825,0
|
|
20240711,093800,9728610,825,825,825,825,10
|
|
20240711,093700,9720360,825,825,825,825,0
|
|
20240711,093600,9720360,825,825,825,825,1
|
|
20240711,093500,9719535,816,816,816,816,0
|
|
20240711,093400,9719535,816,816,816,816,0
|
|
20240711,093300,9719535,816,816,816,816,0
|
|
20240711,093200,9719535,816,816,816,816,0
|
|
20240711,093100,9719535,816,816,816,816,0
|
|
20240711,093000,9719535,816,816,816,816,1
|
|
20240711,092900,9718719,823,823,823,823,0
|
|
20240711,092800,9718719,823,823,823,823,0
|
|
20240711,092700,9718719,823,821,823,821,2
|
|
20240711,092600,9717075,813,821,821,813,1643
|
|
20240711,092500,8377104,825,827,833,823,8
|
|
20240711,092400,8370478,825,825,825,825,339
|
|
20240711,092300,8090803,825,825,825,816,1929
|
|
20240711,092200,6513917,834,834,834,834,0
|
|
20240711,092100,6513917,834,826,834,825,305
|
|
20240711,092000,6260689,820,820,820,820,20
|
|
20240711,091900,6244289,826,826,826,826,0
|
|
20240711,091800,6244289,826,826,826,826,1
|
|
20240711,091700,6243463,819,819,819,819,0
|
|
20240711,091600,6243463,819,819,819,819,0
|
|
20240711,091500,6243463,819,821,821,819,110
|
|
20240711,091400,6153311,819,821,821,819,719
|
|
20240711,091300,5564270,819,821,821,819,695
|
|
20240711,091200,4993801,829,829,829,829,1
|
|
20240711,091100,4992972,821,821,821,821,1
|
|
20240711,091000,4992151,830,823,830,821,1342
|
|
20240711,090900,3887676,831,831,831,831,0
|
|
20240711,090800,3887676,831,823,831,823,4481
|
|
20240711,090700,199562,823,823,823,823,0
|
|
20240711,090600,199562,823,823,823,823,0
|
|
20240711,090500,199562,823,823,823,823,0
|
|
20240711,090400,199562,823,831,831,823,11
|
|
20240711,090300,190429,831,824,831,824,29
|
|
20240711,090200,166432,825,833,834,825,65
|
|
20240711,090100,112294,833,824,833,824,28
|
|
20240711,090000,89195,827,818,827,818,109
|