633 lines
27 KiB
CSV
633 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,193000,48207501,393,393,393,393,15567
|
|
20240711,192900,48207501,393,393,393,393,0
|
|
20240711,192800,48207501,393,393,393,393,0
|
|
20240711,192700,48207501,393,393,393,393,0
|
|
20240711,192600,48207501,393,393,393,393,0
|
|
20240711,192500,48207501,393,393,393,393,0
|
|
20240711,192400,48207501,393,393,393,393,0
|
|
20240711,192300,48207501,393,393,393,393,0
|
|
20240711,192200,48207501,393,393,393,393,0
|
|
20240711,192100,48207501,393,393,393,393,0
|
|
20240711,192000,48207501,393,393,393,393,0
|
|
20240711,191900,48207501,393,393,393,393,0
|
|
20240711,191800,48207501,393,393,393,393,0
|
|
20240711,191700,48207501,393,393,393,393,0
|
|
20240711,191600,48207501,393,393,393,393,0
|
|
20240711,191500,48207501,393,393,393,393,0
|
|
20240711,191400,48207501,393,393,393,393,0
|
|
20240711,191300,48207501,393,393,393,393,0
|
|
20240711,191200,48207501,393,393,393,393,0
|
|
20240711,191100,48207501,393,393,393,393,0
|
|
20240711,191000,48207501,393,393,393,393,0
|
|
20240711,190900,48207501,393,393,393,393,0
|
|
20240711,190800,48207501,393,393,393,393,0
|
|
20240711,190700,48207501,393,393,393,393,0
|
|
20240711,190600,48207501,393,393,393,393,0
|
|
20240711,190500,48207501,393,393,393,393,0
|
|
20240711,190400,48207501,393,393,393,393,0
|
|
20240711,190300,48207501,393,393,393,393,0
|
|
20240711,190200,48207501,393,393,393,393,0
|
|
20240711,190100,48207501,393,393,393,393,0
|
|
20240711,190000,48207501,393,393,393,393,15567
|
|
20240711,185900,48207501,393,393,393,393,0
|
|
20240711,185800,48207501,393,393,393,393,0
|
|
20240711,185700,48207501,393,393,393,393,0
|
|
20240711,185600,48207501,393,393,393,393,0
|
|
20240711,185500,48207501,393,393,393,393,0
|
|
20240711,185400,48207501,393,393,393,393,0
|
|
20240711,185300,48207501,393,393,393,393,0
|
|
20240711,185200,48207501,393,393,393,393,0
|
|
20240711,185100,48207501,393,393,393,393,0
|
|
20240711,185000,48207501,393,393,393,393,0
|
|
20240711,184900,48207501,393,393,393,393,0
|
|
20240711,184800,48207501,393,393,393,393,0
|
|
20240711,184700,48207501,393,393,393,393,0
|
|
20240711,184600,48207501,393,393,393,393,0
|
|
20240711,184500,48207501,393,393,393,393,0
|
|
20240711,184400,48207501,393,393,393,393,0
|
|
20240711,184300,48207501,393,393,393,393,0
|
|
20240711,184200,48207501,393,393,393,393,0
|
|
20240711,184100,48207501,393,393,393,393,0
|
|
20240711,184000,48207501,393,393,393,393,0
|
|
20240711,183900,48207501,393,393,393,393,0
|
|
20240711,183800,48207501,393,393,393,393,0
|
|
20240711,183700,48207501,393,393,393,393,0
|
|
20240711,183600,48207501,393,393,393,393,0
|
|
20240711,183500,48207501,393,393,393,393,0
|
|
20240711,183400,48207501,393,393,393,393,0
|
|
20240711,183300,48207501,393,393,393,393,0
|
|
20240711,183200,48207501,393,393,393,393,0
|
|
20240711,183100,48207501,393,393,393,393,0
|
|
20240711,183000,48207501,393,393,393,393,15567
|
|
20240711,182900,48207501,393,393,393,393,0
|
|
20240711,182800,48207501,393,393,393,393,0
|
|
20240711,182700,48207501,393,393,393,393,0
|
|
20240711,182600,48207501,393,393,393,393,0
|
|
20240711,182500,48207501,393,393,393,393,0
|
|
20240711,182400,48207501,393,393,393,393,0
|
|
20240711,182300,48207501,393,393,393,393,0
|
|
20240711,182200,48207501,393,393,393,393,0
|
|
20240711,182100,48207501,393,393,393,393,0
|
|
20240711,182000,48207501,393,393,393,393,0
|
|
20240711,181900,48207501,393,393,393,393,0
|
|
20240711,181800,48207501,393,393,393,393,0
|
|
20240711,181700,48207501,393,393,393,393,0
|
|
20240711,181600,48207501,393,393,393,393,0
|
|
20240711,181500,48207501,393,393,393,393,0
|
|
20240711,181400,48207501,393,393,393,393,0
|
|
20240711,181300,48207501,393,393,393,393,0
|
|
20240711,181200,48207501,393,393,393,393,0
|
|
20240711,181100,48207501,393,393,393,393,0
|
|
20240711,181000,48207501,393,393,393,393,0
|
|
20240711,180900,48207501,393,393,393,393,0
|
|
20240711,180800,48207501,393,393,393,393,0
|
|
20240711,180700,48207501,393,393,393,393,0
|
|
20240711,180600,48207501,393,393,393,393,0
|
|
20240711,180500,48207501,393,393,393,393,0
|
|
20240711,180400,48207501,393,393,393,393,0
|
|
20240711,180300,48207501,393,393,393,393,0
|
|
20240711,180200,48207501,393,393,393,393,0
|
|
20240711,180100,48207501,393,393,393,393,0
|
|
20240711,180000,48207501,393,393,393,393,15567
|
|
20240711,175900,48207501,393,393,393,393,0
|
|
20240711,175800,48207501,393,393,393,393,0
|
|
20240711,175700,48207501,393,393,393,393,0
|
|
20240711,175600,48207501,393,393,393,393,0
|
|
20240711,175500,48207501,393,393,393,393,0
|
|
20240711,175400,48207501,393,393,393,393,0
|
|
20240711,175300,48207501,393,393,393,393,0
|
|
20240711,175200,48207501,393,393,393,393,0
|
|
20240711,175100,48207501,393,393,393,393,0
|
|
20240711,175000,48207501,393,393,393,393,0
|
|
20240711,174900,48207501,393,393,393,393,0
|
|
20240711,174800,48207501,393,393,393,393,0
|
|
20240711,174700,48207501,393,393,393,393,0
|
|
20240711,174600,48207501,393,393,393,393,0
|
|
20240711,174500,48207501,393,393,393,393,0
|
|
20240711,174400,48207501,393,393,393,393,0
|
|
20240711,174300,48207501,393,393,393,393,0
|
|
20240711,174200,48207501,393,393,393,393,0
|
|
20240711,174100,48207501,393,393,393,393,0
|
|
20240711,174000,48207501,393,393,393,393,0
|
|
20240711,173900,48207501,393,393,393,393,0
|
|
20240711,173800,48207501,393,393,393,393,0
|
|
20240711,173700,48207501,393,393,393,393,0
|
|
20240711,173600,48207501,393,393,393,393,0
|
|
20240711,173500,48207501,393,393,393,393,0
|
|
20240711,173400,48207501,393,393,393,393,0
|
|
20240711,173300,48207501,393,393,393,393,0
|
|
20240711,173200,48207501,393,393,393,393,0
|
|
20240711,173100,48207501,393,393,393,393,0
|
|
20240711,173000,48207501,393,393,393,393,15567
|
|
20240711,172900,48207501,393,393,393,393,0
|
|
20240711,172800,48207501,393,393,393,393,0
|
|
20240711,172700,48207501,393,393,393,393,0
|
|
20240711,172600,48207501,393,393,393,393,0
|
|
20240711,172500,48207501,393,393,393,393,0
|
|
20240711,172400,48207501,393,393,393,393,0
|
|
20240711,172300,48207501,393,393,393,393,0
|
|
20240711,172200,48207501,393,393,393,393,0
|
|
20240711,172100,48207501,393,393,393,393,0
|
|
20240711,172000,48207501,393,393,393,393,0
|
|
20240711,171900,48207501,393,393,393,393,0
|
|
20240711,171800,48207501,393,393,393,393,0
|
|
20240711,171700,48207501,393,393,393,393,0
|
|
20240711,171600,48207501,393,393,393,393,0
|
|
20240711,171500,48207501,393,393,393,393,0
|
|
20240711,171400,48207501,393,393,393,393,0
|
|
20240711,171300,48207501,393,393,393,393,0
|
|
20240711,171200,48207501,393,393,393,393,0
|
|
20240711,171100,48207501,393,393,393,393,0
|
|
20240711,171000,48207501,393,393,393,393,0
|
|
20240711,170900,48207501,393,393,393,393,0
|
|
20240711,170800,48207501,393,393,393,393,0
|
|
20240711,170700,48207501,393,393,393,393,0
|
|
20240711,170600,48207501,393,393,393,393,0
|
|
20240711,170500,48207501,393,393,393,393,0
|
|
20240711,170400,48207501,393,393,393,393,0
|
|
20240711,170300,48207501,393,393,393,393,0
|
|
20240711,170200,48207501,393,393,393,393,0
|
|
20240711,170100,48207501,393,393,393,393,0
|
|
20240711,170000,48207501,393,393,393,393,15567
|
|
20240711,165900,48207501,393,393,393,393,0
|
|
20240711,165800,48207501,393,393,393,393,0
|
|
20240711,165700,48207501,393,393,393,393,0
|
|
20240711,165600,48207501,393,393,393,393,0
|
|
20240711,165500,48207501,393,393,393,393,0
|
|
20240711,165400,48207501,393,393,393,393,0
|
|
20240711,165300,48207501,393,393,393,393,0
|
|
20240711,165200,48207501,393,393,393,393,0
|
|
20240711,165100,48207501,393,393,393,393,0
|
|
20240711,165000,48207501,393,393,393,393,0
|
|
20240711,164900,48207501,393,393,393,393,0
|
|
20240711,164800,48207501,393,393,393,393,0
|
|
20240711,164700,48207501,393,393,393,393,0
|
|
20240711,164600,48207501,393,393,393,393,0
|
|
20240711,164500,48207501,393,393,393,393,0
|
|
20240711,164400,48207501,393,393,393,393,0
|
|
20240711,164300,48207501,393,393,393,393,0
|
|
20240711,164200,48207501,393,393,393,393,0
|
|
20240711,164100,48207501,393,393,393,393,0
|
|
20240711,164000,48207501,393,393,393,393,0
|
|
20240711,163900,48207501,393,393,393,393,0
|
|
20240711,163800,48207501,393,393,393,393,0
|
|
20240711,163700,48207501,393,393,393,393,0
|
|
20240711,163600,48207501,393,393,393,393,0
|
|
20240711,163500,48207501,393,393,393,393,0
|
|
20240711,163400,48207501,393,393,393,393,0
|
|
20240711,163300,48207501,393,393,393,393,0
|
|
20240711,163200,48207501,393,393,393,393,0
|
|
20240711,163100,48207501,393,393,393,393,0
|
|
20240711,163000,48207501,393,393,393,393,15567
|
|
20240711,162900,48207501,393,393,393,393,0
|
|
20240711,162800,48207501,393,393,393,393,0
|
|
20240711,162700,48207501,393,393,393,393,0
|
|
20240711,162600,48207501,393,393,393,393,0
|
|
20240711,162500,48207501,393,393,393,393,0
|
|
20240711,162400,48207501,393,393,393,393,0
|
|
20240711,162300,48207501,393,393,393,393,0
|
|
20240711,162200,48207501,393,393,393,393,0
|
|
20240711,162100,48207501,393,393,393,393,0
|
|
20240711,162000,48207501,393,393,393,393,0
|
|
20240711,161900,48207501,393,393,393,393,0
|
|
20240711,161800,48207501,393,393,393,393,0
|
|
20240711,161700,48207501,393,393,393,393,0
|
|
20240711,161600,48207501,393,393,393,393,0
|
|
20240711,161500,48207501,393,393,393,393,0
|
|
20240711,161400,48207501,393,393,393,393,0
|
|
20240711,161300,48207501,393,393,393,393,0
|
|
20240711,161200,48207501,393,393,393,393,0
|
|
20240711,161100,48207501,393,393,393,393,0
|
|
20240711,161000,48207501,393,393,393,393,0
|
|
20240711,160900,48207501,393,393,393,393,0
|
|
20240711,160800,48207501,393,393,393,393,0
|
|
20240711,160700,48207501,393,393,393,393,0
|
|
20240711,160600,48207501,393,393,393,393,0
|
|
20240711,160500,48207501,393,393,393,393,0
|
|
20240711,160400,48207501,393,393,393,393,0
|
|
20240711,160300,48207501,393,393,393,393,0
|
|
20240711,160200,48207501,393,393,393,393,0
|
|
20240711,160100,48207501,393,393,393,393,0
|
|
20240711,160000,48207501,393,393,393,393,15567
|
|
20240711,155900,48207501,393,393,393,393,0
|
|
20240711,155800,48207501,393,393,393,393,0
|
|
20240711,155700,48207501,393,393,393,393,0
|
|
20240711,155600,48207501,393,393,393,393,0
|
|
20240711,155500,48207501,393,393,393,393,0
|
|
20240711,155400,48207501,393,393,393,393,0
|
|
20240711,155300,48207501,393,393,393,393,0
|
|
20240711,155200,48207501,393,393,393,393,0
|
|
20240711,155100,48207501,393,393,393,393,0
|
|
20240711,155000,48207501,393,393,393,393,0
|
|
20240711,154900,48207501,393,393,393,393,0
|
|
20240711,154800,48207501,393,393,393,393,0
|
|
20240711,154700,48207501,393,393,393,393,0
|
|
20240711,154600,48207501,393,393,393,393,0
|
|
20240711,154500,48207501,393,393,393,393,0
|
|
20240711,154400,48207501,393,393,393,393,0
|
|
20240711,154300,48207501,393,393,393,393,0
|
|
20240711,154200,48207501,393,393,393,393,0
|
|
20240711,154100,48207501,393,393,393,393,0
|
|
20240711,154000,48207501,393,393,393,393,0
|
|
20240711,153900,48207501,393,393,393,393,0
|
|
20240711,153800,48207501,393,393,393,393,0
|
|
20240711,153700,48207501,393,393,393,393,0
|
|
20240711,153600,48207501,393,393,393,393,0
|
|
20240711,153500,48207501,393,393,393,393,0
|
|
20240711,153400,48207501,393,393,393,393,0
|
|
20240711,153300,48207501,393,393,393,393,0
|
|
20240711,153200,48207501,393,393,393,393,0
|
|
20240711,153100,48207501,393,393,393,393,0
|
|
20240711,153000,48207501,393,393,393,393,31134
|
|
20240711,152900,42089670,397,397,397,397,0
|
|
20240711,152800,42089670,397,397,397,397,0
|
|
20240711,152700,42089670,397,397,397,397,0
|
|
20240711,152600,42089670,397,397,397,397,0
|
|
20240711,152500,42089670,397,397,397,397,0
|
|
20240711,152400,42089670,397,397,397,397,0
|
|
20240711,152300,42089670,397,397,397,397,0
|
|
20240711,152200,42089670,397,397,397,397,0
|
|
20240711,152100,42089670,397,397,397,397,0
|
|
20240711,152000,42089670,397,397,397,397,0
|
|
20240711,151900,42089670,397,397,397,397,1
|
|
20240711,151800,42089273,395,395,398,395,4
|
|
20240711,151700,42087689,395,398,398,395,4
|
|
20240711,151600,42086100,398,398,398,398,0
|
|
20240711,151500,42086100,398,398,398,398,1
|
|
20240711,151400,42085702,395,395,395,395,0
|
|
20240711,151300,42085702,395,395,395,395,5854
|
|
20240711,151200,39773372,396,400,400,396,7974
|
|
20240711,151100,36613127,398,398,398,398,0
|
|
20240711,151000,36613127,398,398,398,398,0
|
|
20240711,150900,36613127,398,398,398,398,3
|
|
20240711,150800,36611933,400,400,400,400,0
|
|
20240711,150700,36611933,400,400,400,400,80
|
|
20240711,150600,36579933,400,398,400,398,55
|
|
20240711,150500,36558041,400,400,400,400,0
|
|
20240711,150400,36558041,400,400,400,400,0
|
|
20240711,150300,36558041,400,400,400,400,0
|
|
20240711,150200,36558041,400,400,400,400,0
|
|
20240711,150100,36558041,400,400,400,400,1
|
|
20240711,150000,36557641,397,398,398,397,2544
|
|
20240711,145900,35545133,401,401,401,401,0
|
|
20240711,145800,35545133,401,401,401,401,0
|
|
20240711,145700,35545133,401,401,401,401,0
|
|
20240711,145600,35545133,401,401,401,401,0
|
|
20240711,145500,35545133,401,401,401,401,0
|
|
20240711,145400,35545133,401,401,401,401,0
|
|
20240711,145300,35545133,401,401,401,401,0
|
|
20240711,145200,35545133,401,401,401,401,0
|
|
20240711,145100,35545133,401,401,401,401,0
|
|
20240711,145000,35545133,401,401,401,401,0
|
|
20240711,144900,35545133,401,401,401,401,0
|
|
20240711,144800,35545133,401,401,401,401,0
|
|
20240711,144700,35545133,401,401,401,401,0
|
|
20240711,144600,35545133,401,401,401,401,0
|
|
20240711,144500,35545133,401,401,401,401,0
|
|
20240711,144400,35545133,401,401,401,401,0
|
|
20240711,144300,35545133,401,401,401,401,0
|
|
20240711,144200,35545133,401,401,401,401,0
|
|
20240711,144100,35545133,401,401,401,401,0
|
|
20240711,144000,35545133,401,401,401,401,0
|
|
20240711,143900,35545133,401,401,401,401,0
|
|
20240711,143800,35545133,401,401,401,401,0
|
|
20240711,143700,35545133,401,401,401,401,0
|
|
20240711,143600,35545133,401,401,401,401,1
|
|
20240711,143500,35544732,400,400,400,400,0
|
|
20240711,143400,35544732,400,400,400,400,0
|
|
20240711,143300,35544732,400,400,400,400,0
|
|
20240711,143200,35544732,400,400,400,400,0
|
|
20240711,143100,35544732,400,400,400,400,0
|
|
20240711,143000,35544732,400,400,400,400,9
|
|
20240711,142900,35541132,402,402,402,402,0
|
|
20240711,142800,35541132,402,402,402,402,0
|
|
20240711,142700,35541132,402,402,402,402,0
|
|
20240711,142600,35541132,402,402,402,402,0
|
|
20240711,142500,35541132,402,402,402,402,1
|
|
20240711,142400,35540730,398,398,398,398,4000
|
|
20240711,142300,33948730,402,402,402,402,0
|
|
20240711,142200,33948730,402,402,402,402,0
|
|
20240711,142100,33948730,402,402,402,402,0
|
|
20240711,142000,33948730,402,402,402,402,0
|
|
20240711,141900,33948730,402,402,402,402,0
|
|
20240711,141800,33948730,402,402,402,402,0
|
|
20240711,141700,33948730,402,402,402,402,0
|
|
20240711,141600,33948730,402,402,402,402,0
|
|
20240711,141500,33948730,402,402,402,402,1
|
|
20240711,141400,33948328,398,398,398,398,0
|
|
20240711,141300,33948328,398,398,398,398,601
|
|
20240711,141200,33709130,402,402,402,402,0
|
|
20240711,141100,33709130,402,402,402,402,0
|
|
20240711,141000,33709130,402,402,402,402,0
|
|
20240711,140900,33709130,402,402,402,402,0
|
|
20240711,140800,33709130,402,402,402,402,0
|
|
20240711,140700,33709130,402,402,402,402,0
|
|
20240711,140600,33709130,402,402,402,402,0
|
|
20240711,140500,33709130,402,402,402,402,1
|
|
20240711,140400,33708728,399,399,399,399,0
|
|
20240711,140300,33708728,399,399,399,399,648
|
|
20240711,140200,33450176,399,399,399,399,0
|
|
20240711,140100,33450176,399,399,399,399,0
|
|
20240711,140000,33450176,399,400,400,399,1016
|
|
20240711,135900,33044549,403,403,403,403,0
|
|
20240711,135800,33044549,403,403,403,403,0
|
|
20240711,135700,33044549,403,403,403,403,0
|
|
20240711,135600,33044549,403,403,403,403,0
|
|
20240711,135500,33044549,403,403,403,403,0
|
|
20240711,135400,33044549,403,403,403,403,0
|
|
20240711,135300,33044549,403,403,403,403,0
|
|
20240711,135200,33044549,403,403,403,403,0
|
|
20240711,135100,33044549,403,403,403,403,0
|
|
20240711,135000,33044549,403,403,403,403,0
|
|
20240711,134900,33044549,403,403,403,403,0
|
|
20240711,134800,33044549,403,403,403,403,0
|
|
20240711,134700,33044549,403,403,403,403,0
|
|
20240711,134600,33044549,403,403,403,403,0
|
|
20240711,134500,33044549,403,403,403,403,0
|
|
20240711,134400,33044549,403,403,403,403,0
|
|
20240711,134300,33044549,403,403,403,403,0
|
|
20240711,134200,33044549,403,403,403,403,0
|
|
20240711,134100,33044549,403,403,403,403,15
|
|
20240711,134000,33038504,403,403,403,403,0
|
|
20240711,133900,33038504,403,403,403,403,0
|
|
20240711,133800,33038504,403,403,403,403,0
|
|
20240711,133700,33038504,403,403,403,403,0
|
|
20240711,133600,33038504,403,403,403,403,0
|
|
20240711,133500,33038504,403,403,403,403,0
|
|
20240711,133400,33038504,403,403,403,403,0
|
|
20240711,133300,33038504,403,403,403,403,0
|
|
20240711,133200,33038504,403,403,403,403,0
|
|
20240711,133100,33038504,403,403,403,403,0
|
|
20240711,133000,33038504,403,403,403,403,0
|
|
20240711,132900,33038504,403,403,403,403,0
|
|
20240711,132800,33038504,403,403,403,403,0
|
|
20240711,132700,33038504,403,403,403,403,1
|
|
20240711,132600,33038101,402,402,402,402,0
|
|
20240711,132500,33038101,402,402,402,402,0
|
|
20240711,132400,33038101,402,402,402,402,0
|
|
20240711,132300,33038101,402,402,402,402,1
|
|
20240711,132200,33037699,400,400,400,400,0
|
|
20240711,132100,33037699,400,400,400,400,1221
|
|
20240711,132000,32549299,403,403,403,403,0
|
|
20240711,131900,32549299,403,402,403,402,11
|
|
20240711,131800,32544876,401,401,401,401,0
|
|
20240711,131700,32544876,401,401,401,401,0
|
|
20240711,131600,32544876,401,401,401,401,0
|
|
20240711,131500,32544876,401,401,401,401,0
|
|
20240711,131400,32544876,401,401,401,401,0
|
|
20240711,131300,32544876,401,401,401,401,0
|
|
20240711,131200,32544876,401,401,401,401,0
|
|
20240711,131100,32544876,401,401,401,401,966
|
|
20240711,131000,32157510,403,403,403,403,0
|
|
20240711,130900,32157510,403,403,403,403,0
|
|
20240711,130800,32157510,403,403,403,403,0
|
|
20240711,130700,32157510,403,403,403,403,0
|
|
20240711,130600,32157510,403,403,403,403,0
|
|
20240711,130500,32157510,403,403,403,403,0
|
|
20240711,130400,32157510,403,403,403,403,0
|
|
20240711,130300,32157510,403,403,403,403,480
|
|
20240711,130200,31964070,402,402,402,402,0
|
|
20240711,130100,31964070,402,403,403,402,265
|
|
20240711,130000,31857440,404,404,404,404,0
|
|
20240711,125900,31857440,404,404,404,404,0
|
|
20240711,125800,31857440,404,404,404,404,0
|
|
20240711,125700,31857440,404,404,404,404,0
|
|
20240711,125600,31857440,404,404,404,404,0
|
|
20240711,125500,31857440,404,404,404,404,0
|
|
20240711,125400,31857440,404,404,404,404,0
|
|
20240711,125300,31857440,404,404,404,404,3
|
|
20240711,125200,31856228,401,401,401,401,0
|
|
20240711,125100,31856228,401,401,401,401,1
|
|
20240711,125000,31855827,404,404,404,404,0
|
|
20240711,124900,31855827,404,404,404,404,0
|
|
20240711,124800,31855827,404,404,404,404,0
|
|
20240711,124700,31855827,404,404,404,404,0
|
|
20240711,124600,31855827,404,404,404,404,0
|
|
20240711,124500,31855827,404,404,404,404,0
|
|
20240711,124400,31855827,404,404,404,404,0
|
|
20240711,124300,31855827,404,404,404,404,0
|
|
20240711,124200,31855827,404,404,404,404,0
|
|
20240711,124100,31855827,404,402,404,402,416
|
|
20240711,124000,31688587,402,402,402,402,1139
|
|
20240711,123900,31230709,403,403,403,403,0
|
|
20240711,123800,31230709,403,403,403,403,1
|
|
20240711,123700,31230306,404,404,404,404,2
|
|
20240711,123600,31229498,404,404,404,404,0
|
|
20240711,123500,31229498,404,404,404,404,0
|
|
20240711,123400,31229498,404,404,404,404,0
|
|
20240711,123300,31229498,404,404,404,404,0
|
|
20240711,123200,31229498,404,404,404,404,0
|
|
20240711,123100,31229498,404,401,404,401,35
|
|
20240711,123000,31215460,402,402,402,402,0
|
|
20240711,122900,31215460,402,402,402,402,1431
|
|
20240711,122800,30640198,402,402,402,402,6103
|
|
20240711,122700,28186792,402,402,402,402,0
|
|
20240711,122600,28186792,402,402,402,402,0
|
|
20240711,122500,28186792,402,402,402,402,0
|
|
20240711,122400,28186792,402,402,402,402,0
|
|
20240711,122300,28186792,402,402,402,402,0
|
|
20240711,122200,28186792,402,402,402,402,0
|
|
20240711,122100,28186792,402,402,402,402,5
|
|
20240711,122000,28184782,404,404,404,404,0
|
|
20240711,121900,28184782,404,404,404,404,0
|
|
20240711,121800,28184782,404,400,404,400,10000
|
|
20240711,121700,24160876,400,400,400,400,0
|
|
20240711,121600,24160876,400,400,400,400,0
|
|
20240711,121500,24160876,400,400,400,400,0
|
|
20240711,121400,24160876,400,400,400,400,0
|
|
20240711,121300,24160876,400,400,400,400,0
|
|
20240711,121200,24160876,400,400,400,400,10
|
|
20240711,121100,24156876,400,400,400,400,0
|
|
20240711,121000,24156876,400,400,400,400,0
|
|
20240711,120900,24156876,400,400,400,400,100
|
|
20240711,120800,24116876,400,400,400,400,0
|
|
20240711,120700,24116876,400,400,400,400,0
|
|
20240711,120600,24116876,400,400,400,400,125
|
|
20240711,120500,24066876,400,400,400,400,0
|
|
20240711,120400,24066876,400,400,400,400,0
|
|
20240711,120300,24066876,400,400,400,400,1
|
|
20240711,120200,24066476,398,398,398,398,0
|
|
20240711,120100,24066476,398,398,398,398,0
|
|
20240711,120000,24066476,398,398,398,398,0
|
|
20240711,115900,24066476,398,398,398,398,4
|
|
20240711,115800,24064884,399,399,399,399,10
|
|
20240711,115700,24060894,399,399,399,399,10
|
|
20240711,115600,24056904,400,400,400,400,0
|
|
20240711,115500,24056904,400,400,400,400,0
|
|
20240711,115400,24056904,400,400,400,400,0
|
|
20240711,115300,24056904,400,400,400,400,0
|
|
20240711,115200,24056904,400,400,400,400,0
|
|
20240711,115100,24056904,400,400,400,400,0
|
|
20240711,115000,24056904,400,400,400,400,0
|
|
20240711,114900,24056904,400,400,400,400,0
|
|
20240711,114800,24056904,400,400,400,400,0
|
|
20240711,114700,24056904,400,400,400,400,0
|
|
20240711,114600,24056904,400,400,400,400,0
|
|
20240711,114500,24056904,400,400,400,400,0
|
|
20240711,114400,24056904,400,400,400,400,0
|
|
20240711,114300,24056904,400,400,400,400,0
|
|
20240711,114200,24056904,400,400,400,400,0
|
|
20240711,114100,24056904,400,398,400,397,2030
|
|
20240711,114000,23250560,398,398,398,398,0
|
|
20240711,113900,23250560,398,398,398,398,0
|
|
20240711,113800,23250560,398,398,398,398,0
|
|
20240711,113700,23250560,398,398,398,398,0
|
|
20240711,113600,23250560,398,398,398,398,64
|
|
20240711,113500,23225088,398,398,398,398,0
|
|
20240711,113400,23225088,398,398,398,398,0
|
|
20240711,113300,23225088,398,399,399,398,1190
|
|
20240711,113200,22751118,400,399,400,399,291
|
|
20240711,113100,22635008,399,399,399,399,10
|
|
20240711,113000,22631018,398,398,400,396,1006
|
|
20240711,112900,22230653,398,398,398,398,100
|
|
20240711,112800,22190853,396,396,396,395,1085
|
|
20240711,112700,21761373,400,400,400,400,0
|
|
20240711,112600,21761373,400,399,400,399,178
|
|
20240711,112500,21690349,397,397,397,397,0
|
|
20240711,112400,21690349,397,397,399,397,18
|
|
20240711,112300,21683183,399,397,399,397,40
|
|
20240711,112200,21667253,395,399,399,395,414
|
|
20240711,112100,21503667,395,396,396,395,2000
|
|
20240711,112000,20713638,396,397,397,396,500
|
|
20240711,111900,20515632,398,398,398,398,1
|
|
20240711,111800,20515234,400,400,400,400,0
|
|
20240711,111700,20515234,400,400,400,400,0
|
|
20240711,111600,20515234,400,400,400,400,0
|
|
20240711,111500,20515234,400,400,400,400,0
|
|
20240711,111400,20515234,400,400,400,400,0
|
|
20240711,111300,20515234,400,400,400,400,5
|
|
20240711,111200,20513234,400,400,400,400,0
|
|
20240711,111100,20513234,400,400,400,400,0
|
|
20240711,111000,20513234,400,400,400,400,0
|
|
20240711,110900,20513234,400,400,400,400,0
|
|
20240711,110800,20513234,400,400,400,400,0
|
|
20240711,110700,20513234,400,400,400,400,0
|
|
20240711,110600,20513234,400,400,400,400,0
|
|
20240711,110500,20513234,400,400,400,400,0
|
|
20240711,110400,20513234,400,400,400,400,0
|
|
20240711,110300,20513234,400,400,400,400,9
|
|
20240711,110200,20509634,400,400,400,400,0
|
|
20240711,110100,20509634,400,400,400,400,0
|
|
20240711,110000,20509634,400,400,400,400,0
|
|
20240711,105900,20509634,400,400,400,400,0
|
|
20240711,105800,20509634,400,400,400,400,0
|
|
20240711,105700,20509634,400,400,400,400,0
|
|
20240711,105600,20509634,400,400,400,400,3
|
|
20240711,105500,20508434,400,400,400,400,5
|
|
20240711,105400,20506434,400,400,400,400,0
|
|
20240711,105300,20506434,400,400,400,400,0
|
|
20240711,105200,20506434,400,400,400,400,0
|
|
20240711,105100,20506434,400,400,400,400,0
|
|
20240711,105000,20506434,400,400,400,400,0
|
|
20240711,104900,20506434,400,400,400,400,0
|
|
20240711,104800,20506434,400,400,400,400,0
|
|
20240711,104700,20506434,400,400,400,400,0
|
|
20240711,104600,20506434,400,400,400,400,0
|
|
20240711,104500,20506434,400,400,400,400,0
|
|
20240711,104400,20506434,400,400,400,400,0
|
|
20240711,104300,20506434,400,400,400,400,0
|
|
20240711,104200,20506434,400,400,400,400,0
|
|
20240711,104100,20506434,400,399,400,399,10
|
|
20240711,104000,20502435,396,396,396,396,87
|
|
20240711,103900,20467983,396,396,396,396,0
|
|
20240711,103800,20467983,396,396,396,396,0
|
|
20240711,103700,20467983,396,396,396,396,216
|
|
20240711,103600,20382447,396,396,396,396,286
|
|
20240711,103500,20269191,398,398,398,398,26
|
|
20240711,103400,20258843,398,398,398,398,0
|
|
20240711,103300,20258843,398,398,398,397,6585
|
|
20240711,103200,17640065,401,401,401,401,0
|
|
20240711,103100,17640065,401,401,401,401,0
|
|
20240711,103000,17640065,401,401,401,401,0
|
|
20240711,102900,17640065,401,401,401,401,0
|
|
20240711,102800,17640065,401,401,401,401,0
|
|
20240711,102700,17640065,401,401,401,401,0
|
|
20240711,102600,17640065,401,401,401,401,20
|
|
20240711,102500,17632045,399,399,399,399,0
|
|
20240711,102400,17632045,399,399,399,399,130
|
|
20240711,102300,17580175,401,399,401,399,110
|
|
20240711,102200,17536265,401,401,401,401,0
|
|
20240711,102100,17536265,401,401,401,401,0
|
|
20240711,102000,17536265,401,401,401,401,0
|
|
20240711,101900,17536265,401,401,401,401,0
|
|
20240711,101800,17536265,401,401,401,401,30
|
|
20240711,101700,17524235,401,401,401,401,0
|
|
20240711,101600,17524235,401,401,401,401,20
|
|
20240711,101500,17516215,399,399,399,399,0
|
|
20240711,101400,17516215,399,399,399,399,1
|
|
20240711,101300,17515816,398,398,398,398,30000
|
|
20240711,101200,5575816,401,401,401,401,0
|
|
20240711,101100,5575816,401,401,401,401,0
|
|
20240711,101000,5575816,401,401,401,401,17
|
|
20240711,100900,5568999,404,404,404,404,0
|
|
20240711,100800,5568999,404,404,404,404,0
|
|
20240711,100700,5568999,404,404,404,404,0
|
|
20240711,100600,5568999,404,404,404,404,0
|
|
20240711,100500,5568999,404,404,404,404,13
|
|
20240711,100400,5563747,399,400,400,399,1500
|
|
20240711,100300,4964488,404,401,404,401,27
|
|
20240711,100200,4953658,404,402,404,402,1096
|
|
20240711,100100,4513064,404,404,404,404,9
|
|
20240711,100000,4509428,404,404,404,404,0
|
|
20240711,095900,4509428,404,404,404,404,0
|
|
20240711,095800,4509428,404,404,404,404,0
|
|
20240711,095700,4509428,404,404,404,404,2
|
|
20240711,095600,4508620,404,404,404,404,14
|
|
20240711,095500,4502964,404,404,404,404,100
|
|
20240711,095400,4462564,404,404,404,404,25
|
|
20240711,095300,4452464,403,403,403,403,0
|
|
20240711,095200,4452464,403,403,403,403,5
|
|
20240711,095100,4450449,404,404,404,404,1
|
|
20240711,095000,4450045,402,402,402,402,121
|
|
20240711,094900,4401403,404,404,404,404,0
|
|
20240711,094800,4401403,404,404,404,404,0
|
|
20240711,094700,4401403,404,404,404,404,0
|
|
20240711,094600,4401403,404,404,404,404,1
|
|
20240711,094500,4400999,405,405,405,405,0
|
|
20240711,094400,4400999,405,405,405,405,0
|
|
20240711,094300,4400999,405,405,405,405,0
|
|
20240711,094200,4400999,405,405,405,405,0
|
|
20240711,094100,4400999,405,405,405,405,0
|
|
20240711,094000,4400999,405,405,405,405,0
|
|
20240711,093900,4400999,405,405,405,405,0
|
|
20240711,093800,4400999,405,405,405,405,0
|
|
20240711,093700,4400999,405,405,405,405,0
|
|
20240711,093600,4400999,405,405,405,405,0
|
|
20240711,093500,4400999,405,402,405,402,300
|
|
20240711,093400,4280270,402,402,402,402,0
|
|
20240711,093300,4280270,402,402,402,402,0
|
|
20240711,093200,4280270,402,402,402,402,3300
|
|
20240711,093100,2953670,402,402,402,402,0
|
|
20240711,093000,2953670,402,402,402,402,0
|
|
20240711,092900,2953670,402,402,402,402,4
|
|
20240711,092800,2952062,402,402,402,402,0
|
|
20240711,092700,2952062,402,402,402,402,0
|
|
20240711,092600,2952062,402,402,402,402,0
|
|
20240711,092500,2952062,402,402,402,402,0
|
|
20240711,092400,2952062,402,402,402,402,0
|
|
20240711,092300,2952062,402,402,402,402,0
|
|
20240711,092200,2952062,402,402,402,402,0
|
|
20240711,092100,2952062,402,402,402,402,0
|
|
20240711,092000,2952062,402,402,402,402,19
|
|
20240711,091900,2944424,402,402,402,402,1
|
|
20240711,091800,2944022,398,398,398,398,0
|
|
20240711,091700,2944022,398,398,398,398,0
|
|
20240711,091600,2944022,398,398,398,398,0
|
|
20240711,091500,2944022,398,398,398,398,0
|
|
20240711,091400,2944022,398,398,398,398,0
|
|
20240711,091300,2944022,398,398,398,398,0
|
|
20240711,091200,2944022,398,398,398,398,226
|
|
20240711,091100,2854074,398,398,398,398,0
|
|
20240711,091000,2854074,398,398,398,398,555
|
|
20240711,090900,2633184,402,402,402,402,0
|
|
20240711,090800,2633184,402,402,402,402,0
|
|
20240711,090700,2633184,402,402,402,402,0
|
|
20240711,090600,2633184,402,402,402,402,0
|
|
20240711,090500,2633184,402,402,402,402,3
|
|
20240711,090400,2631978,402,402,402,402,505
|
|
20240711,090300,2428968,402,402,402,402,0
|
|
20240711,090200,2428968,402,402,402,402,0
|
|
20240711,090100,2428968,402,402,402,402,0
|
|
20240711,090000,2428968,402,402,403,402,6040
|