581 lines
25 KiB
CSV
581 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183800,95089138,520,520,520,520,2129
|
|
20240711,183700,95089138,520,520,520,520,0
|
|
20240711,183600,95089138,520,520,520,520,0
|
|
20240711,183500,95089138,520,520,520,520,0
|
|
20240711,183400,95089138,520,520,520,520,0
|
|
20240711,183300,95089138,520,520,520,520,0
|
|
20240711,183200,95089138,520,520,520,520,0
|
|
20240711,183100,95089138,520,520,520,520,0
|
|
20240711,183000,95089138,520,520,520,520,0
|
|
20240711,182900,95089138,520,520,520,520,0
|
|
20240711,182800,95089138,520,520,520,520,0
|
|
20240711,182700,95089138,520,520,520,520,0
|
|
20240711,182600,95089138,520,520,520,520,0
|
|
20240711,182500,95089138,520,520,520,520,0
|
|
20240711,182400,95089138,520,520,520,520,0
|
|
20240711,182300,95089138,520,520,520,520,0
|
|
20240711,182200,95089138,520,520,520,520,0
|
|
20240711,182100,95089138,520,520,520,520,0
|
|
20240711,182000,95089138,520,520,520,520,0
|
|
20240711,181900,95089138,520,520,520,520,0
|
|
20240711,181800,95089138,520,520,520,520,0
|
|
20240711,181700,95089138,520,520,520,520,0
|
|
20240711,181600,95089138,520,520,520,520,0
|
|
20240711,181500,95089138,520,520,520,520,0
|
|
20240711,181400,95089138,520,520,520,520,0
|
|
20240711,181300,95089138,520,520,520,520,0
|
|
20240711,181200,95089138,520,520,520,520,0
|
|
20240711,181100,95089138,520,520,520,520,0
|
|
20240711,181000,95089138,520,520,520,520,0
|
|
20240711,180900,95089138,520,520,520,520,0
|
|
20240711,180800,95089138,520,520,520,520,2129
|
|
20240711,180700,95089138,520,520,520,520,0
|
|
20240711,180600,95089138,520,520,520,520,0
|
|
20240711,180500,95089138,520,520,520,520,0
|
|
20240711,180400,95089138,520,520,520,520,0
|
|
20240711,180300,95089138,520,520,520,520,0
|
|
20240711,180200,95089138,520,520,520,520,0
|
|
20240711,180100,95089138,520,520,520,520,0
|
|
20240711,180000,95089138,520,520,520,520,0
|
|
20240711,175900,95089138,520,520,520,520,0
|
|
20240711,175800,95089138,520,520,520,520,0
|
|
20240711,175700,95089138,520,520,520,520,0
|
|
20240711,175600,95089138,520,520,520,520,0
|
|
20240711,175500,95089138,520,520,520,520,0
|
|
20240711,175400,95089138,520,520,520,520,0
|
|
20240711,175300,95089138,520,520,520,520,0
|
|
20240711,175200,95089138,520,520,520,520,0
|
|
20240711,175100,95089138,520,520,520,520,0
|
|
20240711,175000,95089138,520,520,520,520,0
|
|
20240711,174900,95089138,520,520,520,520,0
|
|
20240711,174800,95089138,520,520,520,520,0
|
|
20240711,174700,95089138,520,520,520,520,0
|
|
20240711,174600,95089138,520,520,520,520,0
|
|
20240711,174500,95089138,520,520,520,520,0
|
|
20240711,174400,95089138,520,520,520,520,0
|
|
20240711,174300,95089138,520,520,520,520,0
|
|
20240711,174200,95089138,520,520,520,520,0
|
|
20240711,174100,95089138,520,520,520,520,0
|
|
20240711,174000,95089138,520,520,520,520,0
|
|
20240711,173900,95089138,520,520,520,520,0
|
|
20240711,173800,95089138,520,520,520,520,2129
|
|
20240711,173700,95089138,520,520,520,520,0
|
|
20240711,173600,95089138,520,520,520,520,0
|
|
20240711,173500,95089138,520,520,520,520,0
|
|
20240711,173400,95089138,520,520,520,520,0
|
|
20240711,173300,95089138,520,520,520,520,0
|
|
20240711,173200,95089138,520,520,520,520,0
|
|
20240711,173100,95089138,520,520,520,520,0
|
|
20240711,173000,95089138,520,520,520,520,0
|
|
20240711,172900,95089138,520,520,520,520,0
|
|
20240711,172800,95089138,520,520,520,520,0
|
|
20240711,172700,95089138,520,520,520,520,0
|
|
20240711,172600,95089138,520,520,520,520,0
|
|
20240711,172500,95089138,520,520,520,520,0
|
|
20240711,172400,95089138,520,520,520,520,0
|
|
20240711,172300,95089138,520,520,520,520,0
|
|
20240711,172200,95089138,520,520,520,520,0
|
|
20240711,172100,95089138,520,520,520,520,0
|
|
20240711,172000,95089138,520,520,520,520,0
|
|
20240711,171900,95089138,520,520,520,520,0
|
|
20240711,171800,95089138,520,520,520,520,0
|
|
20240711,171700,95089138,520,520,520,520,0
|
|
20240711,171600,95089138,520,520,520,520,0
|
|
20240711,171500,95089138,520,520,520,520,0
|
|
20240711,171400,95089138,520,520,520,520,0
|
|
20240711,171300,95089138,520,520,520,520,0
|
|
20240711,171200,95089138,520,520,520,520,0
|
|
20240711,171100,95089138,520,520,520,520,0
|
|
20240711,171000,95089138,520,520,520,520,0
|
|
20240711,170900,95089138,520,520,520,520,0
|
|
20240711,170800,95089138,520,520,520,520,2129
|
|
20240711,170700,95089138,520,520,520,520,0
|
|
20240711,170600,95089138,520,520,520,520,0
|
|
20240711,170500,95089138,520,520,520,520,0
|
|
20240711,170400,95089138,520,520,520,520,0
|
|
20240711,170300,95089138,520,520,520,520,0
|
|
20240711,170200,95089138,520,520,520,520,0
|
|
20240711,170100,95089138,520,520,520,520,0
|
|
20240711,170000,95089138,520,520,520,520,0
|
|
20240711,165900,95089138,520,520,520,520,0
|
|
20240711,165800,95089138,520,520,520,520,0
|
|
20240711,165700,95089138,520,520,520,520,0
|
|
20240711,165600,95089138,520,520,520,520,0
|
|
20240711,165500,95089138,520,520,520,520,0
|
|
20240711,165400,95089138,520,520,520,520,0
|
|
20240711,165300,95089138,520,520,520,520,0
|
|
20240711,165200,95089138,520,520,520,520,0
|
|
20240711,165100,95089138,520,520,520,520,0
|
|
20240711,165000,95089138,520,520,520,520,0
|
|
20240711,164900,95089138,520,520,520,520,0
|
|
20240711,164800,95089138,520,520,520,520,0
|
|
20240711,164700,95089138,520,520,520,520,0
|
|
20240711,164600,95089138,520,520,520,520,0
|
|
20240711,164500,95089138,520,520,520,520,0
|
|
20240711,164400,95089138,520,520,520,520,0
|
|
20240711,164300,95089138,520,520,520,520,0
|
|
20240711,164200,95089138,520,520,520,520,0
|
|
20240711,164100,95089138,520,520,520,520,0
|
|
20240711,164000,95089138,520,520,520,520,0
|
|
20240711,163900,95089138,520,520,520,520,0
|
|
20240711,163800,95089138,520,520,520,520,2129
|
|
20240711,163700,95089138,520,520,520,520,0
|
|
20240711,163600,95089138,520,520,520,520,0
|
|
20240711,163500,95089138,520,520,520,520,0
|
|
20240711,163400,95089138,520,520,520,520,0
|
|
20240711,163300,95089138,520,520,520,520,0
|
|
20240711,163200,95089138,520,520,520,520,0
|
|
20240711,163100,95089138,520,520,520,520,0
|
|
20240711,163000,95089138,520,520,520,520,0
|
|
20240711,162900,95089138,520,520,520,520,0
|
|
20240711,162800,95089138,520,520,520,520,0
|
|
20240711,162700,95089138,520,520,520,520,0
|
|
20240711,162600,95089138,520,520,520,520,0
|
|
20240711,162500,95089138,520,520,520,520,0
|
|
20240711,162400,95089138,520,520,520,520,0
|
|
20240711,162300,95089138,520,520,520,520,0
|
|
20240711,162200,95089138,520,520,520,520,0
|
|
20240711,162100,95089138,520,520,520,520,0
|
|
20240711,162000,95089138,520,520,520,520,0
|
|
20240711,161900,95089138,520,520,520,520,0
|
|
20240711,161800,95089138,520,520,520,520,0
|
|
20240711,161700,95089138,520,520,520,520,0
|
|
20240711,161600,95089138,520,520,520,520,0
|
|
20240711,161500,95089138,520,520,520,520,0
|
|
20240711,161400,95089138,520,520,520,520,0
|
|
20240711,161300,95089138,520,520,520,520,0
|
|
20240711,161200,95089138,520,520,520,520,0
|
|
20240711,161100,95089138,520,520,520,520,0
|
|
20240711,161000,95089138,520,520,520,520,0
|
|
20240711,160900,95089138,520,520,520,520,0
|
|
20240711,160800,95089138,520,520,520,520,2129
|
|
20240711,160700,95089138,520,520,520,520,0
|
|
20240711,160600,95089138,520,520,520,520,0
|
|
20240711,160500,95089138,520,520,520,520,0
|
|
20240711,160400,95089138,520,520,520,520,0
|
|
20240711,160300,95089138,520,520,520,520,0
|
|
20240711,160200,95089138,520,520,520,520,0
|
|
20240711,160100,95089138,520,520,520,520,0
|
|
20240711,160000,95089138,520,520,520,520,0
|
|
20240711,155900,95089138,520,520,520,520,0
|
|
20240711,155800,95089138,520,520,520,520,0
|
|
20240711,155700,95089138,520,520,520,520,0
|
|
20240711,155600,95089138,520,520,520,520,0
|
|
20240711,155500,95089138,520,520,520,520,0
|
|
20240711,155400,95089138,520,520,520,520,0
|
|
20240711,155300,95089138,520,520,520,520,0
|
|
20240711,155200,95089138,520,520,520,520,0
|
|
20240711,155100,95089138,520,520,520,520,0
|
|
20240711,155000,95089138,520,520,520,520,0
|
|
20240711,154900,95089138,520,520,520,520,0
|
|
20240711,154800,95089138,520,520,520,520,0
|
|
20240711,154700,95089138,520,520,520,520,0
|
|
20240711,154600,95089138,520,520,520,520,0
|
|
20240711,154500,95089138,520,520,520,520,0
|
|
20240711,154400,95089138,520,520,520,520,0
|
|
20240711,154300,95089138,520,520,520,520,0
|
|
20240711,154200,95089138,520,520,520,520,0
|
|
20240711,154100,95089138,520,520,520,520,0
|
|
20240711,154000,95089138,520,520,520,520,0
|
|
20240711,153900,95089138,520,520,520,520,0
|
|
20240711,153800,95089138,520,520,520,520,2129
|
|
20240711,153700,95089138,520,520,520,520,0
|
|
20240711,153600,95089138,520,520,520,520,0
|
|
20240711,153500,95089138,520,520,520,520,0
|
|
20240711,153400,95089138,520,520,520,520,0
|
|
20240711,153300,95089138,520,520,520,520,0
|
|
20240711,153200,95089138,520,520,520,520,0
|
|
20240711,153100,95089138,520,520,520,520,0
|
|
20240711,153000,95089138,520,520,520,520,2129
|
|
20240711,152900,93982058,520,520,520,520,0
|
|
20240711,152800,93982058,520,520,520,520,0
|
|
20240711,152700,93982058,520,520,520,520,0
|
|
20240711,152600,93982058,520,520,520,520,0
|
|
20240711,152500,93982058,520,520,520,520,0
|
|
20240711,152400,93982058,520,520,520,520,0
|
|
20240711,152300,93982058,520,520,520,520,0
|
|
20240711,152200,93982058,520,520,520,520,0
|
|
20240711,152100,93982058,520,520,520,520,0
|
|
20240711,152000,93982058,520,520,520,520,0
|
|
20240711,151900,93982058,520,520,520,520,37
|
|
20240711,151800,93962818,520,520,520,520,0
|
|
20240711,151700,93962818,520,520,520,520,0
|
|
20240711,151600,93962818,520,520,520,520,0
|
|
20240711,151500,93962818,520,520,520,520,0
|
|
20240711,151400,93962818,520,520,520,520,0
|
|
20240711,151300,93962818,520,520,520,520,883
|
|
20240711,151200,93503658,520,520,520,520,369
|
|
20240711,151100,93311778,523,523,523,523,0
|
|
20240711,151000,93311778,523,523,523,523,0
|
|
20240711,150900,93311778,523,523,523,523,0
|
|
20240711,150800,93311778,523,523,523,523,50
|
|
20240711,150700,93285628,519,519,519,519,0
|
|
20240711,150600,93285628,519,519,519,519,250
|
|
20240711,150500,93155878,519,519,519,519,0
|
|
20240711,150400,93155878,519,519,519,519,0
|
|
20240711,150300,93155878,519,519,519,519,0
|
|
20240711,150200,93155878,519,519,519,519,980
|
|
20240711,150100,92647258,520,520,520,520,333
|
|
20240711,150000,92474098,520,520,520,520,4000
|
|
20240711,145900,90394098,520,520,520,520,0
|
|
20240711,145800,90394098,520,520,520,520,0
|
|
20240711,145700,90394098,520,520,520,520,0
|
|
20240711,145600,90394098,520,520,520,520,0
|
|
20240711,145500,90394098,520,520,520,520,0
|
|
20240711,145400,90394098,520,520,520,520,0
|
|
20240711,145300,90394098,520,520,520,520,0
|
|
20240711,145200,90394098,520,521,521,520,2100
|
|
20240711,145100,89300972,523,523,523,523,0
|
|
20240711,145000,89300972,523,523,523,523,1
|
|
20240711,144900,89300449,523,523,523,523,200
|
|
20240711,144800,89195849,524,524,524,524,0
|
|
20240711,144700,89195849,524,524,524,524,0
|
|
20240711,144600,89195849,524,524,524,524,0
|
|
20240711,144500,89195849,524,524,524,524,20
|
|
20240711,144400,89185369,520,520,520,520,0
|
|
20240711,144300,89185369,520,523,523,520,1004
|
|
20240711,144200,88660289,523,523,523,523,1000
|
|
20240711,144100,88137289,522,522,522,522,0
|
|
20240711,144000,88137289,522,522,522,522,0
|
|
20240711,143900,88137289,522,522,522,522,0
|
|
20240711,143800,88137289,522,522,522,522,0
|
|
20240711,143700,88137289,522,522,522,522,0
|
|
20240711,143600,88137289,522,522,522,522,1000
|
|
20240711,143500,87615289,522,522,522,522,0
|
|
20240711,143400,87615289,522,522,522,522,0
|
|
20240711,143300,87615289,522,522,522,522,0
|
|
20240711,143200,87615289,522,522,522,522,0
|
|
20240711,143100,87615289,522,522,522,522,0
|
|
20240711,143000,87615289,522,522,522,522,20
|
|
20240711,142900,87604849,522,522,522,522,980
|
|
20240711,142800,87093289,522,522,522,522,0
|
|
20240711,142700,87093289,522,522,522,522,0
|
|
20240711,142600,87093289,522,522,522,522,0
|
|
20240711,142500,87093289,522,522,522,522,0
|
|
20240711,142400,87093289,522,522,522,522,1000
|
|
20240711,142300,86571289,525,525,525,525,0
|
|
20240711,142200,86571289,525,525,525,525,461
|
|
20240711,142100,86329264,525,525,525,525,0
|
|
20240711,142000,86329264,525,525,525,525,0
|
|
20240711,141900,86329264,525,525,525,525,0
|
|
20240711,141800,86329264,525,525,525,525,0
|
|
20240711,141700,86329264,525,525,525,525,0
|
|
20240711,141600,86329264,525,525,525,525,5
|
|
20240711,141500,86326639,525,525,525,525,0
|
|
20240711,141400,86326639,525,525,525,525,0
|
|
20240711,141300,86326639,525,525,525,525,0
|
|
20240711,141200,86326639,525,525,525,525,0
|
|
20240711,141100,86326639,525,525,525,525,0
|
|
20240711,141000,86326639,525,525,525,525,0
|
|
20240711,140900,86326639,525,525,525,525,0
|
|
20240711,140800,86326639,525,525,525,525,1
|
|
20240711,140700,86326114,525,525,525,525,400
|
|
20240711,140600,86116114,526,526,526,526,0
|
|
20240711,140500,86116114,526,526,526,526,0
|
|
20240711,140400,86116114,526,526,526,526,0
|
|
20240711,140300,86116114,526,526,526,526,0
|
|
20240711,140200,86116114,526,526,526,526,0
|
|
20240711,140100,86116114,526,526,526,526,0
|
|
20240711,140000,86116114,526,526,526,526,0
|
|
20240711,135900,86116114,526,526,526,526,0
|
|
20240711,135800,86116114,526,526,526,526,0
|
|
20240711,135700,86116114,526,526,526,526,0
|
|
20240711,135600,86116114,526,526,526,526,0
|
|
20240711,135500,86116114,526,526,526,526,1
|
|
20240711,135400,86115588,523,523,523,523,0
|
|
20240711,135300,86115588,523,523,523,523,0
|
|
20240711,135200,86115588,523,523,523,523,0
|
|
20240711,135100,86115588,523,523,523,523,0
|
|
20240711,135000,86115588,523,523,523,523,8
|
|
20240711,134900,86111404,525,525,525,525,1000
|
|
20240711,134800,85586404,525,525,525,525,1
|
|
20240711,134700,85585879,525,525,525,525,0
|
|
20240711,134600,85585879,525,525,525,525,0
|
|
20240711,134500,85585879,525,525,525,525,1859
|
|
20240711,134400,84609904,526,526,526,526,0
|
|
20240711,134300,84609904,526,526,526,526,0
|
|
20240711,134200,84609904,526,526,526,526,0
|
|
20240711,134100,84609904,526,526,526,526,0
|
|
20240711,134000,84609904,526,526,526,526,0
|
|
20240711,133900,84609904,526,525,526,525,8524
|
|
20240711,133800,80134421,525,525,525,525,0
|
|
20240711,133700,80134421,525,525,525,525,0
|
|
20240711,133600,80134421,525,525,525,525,0
|
|
20240711,133500,80134421,525,525,525,525,0
|
|
20240711,133400,80134421,525,525,525,525,0
|
|
20240711,133300,80134421,525,525,525,525,0
|
|
20240711,133200,80134421,525,525,525,525,0
|
|
20240711,133100,80134421,525,525,525,525,0
|
|
20240711,133000,80134421,525,525,525,525,0
|
|
20240711,132900,80134421,525,525,525,525,1
|
|
20240711,132800,80133896,525,525,525,525,0
|
|
20240711,132700,80133896,525,525,525,525,0
|
|
20240711,132600,80133896,525,525,525,525,0
|
|
20240711,132500,80133896,525,525,525,525,0
|
|
20240711,132400,80133896,525,525,525,525,0
|
|
20240711,132300,80133896,525,525,525,525,0
|
|
20240711,132200,80133896,525,525,525,525,0
|
|
20240711,132100,80133896,525,525,525,525,0
|
|
20240711,132000,80133896,525,525,525,525,0
|
|
20240711,131900,80133896,525,525,525,525,100
|
|
20240711,131800,80081396,525,525,525,525,8
|
|
20240711,131700,80077196,526,526,526,526,0
|
|
20240711,131600,80077196,526,526,526,526,0
|
|
20240711,131500,80077196,526,526,526,526,0
|
|
20240711,131400,80077196,526,526,526,526,12
|
|
20240711,131300,80070884,526,526,526,526,0
|
|
20240711,131200,80070884,526,526,526,526,50
|
|
20240711,131100,80044584,522,522,522,522,0
|
|
20240711,131000,80044584,522,522,522,522,0
|
|
20240711,130900,80044584,522,522,522,522,0
|
|
20240711,130800,80044584,522,522,522,522,40
|
|
20240711,130700,80023704,526,526,526,526,0
|
|
20240711,130600,80023704,526,526,526,526,0
|
|
20240711,130500,80023704,526,526,526,526,0
|
|
20240711,130400,80023704,526,526,526,526,0
|
|
20240711,130300,80023704,526,525,526,525,32000
|
|
20240711,130200,63193705,526,523,526,523,41557
|
|
20240711,130100,41383216,522,522,522,522,0
|
|
20240711,130000,41383216,522,522,522,522,0
|
|
20240711,125900,41383216,522,522,522,522,2445
|
|
20240711,125800,40106926,523,523,523,523,0
|
|
20240711,125700,40106926,523,523,523,523,0
|
|
20240711,125600,40106926,523,523,523,523,1
|
|
20240711,125500,40106403,522,522,522,522,555
|
|
20240711,125400,39816693,522,522,522,522,0
|
|
20240711,125300,39816693,522,522,522,522,1
|
|
20240711,125200,39816171,522,522,522,522,0
|
|
20240711,125100,39816171,522,522,522,522,3
|
|
20240711,125000,39814605,519,519,522,519,10680
|
|
20240711,124900,34251757,520,520,520,520,0
|
|
20240711,124800,34251757,520,520,520,520,2
|
|
20240711,124700,34250717,520,520,520,520,0
|
|
20240711,124600,34250717,520,520,520,520,206
|
|
20240711,124500,34143597,520,520,520,520,0
|
|
20240711,124400,34143597,520,520,520,520,0
|
|
20240711,124300,34143597,520,520,520,520,55
|
|
20240711,124200,34114997,520,520,520,520,300
|
|
20240711,124100,33958997,520,520,520,520,0
|
|
20240711,124000,33958997,520,520,520,520,0
|
|
20240711,123900,33958997,520,520,520,520,2
|
|
20240711,123800,33957957,520,520,520,520,0
|
|
20240711,123700,33957957,520,520,520,520,0
|
|
20240711,123600,33957957,520,520,520,520,0
|
|
20240711,123500,33957957,520,520,520,520,0
|
|
20240711,123400,33957957,520,520,520,520,0
|
|
20240711,123300,33957957,520,519,520,519,11
|
|
20240711,123200,33952238,519,519,519,519,0
|
|
20240711,123100,33952238,519,519,519,519,0
|
|
20240711,123000,33952238,519,519,519,519,0
|
|
20240711,122900,33952238,519,519,519,519,0
|
|
20240711,122800,33952238,519,519,519,519,0
|
|
20240711,122700,33952238,519,519,519,519,0
|
|
20240711,122600,33952238,519,519,519,519,0
|
|
20240711,122500,33952238,519,519,519,519,0
|
|
20240711,122400,33952238,519,519,519,519,0
|
|
20240711,122300,33952238,519,519,519,519,0
|
|
20240711,122200,33952238,519,519,519,519,0
|
|
20240711,122100,33952238,519,519,519,519,9
|
|
20240711,122000,33947567,520,520,520,520,80
|
|
20240711,121900,33905967,520,520,520,520,0
|
|
20240711,121800,33905967,520,520,520,520,0
|
|
20240711,121700,33905967,520,520,520,520,3
|
|
20240711,121600,33904407,520,520,520,520,0
|
|
20240711,121500,33904407,520,520,520,520,10
|
|
20240711,121400,33899207,521,521,521,521,0
|
|
20240711,121300,33899207,521,521,521,521,0
|
|
20240711,121200,33899207,521,521,521,521,0
|
|
20240711,121100,33899207,521,521,521,521,0
|
|
20240711,121000,33899207,521,521,521,521,0
|
|
20240711,120900,33899207,521,521,521,521,0
|
|
20240711,120800,33899207,521,521,521,521,2
|
|
20240711,120700,33898165,522,522,522,522,0
|
|
20240711,120600,33898165,522,522,522,522,0
|
|
20240711,120500,33898165,522,522,522,522,0
|
|
20240711,120400,33898165,522,522,522,522,0
|
|
20240711,120300,33898165,522,522,522,522,0
|
|
20240711,120200,33898165,522,522,522,522,0
|
|
20240711,120100,33898165,522,522,522,522,0
|
|
20240711,120000,33898165,522,522,522,522,0
|
|
20240711,115900,33898165,522,522,522,522,0
|
|
20240711,115800,33898165,522,522,522,522,0
|
|
20240711,115700,33898165,522,522,522,522,0
|
|
20240711,115600,33898165,522,522,522,522,0
|
|
20240711,115500,33898165,522,522,522,522,0
|
|
20240711,115400,33898165,522,522,522,522,0
|
|
20240711,115300,33898165,522,522,522,522,0
|
|
20240711,115200,33898165,522,522,522,522,0
|
|
20240711,115100,33898165,522,522,522,522,0
|
|
20240711,115000,33898165,522,522,522,522,0
|
|
20240711,114900,33898165,522,522,522,522,0
|
|
20240711,114800,33898165,522,522,522,522,0
|
|
20240711,114700,33898165,522,522,522,522,0
|
|
20240711,114600,33898165,522,522,522,522,0
|
|
20240711,114500,33898165,522,522,522,522,0
|
|
20240711,114400,33898165,522,522,522,522,1
|
|
20240711,114300,33897643,522,522,522,522,0
|
|
20240711,114200,33897643,522,522,522,522,0
|
|
20240711,114100,33897643,522,522,522,522,0
|
|
20240711,114000,33897643,522,522,522,522,2
|
|
20240711,113900,33896599,522,522,522,522,0
|
|
20240711,113800,33896599,522,522,522,522,2
|
|
20240711,113700,33895555,522,522,522,522,0
|
|
20240711,113600,33895555,522,522,522,522,0
|
|
20240711,113500,33895555,522,522,522,522,0
|
|
20240711,113400,33895555,522,522,522,522,196
|
|
20240711,113300,33793243,522,522,522,522,0
|
|
20240711,113200,33793243,522,522,522,522,4
|
|
20240711,113100,33791155,522,522,522,522,5
|
|
20240711,113000,33788545,522,522,522,522,0
|
|
20240711,112900,33788545,522,522,522,522,0
|
|
20240711,112800,33788545,522,522,522,522,5
|
|
20240711,112700,33785935,522,522,522,522,0
|
|
20240711,112600,33785935,522,521,522,521,30
|
|
20240711,112500,33770276,516,516,516,516,0
|
|
20240711,112400,33770276,516,516,516,516,0
|
|
20240711,112300,33770276,516,516,516,516,0
|
|
20240711,112200,33770276,516,516,516,516,0
|
|
20240711,112100,33770276,516,518,518,516,1336
|
|
20240711,112000,33078960,519,519,519,519,0
|
|
20240711,111900,33078960,519,519,519,519,200
|
|
20240711,111800,32975160,519,519,519,519,4000
|
|
20240711,111700,30899160,519,519,519,519,0
|
|
20240711,111600,30899160,519,519,519,519,0
|
|
20240711,111500,30899160,519,519,519,519,0
|
|
20240711,111400,30899160,519,519,519,519,0
|
|
20240711,111300,30899160,519,519,519,519,0
|
|
20240711,111200,30899160,519,519,519,519,0
|
|
20240711,111100,30899160,519,519,519,519,10
|
|
20240711,111000,30893970,523,523,523,523,0
|
|
20240711,110900,30893970,523,523,523,523,0
|
|
20240711,110800,30893970,523,523,523,523,0
|
|
20240711,110700,30893970,523,523,523,523,0
|
|
20240711,110600,30893970,523,523,523,523,0
|
|
20240711,110500,30893970,523,523,523,523,0
|
|
20240711,110400,30893970,523,523,523,523,0
|
|
20240711,110300,30893970,523,523,523,523,0
|
|
20240711,110200,30893970,523,523,523,523,0
|
|
20240711,110100,30893970,523,523,523,523,60
|
|
20240711,110000,30862590,520,520,520,520,0
|
|
20240711,105900,30862590,520,520,520,520,0
|
|
20240711,105800,30862590,520,520,520,520,0
|
|
20240711,105700,30862590,520,521,521,520,3000
|
|
20240711,105600,29302559,523,523,523,523,0
|
|
20240711,105500,29302559,523,523,523,523,0
|
|
20240711,105400,29302559,523,523,523,523,0
|
|
20240711,105300,29302559,523,523,523,523,0
|
|
20240711,105200,29302559,523,523,523,523,1
|
|
20240711,105100,29302036,520,520,520,520,0
|
|
20240711,105000,29302036,520,520,520,520,0
|
|
20240711,104900,29302036,520,520,520,520,0
|
|
20240711,104800,29302036,520,520,520,520,1
|
|
20240711,104700,29301516,520,520,520,520,1
|
|
20240711,104600,29300996,523,523,523,523,0
|
|
20240711,104500,29300996,523,523,523,523,7
|
|
20240711,104400,29297335,524,524,524,524,0
|
|
20240711,104300,29297335,524,524,524,524,0
|
|
20240711,104200,29297335,524,524,524,524,0
|
|
20240711,104100,29297335,524,524,524,524,0
|
|
20240711,104000,29297335,524,524,524,524,0
|
|
20240711,103900,29297335,524,524,524,524,0
|
|
20240711,103800,29297335,524,524,524,524,40
|
|
20240711,103700,29276375,521,521,521,521,0
|
|
20240711,103600,29276375,521,521,521,521,0
|
|
20240711,103500,29276375,521,526,526,521,25
|
|
20240711,103400,29263315,526,526,526,526,3
|
|
20240711,103300,29261737,526,526,526,526,0
|
|
20240711,103200,29261737,526,526,526,526,6
|
|
20240711,103100,29258581,526,526,526,526,110
|
|
20240711,103000,29200721,526,526,526,525,511
|
|
20240711,102900,28932444,526,526,526,526,1
|
|
20240711,102800,28931918,525,525,525,525,0
|
|
20240711,102700,28931918,525,525,525,525,5621
|
|
20240711,102600,25980893,526,526,526,526,0
|
|
20240711,102500,25980893,526,526,526,526,0
|
|
20240711,102400,25980893,526,526,526,526,1
|
|
20240711,102300,25980367,526,526,526,526,756
|
|
20240711,102200,25582711,526,526,526,526,213
|
|
20240711,102100,25470673,526,525,526,525,2380
|
|
20240711,102000,24220172,525,525,525,525,0
|
|
20240711,101900,24220172,525,524,525,524,3
|
|
20240711,101800,24218599,524,524,524,524,0
|
|
20240711,101700,24218599,524,524,524,524,1500
|
|
20240711,101600,23432599,524,524,524,524,0
|
|
20240711,101500,23432599,524,524,524,524,0
|
|
20240711,101400,23432599,524,523,524,523,5629
|
|
20240711,101300,20488630,524,521,524,521,4875
|
|
20240711,101200,17939853,521,520,521,520,7250
|
|
20240711,101100,14169852,519,520,520,519,53
|
|
20240711,101000,14142332,520,518,520,518,1153
|
|
20240711,100900,13544306,517,517,517,517,0
|
|
20240711,100800,13544306,517,517,517,517,10
|
|
20240711,100700,13539136,516,516,516,516,0
|
|
20240711,100600,13539136,516,516,516,516,906
|
|
20240711,100500,13071640,517,517,517,517,20
|
|
20240711,100400,13061300,516,517,517,516,3008
|
|
20240711,100300,11509164,518,518,518,518,0
|
|
20240711,100200,11509164,518,518,518,518,0
|
|
20240711,100100,11509164,518,518,518,518,0
|
|
20240711,100000,11509164,518,518,518,518,0
|
|
20240711,095900,11509164,518,518,518,518,0
|
|
20240711,095800,11509164,518,518,518,518,1
|
|
20240711,095700,11508646,518,518,518,518,0
|
|
20240711,095600,11508646,518,518,518,518,0
|
|
20240711,095500,11508646,518,518,518,518,0
|
|
20240711,095400,11508646,518,518,518,518,1010
|
|
20240711,095300,10985466,516,516,516,516,0
|
|
20240711,095200,10985466,516,516,517,516,9000
|
|
20240711,095100,6340966,516,516,516,516,0
|
|
20240711,095000,6340966,516,516,516,516,2000
|
|
20240711,094900,5308966,518,518,518,518,0
|
|
20240711,094800,5308966,518,518,518,518,0
|
|
20240711,094700,5308966,518,518,518,518,17
|
|
20240711,094600,5300160,518,518,518,518,0
|
|
20240711,094500,5300160,518,518,518,518,0
|
|
20240711,094400,5300160,518,518,518,518,365
|
|
20240711,094300,5111090,518,518,518,518,48
|
|
20240711,094200,5086226,515,515,515,515,0
|
|
20240711,094100,5086226,515,515,515,515,0
|
|
20240711,094000,5086226,515,515,515,515,0
|
|
20240711,093900,5086226,515,515,515,515,0
|
|
20240711,093800,5086226,515,515,515,515,500
|
|
20240711,093700,4828726,518,518,518,518,100
|
|
20240711,093600,4776926,518,518,518,518,0
|
|
20240711,093500,4776926,518,518,518,518,0
|
|
20240711,093400,4776926,518,518,518,518,0
|
|
20240711,093300,4776926,518,518,518,518,0
|
|
20240711,093200,4776926,518,518,518,518,0
|
|
20240711,093100,4776926,518,518,518,518,0
|
|
20240711,093000,4776926,518,515,518,514,5009
|
|
20240711,092900,2200529,518,516,518,516,1020
|
|
20240711,092800,1674009,515,515,515,515,0
|
|
20240711,092700,1674009,515,515,515,515,0
|
|
20240711,092600,1674009,515,515,515,515,0
|
|
20240711,092500,1674009,515,515,515,515,0
|
|
20240711,092400,1674009,515,516,516,515,4
|
|
20240711,092300,1671946,516,516,516,516,0
|
|
20240711,092200,1671946,516,516,516,516,7
|
|
20240711,092100,1668334,516,516,516,516,0
|
|
20240711,092000,1668334,516,516,516,516,0
|
|
20240711,091900,1668334,516,516,516,516,10
|
|
20240711,091800,1663174,516,516,516,516,207
|
|
20240711,091700,1556362,516,516,516,516,0
|
|
20240711,091600,1556362,516,516,516,516,10
|
|
20240711,091500,1551202,515,516,516,515,2001
|
|
20240711,091400,520686,516,518,518,516,6
|
|
20240711,091300,517584,518,518,518,518,463
|
|
20240711,091200,277750,518,518,518,518,0
|
|
20240711,091100,277750,518,518,518,518,0
|
|
20240711,091000,277750,518,518,518,518,1
|
|
20240711,090900,277232,518,518,518,518,0
|
|
20240711,090800,277232,518,518,518,518,0
|
|
20240711,090700,277232,518,518,518,518,0
|
|
20240711,090600,277232,518,518,518,518,34
|
|
20240711,090500,259620,518,518,518,518,0
|
|
20240711,090400,259620,518,518,518,518,19
|
|
20240711,090300,249778,518,518,518,518,0
|
|
20240711,090200,249778,518,518,518,518,0
|
|
20240711,090100,249778,518,518,518,518,1
|
|
20240711,090000,249260,515,515,515,515,484
|