587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,184400,116277668,531,531,531,531,1736
|
|
20240711,184300,116277668,531,531,531,531,0
|
|
20240711,184200,116277668,531,531,531,531,0
|
|
20240711,184100,116277668,531,531,531,531,0
|
|
20240711,184000,116277668,531,531,531,531,0
|
|
20240711,183900,116277668,531,531,531,531,0
|
|
20240711,183800,116277668,531,531,531,531,0
|
|
20240711,183700,116277668,531,531,531,531,0
|
|
20240711,183600,116277668,531,531,531,531,0
|
|
20240711,183500,116277668,531,531,531,531,0
|
|
20240711,183400,116277668,531,531,531,531,0
|
|
20240711,183300,116277668,531,531,531,531,0
|
|
20240711,183200,116277668,531,531,531,531,0
|
|
20240711,183100,116277668,531,531,531,531,0
|
|
20240711,183000,116277668,531,531,531,531,0
|
|
20240711,182900,116277668,531,531,531,531,0
|
|
20240711,182800,116277668,531,531,531,531,0
|
|
20240711,182700,116277668,531,531,531,531,0
|
|
20240711,182600,116277668,531,531,531,531,0
|
|
20240711,182500,116277668,531,531,531,531,0
|
|
20240711,182400,116277668,531,531,531,531,0
|
|
20240711,182300,116277668,531,531,531,531,0
|
|
20240711,182200,116277668,531,531,531,531,0
|
|
20240711,182100,116277668,531,531,531,531,0
|
|
20240711,182000,116277668,531,531,531,531,0
|
|
20240711,181900,116277668,531,531,531,531,0
|
|
20240711,181800,116277668,531,531,531,531,0
|
|
20240711,181700,116277668,531,531,531,531,0
|
|
20240711,181600,116277668,531,531,531,531,0
|
|
20240711,181500,116277668,531,531,531,531,0
|
|
20240711,181400,116277668,531,531,531,531,1736
|
|
20240711,181300,116277668,531,531,531,531,0
|
|
20240711,181200,116277668,531,531,531,531,0
|
|
20240711,181100,116277668,531,531,531,531,0
|
|
20240711,181000,116277668,531,531,531,531,0
|
|
20240711,180900,116277668,531,531,531,531,0
|
|
20240711,180800,116277668,531,531,531,531,0
|
|
20240711,180700,116277668,531,531,531,531,0
|
|
20240711,180600,116277668,531,531,531,531,0
|
|
20240711,180500,116277668,531,531,531,531,0
|
|
20240711,180400,116277668,531,531,531,531,0
|
|
20240711,180300,116277668,531,531,531,531,0
|
|
20240711,180200,116277668,531,531,531,531,0
|
|
20240711,180100,116277668,531,531,531,531,0
|
|
20240711,180000,116277668,531,531,531,531,0
|
|
20240711,175900,116277668,531,531,531,531,0
|
|
20240711,175800,116277668,531,531,531,531,0
|
|
20240711,175700,116277668,531,531,531,531,0
|
|
20240711,175600,116277668,531,531,531,531,0
|
|
20240711,175500,116277668,531,531,531,531,0
|
|
20240711,175400,116277668,531,531,531,531,0
|
|
20240711,175300,116277668,531,531,531,531,0
|
|
20240711,175200,116277668,531,531,531,531,0
|
|
20240711,175100,116277668,531,531,531,531,0
|
|
20240711,175000,116277668,531,531,531,531,0
|
|
20240711,174900,116277668,531,531,531,531,0
|
|
20240711,174800,116277668,531,531,531,531,0
|
|
20240711,174700,116277668,531,531,531,531,0
|
|
20240711,174600,116277668,531,531,531,531,0
|
|
20240711,174500,116277668,531,531,531,531,0
|
|
20240711,174400,116277668,531,531,531,531,1736
|
|
20240711,174300,116277668,531,531,531,531,0
|
|
20240711,174200,116277668,531,531,531,531,0
|
|
20240711,174100,116277668,531,531,531,531,0
|
|
20240711,174000,116277668,531,531,531,531,0
|
|
20240711,173900,116277668,531,531,531,531,0
|
|
20240711,173800,116277668,531,531,531,531,0
|
|
20240711,173700,116277668,531,531,531,531,0
|
|
20240711,173600,116277668,531,531,531,531,0
|
|
20240711,173500,116277668,531,531,531,531,0
|
|
20240711,173400,116277668,531,531,531,531,0
|
|
20240711,173300,116277668,531,531,531,531,0
|
|
20240711,173200,116277668,531,531,531,531,0
|
|
20240711,173100,116277668,531,531,531,531,0
|
|
20240711,173000,116277668,531,531,531,531,0
|
|
20240711,172900,116277668,531,531,531,531,0
|
|
20240711,172800,116277668,531,531,531,531,0
|
|
20240711,172700,116277668,531,531,531,531,0
|
|
20240711,172600,116277668,531,531,531,531,0
|
|
20240711,172500,116277668,531,531,531,531,0
|
|
20240711,172400,116277668,531,531,531,531,0
|
|
20240711,172300,116277668,531,531,531,531,0
|
|
20240711,172200,116277668,531,531,531,531,0
|
|
20240711,172100,116277668,531,531,531,531,0
|
|
20240711,172000,116277668,531,531,531,531,0
|
|
20240711,171900,116277668,531,531,531,531,0
|
|
20240711,171800,116277668,531,531,531,531,0
|
|
20240711,171700,116277668,531,531,531,531,0
|
|
20240711,171600,116277668,531,531,531,531,0
|
|
20240711,171500,116277668,531,531,531,531,0
|
|
20240711,171400,116277668,531,531,531,531,1736
|
|
20240711,171300,116277668,531,531,531,531,0
|
|
20240711,171200,116277668,531,531,531,531,0
|
|
20240711,171100,116277668,531,531,531,531,0
|
|
20240711,171000,116277668,531,531,531,531,0
|
|
20240711,170900,116277668,531,531,531,531,0
|
|
20240711,170800,116277668,531,531,531,531,0
|
|
20240711,170700,116277668,531,531,531,531,0
|
|
20240711,170600,116277668,531,531,531,531,0
|
|
20240711,170500,116277668,531,531,531,531,0
|
|
20240711,170400,116277668,531,531,531,531,0
|
|
20240711,170300,116277668,531,531,531,531,0
|
|
20240711,170200,116277668,531,531,531,531,0
|
|
20240711,170100,116277668,531,531,531,531,0
|
|
20240711,170000,116277668,531,531,531,531,0
|
|
20240711,165900,116277668,531,531,531,531,0
|
|
20240711,165800,116277668,531,531,531,531,0
|
|
20240711,165700,116277668,531,531,531,531,0
|
|
20240711,165600,116277668,531,531,531,531,0
|
|
20240711,165500,116277668,531,531,531,531,0
|
|
20240711,165400,116277668,531,531,531,531,0
|
|
20240711,165300,116277668,531,531,531,531,0
|
|
20240711,165200,116277668,531,531,531,531,0
|
|
20240711,165100,116277668,531,531,531,531,0
|
|
20240711,165000,116277668,531,531,531,531,0
|
|
20240711,164900,116277668,531,531,531,531,0
|
|
20240711,164800,116277668,531,531,531,531,0
|
|
20240711,164700,116277668,531,531,531,531,0
|
|
20240711,164600,116277668,531,531,531,531,0
|
|
20240711,164500,116277668,531,531,531,531,0
|
|
20240711,164400,116277668,531,531,531,531,1736
|
|
20240711,164300,116277668,531,531,531,531,0
|
|
20240711,164200,116277668,531,531,531,531,0
|
|
20240711,164100,116277668,531,531,531,531,0
|
|
20240711,164000,116277668,531,531,531,531,0
|
|
20240711,163900,116277668,531,531,531,531,0
|
|
20240711,163800,116277668,531,531,531,531,0
|
|
20240711,163700,116277668,531,531,531,531,0
|
|
20240711,163600,116277668,531,531,531,531,0
|
|
20240711,163500,116277668,531,531,531,531,0
|
|
20240711,163400,116277668,531,531,531,531,0
|
|
20240711,163300,116277668,531,531,531,531,0
|
|
20240711,163200,116277668,531,531,531,531,0
|
|
20240711,163100,116277668,531,531,531,531,0
|
|
20240711,163000,116277668,531,531,531,531,0
|
|
20240711,162900,116277668,531,531,531,531,0
|
|
20240711,162800,116277668,531,531,531,531,0
|
|
20240711,162700,116277668,531,531,531,531,0
|
|
20240711,162600,116277668,531,531,531,531,0
|
|
20240711,162500,116277668,531,531,531,531,0
|
|
20240711,162400,116277668,531,531,531,531,0
|
|
20240711,162300,116277668,531,531,531,531,0
|
|
20240711,162200,116277668,531,531,531,531,0
|
|
20240711,162100,116277668,531,531,531,531,0
|
|
20240711,162000,116277668,531,531,531,531,0
|
|
20240711,161900,116277668,531,531,531,531,0
|
|
20240711,161800,116277668,531,531,531,531,0
|
|
20240711,161700,116277668,531,531,531,531,0
|
|
20240711,161600,116277668,531,531,531,531,0
|
|
20240711,161500,116277668,531,531,531,531,0
|
|
20240711,161400,116277668,531,531,531,531,1736
|
|
20240711,161300,116277668,531,531,531,531,0
|
|
20240711,161200,116277668,531,531,531,531,0
|
|
20240711,161100,116277668,531,531,531,531,0
|
|
20240711,161000,116277668,531,531,531,531,0
|
|
20240711,160900,116277668,531,531,531,531,0
|
|
20240711,160800,116277668,531,531,531,531,0
|
|
20240711,160700,116277668,531,531,531,531,0
|
|
20240711,160600,116277668,531,531,531,531,0
|
|
20240711,160500,116277668,531,531,531,531,0
|
|
20240711,160400,116277668,531,531,531,531,0
|
|
20240711,160300,116277668,531,531,531,531,0
|
|
20240711,160200,116277668,531,531,531,531,0
|
|
20240711,160100,116277668,531,531,531,531,0
|
|
20240711,160000,116277668,531,531,531,531,0
|
|
20240711,155900,116277668,531,531,531,531,0
|
|
20240711,155800,116277668,531,531,531,531,0
|
|
20240711,155700,116277668,531,531,531,531,0
|
|
20240711,155600,116277668,531,531,531,531,0
|
|
20240711,155500,116277668,531,531,531,531,0
|
|
20240711,155400,116277668,531,531,531,531,0
|
|
20240711,155300,116277668,531,531,531,531,0
|
|
20240711,155200,116277668,531,531,531,531,0
|
|
20240711,155100,116277668,531,531,531,531,0
|
|
20240711,155000,116277668,531,531,531,531,0
|
|
20240711,154900,116277668,531,531,531,531,0
|
|
20240711,154800,116277668,531,531,531,531,0
|
|
20240711,154700,116277668,531,531,531,531,0
|
|
20240711,154600,116277668,531,531,531,531,0
|
|
20240711,154500,116277668,531,531,531,531,0
|
|
20240711,154400,116277668,531,531,531,531,1736
|
|
20240711,154300,116277668,531,531,531,531,0
|
|
20240711,154200,116277668,531,531,531,531,0
|
|
20240711,154100,116277668,531,531,531,531,0
|
|
20240711,154000,116277668,531,531,531,531,0
|
|
20240711,153900,116277668,531,531,531,531,0
|
|
20240711,153800,116277668,531,531,531,531,0
|
|
20240711,153700,116277668,531,531,531,531,0
|
|
20240711,153600,116277668,531,531,531,531,0
|
|
20240711,153500,116277668,531,531,531,531,0
|
|
20240711,153400,116277668,531,531,531,531,0
|
|
20240711,153300,116277668,531,531,531,531,0
|
|
20240711,153200,116277668,531,531,531,531,0
|
|
20240711,153100,116277668,531,531,531,531,0
|
|
20240711,153000,116277668,531,531,531,531,1736
|
|
20240711,152900,115355852,531,531,531,531,0
|
|
20240711,152800,115355852,531,531,531,531,0
|
|
20240711,152700,115355852,531,531,531,531,0
|
|
20240711,152600,115355852,531,531,531,531,0
|
|
20240711,152500,115355852,531,531,531,531,0
|
|
20240711,152400,115355852,531,531,531,531,0
|
|
20240711,152300,115355852,531,531,531,531,0
|
|
20240711,152200,115355852,531,531,531,531,0
|
|
20240711,152100,115355852,531,531,531,531,0
|
|
20240711,152000,115355852,531,531,531,531,0
|
|
20240711,151900,115355852,531,531,531,531,0
|
|
20240711,151800,115355852,531,531,531,531,0
|
|
20240711,151700,115355852,531,531,531,531,0
|
|
20240711,151600,115355852,531,531,531,531,4834
|
|
20240711,151500,112788998,531,534,534,531,863
|
|
20240711,151400,112330723,534,534,534,534,52
|
|
20240711,151300,112302955,535,535,535,535,791
|
|
20240711,151200,111879770,533,533,533,533,10
|
|
20240711,151100,111874440,530,530,530,530,0
|
|
20240711,151000,111874440,530,530,530,530,0
|
|
20240711,150900,111874440,530,532,535,530,28075
|
|
20240711,150800,96908671,532,532,532,532,10
|
|
20240711,150700,96903351,530,530,530,530,84
|
|
20240711,150600,96858831,530,530,530,530,500
|
|
20240711,150500,96593831,531,531,531,531,7618
|
|
20240711,150400,92548673,532,531,532,531,701
|
|
20240711,150300,92176441,531,531,531,531,0
|
|
20240711,150200,92176441,531,531,531,531,0
|
|
20240711,150100,92176441,531,531,531,531,0
|
|
20240711,150000,92176441,531,531,531,531,0
|
|
20240711,145900,92176441,531,531,531,531,0
|
|
20240711,145800,92176441,531,531,531,531,0
|
|
20240711,145700,92176441,531,531,531,531,0
|
|
20240711,145600,92176441,531,531,531,531,500
|
|
20240711,145500,91910941,531,531,531,531,60
|
|
20240711,145400,91879081,531,531,531,531,110
|
|
20240711,145300,91820671,532,532,532,532,76
|
|
20240711,145200,91780239,532,532,532,532,3
|
|
20240711,145100,91778643,531,531,531,531,0
|
|
20240711,145000,91778643,531,531,531,531,0
|
|
20240711,144900,91778643,531,531,531,531,0
|
|
20240711,144800,91778643,531,531,531,531,0
|
|
20240711,144700,91778643,531,531,531,531,0
|
|
20240711,144600,91778643,531,531,531,531,0
|
|
20240711,144500,91778643,531,531,531,531,994
|
|
20240711,144400,91250829,531,531,531,531,0
|
|
20240711,144300,91250829,531,531,531,531,0
|
|
20240711,144200,91250829,531,531,531,531,0
|
|
20240711,144100,91250829,531,531,531,531,0
|
|
20240711,144000,91250829,531,531,531,531,1200
|
|
20240711,143900,90613629,531,531,531,531,0
|
|
20240711,143800,90613629,531,531,531,531,0
|
|
20240711,143700,90613629,531,531,531,531,0
|
|
20240711,143600,90613629,531,531,531,531,1500
|
|
20240711,143500,89817129,531,531,531,531,2500
|
|
20240711,143400,88489629,532,532,532,532,0
|
|
20240711,143300,88489629,532,532,532,532,0
|
|
20240711,143200,88489629,532,532,532,532,0
|
|
20240711,143100,88489629,532,532,532,532,0
|
|
20240711,143000,88489629,532,532,532,532,0
|
|
20240711,142900,88489629,532,532,532,532,0
|
|
20240711,142800,88489629,532,532,532,532,0
|
|
20240711,142700,88489629,532,532,532,532,0
|
|
20240711,142600,88489629,532,532,532,532,0
|
|
20240711,142500,88489629,532,532,532,532,0
|
|
20240711,142400,88489629,532,532,532,532,0
|
|
20240711,142300,88489629,532,532,532,532,0
|
|
20240711,142200,88489629,532,532,532,532,0
|
|
20240711,142100,88489629,532,532,532,532,0
|
|
20240711,142000,88489629,532,532,532,532,0
|
|
20240711,141900,88489629,532,532,532,532,0
|
|
20240711,141800,88489629,532,532,532,532,500
|
|
20240711,141700,88223629,531,531,531,531,0
|
|
20240711,141600,88223629,531,531,531,531,0
|
|
20240711,141500,88223629,531,531,531,531,0
|
|
20240711,141400,88223629,531,531,531,531,0
|
|
20240711,141300,88223629,531,531,531,531,0
|
|
20240711,141200,88223629,531,531,531,531,0
|
|
20240711,141100,88223629,531,531,531,531,0
|
|
20240711,141000,88223629,531,531,531,531,0
|
|
20240711,140900,88223629,531,531,531,531,0
|
|
20240711,140800,88223629,531,531,531,531,450
|
|
20240711,140700,87984679,531,531,531,531,1000
|
|
20240711,140600,87453679,531,531,531,531,0
|
|
20240711,140500,87453679,531,531,531,531,0
|
|
20240711,140400,87453679,531,531,531,531,0
|
|
20240711,140300,87453679,531,531,531,531,90
|
|
20240711,140200,87405889,531,531,531,531,0
|
|
20240711,140100,87405889,531,531,531,531,0
|
|
20240711,140000,87405889,531,531,531,531,0
|
|
20240711,135900,87405889,531,531,531,531,250
|
|
20240711,135800,87273139,531,531,531,531,0
|
|
20240711,135700,87273139,531,531,531,531,6459
|
|
20240711,135600,83843410,531,531,531,531,0
|
|
20240711,135500,83843410,531,531,531,531,0
|
|
20240711,135400,83843410,531,531,531,531,533
|
|
20240711,135300,83560387,531,531,531,531,0
|
|
20240711,135200,83560387,531,531,531,531,0
|
|
20240711,135100,83560387,531,531,531,531,0
|
|
20240711,135000,83560387,531,531,531,531,0
|
|
20240711,134900,83560387,531,531,531,531,0
|
|
20240711,134800,83560387,531,531,531,531,0
|
|
20240711,134700,83560387,531,531,531,531,0
|
|
20240711,134600,83560387,531,531,531,531,40
|
|
20240711,134500,83539147,530,530,530,530,0
|
|
20240711,134400,83539147,530,530,530,530,0
|
|
20240711,134300,83539147,530,530,530,530,0
|
|
20240711,134200,83539147,530,530,530,530,0
|
|
20240711,134100,83539147,530,530,530,530,0
|
|
20240711,134000,83539147,530,530,530,530,1000
|
|
20240711,133900,83009147,530,530,530,530,1000
|
|
20240711,133800,82479147,530,530,530,530,0
|
|
20240711,133700,82479147,530,530,530,530,0
|
|
20240711,133600,82479147,530,530,530,530,0
|
|
20240711,133500,82479147,530,530,530,530,0
|
|
20240711,133400,82479147,530,530,530,530,0
|
|
20240711,133300,82479147,530,530,530,530,0
|
|
20240711,133200,82479147,530,530,530,530,1
|
|
20240711,133100,82478617,530,530,530,530,2000
|
|
20240711,133000,81418617,531,531,531,531,122
|
|
20240711,132900,81353835,531,531,531,531,88
|
|
20240711,132800,81307107,531,531,531,531,15
|
|
20240711,132700,81299142,531,531,531,531,0
|
|
20240711,132600,81299142,531,531,531,531,0
|
|
20240711,132500,81299142,531,531,531,531,0
|
|
20240711,132400,81299142,531,531,531,531,0
|
|
20240711,132300,81299142,531,532,532,531,205
|
|
20240711,132200,81190087,530,530,530,530,0
|
|
20240711,132100,81190087,530,530,530,530,0
|
|
20240711,132000,81190087,530,530,530,530,0
|
|
20240711,131900,81190087,530,530,530,530,300
|
|
20240711,131800,81031087,529,529,529,529,0
|
|
20240711,131700,81031087,529,529,529,529,0
|
|
20240711,131600,81031087,529,529,529,529,0
|
|
20240711,131500,81031087,529,529,529,529,300
|
|
20240711,131400,80872387,529,529,529,529,251
|
|
20240711,131300,80739608,531,531,531,531,0
|
|
20240711,131200,80739608,531,531,531,531,5965
|
|
20240711,131100,77572193,532,532,532,532,0
|
|
20240711,131000,77572193,532,532,532,532,40
|
|
20240711,130900,77550913,531,532,532,531,135
|
|
20240711,130800,77479128,532,532,532,532,0
|
|
20240711,130700,77479128,532,532,532,532,0
|
|
20240711,130600,77479128,532,532,532,532,2694
|
|
20240711,130500,76045920,532,532,532,532,1500
|
|
20240711,130400,75247920,532,532,532,532,0
|
|
20240711,130300,75247920,532,532,532,532,5500
|
|
20240711,130200,72321920,532,532,532,532,0
|
|
20240711,130100,72321920,532,532,532,532,10
|
|
20240711,130000,72316600,532,532,532,532,0
|
|
20240711,125900,72316600,532,532,532,532,0
|
|
20240711,125800,72316600,532,532,532,532,0
|
|
20240711,125700,72316600,532,532,532,532,0
|
|
20240711,125600,72316600,532,532,532,532,0
|
|
20240711,125500,72316600,532,532,532,532,10000
|
|
20240711,125400,66996600,533,533,533,533,0
|
|
20240711,125300,66996600,533,533,533,533,2
|
|
20240711,125200,66995534,533,533,533,533,10
|
|
20240711,125100,66990204,532,532,532,532,0
|
|
20240711,125000,66990204,532,532,532,532,81
|
|
20240711,124900,66947112,532,532,532,532,0
|
|
20240711,124800,66947112,532,532,532,532,0
|
|
20240711,124700,66947112,532,532,532,532,0
|
|
20240711,124600,66947112,532,532,532,532,393
|
|
20240711,124500,66738036,532,530,532,530,2
|
|
20240711,124400,66736974,532,532,532,532,5
|
|
20240711,124300,66734314,532,532,532,532,0
|
|
20240711,124200,66734314,532,532,532,532,0
|
|
20240711,124100,66734314,532,532,532,532,0
|
|
20240711,124000,66734314,532,532,532,532,0
|
|
20240711,123900,66734314,532,532,532,532,0
|
|
20240711,123800,66734314,532,532,532,532,0
|
|
20240711,123700,66734314,532,532,532,532,0
|
|
20240711,123600,66734314,532,532,532,532,0
|
|
20240711,123500,66734314,532,532,532,532,0
|
|
20240711,123400,66734314,532,532,532,532,0
|
|
20240711,123300,66734314,532,532,532,532,0
|
|
20240711,123200,66734314,532,532,532,532,0
|
|
20240711,123100,66734314,532,532,532,532,0
|
|
20240711,123000,66734314,532,530,532,530,4271
|
|
20240711,122900,64470682,530,530,530,530,10975
|
|
20240711,122800,58653932,532,532,532,532,100
|
|
20240711,122700,58600732,533,533,533,533,0
|
|
20240711,122600,58600732,533,533,533,533,0
|
|
20240711,122500,58600732,533,533,533,533,0
|
|
20240711,122400,58600732,533,533,533,533,2
|
|
20240711,122300,58599666,533,533,533,533,0
|
|
20240711,122200,58599666,533,533,533,533,0
|
|
20240711,122100,58599666,533,533,533,533,0
|
|
20240711,122000,58599666,533,533,533,533,0
|
|
20240711,121900,58599666,533,533,533,533,0
|
|
20240711,121800,58599666,533,533,533,533,1
|
|
20240711,121700,58599133,532,532,532,532,0
|
|
20240711,121600,58599133,532,532,532,532,0
|
|
20240711,121500,58599133,532,532,532,532,0
|
|
20240711,121400,58599133,532,532,532,532,0
|
|
20240711,121300,58599133,532,532,532,532,0
|
|
20240711,121200,58599133,532,532,532,532,6900
|
|
20240711,121100,54928333,530,530,530,530,0
|
|
20240711,121000,54928333,530,530,530,530,0
|
|
20240711,120900,54928333,530,530,530,530,0
|
|
20240711,120800,54928333,530,530,530,530,0
|
|
20240711,120700,54928333,530,530,530,530,0
|
|
20240711,120600,54928333,530,530,530,530,0
|
|
20240711,120500,54928333,530,530,530,530,0
|
|
20240711,120400,54928333,530,530,530,530,0
|
|
20240711,120300,54928333,530,530,530,530,0
|
|
20240711,120200,54928333,530,531,531,530,1975
|
|
20240711,120100,53881553,532,532,532,532,0
|
|
20240711,120000,53881553,532,532,532,532,0
|
|
20240711,115900,53881553,532,532,532,532,0
|
|
20240711,115800,53881553,532,532,532,532,0
|
|
20240711,115700,53881553,532,532,532,532,0
|
|
20240711,115600,53881553,532,532,532,532,0
|
|
20240711,115500,53881553,532,532,532,532,0
|
|
20240711,115400,53881553,532,532,532,532,0
|
|
20240711,115300,53881553,532,532,532,532,0
|
|
20240711,115200,53881553,532,532,532,532,0
|
|
20240711,115100,53881553,532,532,532,532,0
|
|
20240711,115000,53881553,532,532,532,532,0
|
|
20240711,114900,53881553,532,532,532,532,0
|
|
20240711,114800,53881553,532,532,532,532,0
|
|
20240711,114700,53881553,532,532,532,532,0
|
|
20240711,114600,53881553,532,532,532,532,0
|
|
20240711,114500,53881553,532,532,532,532,0
|
|
20240711,114400,53881553,532,532,532,532,0
|
|
20240711,114300,53881553,532,532,532,532,0
|
|
20240711,114200,53881553,532,532,532,532,0
|
|
20240711,114100,53881553,532,532,532,532,0
|
|
20240711,114000,53881553,532,532,532,532,0
|
|
20240711,113900,53881553,532,532,532,532,0
|
|
20240711,113800,53881553,532,532,532,532,0
|
|
20240711,113700,53881553,532,532,532,532,0
|
|
20240711,113600,53881553,532,532,532,532,0
|
|
20240711,113500,53881553,532,532,532,532,0
|
|
20240711,113400,53881553,532,532,532,532,0
|
|
20240711,113300,53881553,532,532,532,532,0
|
|
20240711,113200,53881553,532,532,532,532,0
|
|
20240711,113100,53881553,532,532,532,532,20
|
|
20240711,113000,53870913,531,531,531,531,1700
|
|
20240711,112900,52968213,531,531,531,531,0
|
|
20240711,112800,52968213,531,531,531,531,0
|
|
20240711,112700,52968213,531,530,531,530,8391
|
|
20240711,112600,48519309,531,531,531,531,0
|
|
20240711,112500,48519309,531,531,531,531,0
|
|
20240711,112400,48519309,531,531,531,531,5326
|
|
20240711,112300,45691203,531,531,531,531,0
|
|
20240711,112200,45691203,531,531,531,531,0
|
|
20240711,112100,45691203,531,531,531,531,5
|
|
20240711,112000,45688548,531,531,531,531,0
|
|
20240711,111900,45688548,531,531,531,531,0
|
|
20240711,111800,45688548,531,531,531,531,0
|
|
20240711,111700,45688548,531,531,531,531,0
|
|
20240711,111600,45688548,531,531,531,531,2
|
|
20240711,111500,45687486,531,531,531,531,0
|
|
20240711,111400,45687486,531,531,531,531,9
|
|
20240711,111300,45682707,532,532,532,532,0
|
|
20240711,111200,45682707,532,532,532,532,0
|
|
20240711,111100,45682707,532,532,532,532,0
|
|
20240711,111000,45682707,532,532,532,532,4
|
|
20240711,110900,45680579,532,532,532,532,1
|
|
20240711,110800,45680047,532,532,532,532,0
|
|
20240711,110700,45680047,532,532,532,532,0
|
|
20240711,110600,45680047,532,532,532,532,0
|
|
20240711,110500,45680047,532,532,532,532,188
|
|
20240711,110400,45580031,532,532,532,532,200
|
|
20240711,110300,45473631,532,532,532,532,200
|
|
20240711,110200,45367231,532,532,532,532,1974
|
|
20240711,110100,44317063,532,532,532,532,0
|
|
20240711,110000,44317063,532,532,532,532,0
|
|
20240711,105900,44317063,532,532,532,532,0
|
|
20240711,105800,44317063,532,532,532,532,0
|
|
20240711,105700,44317063,532,532,532,532,0
|
|
20240711,105600,44317063,532,532,532,532,0
|
|
20240711,105500,44317063,532,532,532,532,0
|
|
20240711,105400,44317063,532,532,532,532,0
|
|
20240711,105300,44317063,532,532,532,532,26
|
|
20240711,105200,44303231,533,533,533,533,0
|
|
20240711,105100,44303231,533,533,533,533,0
|
|
20240711,105000,44303231,533,533,533,533,0
|
|
20240711,104900,44303231,533,533,533,533,0
|
|
20240711,104800,44303231,533,533,533,533,0
|
|
20240711,104700,44303231,533,533,533,533,140
|
|
20240711,104600,44228611,533,533,533,533,40
|
|
20240711,104500,44207291,533,533,533,533,0
|
|
20240711,104400,44207291,533,533,533,533,0
|
|
20240711,104300,44207291,533,533,533,533,0
|
|
20240711,104200,44207291,533,533,533,533,180
|
|
20240711,104100,44111351,533,532,533,532,501
|
|
20240711,104000,43844818,532,532,532,532,0
|
|
20240711,103900,43844818,532,532,532,532,0
|
|
20240711,103800,43844818,532,532,532,532,4360
|
|
20240711,103700,41525298,532,532,532,532,640
|
|
20240711,103600,41184818,533,533,533,533,0
|
|
20240711,103500,41184818,533,533,533,533,0
|
|
20240711,103400,41184818,533,533,533,533,0
|
|
20240711,103300,41184818,533,533,533,533,0
|
|
20240711,103200,41184818,533,533,533,533,0
|
|
20240711,103100,41184818,533,533,533,533,0
|
|
20240711,103000,41184818,533,533,533,533,0
|
|
20240711,102900,41184818,533,533,533,533,0
|
|
20240711,102800,41184818,533,533,533,533,0
|
|
20240711,102700,41184818,533,533,533,533,0
|
|
20240711,102600,41184818,533,533,533,533,0
|
|
20240711,102500,41184818,533,533,533,533,1
|
|
20240711,102400,41184285,530,530,530,530,0
|
|
20240711,102300,41184285,530,530,530,530,0
|
|
20240711,102200,41184285,530,531,531,530,100
|
|
20240711,102100,41131284,530,530,530,530,0
|
|
20240711,102000,41131284,530,530,530,530,200
|
|
20240711,101900,41025284,533,533,533,533,78
|
|
20240711,101800,40983710,530,532,532,530,8600
|
|
20240711,101700,36419905,532,532,532,532,400
|
|
20240711,101600,36207105,532,532,532,532,1
|
|
20240711,101500,36206573,533,533,533,533,0
|
|
20240711,101400,36206573,533,533,533,533,0
|
|
20240711,101300,36206573,533,533,533,533,2325
|
|
20240711,101200,34967348,533,533,533,533,1378
|
|
20240711,101100,34232874,533,533,533,533,80
|
|
20240711,101000,34190234,532,532,532,532,10
|
|
20240711,100900,34184914,533,533,533,533,0
|
|
20240711,100800,34184914,533,533,533,533,0
|
|
20240711,100700,34184914,533,533,533,533,10
|
|
20240711,100600,34179584,532,532,532,532,1991
|
|
20240711,100500,33120372,532,532,532,532,1
|
|
20240711,100400,33119840,531,532,532,531,198
|
|
20240711,100300,33014701,531,531,531,531,1196
|
|
20240711,100200,32379625,531,531,531,531,6833
|
|
20240711,100100,28751302,532,532,532,532,1
|
|
20240711,100000,28750770,532,532,532,532,0
|
|
20240711,095900,28750770,532,532,532,532,4
|
|
20240711,095800,28748642,532,532,532,532,0
|
|
20240711,095700,28748642,532,532,532,532,8
|
|
20240711,095600,28744386,532,532,532,532,5
|
|
20240711,095500,28741726,532,532,532,532,15
|
|
20240711,095400,28733746,532,532,532,532,70
|
|
20240711,095300,28696506,532,532,532,532,1
|
|
20240711,095200,28695974,532,532,532,531,5933
|
|
20240711,095100,25545518,532,532,532,532,69
|
|
20240711,095000,25508810,532,532,532,532,2600
|
|
20240711,094900,24125610,533,533,533,533,2
|
|
20240711,094800,24124544,532,532,532,532,348
|
|
20240711,094700,23939408,532,532,532,532,0
|
|
20240711,094600,23939408,532,532,532,532,0
|
|
20240711,094500,23939408,532,532,532,532,1
|
|
20240711,094400,23938876,532,532,532,532,2
|
|
20240711,094300,23937812,532,532,532,531,554
|
|
20240711,094200,23643085,532,533,533,532,4
|
|
20240711,094100,23640954,533,533,533,533,0
|
|
20240711,094000,23640954,533,533,533,533,1
|
|
20240711,093900,23640421,533,533,533,533,12
|
|
20240711,093800,23634025,532,533,533,532,3403
|
|
20240711,093700,21823626,533,532,533,532,4501
|
|
20240711,093600,19428093,532,533,533,532,3242
|
|
20240711,093500,17700784,533,533,533,533,36
|
|
20240711,093400,17681596,535,535,535,535,672
|
|
20240711,093300,17322076,533,533,533,533,0
|
|
20240711,093200,17322076,533,533,533,533,1
|
|
20240711,093100,17321543,533,533,533,533,385
|
|
20240711,093000,17116338,535,535,535,535,0
|
|
20240711,092900,17116338,535,535,535,535,10
|
|
20240711,092800,17110988,533,533,533,533,0
|
|
20240711,092700,17110988,533,533,533,533,14
|
|
20240711,092600,17103526,534,534,534,534,4002
|
|
20240711,092500,14966458,533,533,533,533,0
|
|
20240711,092400,14966458,533,533,533,533,500
|
|
20240711,092300,14699958,533,533,533,533,1
|
|
20240711,092200,14699425,535,535,535,535,1
|
|
20240711,092100,14698890,535,533,535,533,3001
|
|
20240711,092000,13095592,533,533,533,533,0
|
|
20240711,091900,13095592,533,533,533,533,0
|
|
20240711,091800,13095592,533,533,533,533,0
|
|
20240711,091700,13095592,533,530,533,530,10000
|
|
20240711,091600,7770104,527,527,527,527,0
|
|
20240711,091500,7770104,527,529,529,527,20
|
|
20240711,091400,7759544,529,529,529,529,0
|
|
20240711,091300,7759544,529,527,529,527,6
|
|
20240711,091200,7756372,527,527,527,527,80
|
|
20240711,091100,7714212,527,527,527,527,0
|
|
20240711,091000,7714212,527,530,530,527,73
|
|
20240711,090900,7675648,532,532,532,532,400
|
|
20240711,090800,7462848,532,532,532,532,3
|
|
20240711,090700,7461252,532,532,532,532,0
|
|
20240711,090600,7461252,532,532,532,532,0
|
|
20240711,090500,7461252,532,530,532,530,3058
|
|
20240711,090400,5840505,531,530,533,530,282
|
|
20240711,090300,5690910,527,527,527,527,466
|
|
20240711,090200,5445328,527,527,527,527,0
|
|
20240711,090100,5445328,527,530,530,525,57
|
|
20240711,090000,5415265,526,530,530,524,10240
|