625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192200,194138022,576,576,576,576,18766
|
|
20240710,192100,194138022,576,576,576,576,0
|
|
20240710,192000,194138022,576,576,576,576,0
|
|
20240710,191900,194138022,576,576,576,576,0
|
|
20240710,191800,194138022,576,576,576,576,0
|
|
20240710,191700,194138022,576,576,576,576,0
|
|
20240710,191600,194138022,576,576,576,576,0
|
|
20240710,191500,194138022,576,576,576,576,0
|
|
20240710,191400,194138022,576,576,576,576,0
|
|
20240710,191300,194138022,576,576,576,576,0
|
|
20240710,191200,194138022,576,576,576,576,0
|
|
20240710,191100,194138022,576,576,576,576,0
|
|
20240710,191000,194138022,576,576,576,576,0
|
|
20240710,190900,194138022,576,576,576,576,0
|
|
20240710,190800,194138022,576,576,576,576,0
|
|
20240710,190700,194138022,576,576,576,576,0
|
|
20240710,190600,194138022,576,576,576,576,0
|
|
20240710,190500,194138022,576,576,576,576,0
|
|
20240710,190400,194138022,576,576,576,576,0
|
|
20240710,190300,194138022,576,576,576,576,0
|
|
20240710,190200,194138022,576,576,576,576,0
|
|
20240710,190100,194138022,576,576,576,576,0
|
|
20240710,190000,194138022,576,576,576,576,0
|
|
20240710,185900,194138022,576,576,576,576,0
|
|
20240710,185800,194138022,576,576,576,576,0
|
|
20240710,185700,194138022,576,576,576,576,0
|
|
20240710,185600,194138022,576,576,576,576,0
|
|
20240710,185500,194138022,576,576,576,576,0
|
|
20240710,185400,194138022,576,576,576,576,0
|
|
20240710,185300,194138022,576,576,576,576,0
|
|
20240710,185200,194138022,576,576,576,576,18766
|
|
20240710,185100,194138022,576,576,576,576,0
|
|
20240710,185000,194138022,576,576,576,576,0
|
|
20240710,184900,194138022,576,576,576,576,0
|
|
20240710,184800,194138022,576,576,576,576,0
|
|
20240710,184700,194138022,576,576,576,576,0
|
|
20240710,184600,194138022,576,576,576,576,0
|
|
20240710,184500,194138022,576,576,576,576,0
|
|
20240710,184400,194138022,576,576,576,576,0
|
|
20240710,184300,194138022,576,576,576,576,0
|
|
20240710,184200,194138022,576,576,576,576,0
|
|
20240710,184100,194138022,576,576,576,576,0
|
|
20240710,184000,194138022,576,576,576,576,0
|
|
20240710,183900,194138022,576,576,576,576,0
|
|
20240710,183800,194138022,576,576,576,576,0
|
|
20240710,183700,194138022,576,576,576,576,0
|
|
20240710,183600,194138022,576,576,576,576,0
|
|
20240710,183500,194138022,576,576,576,576,0
|
|
20240710,183400,194138022,576,576,576,576,0
|
|
20240710,183300,194138022,576,576,576,576,0
|
|
20240710,183200,194138022,576,576,576,576,0
|
|
20240710,183100,194138022,576,576,576,576,0
|
|
20240710,183000,194138022,576,576,576,576,0
|
|
20240710,182900,194138022,576,576,576,576,0
|
|
20240710,182800,194138022,576,576,576,576,0
|
|
20240710,182700,194138022,576,576,576,576,0
|
|
20240710,182600,194138022,576,576,576,576,0
|
|
20240710,182500,194138022,576,576,576,576,0
|
|
20240710,182400,194138022,576,576,576,576,0
|
|
20240710,182300,194138022,576,576,576,576,0
|
|
20240710,182200,194138022,576,576,576,576,18766
|
|
20240710,182100,194138022,576,576,576,576,0
|
|
20240710,182000,194138022,576,576,576,576,0
|
|
20240710,181900,194138022,576,576,576,576,0
|
|
20240710,181800,194138022,576,576,576,576,0
|
|
20240710,181700,194138022,576,576,576,576,0
|
|
20240710,181600,194138022,576,576,576,576,0
|
|
20240710,181500,194138022,576,576,576,576,0
|
|
20240710,181400,194138022,576,576,576,576,0
|
|
20240710,181300,194138022,576,576,576,576,0
|
|
20240710,181200,194138022,576,576,576,576,0
|
|
20240710,181100,194138022,576,576,576,576,0
|
|
20240710,181000,194138022,576,576,576,576,0
|
|
20240710,180900,194138022,576,576,576,576,0
|
|
20240710,180800,194138022,576,576,576,576,0
|
|
20240710,180700,194138022,576,576,576,576,0
|
|
20240710,180600,194138022,576,576,576,576,0
|
|
20240710,180500,194138022,576,576,576,576,0
|
|
20240710,180400,194138022,576,576,576,576,0
|
|
20240710,180300,194138022,576,576,576,576,0
|
|
20240710,180200,194138022,576,576,576,576,0
|
|
20240710,180100,194138022,576,576,576,576,0
|
|
20240710,180000,194138022,576,576,576,576,0
|
|
20240710,175900,194138022,576,576,576,576,0
|
|
20240710,175800,194138022,576,576,576,576,0
|
|
20240710,175700,194138022,576,576,576,576,0
|
|
20240710,175600,194138022,576,576,576,576,0
|
|
20240710,175500,194138022,576,576,576,576,0
|
|
20240710,175400,194138022,576,576,576,576,0
|
|
20240710,175300,194138022,576,576,576,576,0
|
|
20240710,175200,194138022,576,576,576,576,18766
|
|
20240710,175100,194138022,576,576,576,576,0
|
|
20240710,175000,194138022,576,576,576,576,0
|
|
20240710,174900,194138022,576,576,576,576,0
|
|
20240710,174800,194138022,576,576,576,576,0
|
|
20240710,174700,194138022,576,576,576,576,0
|
|
20240710,174600,194138022,576,576,576,576,0
|
|
20240710,174500,194138022,576,576,576,576,0
|
|
20240710,174400,194138022,576,576,576,576,0
|
|
20240710,174300,194138022,576,576,576,576,0
|
|
20240710,174200,194138022,576,576,576,576,0
|
|
20240710,174100,194138022,576,576,576,576,0
|
|
20240710,174000,194138022,576,576,576,576,0
|
|
20240710,173900,194138022,576,576,576,576,0
|
|
20240710,173800,194138022,576,576,576,576,0
|
|
20240710,173700,194138022,576,576,576,576,0
|
|
20240710,173600,194138022,576,576,576,576,0
|
|
20240710,173500,194138022,576,576,576,576,0
|
|
20240710,173400,194138022,576,576,576,576,0
|
|
20240710,173300,194138022,576,576,576,576,0
|
|
20240710,173200,194138022,576,576,576,576,0
|
|
20240710,173100,194138022,576,576,576,576,0
|
|
20240710,173000,194138022,576,576,576,576,0
|
|
20240710,172900,194138022,576,576,576,576,0
|
|
20240710,172800,194138022,576,576,576,576,0
|
|
20240710,172700,194138022,576,576,576,576,0
|
|
20240710,172600,194138022,576,576,576,576,0
|
|
20240710,172500,194138022,576,576,576,576,0
|
|
20240710,172400,194138022,576,576,576,576,0
|
|
20240710,172300,194138022,576,576,576,576,0
|
|
20240710,172200,194138022,576,576,576,576,18766
|
|
20240710,172100,194138022,576,576,576,576,0
|
|
20240710,172000,194138022,576,576,576,576,0
|
|
20240710,171900,194138022,576,576,576,576,0
|
|
20240710,171800,194138022,576,576,576,576,0
|
|
20240710,171700,194138022,576,576,576,576,0
|
|
20240710,171600,194138022,576,576,576,576,0
|
|
20240710,171500,194138022,576,576,576,576,0
|
|
20240710,171400,194138022,576,576,576,576,0
|
|
20240710,171300,194138022,576,576,576,576,0
|
|
20240710,171200,194138022,576,576,576,576,0
|
|
20240710,171100,194138022,576,576,576,576,0
|
|
20240710,171000,194138022,576,576,576,576,0
|
|
20240710,170900,194138022,576,576,576,576,0
|
|
20240710,170800,194138022,576,576,576,576,0
|
|
20240710,170700,194138022,576,576,576,576,0
|
|
20240710,170600,194138022,576,576,576,576,0
|
|
20240710,170500,194138022,576,576,576,576,0
|
|
20240710,170400,194138022,576,576,576,576,0
|
|
20240710,170300,194138022,576,576,576,576,0
|
|
20240710,170200,194138022,576,576,576,576,0
|
|
20240710,170100,194138022,576,576,576,576,0
|
|
20240710,170000,194138022,576,576,576,576,0
|
|
20240710,165900,194138022,576,576,576,576,0
|
|
20240710,165800,194138022,576,576,576,576,0
|
|
20240710,165700,194138022,576,576,576,576,0
|
|
20240710,165600,194138022,576,576,576,576,0
|
|
20240710,165500,194138022,576,576,576,576,0
|
|
20240710,165400,194138022,576,576,576,576,0
|
|
20240710,165300,194138022,576,576,576,576,0
|
|
20240710,165200,194138022,576,576,576,576,18766
|
|
20240710,165100,194138022,576,576,576,576,0
|
|
20240710,165000,194138022,576,576,576,576,0
|
|
20240710,164900,194138022,576,576,576,576,0
|
|
20240710,164800,194138022,576,576,576,576,0
|
|
20240710,164700,194138022,576,576,576,576,0
|
|
20240710,164600,194138022,576,576,576,576,0
|
|
20240710,164500,194138022,576,576,576,576,0
|
|
20240710,164400,194138022,576,576,576,576,0
|
|
20240710,164300,194138022,576,576,576,576,0
|
|
20240710,164200,194138022,576,576,576,576,0
|
|
20240710,164100,194138022,576,576,576,576,0
|
|
20240710,164000,194138022,576,576,576,576,0
|
|
20240710,163900,194138022,576,576,576,576,0
|
|
20240710,163800,194138022,576,576,576,576,0
|
|
20240710,163700,194138022,576,576,576,576,0
|
|
20240710,163600,194138022,576,576,576,576,0
|
|
20240710,163500,194138022,576,576,576,576,0
|
|
20240710,163400,194138022,576,576,576,576,0
|
|
20240710,163300,194138022,576,576,576,576,0
|
|
20240710,163200,194138022,576,576,576,576,0
|
|
20240710,163100,194138022,576,576,576,576,0
|
|
20240710,163000,194138022,576,576,576,576,0
|
|
20240710,162900,194138022,576,576,576,576,0
|
|
20240710,162800,194138022,576,576,576,576,0
|
|
20240710,162700,194138022,576,576,576,576,0
|
|
20240710,162600,194138022,576,576,576,576,0
|
|
20240710,162500,194138022,576,576,576,576,0
|
|
20240710,162400,194138022,576,576,576,576,0
|
|
20240710,162300,194138022,576,576,576,576,0
|
|
20240710,162200,194138022,576,576,576,576,18766
|
|
20240710,162100,194138022,576,576,576,576,0
|
|
20240710,162000,194138022,576,576,576,576,0
|
|
20240710,161900,194138022,576,576,576,576,0
|
|
20240710,161800,194138022,576,576,576,576,0
|
|
20240710,161700,194138022,576,576,576,576,0
|
|
20240710,161600,194138022,576,576,576,576,0
|
|
20240710,161500,194138022,576,576,576,576,0
|
|
20240710,161400,194138022,576,576,576,576,0
|
|
20240710,161300,194138022,576,576,576,576,0
|
|
20240710,161200,194138022,576,576,576,576,0
|
|
20240710,161100,194138022,576,576,576,576,0
|
|
20240710,161000,194138022,576,576,576,576,0
|
|
20240710,160900,194138022,576,576,576,576,0
|
|
20240710,160800,194138022,576,576,576,576,0
|
|
20240710,160700,194138022,576,576,576,576,0
|
|
20240710,160600,194138022,576,576,576,576,0
|
|
20240710,160500,194138022,576,576,576,576,0
|
|
20240710,160400,194138022,576,576,576,576,0
|
|
20240710,160300,194138022,576,576,576,576,0
|
|
20240710,160200,194138022,576,576,576,576,0
|
|
20240710,160100,194138022,576,576,576,576,0
|
|
20240710,160000,194138022,576,576,576,576,0
|
|
20240710,155900,194138022,576,576,576,576,0
|
|
20240710,155800,194138022,576,576,576,576,0
|
|
20240710,155700,194138022,576,576,576,576,0
|
|
20240710,155600,194138022,576,576,576,576,0
|
|
20240710,155500,194138022,576,576,576,576,0
|
|
20240710,155400,194138022,576,576,576,576,0
|
|
20240710,155300,194138022,576,576,576,576,0
|
|
20240710,155200,194138022,576,576,576,576,18766
|
|
20240710,155100,194138022,576,576,576,576,0
|
|
20240710,155000,194138022,576,576,576,576,0
|
|
20240710,154900,194138022,576,576,576,576,0
|
|
20240710,154800,194138022,576,576,576,576,0
|
|
20240710,154700,194138022,576,576,576,576,0
|
|
20240710,154600,194138022,576,576,576,576,0
|
|
20240710,154500,194138022,576,576,576,576,0
|
|
20240710,154400,194138022,576,576,576,576,0
|
|
20240710,154300,194138022,576,576,576,576,0
|
|
20240710,154200,194138022,576,576,576,576,0
|
|
20240710,154100,194138022,576,576,576,576,0
|
|
20240710,154000,194138022,576,576,576,576,0
|
|
20240710,153900,194138022,576,576,576,576,0
|
|
20240710,153800,194138022,576,576,576,576,0
|
|
20240710,153700,194138022,576,576,576,576,0
|
|
20240710,153600,194138022,576,576,576,576,0
|
|
20240710,153500,194138022,576,576,576,576,0
|
|
20240710,153400,194138022,576,576,576,576,0
|
|
20240710,153300,194138022,576,576,576,576,0
|
|
20240710,153200,194138022,576,576,576,576,0
|
|
20240710,153100,194138022,576,576,576,576,0
|
|
20240710,153000,194138022,576,576,576,576,18766
|
|
20240710,152900,183328806,576,576,576,576,0
|
|
20240710,152800,183328806,576,576,576,576,0
|
|
20240710,152700,183328806,576,576,576,576,0
|
|
20240710,152600,183328806,576,576,576,576,0
|
|
20240710,152500,183328806,576,576,576,576,0
|
|
20240710,152400,183328806,576,576,576,576,0
|
|
20240710,152300,183328806,576,576,576,576,0
|
|
20240710,152200,183328806,576,576,576,576,0
|
|
20240710,152100,183328806,576,576,576,576,0
|
|
20240710,152000,183328806,576,576,576,576,0
|
|
20240710,151900,183328806,576,570,576,570,9700
|
|
20240710,151800,177747123,569,569,569,569,3422
|
|
20240710,151700,175800005,569,569,569,569,0
|
|
20240710,151600,175800005,569,569,569,569,1
|
|
20240710,151500,175799436,567,567,567,567,144
|
|
20240710,151400,175717788,569,568,569,568,2000
|
|
20240710,151300,174581357,568,568,568,567,24
|
|
20240710,151200,174567747,567,567,567,567,1
|
|
20240710,151100,174567180,567,568,568,567,5
|
|
20240710,151000,174564344,568,567,568,567,325
|
|
20240710,150900,174380067,569,569,569,569,0
|
|
20240710,150800,174380067,569,569,569,569,0
|
|
20240710,150700,174380067,569,569,569,569,4
|
|
20240710,150600,174377791,569,569,569,569,100
|
|
20240710,150500,174320891,569,569,569,569,20
|
|
20240710,150400,174309511,569,567,569,567,510
|
|
20240710,150300,174020319,568,569,569,568,81
|
|
20240710,150200,173974231,569,569,569,569,30
|
|
20240710,150100,173957161,569,569,569,569,30
|
|
20240710,150000,173940091,569,569,569,569,230
|
|
20240710,145900,173809221,569,569,569,569,0
|
|
20240710,145800,173809221,569,569,569,569,0
|
|
20240710,145700,173809221,569,569,569,569,0
|
|
20240710,145600,173809221,569,569,569,569,150
|
|
20240710,145500,173723871,569,569,569,569,1
|
|
20240710,145400,173723302,571,571,571,571,0
|
|
20240710,145300,173723302,571,571,571,571,0
|
|
20240710,145200,173723302,571,571,571,571,0
|
|
20240710,145100,173723302,571,571,571,571,0
|
|
20240710,145000,173723302,571,571,571,571,0
|
|
20240710,144900,173723302,571,571,571,571,0
|
|
20240710,144800,173723302,571,571,571,571,0
|
|
20240710,144700,173723302,571,571,571,571,0
|
|
20240710,144600,173723302,571,571,571,571,0
|
|
20240710,144500,173723302,571,571,571,571,0
|
|
20240710,144400,173723302,571,571,571,571,0
|
|
20240710,144300,173723302,571,571,571,571,0
|
|
20240710,144200,173723302,571,571,571,571,52
|
|
20240710,144100,173693610,571,571,571,571,0
|
|
20240710,144000,173693610,571,571,571,571,0
|
|
20240710,143900,173693610,571,571,571,571,500
|
|
20240710,143800,173408110,571,571,571,571,0
|
|
20240710,143700,173408110,571,571,571,571,400
|
|
20240710,143600,173179710,571,571,571,571,150
|
|
20240710,143500,173094060,571,571,571,571,0
|
|
20240710,143400,173094060,571,571,571,571,1
|
|
20240710,143300,173093489,572,573,573,565,30002
|
|
20240710,143200,156097691,575,575,575,575,0
|
|
20240710,143100,156097691,575,575,575,575,0
|
|
20240710,143000,156097691,575,575,575,575,0
|
|
20240710,142900,156097691,575,575,575,575,0
|
|
20240710,142800,156097691,575,575,575,575,0
|
|
20240710,142700,156097691,575,575,575,575,9
|
|
20240710,142600,156092516,575,575,575,575,0
|
|
20240710,142500,156092516,575,575,575,575,0
|
|
20240710,142400,156092516,575,575,575,575,0
|
|
20240710,142300,156092516,575,575,575,575,0
|
|
20240710,142200,156092516,575,575,575,575,0
|
|
20240710,142100,156092516,575,575,575,575,0
|
|
20240710,142000,156092516,575,575,575,575,0
|
|
20240710,141900,156092516,575,575,575,575,0
|
|
20240710,141800,156092516,575,575,575,575,0
|
|
20240710,141700,156092516,575,575,575,575,0
|
|
20240710,141600,156092516,575,575,575,575,0
|
|
20240710,141500,156092516,575,575,575,575,0
|
|
20240710,141400,156092516,575,575,575,575,16034
|
|
20240710,141300,146872966,576,576,576,576,0
|
|
20240710,141200,146872966,576,576,576,576,0
|
|
20240710,141100,146872966,576,576,576,576,0
|
|
20240710,141000,146872966,576,576,576,576,0
|
|
20240710,140900,146872966,576,576,576,576,0
|
|
20240710,140800,146872966,576,576,576,576,0
|
|
20240710,140700,146872966,576,576,576,576,1
|
|
20240710,140600,146872390,576,576,576,576,0
|
|
20240710,140500,146872390,576,576,576,576,0
|
|
20240710,140400,146872390,576,576,576,576,0
|
|
20240710,140300,146872390,576,576,576,576,0
|
|
20240710,140200,146872390,576,576,576,576,0
|
|
20240710,140100,146872390,576,576,576,576,0
|
|
20240710,140000,146872390,576,576,576,576,0
|
|
20240710,135900,146872390,576,576,576,576,0
|
|
20240710,135800,146872390,576,575,576,575,14160
|
|
20240710,135700,138726187,575,575,575,575,0
|
|
20240710,135600,138726187,575,575,575,575,0
|
|
20240710,135500,138726187,575,575,575,575,40
|
|
20240710,135400,138703187,575,575,575,575,0
|
|
20240710,135300,138703187,575,575,575,575,0
|
|
20240710,135200,138703187,575,575,575,575,0
|
|
20240710,135100,138703187,575,575,575,575,0
|
|
20240710,135000,138703187,575,575,575,575,0
|
|
20240710,134900,138703187,575,575,575,575,0
|
|
20240710,134800,138703187,575,575,575,575,0
|
|
20240710,134700,138703187,575,575,575,575,0
|
|
20240710,134600,138703187,575,575,575,575,0
|
|
20240710,134500,138703187,575,575,575,575,0
|
|
20240710,134400,138703187,575,575,575,575,3
|
|
20240710,134300,138701462,574,574,574,574,0
|
|
20240710,134200,138701462,574,574,574,574,0
|
|
20240710,134100,138701462,574,574,574,574,99
|
|
20240710,134000,138644636,574,574,574,574,1
|
|
20240710,133900,138644062,574,574,574,574,0
|
|
20240710,133800,138644062,574,574,574,574,0
|
|
20240710,133700,138644062,574,574,574,574,0
|
|
20240710,133600,138644062,574,574,574,574,0
|
|
20240710,133500,138644062,574,574,574,574,0
|
|
20240710,133400,138644062,574,574,574,574,0
|
|
20240710,133300,138644062,574,574,574,574,0
|
|
20240710,133200,138644062,574,574,574,574,0
|
|
20240710,133100,138644062,574,574,574,574,600
|
|
20240710,133000,138299662,574,574,574,574,1200
|
|
20240710,132900,137610862,574,574,574,574,0
|
|
20240710,132800,137610862,574,574,574,574,0
|
|
20240710,132700,137610862,574,574,574,574,0
|
|
20240710,132600,137610862,574,574,574,574,0
|
|
20240710,132500,137610862,574,574,574,574,52
|
|
20240710,132400,137581014,574,574,574,574,0
|
|
20240710,132300,137581014,574,574,574,574,0
|
|
20240710,132200,137581014,574,574,574,574,0
|
|
20240710,132100,137581014,574,574,574,574,348
|
|
20240710,132000,137381262,574,574,574,574,0
|
|
20240710,131900,137381262,574,574,574,574,0
|
|
20240710,131800,137381262,574,574,574,574,0
|
|
20240710,131700,137381262,574,574,574,574,0
|
|
20240710,131600,137381262,574,574,574,574,0
|
|
20240710,131500,137381262,574,574,574,574,0
|
|
20240710,131400,137381262,574,574,574,574,0
|
|
20240710,131300,137381262,574,574,574,574,0
|
|
20240710,131200,137381262,574,574,574,574,0
|
|
20240710,131100,137381262,574,574,574,574,0
|
|
20240710,131000,137381262,574,574,574,574,0
|
|
20240710,130900,137381262,574,574,574,574,0
|
|
20240710,130800,137381262,574,574,574,574,0
|
|
20240710,130700,137381262,574,574,574,574,0
|
|
20240710,130600,137381262,574,574,574,574,0
|
|
20240710,130500,137381262,574,574,574,574,1
|
|
20240710,130400,137380688,574,574,574,574,0
|
|
20240710,130300,137380688,574,574,574,574,1787
|
|
20240710,130200,136354950,574,574,574,574,0
|
|
20240710,130100,136354950,574,574,574,574,0
|
|
20240710,130000,136354950,574,574,574,574,0
|
|
20240710,125900,136354950,574,574,574,574,0
|
|
20240710,125800,136354950,574,574,574,574,0
|
|
20240710,125700,136354950,574,574,574,574,0
|
|
20240710,125600,136354950,574,574,574,574,0
|
|
20240710,125500,136354950,574,574,574,574,0
|
|
20240710,125400,136354950,574,574,574,574,0
|
|
20240710,125300,136354950,574,574,574,574,0
|
|
20240710,125200,136354950,574,574,574,574,0
|
|
20240710,125100,136354950,574,574,574,574,0
|
|
20240710,125000,136354950,574,574,574,574,0
|
|
20240710,124900,136354950,574,574,574,574,0
|
|
20240710,124800,136354950,574,574,574,574,3
|
|
20240710,124700,136353228,573,573,573,573,0
|
|
20240710,124600,136353228,573,573,573,573,0
|
|
20240710,124500,136353228,573,573,573,573,0
|
|
20240710,124400,136353228,573,573,573,573,0
|
|
20240710,124300,136353228,573,573,573,573,0
|
|
20240710,124200,136353228,573,573,573,573,600
|
|
20240710,124100,136009428,573,573,573,573,0
|
|
20240710,124000,136009428,573,573,573,573,0
|
|
20240710,123900,136009428,573,573,573,573,3
|
|
20240710,123800,136007709,575,575,575,575,0
|
|
20240710,123700,136007709,575,575,575,575,0
|
|
20240710,123600,136007709,575,575,575,575,0
|
|
20240710,123500,136007709,575,575,575,575,0
|
|
20240710,123400,136007709,575,575,575,575,0
|
|
20240710,123300,136007709,575,575,575,575,10
|
|
20240710,123200,136001959,575,575,575,575,0
|
|
20240710,123100,136001959,575,575,575,575,0
|
|
20240710,123000,136001959,575,575,575,575,500
|
|
20240710,122900,135714459,574,572,574,572,6200
|
|
20240710,122800,132163142,572,572,572,572,200
|
|
20240710,122700,132048742,572,572,572,572,0
|
|
20240710,122600,132048742,572,572,572,572,0
|
|
20240710,122500,132048742,572,572,572,572,10
|
|
20240710,122400,132043022,572,572,572,572,0
|
|
20240710,122300,132043022,572,572,572,572,10
|
|
20240710,122200,132037302,573,573,573,573,0
|
|
20240710,122100,132037302,573,573,573,573,0
|
|
20240710,122000,132037302,573,572,573,569,23002
|
|
20240710,121900,118924258,572,572,572,572,0
|
|
20240710,121800,118924258,572,572,572,572,0
|
|
20240710,121700,118924258,572,572,572,572,0
|
|
20240710,121600,118924258,572,572,572,572,0
|
|
20240710,121500,118924258,572,572,572,572,0
|
|
20240710,121400,118924258,572,572,572,572,0
|
|
20240710,121300,118924258,572,572,572,572,0
|
|
20240710,121200,118924258,572,572,572,572,0
|
|
20240710,121100,118924258,572,572,572,572,0
|
|
20240710,121000,118924258,572,572,572,572,1
|
|
20240710,120900,118923686,572,572,572,572,0
|
|
20240710,120800,118923686,572,572,572,572,160
|
|
20240710,120700,118832166,572,573,573,572,522
|
|
20240710,120600,118533081,574,574,574,574,0
|
|
20240710,120500,118533081,574,574,574,574,6
|
|
20240710,120400,118529637,570,570,570,570,0
|
|
20240710,120300,118529637,570,570,570,570,0
|
|
20240710,120200,118529637,570,570,570,570,0
|
|
20240710,120100,118529637,570,570,570,570,0
|
|
20240710,120000,118529637,570,570,570,570,0
|
|
20240710,115900,118529637,570,570,570,570,0
|
|
20240710,115800,118529637,570,570,570,570,0
|
|
20240710,115700,118529637,570,570,570,570,0
|
|
20240710,115600,118529637,570,570,570,570,0
|
|
20240710,115500,118529637,570,570,570,570,0
|
|
20240710,115400,118529637,570,570,570,570,0
|
|
20240710,115300,118529637,570,570,570,570,0
|
|
20240710,115200,118529637,570,570,570,570,0
|
|
20240710,115100,118529637,570,571,571,570,10000
|
|
20240710,115000,112825434,570,573,573,570,10000
|
|
20240710,114900,107112281,573,573,573,573,0
|
|
20240710,114800,107112281,573,573,573,573,0
|
|
20240710,114700,107112281,573,573,573,573,8000
|
|
20240710,114600,102528281,572,572,572,572,0
|
|
20240710,114500,102528281,572,578,578,572,11171
|
|
20240710,114400,96115905,580,581,581,580,111
|
|
20240710,114300,96051524,581,581,581,581,0
|
|
20240710,114200,96051524,581,583,583,581,1464
|
|
20240710,114100,95200012,586,583,586,583,504
|
|
20240710,114000,94906171,584,584,584,584,0
|
|
20240710,113900,94906171,584,584,584,584,0
|
|
20240710,113800,94906171,584,584,584,584,0
|
|
20240710,113700,94906171,584,584,584,584,0
|
|
20240710,113600,94906171,584,585,585,584,793
|
|
20240710,113500,94442766,585,588,588,585,544
|
|
20240710,113400,94124409,588,588,588,588,11
|
|
20240710,113300,94117941,591,591,591,591,0
|
|
20240710,113200,94117941,591,591,591,591,0
|
|
20240710,113100,94117941,591,590,591,590,2
|
|
20240710,113000,94116760,591,591,591,591,0
|
|
20240710,112900,94116760,591,591,591,591,0
|
|
20240710,112800,94116760,591,596,597,591,172
|
|
20240710,112700,94014221,598,584,600,584,7122
|
|
20240710,112600,89774616,585,585,585,585,1853
|
|
20240710,112500,88690611,586,586,586,586,0
|
|
20240710,112400,88690611,586,586,586,586,0
|
|
20240710,112300,88690611,586,588,588,586,9997
|
|
20240710,112200,82824240,588,588,588,588,100
|
|
20240710,112100,82765440,588,588,588,588,1190
|
|
20240710,112000,82065720,588,588,588,588,0
|
|
20240710,111900,82065720,588,591,592,588,1518
|
|
20240710,111800,81171721,591,588,593,587,4659
|
|
20240710,111700,78425038,591,590,592,586,2844
|
|
20240710,111600,76749379,586,590,595,586,5438
|
|
20240710,111500,73543091,594,586,595,583,15133
|
|
20240710,111400,64616151,583,587,589,582,2631
|
|
20240710,111300,63074599,583,585,589,580,3120
|
|
20240710,111200,61243997,589,585,589,585,2856
|
|
20240710,111100,59568947,588,588,588,584,2877
|
|
20240710,111000,57882056,588,581,589,580,20877
|
|
20240710,110900,45650590,584,581,585,579,3661
|
|
20240710,110800,43519212,585,588,589,579,3937
|
|
20240710,110700,41216042,585,581,589,581,6834
|
|
20240710,110600,37213035,585,580,587,580,2804
|
|
20240710,110500,35578619,586,585,588,576,5720
|
|
20240710,110400,32237705,576,588,588,576,3254
|
|
20240710,110300,30329074,589,578,589,578,5580
|
|
20240710,110200,27065475,578,578,578,578,0
|
|
20240710,110100,27065475,578,578,578,578,0
|
|
20240710,110000,27065475,578,578,578,578,0
|
|
20240710,105900,27065475,578,578,578,578,0
|
|
20240710,105800,27065475,578,578,578,578,1
|
|
20240710,105700,27064897,572,572,572,572,0
|
|
20240710,105600,27064897,572,572,572,572,0
|
|
20240710,105500,27064897,572,572,572,572,0
|
|
20240710,105400,27064897,572,572,572,572,0
|
|
20240710,105300,27064897,572,572,572,572,0
|
|
20240710,105200,27064897,572,574,574,572,5000
|
|
20240710,105100,24200784,574,574,574,574,120
|
|
20240710,105000,24131904,574,574,574,574,0
|
|
20240710,104900,24131904,574,574,574,574,57
|
|
20240710,104800,24099186,575,575,575,575,0
|
|
20240710,104700,24099186,575,575,575,575,0
|
|
20240710,104600,24099186,575,575,575,575,0
|
|
20240710,104500,24099186,575,575,575,575,0
|
|
20240710,104400,24099186,575,575,575,575,0
|
|
20240710,104300,24099186,575,575,575,575,0
|
|
20240710,104200,24099186,575,575,575,575,0
|
|
20240710,104100,24099186,575,575,575,575,0
|
|
20240710,104000,24099186,575,575,575,575,0
|
|
20240710,103900,24099186,575,575,575,575,0
|
|
20240710,103800,24099186,575,575,575,575,27
|
|
20240710,103700,24083661,580,580,580,580,0
|
|
20240710,103600,24083661,580,580,580,580,0
|
|
20240710,103500,24083661,580,580,580,580,0
|
|
20240710,103400,24083661,580,580,580,580,1
|
|
20240710,103300,24083081,576,576,576,576,677
|
|
20240710,103200,23693129,576,576,576,576,0
|
|
20240710,103100,23693129,576,576,576,576,0
|
|
20240710,103000,23693129,576,576,576,576,0
|
|
20240710,102900,23693129,576,576,576,576,0
|
|
20240710,102800,23693129,576,576,576,576,0
|
|
20240710,102700,23693129,576,576,576,576,0
|
|
20240710,102600,23693129,576,576,576,576,0
|
|
20240710,102500,23693129,576,576,576,576,0
|
|
20240710,102400,23693129,576,576,576,576,0
|
|
20240710,102300,23693129,576,576,576,576,0
|
|
20240710,102200,23693129,576,576,576,576,0
|
|
20240710,102100,23693129,576,576,576,576,0
|
|
20240710,102000,23693129,576,576,576,576,0
|
|
20240710,101900,23693129,576,576,576,576,0
|
|
20240710,101800,23693129,576,576,576,576,0
|
|
20240710,101700,23693129,576,576,576,576,0
|
|
20240710,101600,23693129,576,576,576,576,500
|
|
20240710,101500,23405129,575,575,575,575,0
|
|
20240710,101400,23405129,575,575,575,575,0
|
|
20240710,101300,23405129,575,575,575,575,0
|
|
20240710,101200,23405129,575,575,575,575,0
|
|
20240710,101100,23405129,575,575,575,575,0
|
|
20240710,101000,23405129,575,575,575,575,0
|
|
20240710,100900,23405129,575,575,575,575,2854
|
|
20240710,100800,21764079,575,575,575,575,0
|
|
20240710,100700,21764079,575,575,575,575,33
|
|
20240710,100600,21745104,575,575,575,575,0
|
|
20240710,100500,21745104,575,575,575,575,0
|
|
20240710,100400,21745104,575,575,575,575,692
|
|
20240710,100300,21347204,575,575,575,575,0
|
|
20240710,100200,21347204,575,575,575,575,12
|
|
20240710,100100,21340304,575,575,575,575,3
|
|
20240710,100000,21338579,573,573,573,573,0
|
|
20240710,095900,21338579,573,573,573,573,0
|
|
20240710,095800,21338579,573,573,573,573,0
|
|
20240710,095700,21338579,573,573,573,573,0
|
|
20240710,095600,21338579,573,573,573,573,0
|
|
20240710,095500,21338579,573,573,573,573,0
|
|
20240710,095400,21338579,573,573,573,573,0
|
|
20240710,095300,21338579,573,573,573,573,223
|
|
20240710,095200,21210800,573,573,573,573,127
|
|
20240710,095100,21138029,573,573,573,573,223
|
|
20240710,095000,21010250,575,575,575,575,0
|
|
20240710,094900,21010250,575,575,575,575,0
|
|
20240710,094800,21010250,575,575,575,575,0
|
|
20240710,094700,21010250,575,575,575,575,0
|
|
20240710,094600,21010250,575,575,575,575,0
|
|
20240710,094500,21010250,575,575,575,575,0
|
|
20240710,094400,21010250,575,575,575,575,0
|
|
20240710,094300,21010250,575,575,575,575,0
|
|
20240710,094200,21010250,575,575,575,575,0
|
|
20240710,094100,21010250,575,575,575,575,0
|
|
20240710,094000,21010250,575,575,575,575,0
|
|
20240710,093900,21010250,575,575,575,575,0
|
|
20240710,093800,21010250,575,575,575,575,200
|
|
20240710,093700,20895250,575,575,575,575,0
|
|
20240710,093600,20895250,575,575,575,575,0
|
|
20240710,093500,20895250,575,575,575,575,0
|
|
20240710,093400,20895250,575,575,575,575,0
|
|
20240710,093300,20895250,575,575,575,575,0
|
|
20240710,093200,20895250,575,575,575,575,0
|
|
20240710,093100,20895250,575,575,575,575,0
|
|
20240710,093000,20895250,575,575,575,575,0
|
|
20240710,092900,20895250,575,575,575,575,0
|
|
20240710,092800,20895250,575,575,575,575,0
|
|
20240710,092700,20895250,575,575,575,575,0
|
|
20240710,092600,20895250,575,575,575,575,5
|
|
20240710,092500,20892375,575,575,575,575,132
|
|
20240710,092400,20816475,574,574,574,574,419
|
|
20240710,092300,20575969,573,573,573,573,0
|
|
20240710,092200,20575969,573,573,573,573,0
|
|
20240710,092100,20575969,573,573,573,573,451
|
|
20240710,092000,20317546,573,573,573,573,48
|
|
20240710,091900,20290042,570,570,570,570,0
|
|
20240710,091800,20290042,570,570,570,570,0
|
|
20240710,091700,20290042,570,570,570,570,0
|
|
20240710,091600,20290042,570,570,570,570,0
|
|
20240710,091500,20290042,570,570,570,570,198
|
|
20240710,091400,20177182,570,570,570,570,200
|
|
20240710,091300,20063182,570,570,570,570,1000
|
|
20240710,091200,19493182,570,570,570,570,100
|
|
20240710,091100,19436182,570,570,570,570,1502
|
|
20240710,091000,18580042,573,573,573,573,13
|
|
20240710,090900,18572593,570,572,572,568,20600
|
|
20240710,090800,6843245,571,571,571,571,0
|
|
20240710,090700,6843245,571,573,573,571,10315
|
|
20240710,090600,942822,573,573,573,573,0
|
|
20240710,090500,942822,573,573,573,573,0
|
|
20240710,090400,942822,573,575,575,573,1600
|
|
20240710,090300,25652,583,583,583,583,0
|
|
20240710,090200,25652,583,583,583,583,0
|
|
20240710,090100,25652,583,583,583,583,0
|
|
20240710,090000,25652,583,583,583,583,44
|