625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192200,107210457,580,580,580,580,100
|
|
20240711,192100,107210457,580,580,580,580,0
|
|
20240711,192000,107210457,580,580,580,580,0
|
|
20240711,191900,107210457,580,580,580,580,0
|
|
20240711,191800,107210457,580,580,580,580,0
|
|
20240711,191700,107210457,580,580,580,580,0
|
|
20240711,191600,107210457,580,580,580,580,0
|
|
20240711,191500,107210457,580,580,580,580,0
|
|
20240711,191400,107210457,580,580,580,580,0
|
|
20240711,191300,107210457,580,580,580,580,0
|
|
20240711,191200,107210457,580,580,580,580,0
|
|
20240711,191100,107210457,580,580,580,580,0
|
|
20240711,191000,107210457,580,580,580,580,0
|
|
20240711,190900,107210457,580,580,580,580,0
|
|
20240711,190800,107210457,580,580,580,580,0
|
|
20240711,190700,107210457,580,580,580,580,0
|
|
20240711,190600,107210457,580,580,580,580,0
|
|
20240711,190500,107210457,580,580,580,580,0
|
|
20240711,190400,107210457,580,580,580,580,0
|
|
20240711,190300,107210457,580,580,580,580,0
|
|
20240711,190200,107210457,580,580,580,580,0
|
|
20240711,190100,107210457,580,580,580,580,0
|
|
20240711,190000,107210457,580,580,580,580,0
|
|
20240711,185900,107210457,580,580,580,580,0
|
|
20240711,185800,107210457,580,580,580,580,0
|
|
20240711,185700,107210457,580,580,580,580,0
|
|
20240711,185600,107210457,580,580,580,580,0
|
|
20240711,185500,107210457,580,580,580,580,0
|
|
20240711,185400,107210457,580,580,580,580,0
|
|
20240711,185300,107210457,580,580,580,580,0
|
|
20240711,185200,107210457,580,580,580,580,100
|
|
20240711,185100,107210457,580,580,580,580,0
|
|
20240711,185000,107210457,580,580,580,580,0
|
|
20240711,184900,107210457,580,580,580,580,0
|
|
20240711,184800,107210457,580,580,580,580,0
|
|
20240711,184700,107210457,580,580,580,580,0
|
|
20240711,184600,107210457,580,580,580,580,0
|
|
20240711,184500,107210457,580,580,580,580,0
|
|
20240711,184400,107210457,580,580,580,580,0
|
|
20240711,184300,107210457,580,580,580,580,0
|
|
20240711,184200,107210457,580,580,580,580,0
|
|
20240711,184100,107210457,580,580,580,580,0
|
|
20240711,184000,107210457,580,580,580,580,0
|
|
20240711,183900,107210457,580,580,580,580,0
|
|
20240711,183800,107210457,580,580,580,580,0
|
|
20240711,183700,107210457,580,580,580,580,0
|
|
20240711,183600,107210457,580,580,580,580,0
|
|
20240711,183500,107210457,580,580,580,580,0
|
|
20240711,183400,107210457,580,580,580,580,0
|
|
20240711,183300,107210457,580,580,580,580,0
|
|
20240711,183200,107210457,580,580,580,580,0
|
|
20240711,183100,107210457,580,580,580,580,0
|
|
20240711,183000,107210457,580,580,580,580,0
|
|
20240711,182900,107210457,580,580,580,580,0
|
|
20240711,182800,107210457,580,580,580,580,0
|
|
20240711,182700,107210457,580,580,580,580,0
|
|
20240711,182600,107210457,580,580,580,580,0
|
|
20240711,182500,107210457,580,580,580,580,0
|
|
20240711,182400,107210457,580,580,580,580,0
|
|
20240711,182300,107210457,580,580,580,580,0
|
|
20240711,182200,107210457,580,580,580,580,100
|
|
20240711,182100,107210457,580,580,580,580,0
|
|
20240711,182000,107210457,580,580,580,580,0
|
|
20240711,181900,107210457,580,580,580,580,0
|
|
20240711,181800,107210457,580,580,580,580,0
|
|
20240711,181700,107210457,580,580,580,580,0
|
|
20240711,181600,107210457,580,580,580,580,0
|
|
20240711,181500,107210457,580,580,580,580,0
|
|
20240711,181400,107210457,580,580,580,580,0
|
|
20240711,181300,107210457,580,580,580,580,0
|
|
20240711,181200,107210457,580,580,580,580,0
|
|
20240711,181100,107210457,580,580,580,580,0
|
|
20240711,181000,107210457,580,580,580,580,0
|
|
20240711,180900,107210457,580,580,580,580,0
|
|
20240711,180800,107210457,580,580,580,580,0
|
|
20240711,180700,107210457,580,580,580,580,0
|
|
20240711,180600,107210457,580,580,580,580,0
|
|
20240711,180500,107210457,580,580,580,580,0
|
|
20240711,180400,107210457,580,580,580,580,0
|
|
20240711,180300,107210457,580,580,580,580,0
|
|
20240711,180200,107210457,580,580,580,580,0
|
|
20240711,180100,107210457,580,580,580,580,0
|
|
20240711,180000,107210457,580,580,580,580,0
|
|
20240711,175900,107210457,580,580,580,580,0
|
|
20240711,175800,107210457,580,580,580,580,0
|
|
20240711,175700,107210457,580,580,580,580,0
|
|
20240711,175600,107210457,580,580,580,580,0
|
|
20240711,175500,107210457,580,580,580,580,0
|
|
20240711,175400,107210457,580,580,580,580,0
|
|
20240711,175300,107210457,580,580,580,580,0
|
|
20240711,175200,107210457,580,580,580,580,100
|
|
20240711,175100,107210457,580,580,580,580,0
|
|
20240711,175000,107210457,580,580,580,580,0
|
|
20240711,174900,107210457,580,580,580,580,0
|
|
20240711,174800,107210457,580,580,580,580,0
|
|
20240711,174700,107210457,580,580,580,580,0
|
|
20240711,174600,107210457,580,580,580,580,0
|
|
20240711,174500,107210457,580,580,580,580,0
|
|
20240711,174400,107210457,580,580,580,580,0
|
|
20240711,174300,107210457,580,580,580,580,0
|
|
20240711,174200,107210457,580,580,580,580,0
|
|
20240711,174100,107210457,580,580,580,580,0
|
|
20240711,174000,107210457,580,580,580,580,0
|
|
20240711,173900,107210457,580,580,580,580,0
|
|
20240711,173800,107210457,580,580,580,580,0
|
|
20240711,173700,107210457,580,580,580,580,0
|
|
20240711,173600,107210457,580,580,580,580,0
|
|
20240711,173500,107210457,580,580,580,580,0
|
|
20240711,173400,107210457,580,580,580,580,0
|
|
20240711,173300,107210457,580,580,580,580,0
|
|
20240711,173200,107210457,580,580,580,580,0
|
|
20240711,173100,107210457,580,580,580,580,0
|
|
20240711,173000,107210457,580,580,580,580,0
|
|
20240711,172900,107210457,580,580,580,580,0
|
|
20240711,172800,107210457,580,580,580,580,0
|
|
20240711,172700,107210457,580,580,580,580,0
|
|
20240711,172600,107210457,580,580,580,580,0
|
|
20240711,172500,107210457,580,580,580,580,0
|
|
20240711,172400,107210457,580,580,580,580,0
|
|
20240711,172300,107210457,580,580,580,580,0
|
|
20240711,172200,107210457,580,580,580,580,100
|
|
20240711,172100,107210457,580,580,580,580,0
|
|
20240711,172000,107210457,580,580,580,580,0
|
|
20240711,171900,107210457,580,580,580,580,0
|
|
20240711,171800,107210457,580,580,580,580,0
|
|
20240711,171700,107210457,580,580,580,580,0
|
|
20240711,171600,107210457,580,580,580,580,0
|
|
20240711,171500,107210457,580,580,580,580,0
|
|
20240711,171400,107210457,580,580,580,580,0
|
|
20240711,171300,107210457,580,580,580,580,0
|
|
20240711,171200,107210457,580,580,580,580,0
|
|
20240711,171100,107210457,580,580,580,580,0
|
|
20240711,171000,107210457,580,580,580,580,0
|
|
20240711,170900,107210457,580,580,580,580,0
|
|
20240711,170800,107210457,580,580,580,580,0
|
|
20240711,170700,107210457,580,580,580,580,0
|
|
20240711,170600,107210457,580,580,580,580,0
|
|
20240711,170500,107210457,580,580,580,580,0
|
|
20240711,170400,107210457,580,580,580,580,0
|
|
20240711,170300,107210457,580,580,580,580,0
|
|
20240711,170200,107210457,580,580,580,580,0
|
|
20240711,170100,107210457,580,580,580,580,0
|
|
20240711,170000,107210457,580,580,580,580,0
|
|
20240711,165900,107210457,580,580,580,580,0
|
|
20240711,165800,107210457,580,580,580,580,0
|
|
20240711,165700,107210457,580,580,580,580,0
|
|
20240711,165600,107210457,580,580,580,580,0
|
|
20240711,165500,107210457,580,580,580,580,0
|
|
20240711,165400,107210457,580,580,580,580,0
|
|
20240711,165300,107210457,580,580,580,580,0
|
|
20240711,165200,107210457,580,580,580,580,100
|
|
20240711,165100,107210457,580,580,580,580,0
|
|
20240711,165000,107210457,580,580,580,580,0
|
|
20240711,164900,107210457,580,580,580,580,0
|
|
20240711,164800,107210457,580,580,580,580,0
|
|
20240711,164700,107210457,580,580,580,580,0
|
|
20240711,164600,107210457,580,580,580,580,0
|
|
20240711,164500,107210457,580,580,580,580,0
|
|
20240711,164400,107210457,580,580,580,580,0
|
|
20240711,164300,107210457,580,580,580,580,0
|
|
20240711,164200,107210457,580,580,580,580,0
|
|
20240711,164100,107210457,580,580,580,580,0
|
|
20240711,164000,107210457,580,580,580,580,0
|
|
20240711,163900,107210457,580,580,580,580,0
|
|
20240711,163800,107210457,580,580,580,580,0
|
|
20240711,163700,107210457,580,580,580,580,0
|
|
20240711,163600,107210457,580,580,580,580,0
|
|
20240711,163500,107210457,580,580,580,580,0
|
|
20240711,163400,107210457,580,580,580,580,0
|
|
20240711,163300,107210457,580,580,580,580,0
|
|
20240711,163200,107210457,580,580,580,580,0
|
|
20240711,163100,107210457,580,580,580,580,0
|
|
20240711,163000,107210457,580,580,580,580,0
|
|
20240711,162900,107210457,580,580,580,580,0
|
|
20240711,162800,107210457,580,580,580,580,0
|
|
20240711,162700,107210457,580,580,580,580,0
|
|
20240711,162600,107210457,580,580,580,580,0
|
|
20240711,162500,107210457,580,580,580,580,0
|
|
20240711,162400,107210457,580,580,580,580,0
|
|
20240711,162300,107210457,580,580,580,580,0
|
|
20240711,162200,107210457,580,580,580,580,100
|
|
20240711,162100,107210457,580,580,580,580,0
|
|
20240711,162000,107210457,580,580,580,580,0
|
|
20240711,161900,107210457,580,580,580,580,0
|
|
20240711,161800,107210457,580,580,580,580,0
|
|
20240711,161700,107210457,580,580,580,580,0
|
|
20240711,161600,107210457,580,580,580,580,0
|
|
20240711,161500,107210457,580,580,580,580,0
|
|
20240711,161400,107210457,580,580,580,580,0
|
|
20240711,161300,107210457,580,580,580,580,0
|
|
20240711,161200,107210457,580,580,580,580,0
|
|
20240711,161100,107210457,580,580,580,580,0
|
|
20240711,161000,107210457,580,580,580,580,0
|
|
20240711,160900,107210457,580,580,580,580,0
|
|
20240711,160800,107210457,580,580,580,580,0
|
|
20240711,160700,107210457,580,580,580,580,0
|
|
20240711,160600,107210457,580,580,580,580,0
|
|
20240711,160500,107210457,580,580,580,580,0
|
|
20240711,160400,107210457,580,580,580,580,0
|
|
20240711,160300,107210457,580,580,580,580,0
|
|
20240711,160200,107210457,580,580,580,580,0
|
|
20240711,160100,107210457,580,580,580,580,0
|
|
20240711,160000,107210457,580,580,580,580,0
|
|
20240711,155900,107210457,580,580,580,580,0
|
|
20240711,155800,107210457,580,580,580,580,0
|
|
20240711,155700,107210457,580,580,580,580,0
|
|
20240711,155600,107210457,580,580,580,580,0
|
|
20240711,155500,107210457,580,580,580,580,0
|
|
20240711,155400,107210457,580,580,580,580,0
|
|
20240711,155300,107210457,580,580,580,580,0
|
|
20240711,155200,107210457,580,580,580,580,100
|
|
20240711,155100,107210457,580,580,580,580,0
|
|
20240711,155000,107210457,580,580,580,580,0
|
|
20240711,154900,107210457,580,580,580,580,0
|
|
20240711,154800,107210457,580,580,580,580,0
|
|
20240711,154700,107210457,580,580,580,580,0
|
|
20240711,154600,107210457,580,580,580,580,0
|
|
20240711,154500,107210457,580,580,580,580,0
|
|
20240711,154400,107210457,580,580,580,580,0
|
|
20240711,154300,107210457,580,580,580,580,0
|
|
20240711,154200,107210457,580,580,580,580,0
|
|
20240711,154100,107210457,580,580,580,580,0
|
|
20240711,154000,107210457,580,580,580,580,0
|
|
20240711,153900,107210457,580,580,580,580,0
|
|
20240711,153800,107210457,580,580,580,580,0
|
|
20240711,153700,107210457,580,580,580,580,0
|
|
20240711,153600,107210457,580,580,580,580,0
|
|
20240711,153500,107210457,580,580,580,580,0
|
|
20240711,153400,107210457,580,580,580,580,0
|
|
20240711,153300,107210457,580,580,580,580,0
|
|
20240711,153200,107210457,580,580,580,580,0
|
|
20240711,153100,107210457,580,580,580,580,0
|
|
20240711,153000,107210457,580,580,580,580,100
|
|
20240711,152900,107152457,580,580,580,580,0
|
|
20240711,152800,107152457,580,580,580,580,0
|
|
20240711,152700,107152457,580,580,580,580,0
|
|
20240711,152600,107152457,580,580,580,580,0
|
|
20240711,152500,107152457,580,580,580,580,0
|
|
20240711,152400,107152457,580,580,580,580,0
|
|
20240711,152300,107152457,580,580,580,580,0
|
|
20240711,152200,107152457,580,580,580,580,0
|
|
20240711,152100,107152457,580,580,580,580,0
|
|
20240711,152000,107152457,580,580,580,580,0
|
|
20240711,151900,107152457,580,580,580,580,18
|
|
20240711,151800,107142017,580,580,580,580,9
|
|
20240711,151700,107136797,580,580,580,580,2000
|
|
20240711,151600,105976797,580,580,580,580,1
|
|
20240711,151500,105976217,578,578,578,578,0
|
|
20240711,151400,105976217,578,579,579,578,2274
|
|
20240711,151300,104661558,580,580,580,580,0
|
|
20240711,151200,104661558,580,580,580,579,3004
|
|
20240711,151100,102922238,580,580,580,580,2
|
|
20240711,151000,102921078,579,579,579,579,575
|
|
20240711,150900,102588153,579,579,579,579,0
|
|
20240711,150800,102588153,579,579,579,578,138
|
|
20240711,150700,102508387,578,579,579,578,1273
|
|
20240711,150600,101771593,579,579,579,578,139
|
|
20240711,150500,101691249,579,578,579,578,1614
|
|
20240711,150400,100758356,578,578,578,578,0
|
|
20240711,150300,100758356,578,578,578,578,0
|
|
20240711,150200,100758356,578,578,578,578,277
|
|
20240711,150100,100598250,578,578,578,578,138
|
|
20240711,150000,100518486,578,579,579,578,1639
|
|
20240711,145900,99570644,579,578,579,578,8000
|
|
20240711,145800,94942644,578,578,578,578,0
|
|
20240711,145700,94942644,578,578,578,578,0
|
|
20240711,145600,94942644,578,578,578,578,2855
|
|
20240711,145500,93292454,576,576,576,576,18
|
|
20240711,145400,93282086,576,576,576,576,1
|
|
20240711,145300,93281510,576,576,576,576,0
|
|
20240711,145200,93281510,576,576,576,576,0
|
|
20240711,145100,93281510,576,576,576,576,7478
|
|
20240711,145000,88974182,576,576,576,576,0
|
|
20240711,144900,88974182,576,576,576,576,0
|
|
20240711,144800,88974182,576,576,576,576,0
|
|
20240711,144700,88974182,576,576,576,576,530
|
|
20240711,144600,88668902,575,575,575,575,0
|
|
20240711,144500,88668902,575,575,575,575,0
|
|
20240711,144400,88668902,575,575,575,575,0
|
|
20240711,144300,88668902,575,575,575,575,0
|
|
20240711,144200,88668902,575,575,575,575,0
|
|
20240711,144100,88668902,575,575,575,575,0
|
|
20240711,144000,88668902,575,575,575,575,0
|
|
20240711,143900,88668902,575,575,575,575,1
|
|
20240711,143800,88668327,579,579,579,579,0
|
|
20240711,143700,88668327,579,579,579,579,0
|
|
20240711,143600,88668327,579,578,579,578,100
|
|
20240711,143500,88610428,579,579,579,579,0
|
|
20240711,143400,88610428,579,579,579,579,0
|
|
20240711,143300,88610428,579,579,579,579,0
|
|
20240711,143200,88610428,579,579,579,579,0
|
|
20240711,143100,88610428,579,579,579,579,0
|
|
20240711,143000,88610428,579,579,579,579,0
|
|
20240711,142900,88610428,579,579,579,579,0
|
|
20240711,142800,88610428,579,579,579,579,0
|
|
20240711,142700,88610428,579,579,579,579,2000
|
|
20240711,142600,87452428,579,579,579,579,2
|
|
20240711,142500,87451270,579,579,579,579,0
|
|
20240711,142400,87451270,579,579,579,579,0
|
|
20240711,142300,87451270,579,579,579,579,0
|
|
20240711,142200,87451270,579,579,579,579,0
|
|
20240711,142100,87451270,579,578,579,578,8600
|
|
20240711,142000,82472946,575,575,575,575,0
|
|
20240711,141900,82472946,575,575,575,575,0
|
|
20240711,141800,82472946,575,575,575,575,0
|
|
20240711,141700,82472946,575,575,575,575,0
|
|
20240711,141600,82472946,575,575,575,575,0
|
|
20240711,141500,82472946,575,575,575,575,0
|
|
20240711,141400,82472946,575,575,575,575,2214
|
|
20240711,141300,81199896,579,579,579,579,0
|
|
20240711,141200,81199896,579,579,579,579,0
|
|
20240711,141100,81199896,579,579,579,579,9
|
|
20240711,141000,81194685,579,579,579,579,0
|
|
20240711,140900,81194685,579,579,579,579,0
|
|
20240711,140800,81194685,579,579,579,579,0
|
|
20240711,140700,81194685,579,579,579,579,100
|
|
20240711,140600,81136785,579,579,579,579,10
|
|
20240711,140500,81130995,581,581,581,581,0
|
|
20240711,140400,81130995,581,581,581,581,0
|
|
20240711,140300,81130995,581,581,581,581,0
|
|
20240711,140200,81130995,581,581,581,581,0
|
|
20240711,140100,81130995,581,581,581,581,0
|
|
20240711,140000,81130995,581,581,581,581,0
|
|
20240711,135900,81130995,581,581,581,581,0
|
|
20240711,135800,81130995,581,581,581,581,0
|
|
20240711,135700,81130995,581,581,581,581,0
|
|
20240711,135600,81130995,581,581,581,581,0
|
|
20240711,135500,81130995,581,581,581,581,0
|
|
20240711,135400,81130995,581,581,581,581,0
|
|
20240711,135300,81130995,581,581,581,581,0
|
|
20240711,135200,81130995,581,579,581,579,4036
|
|
20240711,135100,78787162,573,573,573,573,0
|
|
20240711,135000,78787162,573,573,573,573,0
|
|
20240711,134900,78787162,573,573,573,573,0
|
|
20240711,134800,78787162,573,573,573,573,0
|
|
20240711,134700,78787162,573,573,573,573,0
|
|
20240711,134600,78787162,573,573,573,573,0
|
|
20240711,134500,78787162,573,573,573,573,0
|
|
20240711,134400,78787162,573,573,573,573,0
|
|
20240711,134300,78787162,573,573,573,573,0
|
|
20240711,134200,78787162,573,573,573,573,0
|
|
20240711,134100,78787162,573,573,573,573,0
|
|
20240711,134000,78787162,573,573,573,573,0
|
|
20240711,133900,78787162,573,580,580,573,2162
|
|
20240711,133800,77534187,580,579,580,579,2000
|
|
20240711,133700,76374236,580,580,580,580,0
|
|
20240711,133600,76374236,580,580,580,580,0
|
|
20240711,133500,76374236,580,577,580,577,215
|
|
20240711,133400,76250178,577,577,577,577,0
|
|
20240711,133300,76250178,577,577,577,577,0
|
|
20240711,133200,76250178,577,577,577,577,0
|
|
20240711,133100,76250178,577,577,577,577,0
|
|
20240711,133000,76250178,577,577,577,577,0
|
|
20240711,132900,76250178,577,577,577,577,0
|
|
20240711,132800,76250178,577,577,577,577,0
|
|
20240711,132700,76250178,577,577,577,577,0
|
|
20240711,132600,76250178,577,577,577,577,0
|
|
20240711,132500,76250178,577,577,577,577,0
|
|
20240711,132400,76250178,577,577,577,577,36
|
|
20240711,132300,76229406,581,581,581,581,0
|
|
20240711,132200,76229406,581,581,581,581,0
|
|
20240711,132100,76229406,581,581,581,581,0
|
|
20240711,132000,76229406,581,581,581,581,0
|
|
20240711,131900,76229406,581,576,581,576,620
|
|
20240711,131800,75871787,576,576,576,576,18
|
|
20240711,131700,75861419,577,570,577,570,518
|
|
20240711,131600,75566033,582,581,582,581,23
|
|
20240711,131500,75552668,582,578,582,578,1180
|
|
20240711,131400,74866902,582,582,582,582,0
|
|
20240711,131300,74866902,582,582,582,582,0
|
|
20240711,131200,74866902,582,577,582,577,3297
|
|
20240711,131100,72964523,577,570,577,570,9000
|
|
20240711,131000,67807779,570,570,570,570,0
|
|
20240711,130900,67807779,570,570,570,570,0
|
|
20240711,130800,67807779,570,570,570,570,0
|
|
20240711,130700,67807779,570,570,570,570,0
|
|
20240711,130600,67807779,570,570,570,570,0
|
|
20240711,130500,67807779,570,570,570,570,0
|
|
20240711,130400,67807779,570,570,570,570,0
|
|
20240711,130300,67807779,570,570,570,570,0
|
|
20240711,130200,67807779,570,570,570,570,0
|
|
20240711,130100,67807779,570,570,570,570,0
|
|
20240711,130000,67807779,570,570,570,570,0
|
|
20240711,125900,67807779,570,570,570,570,0
|
|
20240711,125800,67807779,570,570,570,570,0
|
|
20240711,125700,67807779,570,570,570,570,0
|
|
20240711,125600,67807779,570,570,570,570,0
|
|
20240711,125500,67807779,570,570,570,570,0
|
|
20240711,125400,67807779,570,570,570,570,0
|
|
20240711,125300,67807779,570,570,570,570,0
|
|
20240711,125200,67807779,570,570,570,570,0
|
|
20240711,125100,67807779,570,570,570,570,0
|
|
20240711,125000,67807779,570,570,570,570,0
|
|
20240711,124900,67807779,570,570,570,570,0
|
|
20240711,124800,67807779,570,570,570,570,0
|
|
20240711,124700,67807779,570,570,570,570,0
|
|
20240711,124600,67807779,570,570,570,570,0
|
|
20240711,124500,67807779,570,570,570,570,0
|
|
20240711,124400,67807779,570,570,570,570,0
|
|
20240711,124300,67807779,570,570,570,570,0
|
|
20240711,124200,67807779,570,570,570,570,0
|
|
20240711,124100,67807779,570,570,570,570,0
|
|
20240711,124000,67807779,570,570,570,570,0
|
|
20240711,123900,67807779,570,570,570,570,52
|
|
20240711,123800,67778139,565,565,565,565,0
|
|
20240711,123700,67778139,565,565,565,565,0
|
|
20240711,123600,67778139,565,565,565,565,0
|
|
20240711,123500,67778139,565,565,565,565,25597
|
|
20240711,123400,53315834,564,564,564,564,0
|
|
20240711,123300,53315834,564,564,564,564,0
|
|
20240711,123200,53315834,564,565,565,564,151
|
|
20240711,123100,53230520,565,565,565,565,0
|
|
20240711,123000,53230520,565,565,565,565,1218
|
|
20240711,122900,52542350,565,565,565,565,800
|
|
20240711,122800,52090350,565,565,565,565,0
|
|
20240711,122700,52090350,565,565,565,565,15
|
|
20240711,122600,52081875,564,564,564,564,0
|
|
20240711,122500,52081875,564,564,564,564,0
|
|
20240711,122400,52081875,564,564,564,564,0
|
|
20240711,122300,52081875,564,564,564,564,0
|
|
20240711,122200,52081875,564,564,564,564,0
|
|
20240711,122100,52081875,564,564,564,564,0
|
|
20240711,122000,52081875,564,564,564,564,0
|
|
20240711,121900,52081875,564,564,564,564,0
|
|
20240711,121800,52081875,564,564,564,564,0
|
|
20240711,121700,52081875,564,564,564,564,0
|
|
20240711,121600,52081875,564,564,564,564,0
|
|
20240711,121500,52081875,564,564,564,564,0
|
|
20240711,121400,52081875,564,564,564,564,0
|
|
20240711,121300,52081875,564,564,564,564,0
|
|
20240711,121200,52081875,564,565,565,564,109
|
|
20240711,121100,52020389,565,565,565,565,150
|
|
20240711,121000,51935639,565,565,565,565,0
|
|
20240711,120900,51935639,565,565,565,565,0
|
|
20240711,120800,51935639,565,565,565,565,0
|
|
20240711,120700,51935639,565,565,565,565,1330
|
|
20240711,120600,51184189,565,565,565,565,0
|
|
20240711,120500,51184189,565,565,565,565,0
|
|
20240711,120400,51184189,565,565,565,565,0
|
|
20240711,120300,51184189,565,565,565,565,931
|
|
20240711,120200,50658174,565,565,565,565,0
|
|
20240711,120100,50658174,565,565,565,565,1900
|
|
20240711,120000,49584674,564,564,564,564,0
|
|
20240711,115900,49584674,564,564,564,564,0
|
|
20240711,115800,49584674,564,564,564,564,0
|
|
20240711,115700,49584674,564,564,564,564,3200
|
|
20240711,115600,47779874,565,565,565,565,0
|
|
20240711,115500,47779874,565,565,565,565,0
|
|
20240711,115400,47779874,565,565,565,565,0
|
|
20240711,115300,47779874,565,565,565,565,728
|
|
20240711,115200,47368554,564,564,564,564,0
|
|
20240711,115100,47368554,564,564,564,564,0
|
|
20240711,115000,47368554,564,564,564,564,0
|
|
20240711,114900,47368554,564,564,564,564,0
|
|
20240711,114800,47368554,564,564,564,564,798
|
|
20240711,114700,46918482,564,564,564,564,0
|
|
20240711,114600,46918482,564,564,564,564,0
|
|
20240711,114500,46918482,564,564,564,564,0
|
|
20240711,114400,46918482,564,564,564,564,0
|
|
20240711,114300,46918482,564,564,564,564,0
|
|
20240711,114200,46918482,564,564,564,564,202
|
|
20240711,114100,46804554,564,564,564,564,0
|
|
20240711,114000,46804554,564,564,564,564,0
|
|
20240711,113900,46804554,564,564,564,564,0
|
|
20240711,113800,46804554,564,564,564,564,78
|
|
20240711,113700,46760562,564,564,564,564,0
|
|
20240711,113600,46760562,564,564,564,564,0
|
|
20240711,113500,46760562,564,564,564,564,0
|
|
20240711,113400,46760562,564,564,564,564,0
|
|
20240711,113300,46760562,564,564,564,564,0
|
|
20240711,113200,46760562,564,564,564,564,0
|
|
20240711,113100,46760562,564,564,564,564,0
|
|
20240711,113000,46760562,564,565,565,564,1600
|
|
20240711,112900,45858062,565,565,565,565,0
|
|
20240711,112800,45858062,565,565,565,565,100
|
|
20240711,112700,45801562,565,565,565,565,0
|
|
20240711,112600,45801562,565,565,565,565,0
|
|
20240711,112500,45801562,565,565,565,565,0
|
|
20240711,112400,45801562,565,565,565,565,100
|
|
20240711,112300,45745062,565,565,565,565,21
|
|
20240711,112200,45733197,565,565,565,565,0
|
|
20240711,112100,45733197,565,565,565,565,50
|
|
20240711,112000,45704947,565,565,565,565,0
|
|
20240711,111900,45704947,565,565,565,565,0
|
|
20240711,111800,45704947,565,565,565,565,0
|
|
20240711,111700,45704947,565,565,565,565,0
|
|
20240711,111600,45704947,565,565,565,565,20
|
|
20240711,111500,45693647,565,565,565,565,0
|
|
20240711,111400,45693647,565,565,565,565,0
|
|
20240711,111300,45693647,565,565,565,565,150
|
|
20240711,111200,45608897,565,565,565,565,600
|
|
20240711,111100,45269897,565,566,566,565,2845
|
|
20240711,111000,43661699,566,566,566,566,0
|
|
20240711,110900,43661699,566,566,566,566,0
|
|
20240711,110800,43661699,566,566,566,566,0
|
|
20240711,110700,43661699,566,566,566,566,0
|
|
20240711,110600,43661699,566,566,566,566,600
|
|
20240711,110500,43322099,567,567,567,567,0
|
|
20240711,110400,43322099,567,567,567,567,0
|
|
20240711,110300,43322099,567,567,567,567,0
|
|
20240711,110200,43322099,567,567,567,567,0
|
|
20240711,110100,43322099,567,567,567,567,0
|
|
20240711,110000,43322099,567,567,567,567,0
|
|
20240711,105900,43322099,567,567,567,567,0
|
|
20240711,105800,43322099,567,567,567,567,0
|
|
20240711,105700,43322099,567,567,567,567,0
|
|
20240711,105600,43322099,567,567,567,567,0
|
|
20240711,105500,43322099,567,567,567,567,0
|
|
20240711,105400,43322099,567,567,567,567,0
|
|
20240711,105300,43322099,567,567,567,567,1100
|
|
20240711,105200,42698399,570,570,570,570,0
|
|
20240711,105100,42698399,570,570,570,570,54
|
|
20240711,105000,42667619,570,570,570,570,0
|
|
20240711,104900,42667619,570,570,570,570,0
|
|
20240711,104800,42667619,570,570,570,570,0
|
|
20240711,104700,42667619,570,570,570,570,72
|
|
20240711,104600,42626579,570,570,570,570,0
|
|
20240711,104500,42626579,570,570,570,570,0
|
|
20240711,104400,42626579,570,570,570,570,0
|
|
20240711,104300,42626579,570,570,570,570,0
|
|
20240711,104200,42626579,570,570,570,570,0
|
|
20240711,104100,42626579,570,570,570,570,0
|
|
20240711,104000,42626579,570,570,570,570,50
|
|
20240711,103900,42598079,570,570,570,570,0
|
|
20240711,103800,42598079,570,570,570,570,20
|
|
20240711,103700,42586679,570,570,570,570,7
|
|
20240711,103600,42582689,570,570,570,570,1
|
|
20240711,103500,42582119,570,570,570,570,0
|
|
20240711,103400,42582119,570,570,570,570,0
|
|
20240711,103300,42582119,570,570,570,570,0
|
|
20240711,103200,42582119,570,570,570,570,743
|
|
20240711,103100,42158609,570,570,570,570,9119
|
|
20240711,103000,36960779,570,570,570,570,3000
|
|
20240711,102900,35250779,565,565,565,565,0
|
|
20240711,102800,35250779,565,565,565,565,0
|
|
20240711,102700,35250779,565,566,566,565,1001
|
|
20240711,102600,34685113,566,566,566,566,1000
|
|
20240711,102500,34119113,564,564,564,564,0
|
|
20240711,102400,34119113,564,564,564,564,0
|
|
20240711,102300,34119113,564,564,564,564,0
|
|
20240711,102200,34119113,564,564,564,564,0
|
|
20240711,102100,34119113,564,564,564,564,0
|
|
20240711,102000,34119113,564,564,564,564,0
|
|
20240711,101900,34119113,564,570,570,564,5580
|
|
20240711,101800,30959215,570,570,570,570,0
|
|
20240711,101700,30959215,570,570,570,570,2553
|
|
20240711,101600,29504005,570,570,570,570,10000
|
|
20240711,101500,23804005,568,568,568,568,1223
|
|
20240711,101400,23109341,567,567,567,567,0
|
|
20240711,101300,23109341,567,567,567,567,0
|
|
20240711,101200,23109341,567,567,567,567,0
|
|
20240711,101100,23109341,567,567,567,567,1773
|
|
20240711,101000,22104050,570,570,570,570,0
|
|
20240711,100900,22104050,570,570,570,570,0
|
|
20240711,100800,22104050,570,570,570,570,0
|
|
20240711,100700,22104050,570,570,570,570,0
|
|
20240711,100600,22104050,570,570,570,570,0
|
|
20240711,100500,22104050,570,570,570,570,0
|
|
20240711,100400,22104050,570,570,570,570,0
|
|
20240711,100300,22104050,570,570,570,570,0
|
|
20240711,100200,22104050,570,570,570,570,50
|
|
20240711,100100,22075550,570,567,570,567,1055
|
|
20240711,100000,21477344,570,570,570,570,0
|
|
20240711,095900,21477344,570,570,570,570,5621
|
|
20240711,095800,18273374,571,571,571,571,407
|
|
20240711,095700,18040977,574,573,574,573,101
|
|
20240711,095600,17983103,573,573,573,573,0
|
|
20240711,095500,17983103,573,573,573,573,0
|
|
20240711,095400,17983103,573,576,577,573,1005
|
|
20240711,095300,17407222,574,574,574,574,0
|
|
20240711,095200,17407222,574,574,574,574,0
|
|
20240711,095100,17407222,574,574,574,574,0
|
|
20240711,095000,17407222,574,574,574,574,0
|
|
20240711,094900,17407222,574,574,574,574,1
|
|
20240711,094800,17406648,576,576,576,576,0
|
|
20240711,094700,17406648,576,576,576,576,0
|
|
20240711,094600,17406648,576,576,576,576,0
|
|
20240711,094500,17406648,576,576,576,576,0
|
|
20240711,094400,17406648,576,576,576,576,0
|
|
20240711,094300,17406648,576,576,576,576,0
|
|
20240711,094200,17406648,576,576,576,576,0
|
|
20240711,094100,17406648,576,576,576,576,170
|
|
20240711,094000,17308728,575,575,575,575,0
|
|
20240711,093900,17308728,575,575,575,575,0
|
|
20240711,093800,17308728,575,575,575,575,0
|
|
20240711,093700,17308728,575,575,575,575,0
|
|
20240711,093600,17308728,575,575,575,575,0
|
|
20240711,093500,17308728,575,575,575,575,0
|
|
20240711,093400,17308728,575,575,575,575,0
|
|
20240711,093300,17308728,575,575,575,575,300
|
|
20240711,093200,17136228,575,575,575,575,0
|
|
20240711,093100,17136228,575,575,575,575,0
|
|
20240711,093000,17136228,575,575,575,575,0
|
|
20240711,092900,17136228,575,575,575,575,0
|
|
20240711,092800,17136228,575,575,575,575,0
|
|
20240711,092700,17136228,575,575,575,575,0
|
|
20240711,092600,17136228,575,575,575,575,13
|
|
20240711,092500,17128753,575,575,575,575,1369
|
|
20240711,092400,16341578,571,571,571,571,0
|
|
20240711,092300,16341578,571,571,571,571,0
|
|
20240711,092200,16341578,571,571,571,571,0
|
|
20240711,092100,16341578,571,573,573,571,9149
|
|
20240711,092000,11116544,571,571,571,571,0
|
|
20240711,091900,11116544,571,571,571,571,0
|
|
20240711,091800,11116544,571,572,572,571,9575
|
|
20240711,091700,5647687,572,572,572,572,0
|
|
20240711,091600,5647687,572,576,576,572,3500
|
|
20240711,091500,3643392,576,576,576,576,0
|
|
20240711,091400,3643392,576,576,576,576,0
|
|
20240711,091300,3643392,576,576,576,576,0
|
|
20240711,091200,3643392,576,576,576,576,0
|
|
20240711,091100,3643392,576,576,576,576,0
|
|
20240711,091000,3643392,576,573,576,573,6348
|
|
20240711,090900,5700,570,570,570,570,0
|
|
20240711,090800,5700,570,570,570,570,0
|
|
20240711,090700,5700,570,570,570,570,0
|
|
20240711,090600,5700,570,570,570,570,0
|
|
20240711,090500,5700,570,570,570,570,0
|
|
20240711,090400,5700,570,570,570,570,0
|
|
20240711,090300,5700,570,570,570,570,0
|
|
20240711,090200,5700,570,570,570,570,9
|
|
20240711,090100,570,570,570,570,570,1
|
|
20240711,090000,0,576,576,576,576,0
|