710 lines
30 KiB
CSV
710 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,204700,58156777,526,526,526,526,3186
|
|
20240711,204600,58156777,526,526,526,526,0
|
|
20240711,204500,58156777,526,526,526,526,0
|
|
20240711,204400,58156777,526,526,526,526,0
|
|
20240711,204300,58156777,526,526,526,526,0
|
|
20240711,204200,58156777,526,526,526,526,0
|
|
20240711,204100,58156777,526,526,526,526,0
|
|
20240711,204000,58156777,526,526,526,526,0
|
|
20240711,203900,58156777,526,526,526,526,0
|
|
20240711,203800,58156777,526,526,526,526,0
|
|
20240711,203700,58156777,526,526,526,526,0
|
|
20240711,203600,58156777,526,526,526,526,0
|
|
20240711,203500,58156777,526,526,526,526,0
|
|
20240711,203400,58156777,526,526,526,526,0
|
|
20240711,203300,58156777,526,526,526,526,0
|
|
20240711,203200,58156777,526,526,526,526,0
|
|
20240711,203100,58156777,526,526,526,526,0
|
|
20240711,203000,58156777,526,526,526,526,0
|
|
20240711,202900,58156777,526,526,526,526,0
|
|
20240711,202800,58156777,526,526,526,526,0
|
|
20240711,202700,58156777,526,526,526,526,0
|
|
20240711,202600,58156777,526,526,526,526,0
|
|
20240711,202500,58156777,526,526,526,526,0
|
|
20240711,202400,58156777,526,526,526,526,0
|
|
20240711,202300,58156777,526,526,526,526,0
|
|
20240711,202200,58156777,526,526,526,526,0
|
|
20240711,202100,58156777,526,526,526,526,0
|
|
20240711,202000,58156777,526,526,526,526,0
|
|
20240711,201900,58156777,526,526,526,526,0
|
|
20240711,201800,58156777,526,526,526,526,0
|
|
20240711,201700,58156777,526,526,526,526,3186
|
|
20240711,201600,58156777,526,526,526,526,0
|
|
20240711,201500,58156777,526,526,526,526,0
|
|
20240711,201400,58156777,526,526,526,526,0
|
|
20240711,201300,58156777,526,526,526,526,0
|
|
20240711,201200,58156777,526,526,526,526,0
|
|
20240711,201100,58156777,526,526,526,526,0
|
|
20240711,201000,58156777,526,526,526,526,0
|
|
20240711,200900,58156777,526,526,526,526,0
|
|
20240711,200800,58156777,526,526,526,526,0
|
|
20240711,200700,58156777,526,526,526,526,0
|
|
20240711,200600,58156777,526,526,526,526,0
|
|
20240711,200500,58156777,526,526,526,526,0
|
|
20240711,200400,58156777,526,526,526,526,0
|
|
20240711,200300,58156777,526,526,526,526,0
|
|
20240711,200200,58156777,526,526,526,526,0
|
|
20240711,200100,58156777,526,526,526,526,0
|
|
20240711,200000,58156777,526,526,526,526,0
|
|
20240711,195900,58156777,526,526,526,526,0
|
|
20240711,195800,58156777,526,526,526,526,0
|
|
20240711,195700,58156777,526,526,526,526,0
|
|
20240711,195600,58156777,526,526,526,526,0
|
|
20240711,195500,58156777,526,526,526,526,0
|
|
20240711,195400,58156777,526,526,526,526,0
|
|
20240711,195300,58156777,526,526,526,526,0
|
|
20240711,195200,58156777,526,526,526,526,0
|
|
20240711,195100,58156777,526,526,526,526,0
|
|
20240711,195000,58156777,526,526,526,526,0
|
|
20240711,194900,58156777,526,526,526,526,0
|
|
20240711,194800,58156777,526,526,526,526,0
|
|
20240711,194700,58156777,526,526,526,526,3186
|
|
20240711,194600,58156777,526,526,526,526,0
|
|
20240711,194500,58156777,526,526,526,526,0
|
|
20240711,194400,58156777,526,526,526,526,0
|
|
20240711,194300,58156777,526,526,526,526,0
|
|
20240711,194200,58156777,526,526,526,526,0
|
|
20240711,194100,58156777,526,526,526,526,0
|
|
20240711,194000,58156777,526,526,526,526,0
|
|
20240711,193900,58156777,526,526,526,526,0
|
|
20240711,193800,58156777,526,526,526,526,0
|
|
20240711,193700,58156777,526,526,526,526,0
|
|
20240711,193600,58156777,526,526,526,526,0
|
|
20240711,193500,58156777,526,526,526,526,0
|
|
20240711,193400,58156777,526,526,526,526,0
|
|
20240711,193300,58156777,526,526,526,526,0
|
|
20240711,193200,58156777,526,526,526,526,0
|
|
20240711,193100,58156777,526,526,526,526,0
|
|
20240711,193000,58156777,526,526,526,526,0
|
|
20240711,192900,58156777,526,526,526,526,0
|
|
20240711,192800,58156777,526,526,526,526,0
|
|
20240711,192700,58156777,526,526,526,526,0
|
|
20240711,192600,58156777,526,526,526,526,0
|
|
20240711,192500,58156777,526,526,526,526,0
|
|
20240711,192400,58156777,526,526,526,526,0
|
|
20240711,192300,58156777,526,526,526,526,0
|
|
20240711,192200,58156777,526,526,526,526,0
|
|
20240711,192100,58156777,526,526,526,526,0
|
|
20240711,192000,58156777,526,526,526,526,0
|
|
20240711,191900,58156777,526,526,526,526,0
|
|
20240711,191800,58156777,526,526,526,526,0
|
|
20240711,191700,58156777,526,526,526,526,3186
|
|
20240711,191600,58156777,526,526,526,526,0
|
|
20240711,191500,58156777,526,526,526,526,0
|
|
20240711,191400,58156777,526,526,526,526,0
|
|
20240711,191300,58156777,526,526,526,526,0
|
|
20240711,191200,58156777,526,526,526,526,0
|
|
20240711,191100,58156777,526,526,526,526,0
|
|
20240711,191000,58156777,526,526,526,526,0
|
|
20240711,190900,58156777,526,526,526,526,0
|
|
20240711,190800,58156777,526,526,526,526,0
|
|
20240711,190700,58156777,526,526,526,526,0
|
|
20240711,190600,58156777,526,526,526,526,0
|
|
20240711,190500,58156777,526,526,526,526,0
|
|
20240711,190400,58156777,526,526,526,526,0
|
|
20240711,190300,58156777,526,526,526,526,0
|
|
20240711,190200,58156777,526,526,526,526,0
|
|
20240711,190100,58156777,526,526,526,526,0
|
|
20240711,190000,58156777,526,526,526,526,0
|
|
20240711,185900,58156777,526,526,526,526,0
|
|
20240711,185800,58156777,526,526,526,526,0
|
|
20240711,185700,58156777,526,526,526,526,0
|
|
20240711,185600,58156777,526,526,526,526,0
|
|
20240711,185500,58156777,526,526,526,526,0
|
|
20240711,185400,58156777,526,526,526,526,0
|
|
20240711,185300,58156777,526,526,526,526,0
|
|
20240711,185200,58156777,526,526,526,526,0
|
|
20240711,185100,58156777,526,526,526,526,0
|
|
20240711,185000,58156777,526,526,526,526,0
|
|
20240711,184900,58156777,526,526,526,526,0
|
|
20240711,184800,58156777,526,526,526,526,0
|
|
20240711,184700,58156777,526,526,526,526,3186
|
|
20240711,184600,58156777,526,526,526,526,0
|
|
20240711,184500,58156777,526,526,526,526,0
|
|
20240711,184400,58156777,526,526,526,526,0
|
|
20240711,184300,58156777,526,526,526,526,0
|
|
20240711,184200,58156777,526,526,526,526,0
|
|
20240711,184100,58156777,526,526,526,526,0
|
|
20240711,184000,58156777,526,526,526,526,0
|
|
20240711,183900,58156777,526,526,526,526,0
|
|
20240711,183800,58156777,526,526,526,526,0
|
|
20240711,183700,58156777,526,526,526,526,0
|
|
20240711,183600,58156777,526,526,526,526,0
|
|
20240711,183500,58156777,526,526,526,526,0
|
|
20240711,183400,58156777,526,526,526,526,0
|
|
20240711,183300,58156777,526,526,526,526,0
|
|
20240711,183200,58156777,526,526,526,526,0
|
|
20240711,183100,58156777,526,526,526,526,0
|
|
20240711,183000,58156777,526,526,526,526,0
|
|
20240711,182900,58156777,526,526,526,526,0
|
|
20240711,182800,58156777,526,526,526,526,0
|
|
20240711,182700,58156777,526,526,526,526,0
|
|
20240711,182600,58156777,526,526,526,526,0
|
|
20240711,182500,58156777,526,526,526,526,0
|
|
20240711,182400,58156777,526,526,526,526,0
|
|
20240711,182300,58156777,526,526,526,526,0
|
|
20240711,182200,58156777,526,526,526,526,0
|
|
20240711,182100,58156777,526,526,526,526,0
|
|
20240711,182000,58156777,526,526,526,526,0
|
|
20240711,181900,58156777,526,526,526,526,0
|
|
20240711,181800,58156777,526,526,526,526,0
|
|
20240711,181700,58156777,526,526,526,526,3186
|
|
20240711,181600,58156777,526,526,526,526,0
|
|
20240711,181500,58156777,526,526,526,526,0
|
|
20240711,181400,58156777,526,526,526,526,0
|
|
20240711,181300,58156777,526,526,526,526,0
|
|
20240711,181200,58156777,526,526,526,526,0
|
|
20240711,181100,58156777,526,526,526,526,0
|
|
20240711,181000,58156777,526,526,526,526,0
|
|
20240711,180900,58156777,526,526,526,526,0
|
|
20240711,180800,58156777,526,526,526,526,0
|
|
20240711,180700,58156777,526,526,526,526,0
|
|
20240711,180600,58156777,526,526,526,526,0
|
|
20240711,180500,58156777,526,526,526,526,0
|
|
20240711,180400,58156777,526,526,526,526,0
|
|
20240711,180300,58156777,526,526,526,526,0
|
|
20240711,180200,58156777,526,526,526,526,0
|
|
20240711,180100,58156777,526,526,526,526,0
|
|
20240711,180000,58156777,526,526,526,526,0
|
|
20240711,175900,58156777,526,526,526,526,0
|
|
20240711,175800,58156777,526,526,526,526,0
|
|
20240711,175700,58156777,526,526,526,526,0
|
|
20240711,175600,58156777,526,526,526,526,0
|
|
20240711,175500,58156777,526,526,526,526,0
|
|
20240711,175400,58156777,526,526,526,526,0
|
|
20240711,175300,58156777,526,526,526,526,0
|
|
20240711,175200,58156777,526,526,526,526,0
|
|
20240711,175100,58156777,526,526,526,526,0
|
|
20240711,175000,58156777,526,526,526,526,0
|
|
20240711,174900,58156777,526,526,526,526,0
|
|
20240711,174800,58156777,526,526,526,526,0
|
|
20240711,174700,58156777,526,526,526,526,3186
|
|
20240711,174600,58156777,526,526,526,526,0
|
|
20240711,174500,58156777,526,526,526,526,0
|
|
20240711,174400,58156777,526,526,526,526,0
|
|
20240711,174300,58156777,526,526,526,526,0
|
|
20240711,174200,58156777,526,526,526,526,0
|
|
20240711,174100,58156777,526,526,526,526,0
|
|
20240711,174000,58156777,526,526,526,526,0
|
|
20240711,173900,58156777,526,526,526,526,0
|
|
20240711,173800,58156777,526,526,526,526,0
|
|
20240711,173700,58156777,526,526,526,526,0
|
|
20240711,173600,58156777,526,526,526,526,0
|
|
20240711,173500,58156777,526,526,526,526,0
|
|
20240711,173400,58156777,526,526,526,526,0
|
|
20240711,173300,58156777,526,526,526,526,0
|
|
20240711,173200,58156777,526,526,526,526,0
|
|
20240711,173100,58156777,526,526,526,526,0
|
|
20240711,173000,58156777,526,526,526,526,0
|
|
20240711,172900,58156777,526,526,526,526,0
|
|
20240711,172800,58156777,526,526,526,526,0
|
|
20240711,172700,58156777,526,526,526,526,0
|
|
20240711,172600,58156777,526,526,526,526,0
|
|
20240711,172500,58156777,526,526,526,526,0
|
|
20240711,172400,58156777,526,526,526,526,0
|
|
20240711,172300,58156777,526,526,526,526,0
|
|
20240711,172200,58156777,526,526,526,526,0
|
|
20240711,172100,58156777,526,526,526,526,0
|
|
20240711,172000,58156777,526,526,526,526,0
|
|
20240711,171900,58156777,526,526,526,526,0
|
|
20240711,171800,58156777,526,526,526,526,0
|
|
20240711,171700,58156777,526,526,526,526,3186
|
|
20240711,171600,58156777,526,526,526,526,0
|
|
20240711,171500,58156777,526,526,526,526,0
|
|
20240711,171400,58156777,526,526,526,526,0
|
|
20240711,171300,58156777,526,526,526,526,0
|
|
20240711,171200,58156777,526,526,526,526,0
|
|
20240711,171100,58156777,526,526,526,526,0
|
|
20240711,171000,58156777,526,526,526,526,0
|
|
20240711,170900,58156777,526,526,526,526,0
|
|
20240711,170800,58156777,526,526,526,526,0
|
|
20240711,170700,58156777,526,526,526,526,0
|
|
20240711,170600,58156777,526,526,526,526,0
|
|
20240711,170500,58156777,526,526,526,526,0
|
|
20240711,170400,58156777,526,526,526,526,0
|
|
20240711,170300,58156777,526,526,526,526,0
|
|
20240711,170200,58156777,526,526,526,526,0
|
|
20240711,170100,58156777,526,526,526,526,0
|
|
20240711,170000,58156777,526,526,526,526,0
|
|
20240711,165900,58156777,526,526,526,526,0
|
|
20240711,165800,58156777,526,526,526,526,0
|
|
20240711,165700,58156777,526,526,526,526,0
|
|
20240711,165600,58156777,526,526,526,526,0
|
|
20240711,165500,58156777,526,526,526,526,0
|
|
20240711,165400,58156777,526,526,526,526,0
|
|
20240711,165300,58156777,526,526,526,526,0
|
|
20240711,165200,58156777,526,526,526,526,0
|
|
20240711,165100,58156777,526,526,526,526,0
|
|
20240711,165000,58156777,526,526,526,526,0
|
|
20240711,164900,58156777,526,526,526,526,0
|
|
20240711,164800,58156777,526,526,526,526,0
|
|
20240711,164700,58156777,526,526,526,526,3186
|
|
20240711,164600,58156777,526,526,526,526,0
|
|
20240711,164500,58156777,526,526,526,526,0
|
|
20240711,164400,58156777,526,526,526,526,0
|
|
20240711,164300,58156777,526,526,526,526,0
|
|
20240711,164200,58156777,526,526,526,526,0
|
|
20240711,164100,58156777,526,526,526,526,0
|
|
20240711,164000,58156777,526,526,526,526,0
|
|
20240711,163900,58156777,526,526,526,526,0
|
|
20240711,163800,58156777,526,526,526,526,0
|
|
20240711,163700,58156777,526,526,526,526,0
|
|
20240711,163600,58156777,526,526,526,526,0
|
|
20240711,163500,58156777,526,526,526,526,0
|
|
20240711,163400,58156777,526,526,526,526,0
|
|
20240711,163300,58156777,526,526,526,526,0
|
|
20240711,163200,58156777,526,526,526,526,0
|
|
20240711,163100,58156777,526,526,526,526,0
|
|
20240711,163000,58156777,526,526,526,526,0
|
|
20240711,162900,58156777,526,526,526,526,0
|
|
20240711,162800,58156777,526,526,526,526,0
|
|
20240711,162700,58156777,526,526,526,526,0
|
|
20240711,162600,58156777,526,526,526,526,0
|
|
20240711,162500,58156777,526,526,526,526,0
|
|
20240711,162400,58156777,526,526,526,526,0
|
|
20240711,162300,58156777,526,526,526,526,0
|
|
20240711,162200,58156777,526,526,526,526,0
|
|
20240711,162100,58156777,526,526,526,526,0
|
|
20240711,162000,58156777,526,526,526,526,0
|
|
20240711,161900,58156777,526,526,526,526,0
|
|
20240711,161800,58156777,526,526,526,526,0
|
|
20240711,161700,58156777,526,526,526,526,3186
|
|
20240711,161600,58156777,526,526,526,526,0
|
|
20240711,161500,58156777,526,526,526,526,0
|
|
20240711,161400,58156777,526,526,526,526,0
|
|
20240711,161300,58156777,526,526,526,526,0
|
|
20240711,161200,58156777,526,526,526,526,0
|
|
20240711,161100,58156777,526,526,526,526,0
|
|
20240711,161000,58156777,526,526,526,526,0
|
|
20240711,160900,58156777,526,526,526,526,0
|
|
20240711,160800,58156777,526,526,526,526,0
|
|
20240711,160700,58156777,526,526,526,526,0
|
|
20240711,160600,58156777,526,526,526,526,0
|
|
20240711,160500,58156777,526,526,526,526,0
|
|
20240711,160400,58156777,526,526,526,526,0
|
|
20240711,160300,58156777,526,526,526,526,0
|
|
20240711,160200,58156777,526,526,526,526,0
|
|
20240711,160100,58156777,526,526,526,526,0
|
|
20240711,160000,58156777,526,526,526,526,0
|
|
20240711,155900,58156777,526,526,526,526,0
|
|
20240711,155800,58156777,526,526,526,526,0
|
|
20240711,155700,58156777,526,526,526,526,0
|
|
20240711,155600,58156777,526,526,526,526,0
|
|
20240711,155500,58156777,526,526,526,526,0
|
|
20240711,155400,58156777,526,526,526,526,0
|
|
20240711,155300,58156777,526,526,526,526,0
|
|
20240711,155200,58156777,526,526,526,526,0
|
|
20240711,155100,58156777,526,526,526,526,0
|
|
20240711,155000,58156777,526,526,526,526,0
|
|
20240711,154900,58156777,526,526,526,526,0
|
|
20240711,154800,58156777,526,526,526,526,0
|
|
20240711,154700,58156777,526,526,526,526,3186
|
|
20240711,154600,58156777,526,526,526,526,0
|
|
20240711,154500,58156777,526,526,526,526,0
|
|
20240711,154400,58156777,526,526,526,526,0
|
|
20240711,154300,58156777,526,526,526,526,0
|
|
20240711,154200,58156777,526,526,526,526,0
|
|
20240711,154100,58156777,526,526,526,526,0
|
|
20240711,154000,58156777,526,526,526,526,0
|
|
20240711,153900,58156777,526,526,526,526,0
|
|
20240711,153800,58156777,526,526,526,526,0
|
|
20240711,153700,58156777,526,526,526,526,0
|
|
20240711,153600,58156777,526,526,526,526,0
|
|
20240711,153500,58156777,526,526,526,526,0
|
|
20240711,153400,58156777,526,526,526,526,0
|
|
20240711,153300,58156777,526,526,526,526,0
|
|
20240711,153200,58156777,526,526,526,526,0
|
|
20240711,153100,58156777,526,526,526,526,0
|
|
20240711,153000,58156777,526,526,526,526,3186
|
|
20240711,152900,56480941,523,523,523,523,0
|
|
20240711,152800,56480941,523,523,523,523,0
|
|
20240711,152700,56480941,523,523,523,523,0
|
|
20240711,152600,56480941,523,523,523,523,0
|
|
20240711,152500,56480941,523,523,523,523,0
|
|
20240711,152400,56480941,523,523,523,523,0
|
|
20240711,152300,56480941,523,523,523,523,0
|
|
20240711,152200,56480941,523,523,523,523,0
|
|
20240711,152100,56480941,523,523,523,523,0
|
|
20240711,152000,56480941,523,523,523,523,0
|
|
20240711,151900,56480941,523,523,523,523,0
|
|
20240711,151800,56480941,523,523,523,523,0
|
|
20240711,151700,56480941,523,523,523,523,0
|
|
20240711,151600,56480941,523,523,523,523,0
|
|
20240711,151500,56480941,523,523,523,523,414
|
|
20240711,151400,56264419,524,524,524,524,25
|
|
20240711,151300,56251319,524,525,525,524,725
|
|
20240711,151200,55871119,525,524,525,524,577
|
|
20240711,151100,55568770,524,524,524,524,0
|
|
20240711,151000,55568770,524,524,524,524,0
|
|
20240711,150900,55568770,524,524,524,524,0
|
|
20240711,150800,55568770,524,524,524,524,0
|
|
20240711,150700,55568770,524,524,524,524,0
|
|
20240711,150600,55568770,524,524,524,524,0
|
|
20240711,150500,55568770,524,524,524,524,0
|
|
20240711,150400,55568770,524,524,524,524,0
|
|
20240711,150300,55568770,524,524,524,524,0
|
|
20240711,150200,55568770,524,524,524,524,1000
|
|
20240711,150100,55044770,523,523,523,523,0
|
|
20240711,150000,55044770,523,523,523,523,636
|
|
20240711,145900,54712142,523,523,523,523,0
|
|
20240711,145800,54712142,523,523,523,523,114
|
|
20240711,145700,54652520,524,524,524,524,0
|
|
20240711,145600,54652520,524,524,524,524,0
|
|
20240711,145500,54652520,524,524,524,524,0
|
|
20240711,145400,54652520,524,524,524,524,0
|
|
20240711,145300,54652520,524,524,524,524,500
|
|
20240711,145200,54390520,523,523,523,523,886
|
|
20240711,145100,53927142,523,523,523,523,150
|
|
20240711,145000,53848692,523,523,523,523,0
|
|
20240711,144900,53848692,523,523,523,523,1003
|
|
20240711,144800,53324123,523,523,523,523,0
|
|
20240711,144700,53324123,523,523,523,523,0
|
|
20240711,144600,53324123,523,523,523,523,0
|
|
20240711,144500,53324123,523,523,523,523,0
|
|
20240711,144400,53324123,523,523,523,523,0
|
|
20240711,144300,53324123,523,523,523,523,0
|
|
20240711,144200,53324123,523,522,523,522,53
|
|
20240711,144100,53296456,522,522,522,522,0
|
|
20240711,144000,53296456,522,522,522,522,0
|
|
20240711,143900,53296456,522,522,522,522,0
|
|
20240711,143800,53296456,522,522,522,522,0
|
|
20240711,143700,53296456,522,522,522,522,0
|
|
20240711,143600,53296456,522,522,522,522,0
|
|
20240711,143500,53296456,522,522,522,522,0
|
|
20240711,143400,53296456,522,522,522,522,0
|
|
20240711,143300,53296456,522,522,522,522,1302
|
|
20240711,143200,52616812,523,523,523,523,0
|
|
20240711,143100,52616812,523,523,523,523,0
|
|
20240711,143000,52616812,523,523,523,523,0
|
|
20240711,142900,52616812,523,523,523,523,4
|
|
20240711,142800,52614720,523,523,523,523,2
|
|
20240711,142700,52613674,520,521,521,520,899
|
|
20240711,142600,52145622,522,522,522,522,101
|
|
20240711,142500,52092900,523,523,523,523,0
|
|
20240711,142400,52092900,523,523,523,523,0
|
|
20240711,142300,52092900,523,523,523,523,0
|
|
20240711,142200,52092900,523,523,523,523,0
|
|
20240711,142100,52092900,523,523,523,523,0
|
|
20240711,142000,52092900,523,523,523,523,0
|
|
20240711,141900,52092900,523,523,523,523,0
|
|
20240711,141800,52092900,523,523,523,523,0
|
|
20240711,141700,52092900,523,523,523,523,0
|
|
20240711,141600,52092900,523,523,523,523,0
|
|
20240711,141500,52092900,523,523,523,523,0
|
|
20240711,141400,52092900,523,523,523,523,0
|
|
20240711,141300,52092900,523,523,523,523,0
|
|
20240711,141200,52092900,523,523,523,523,3
|
|
20240711,141100,52091331,523,523,523,523,10
|
|
20240711,141000,52086101,523,523,523,523,3
|
|
20240711,140900,52084532,523,523,523,523,5
|
|
20240711,140800,52081917,523,523,523,523,1
|
|
20240711,140700,52081394,523,523,523,523,0
|
|
20240711,140600,52081394,523,523,523,523,0
|
|
20240711,140500,52081394,523,523,523,523,0
|
|
20240711,140400,52081394,523,523,523,523,0
|
|
20240711,140300,52081394,523,523,523,523,1000
|
|
20240711,140200,51558394,523,523,523,523,0
|
|
20240711,140100,51558394,523,523,523,523,0
|
|
20240711,140000,51558394,523,523,523,523,0
|
|
20240711,135900,51558394,523,523,523,523,0
|
|
20240711,135800,51558394,523,523,523,523,0
|
|
20240711,135700,51558394,523,523,523,523,0
|
|
20240711,135600,51558394,523,523,523,523,5
|
|
20240711,135500,51555779,523,523,523,523,2
|
|
20240711,135400,51554733,523,523,523,523,0
|
|
20240711,135300,51554733,523,523,523,523,1
|
|
20240711,135200,51554210,522,522,522,522,0
|
|
20240711,135100,51554210,522,522,522,522,0
|
|
20240711,135000,51554210,522,522,522,522,0
|
|
20240711,134900,51554210,522,522,522,522,0
|
|
20240711,134800,51554210,522,522,522,522,0
|
|
20240711,134700,51554210,522,522,522,522,0
|
|
20240711,134600,51554210,522,523,523,522,3
|
|
20240711,134500,51552642,523,523,523,523,0
|
|
20240711,134400,51552642,523,523,523,523,0
|
|
20240711,134300,51552642,523,523,523,523,1
|
|
20240711,134200,51552119,521,521,521,521,2966
|
|
20240711,134100,50006833,521,521,521,521,1842
|
|
20240711,134000,49047151,523,523,523,523,0
|
|
20240711,133900,49047151,523,523,523,523,18
|
|
20240711,133800,49037737,523,523,523,523,55
|
|
20240711,133700,49008972,523,523,523,523,0
|
|
20240711,133600,49008972,523,523,523,523,0
|
|
20240711,133500,49008972,523,523,523,523,0
|
|
20240711,133400,49008972,523,523,523,523,0
|
|
20240711,133300,49008972,523,523,523,523,0
|
|
20240711,133200,49008972,523,523,523,523,0
|
|
20240711,133100,49008972,523,523,523,523,0
|
|
20240711,133000,49008972,523,523,523,523,0
|
|
20240711,132900,49008972,523,523,523,523,0
|
|
20240711,132800,49008972,523,523,523,523,0
|
|
20240711,132700,49008972,523,523,523,523,0
|
|
20240711,132600,49008972,523,523,523,523,13
|
|
20240711,132500,49002173,522,523,524,522,2238
|
|
20240711,132400,47829993,524,524,524,524,0
|
|
20240711,132300,47829993,524,524,524,524,0
|
|
20240711,132200,47829993,524,524,524,524,1
|
|
20240711,132100,47829469,524,524,524,524,0
|
|
20240711,132000,47829469,524,524,524,524,1
|
|
20240711,131900,47828945,524,524,524,524,0
|
|
20240711,131800,47828945,524,524,524,524,0
|
|
20240711,131700,47828945,524,524,524,524,0
|
|
20240711,131600,47828945,524,524,524,524,0
|
|
20240711,131500,47828945,524,524,524,524,0
|
|
20240711,131400,47828945,524,524,524,524,0
|
|
20240711,131300,47828945,524,524,524,524,1
|
|
20240711,131200,47828421,523,523,523,523,0
|
|
20240711,131100,47828421,523,523,523,523,0
|
|
20240711,131000,47828421,523,523,523,523,0
|
|
20240711,130900,47828421,523,523,523,523,0
|
|
20240711,130800,47828421,523,523,523,523,0
|
|
20240711,130700,47828421,523,523,523,523,4
|
|
20240711,130600,47826329,523,523,523,523,0
|
|
20240711,130500,47826329,523,523,523,523,0
|
|
20240711,130400,47826329,523,523,523,523,0
|
|
20240711,130300,47826329,523,523,523,523,0
|
|
20240711,130200,47826329,523,523,523,523,0
|
|
20240711,130100,47826329,523,523,523,523,10
|
|
20240711,130000,47821099,524,524,524,524,0
|
|
20240711,125900,47821099,524,524,524,524,0
|
|
20240711,125800,47821099,524,524,524,524,0
|
|
20240711,125700,47821099,524,524,524,524,1
|
|
20240711,125600,47820575,521,521,521,521,0
|
|
20240711,125500,47820575,521,522,522,521,191
|
|
20240711,125400,47721063,524,524,524,524,0
|
|
20240711,125300,47721063,524,524,524,524,7
|
|
20240711,125200,47717395,524,524,524,524,0
|
|
20240711,125100,47717395,524,524,524,524,0
|
|
20240711,125000,47717395,524,524,524,524,0
|
|
20240711,124900,47717395,524,524,524,524,0
|
|
20240711,124800,47717395,524,524,524,524,0
|
|
20240711,124700,47717395,524,524,524,524,0
|
|
20240711,124600,47717395,524,524,524,524,0
|
|
20240711,124500,47717395,524,524,524,524,0
|
|
20240711,124400,47717395,524,524,524,524,0
|
|
20240711,124300,47717395,524,520,524,520,2
|
|
20240711,124200,47716351,521,521,521,521,0
|
|
20240711,124100,47716351,521,521,521,521,2500
|
|
20240711,124000,46413851,520,520,520,520,0
|
|
20240711,123900,46413851,520,520,520,520,0
|
|
20240711,123800,46413851,520,520,520,520,0
|
|
20240711,123700,46413851,520,520,520,520,100
|
|
20240711,123600,46361851,524,524,524,524,0
|
|
20240711,123500,46361851,524,524,524,524,0
|
|
20240711,123400,46361851,524,524,524,524,0
|
|
20240711,123300,46361851,524,524,524,524,0
|
|
20240711,123200,46361851,524,524,524,524,0
|
|
20240711,123100,46361851,524,524,524,524,0
|
|
20240711,123000,46361851,524,524,524,524,0
|
|
20240711,122900,46361851,524,524,524,524,0
|
|
20240711,122800,46361851,524,520,524,520,20
|
|
20240711,122700,46351433,518,518,518,518,0
|
|
20240711,122600,46351433,518,518,518,518,2614
|
|
20240711,122500,44997381,517,517,517,517,0
|
|
20240711,122400,44997381,517,517,517,517,0
|
|
20240711,122300,44997381,517,517,517,517,0
|
|
20240711,122200,44997381,517,517,517,517,0
|
|
20240711,122100,44997381,517,517,517,517,0
|
|
20240711,122000,44997381,517,517,517,517,0
|
|
20240711,121900,44997381,517,517,517,517,0
|
|
20240711,121800,44997381,517,517,517,517,0
|
|
20240711,121700,44997381,517,517,517,517,200
|
|
20240711,121600,44893981,518,518,518,518,0
|
|
20240711,121500,44893981,518,518,518,518,0
|
|
20240711,121400,44893981,518,518,518,518,0
|
|
20240711,121300,44893981,518,518,518,518,1
|
|
20240711,121200,44893463,518,518,518,518,0
|
|
20240711,121100,44893463,518,518,518,518,0
|
|
20240711,121000,44893463,518,518,518,518,0
|
|
20240711,120900,44893463,518,518,518,518,0
|
|
20240711,120800,44893463,518,518,518,518,0
|
|
20240711,120700,44893463,518,518,518,518,0
|
|
20240711,120600,44893463,518,518,518,518,0
|
|
20240711,120500,44893463,518,518,518,518,0
|
|
20240711,120400,44893463,518,518,518,518,0
|
|
20240711,120300,44893463,518,518,518,518,0
|
|
20240711,120200,44893463,518,518,518,518,19
|
|
20240711,120100,44883621,518,516,518,516,8
|
|
20240711,120000,44879479,516,516,516,516,0
|
|
20240711,115900,44879479,516,516,516,516,0
|
|
20240711,115800,44879479,516,516,516,516,0
|
|
20240711,115700,44879479,516,516,516,516,143
|
|
20240711,115600,44805691,518,518,518,518,0
|
|
20240711,115500,44805691,518,518,518,518,0
|
|
20240711,115400,44805691,518,518,518,518,0
|
|
20240711,115300,44805691,518,518,518,518,0
|
|
20240711,115200,44805691,518,518,518,518,8
|
|
20240711,115100,44801547,518,518,518,518,0
|
|
20240711,115000,44801547,518,518,518,518,0
|
|
20240711,114900,44801547,518,518,518,518,0
|
|
20240711,114800,44801547,518,518,518,518,0
|
|
20240711,114700,44801547,518,518,518,518,0
|
|
20240711,114600,44801547,518,518,518,518,0
|
|
20240711,114500,44801547,518,518,518,518,70
|
|
20240711,114400,44765287,518,518,518,518,0
|
|
20240711,114300,44765287,518,518,518,518,0
|
|
20240711,114200,44765287,518,518,518,518,0
|
|
20240711,114100,44765287,518,518,518,518,0
|
|
20240711,114000,44765287,518,518,518,518,0
|
|
20240711,113900,44765287,518,518,518,518,0
|
|
20240711,113800,44765287,518,518,518,518,1000
|
|
20240711,113700,44247287,518,518,518,518,1
|
|
20240711,113600,44246769,518,518,518,518,1
|
|
20240711,113500,44246251,517,517,517,517,0
|
|
20240711,113400,44246251,517,517,517,517,0
|
|
20240711,113300,44246251,517,517,517,517,0
|
|
20240711,113200,44246251,517,517,517,517,1138
|
|
20240711,113100,43657905,518,518,518,518,0
|
|
20240711,113000,43657905,518,518,518,518,0
|
|
20240711,112900,43657905,518,518,518,518,600
|
|
20240711,112800,43347105,518,518,518,518,0
|
|
20240711,112700,43347105,518,518,518,518,0
|
|
20240711,112600,43347105,518,518,518,518,0
|
|
20240711,112500,43347105,518,518,518,518,0
|
|
20240711,112400,43347105,518,518,518,518,0
|
|
20240711,112300,43347105,518,518,518,518,105
|
|
20240711,112200,43292715,518,518,518,518,310
|
|
20240711,112100,43132135,520,520,520,520,0
|
|
20240711,112000,43132135,520,520,520,520,0
|
|
20240711,111900,43132135,520,520,520,520,0
|
|
20240711,111800,43132135,520,520,520,520,0
|
|
20240711,111700,43132135,520,520,520,520,2
|
|
20240711,111600,43131095,520,520,520,520,0
|
|
20240711,111500,43131095,520,520,520,520,0
|
|
20240711,111400,43131095,520,520,520,520,0
|
|
20240711,111300,43131095,520,520,520,520,0
|
|
20240711,111200,43131095,520,520,520,520,0
|
|
20240711,111100,43131095,520,520,520,520,52
|
|
20240711,111000,43104055,518,518,518,518,0
|
|
20240711,110900,43104055,518,518,518,518,200
|
|
20240711,110800,43000455,517,517,517,517,0
|
|
20240711,110700,43000455,517,517,517,517,0
|
|
20240711,110600,43000455,517,517,517,517,0
|
|
20240711,110500,43000455,517,517,517,517,31
|
|
20240711,110400,42984428,517,518,518,517,569
|
|
20240711,110300,42690115,520,520,520,520,0
|
|
20240711,110200,42690115,520,520,520,520,0
|
|
20240711,110100,42690115,520,518,520,518,162
|
|
20240711,110000,42606197,519,519,519,519,1075
|
|
20240711,105900,42048272,520,520,520,520,0
|
|
20240711,105800,42048272,520,520,520,520,20
|
|
20240711,105700,42037872,521,521,521,521,839
|
|
20240711,105600,41600753,524,524,524,524,0
|
|
20240711,105500,41600753,524,524,524,524,0
|
|
20240711,105400,41600753,524,524,524,524,1
|
|
20240711,105300,41600229,524,524,524,524,37
|
|
20240711,105200,41580841,524,524,524,524,0
|
|
20240711,105100,41580841,524,524,524,524,0
|
|
20240711,105000,41580841,524,524,524,524,10
|
|
20240711,104900,41575601,520,520,520,520,141
|
|
20240711,104800,41502281,520,520,520,520,0
|
|
20240711,104700,41502281,520,520,520,520,0
|
|
20240711,104600,41502281,520,520,520,520,0
|
|
20240711,104500,41502281,520,520,520,520,0
|
|
20240711,104400,41502281,520,520,520,520,70
|
|
20240711,104300,41465881,520,522,522,520,43456
|
|
20240711,104200,18865726,524,524,524,524,0
|
|
20240711,104100,18865726,524,524,524,524,0
|
|
20240711,104000,18865726,524,524,524,524,0
|
|
20240711,103900,18865726,524,524,524,524,3
|
|
20240711,103800,18864154,524,524,524,524,0
|
|
20240711,103700,18864154,524,524,524,524,1
|
|
20240711,103600,18863630,521,521,521,521,0
|
|
20240711,103500,18863630,521,522,522,521,200
|
|
20240711,103400,18759409,521,521,521,521,0
|
|
20240711,103300,18759409,521,521,521,521,2000
|
|
20240711,103200,17717409,525,525,525,525,0
|
|
20240711,103100,17717409,525,525,525,525,0
|
|
20240711,103000,17717409,525,525,525,525,0
|
|
20240711,102900,17717409,525,525,525,525,0
|
|
20240711,102800,17717409,525,525,525,525,0
|
|
20240711,102700,17717409,525,525,525,525,0
|
|
20240711,102600,17717409,525,525,525,525,0
|
|
20240711,102500,17717409,525,525,525,525,0
|
|
20240711,102400,17717409,525,525,525,525,0
|
|
20240711,102300,17717409,525,525,525,525,0
|
|
20240711,102200,17717409,525,525,525,525,0
|
|
20240711,102100,17717409,525,525,525,525,0
|
|
20240711,102000,17717409,525,525,525,525,0
|
|
20240711,101900,17717409,525,525,525,525,0
|
|
20240711,101800,17717409,525,525,525,525,0
|
|
20240711,101700,17717409,525,525,525,525,0
|
|
20240711,101600,17717409,525,525,525,525,0
|
|
20240711,101500,17717409,525,525,525,525,1
|
|
20240711,101400,17716884,520,524,524,520,5048
|
|
20240711,101300,15086923,525,525,525,525,81
|
|
20240711,101200,15044398,525,525,525,525,3500
|
|
20240711,101100,13206898,526,527,527,526,1512
|
|
20240711,101000,12411585,528,528,528,528,0
|
|
20240711,100900,12411585,528,528,528,528,1
|
|
20240711,100800,12411057,527,527,527,527,50
|
|
20240711,100700,12384707,528,528,528,528,0
|
|
20240711,100600,12384707,528,528,528,528,0
|
|
20240711,100500,12384707,528,528,528,528,5
|
|
20240711,100400,12382067,528,528,528,528,0
|
|
20240711,100300,12382067,528,528,528,528,0
|
|
20240711,100200,12382067,528,528,528,528,0
|
|
20240711,100100,12382067,528,528,528,528,10
|
|
20240711,100000,12376787,528,528,528,528,0
|
|
20240711,095900,12376787,528,528,528,528,0
|
|
20240711,095800,12376787,528,528,528,528,1
|
|
20240711,095700,12376259,528,528,528,528,2
|
|
20240711,095600,12375203,528,528,528,528,1
|
|
20240711,095500,12374675,528,528,528,528,200
|
|
20240711,095400,12269075,528,528,528,528,40
|
|
20240711,095300,12247955,528,528,528,528,0
|
|
20240711,095200,12247955,528,528,528,528,60
|
|
20240711,095100,12216275,528,528,528,528,0
|
|
20240711,095000,12216275,528,528,528,528,0
|
|
20240711,094900,12216275,528,528,528,528,0
|
|
20240711,094800,12216275,528,528,528,528,0
|
|
20240711,094700,12216275,528,528,528,528,0
|
|
20240711,094600,12216275,528,528,528,528,0
|
|
20240711,094500,12216275,528,527,528,527,37
|
|
20240711,094400,12196775,527,527,527,527,56
|
|
20240711,094300,12167263,527,527,527,527,10
|
|
20240711,094200,12161993,528,528,528,528,0
|
|
20240711,094100,12161993,528,528,528,528,0
|
|
20240711,094000,12161993,528,528,528,528,0
|
|
20240711,093900,12161993,528,528,528,528,0
|
|
20240711,093800,12161993,528,528,528,528,0
|
|
20240711,093700,12161993,528,528,528,528,0
|
|
20240711,093600,12161993,528,528,528,528,0
|
|
20240711,093500,12161993,528,526,528,526,159
|
|
20240711,093400,12078356,526,526,526,522,10
|
|
20240711,093300,12073127,521,521,521,521,0
|
|
20240711,093200,12073127,521,521,521,521,0
|
|
20240711,093100,12073127,521,525,525,521,1315
|
|
20240711,093000,11386642,526,526,526,526,1157
|
|
20240711,092900,10778060,526,526,526,526,0
|
|
20240711,092800,10778060,526,525,526,525,228
|
|
20240711,092700,10658359,525,525,525,525,0
|
|
20240711,092600,10658359,525,525,525,525,0
|
|
20240711,092500,10658359,525,525,525,525,2
|
|
20240711,092400,10657309,526,526,526,526,0
|
|
20240711,092300,10657309,526,526,526,526,0
|
|
20240711,092200,10657309,526,526,526,526,3
|
|
20240711,092100,10655731,526,526,526,526,1
|
|
20240711,092000,10655205,527,527,527,527,988
|
|
20240711,091900,10134529,527,527,527,527,0
|
|
20240711,091800,10134529,527,527,527,527,414
|
|
20240711,091700,9916351,527,527,527,527,1
|
|
20240711,091600,9915824,529,529,529,529,10
|
|
20240711,091500,9910534,527,527,527,527,0
|
|
20240711,091400,9910534,527,527,527,527,43
|
|
20240711,091300,9887873,527,527,527,527,5
|
|
20240711,091200,9885238,527,527,527,527,2355
|
|
20240711,091100,8644153,530,530,530,530,0
|
|
20240711,091000,8644153,530,530,530,530,0
|
|
20240711,090900,8644153,530,530,530,530,60
|
|
20240711,090800,8612353,530,527,530,527,442
|
|
20240711,090700,8379049,529,529,529,529,1000
|
|
20240711,090600,7850049,529,529,529,529,0
|
|
20240711,090500,7850049,529,529,529,529,30
|
|
20240711,090400,7834179,529,528,529,528,20
|
|
20240711,090300,7823600,525,525,525,525,0
|
|
20240711,090200,7823600,525,525,525,525,134
|
|
20240711,090100,7753250,528,525,528,525,200
|
|
20240711,090000,7647656,528,520,528,520,14707
|