602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,185900,23407346,506,506,506,506,3102
|
|
20240711,185800,23407346,506,506,506,506,0
|
|
20240711,185700,23407346,506,506,506,506,0
|
|
20240711,185600,23407346,506,506,506,506,0
|
|
20240711,185500,23407346,506,506,506,506,0
|
|
20240711,185400,23407346,506,506,506,506,0
|
|
20240711,185300,23407346,506,506,506,506,0
|
|
20240711,185200,23407346,506,506,506,506,0
|
|
20240711,185100,23407346,506,506,506,506,0
|
|
20240711,185000,23407346,506,506,506,506,0
|
|
20240711,184900,23407346,506,506,506,506,0
|
|
20240711,184800,23407346,506,506,506,506,0
|
|
20240711,184700,23407346,506,506,506,506,0
|
|
20240711,184600,23407346,506,506,506,506,0
|
|
20240711,184500,23407346,506,506,506,506,0
|
|
20240711,184400,23407346,506,506,506,506,0
|
|
20240711,184300,23407346,506,506,506,506,0
|
|
20240711,184200,23407346,506,506,506,506,0
|
|
20240711,184100,23407346,506,506,506,506,0
|
|
20240711,184000,23407346,506,506,506,506,0
|
|
20240711,183900,23407346,506,506,506,506,0
|
|
20240711,183800,23407346,506,506,506,506,0
|
|
20240711,183700,23407346,506,506,506,506,0
|
|
20240711,183600,23407346,506,506,506,506,0
|
|
20240711,183500,23407346,506,506,506,506,0
|
|
20240711,183400,23407346,506,506,506,506,0
|
|
20240711,183300,23407346,506,506,506,506,0
|
|
20240711,183200,23407346,506,506,506,506,0
|
|
20240711,183100,23407346,506,506,506,506,0
|
|
20240711,183000,23407346,506,506,506,506,0
|
|
20240711,182900,23407346,506,506,506,506,3102
|
|
20240711,182800,23407346,506,506,506,506,0
|
|
20240711,182700,23407346,506,506,506,506,0
|
|
20240711,182600,23407346,506,506,506,506,0
|
|
20240711,182500,23407346,506,506,506,506,0
|
|
20240711,182400,23407346,506,506,506,506,0
|
|
20240711,182300,23407346,506,506,506,506,0
|
|
20240711,182200,23407346,506,506,506,506,0
|
|
20240711,182100,23407346,506,506,506,506,0
|
|
20240711,182000,23407346,506,506,506,506,0
|
|
20240711,181900,23407346,506,506,506,506,0
|
|
20240711,181800,23407346,506,506,506,506,0
|
|
20240711,181700,23407346,506,506,506,506,0
|
|
20240711,181600,23407346,506,506,506,506,0
|
|
20240711,181500,23407346,506,506,506,506,0
|
|
20240711,181400,23407346,506,506,506,506,0
|
|
20240711,181300,23407346,506,506,506,506,0
|
|
20240711,181200,23407346,506,506,506,506,0
|
|
20240711,181100,23407346,506,506,506,506,0
|
|
20240711,181000,23407346,506,506,506,506,0
|
|
20240711,180900,23407346,506,506,506,506,0
|
|
20240711,180800,23407346,506,506,506,506,0
|
|
20240711,180700,23407346,506,506,506,506,0
|
|
20240711,180600,23407346,506,506,506,506,0
|
|
20240711,180500,23407346,506,506,506,506,0
|
|
20240711,180400,23407346,506,506,506,506,0
|
|
20240711,180300,23407346,506,506,506,506,0
|
|
20240711,180200,23407346,506,506,506,506,0
|
|
20240711,180100,23407346,506,506,506,506,0
|
|
20240711,180000,23407346,506,506,506,506,0
|
|
20240711,175900,23407346,506,506,506,506,3102
|
|
20240711,175800,23407346,506,506,506,506,0
|
|
20240711,175700,23407346,506,506,506,506,0
|
|
20240711,175600,23407346,506,506,506,506,0
|
|
20240711,175500,23407346,506,506,506,506,0
|
|
20240711,175400,23407346,506,506,506,506,0
|
|
20240711,175300,23407346,506,506,506,506,0
|
|
20240711,175200,23407346,506,506,506,506,0
|
|
20240711,175100,23407346,506,506,506,506,0
|
|
20240711,175000,23407346,506,506,506,506,0
|
|
20240711,174900,23407346,506,506,506,506,0
|
|
20240711,174800,23407346,506,506,506,506,0
|
|
20240711,174700,23407346,506,506,506,506,0
|
|
20240711,174600,23407346,506,506,506,506,0
|
|
20240711,174500,23407346,506,506,506,506,0
|
|
20240711,174400,23407346,506,506,506,506,0
|
|
20240711,174300,23407346,506,506,506,506,0
|
|
20240711,174200,23407346,506,506,506,506,0
|
|
20240711,174100,23407346,506,506,506,506,0
|
|
20240711,174000,23407346,506,506,506,506,0
|
|
20240711,173900,23407346,506,506,506,506,0
|
|
20240711,173800,23407346,506,506,506,506,0
|
|
20240711,173700,23407346,506,506,506,506,0
|
|
20240711,173600,23407346,506,506,506,506,0
|
|
20240711,173500,23407346,506,506,506,506,0
|
|
20240711,173400,23407346,506,506,506,506,0
|
|
20240711,173300,23407346,506,506,506,506,0
|
|
20240711,173200,23407346,506,506,506,506,0
|
|
20240711,173100,23407346,506,506,506,506,0
|
|
20240711,173000,23407346,506,506,506,506,0
|
|
20240711,172900,23407346,506,506,506,506,3102
|
|
20240711,172800,23407346,506,506,506,506,0
|
|
20240711,172700,23407346,506,506,506,506,0
|
|
20240711,172600,23407346,506,506,506,506,0
|
|
20240711,172500,23407346,506,506,506,506,0
|
|
20240711,172400,23407346,506,506,506,506,0
|
|
20240711,172300,23407346,506,506,506,506,0
|
|
20240711,172200,23407346,506,506,506,506,0
|
|
20240711,172100,23407346,506,506,506,506,0
|
|
20240711,172000,23407346,506,506,506,506,0
|
|
20240711,171900,23407346,506,506,506,506,0
|
|
20240711,171800,23407346,506,506,506,506,0
|
|
20240711,171700,23407346,506,506,506,506,0
|
|
20240711,171600,23407346,506,506,506,506,0
|
|
20240711,171500,23407346,506,506,506,506,0
|
|
20240711,171400,23407346,506,506,506,506,0
|
|
20240711,171300,23407346,506,506,506,506,0
|
|
20240711,171200,23407346,506,506,506,506,0
|
|
20240711,171100,23407346,506,506,506,506,0
|
|
20240711,171000,23407346,506,506,506,506,0
|
|
20240711,170900,23407346,506,506,506,506,0
|
|
20240711,170800,23407346,506,506,506,506,0
|
|
20240711,170700,23407346,506,506,506,506,0
|
|
20240711,170600,23407346,506,506,506,506,0
|
|
20240711,170500,23407346,506,506,506,506,0
|
|
20240711,170400,23407346,506,506,506,506,0
|
|
20240711,170300,23407346,506,506,506,506,0
|
|
20240711,170200,23407346,506,506,506,506,0
|
|
20240711,170100,23407346,506,506,506,506,0
|
|
20240711,170000,23407346,506,506,506,506,0
|
|
20240711,165900,23407346,506,506,506,506,3102
|
|
20240711,165800,23407346,506,506,506,506,0
|
|
20240711,165700,23407346,506,506,506,506,0
|
|
20240711,165600,23407346,506,506,506,506,0
|
|
20240711,165500,23407346,506,506,506,506,0
|
|
20240711,165400,23407346,506,506,506,506,0
|
|
20240711,165300,23407346,506,506,506,506,0
|
|
20240711,165200,23407346,506,506,506,506,0
|
|
20240711,165100,23407346,506,506,506,506,0
|
|
20240711,165000,23407346,506,506,506,506,0
|
|
20240711,164900,23407346,506,506,506,506,0
|
|
20240711,164800,23407346,506,506,506,506,0
|
|
20240711,164700,23407346,506,506,506,506,0
|
|
20240711,164600,23407346,506,506,506,506,0
|
|
20240711,164500,23407346,506,506,506,506,0
|
|
20240711,164400,23407346,506,506,506,506,0
|
|
20240711,164300,23407346,506,506,506,506,0
|
|
20240711,164200,23407346,506,506,506,506,0
|
|
20240711,164100,23407346,506,506,506,506,0
|
|
20240711,164000,23407346,506,506,506,506,0
|
|
20240711,163900,23407346,506,506,506,506,0
|
|
20240711,163800,23407346,506,506,506,506,0
|
|
20240711,163700,23407346,506,506,506,506,0
|
|
20240711,163600,23407346,506,506,506,506,0
|
|
20240711,163500,23407346,506,506,506,506,0
|
|
20240711,163400,23407346,506,506,506,506,0
|
|
20240711,163300,23407346,506,506,506,506,0
|
|
20240711,163200,23407346,506,506,506,506,0
|
|
20240711,163100,23407346,506,506,506,506,0
|
|
20240711,163000,23407346,506,506,506,506,0
|
|
20240711,162900,23407346,506,506,506,506,3102
|
|
20240711,162800,23407346,506,506,506,506,0
|
|
20240711,162700,23407346,506,506,506,506,0
|
|
20240711,162600,23407346,506,506,506,506,0
|
|
20240711,162500,23407346,506,506,506,506,0
|
|
20240711,162400,23407346,506,506,506,506,0
|
|
20240711,162300,23407346,506,506,506,506,0
|
|
20240711,162200,23407346,506,506,506,506,0
|
|
20240711,162100,23407346,506,506,506,506,0
|
|
20240711,162000,23407346,506,506,506,506,0
|
|
20240711,161900,23407346,506,506,506,506,0
|
|
20240711,161800,23407346,506,506,506,506,0
|
|
20240711,161700,23407346,506,506,506,506,0
|
|
20240711,161600,23407346,506,506,506,506,0
|
|
20240711,161500,23407346,506,506,506,506,0
|
|
20240711,161400,23407346,506,506,506,506,0
|
|
20240711,161300,23407346,506,506,506,506,0
|
|
20240711,161200,23407346,506,506,506,506,0
|
|
20240711,161100,23407346,506,506,506,506,0
|
|
20240711,161000,23407346,506,506,506,506,0
|
|
20240711,160900,23407346,506,506,506,506,0
|
|
20240711,160800,23407346,506,506,506,506,0
|
|
20240711,160700,23407346,506,506,506,506,0
|
|
20240711,160600,23407346,506,506,506,506,0
|
|
20240711,160500,23407346,506,506,506,506,0
|
|
20240711,160400,23407346,506,506,506,506,0
|
|
20240711,160300,23407346,506,506,506,506,0
|
|
20240711,160200,23407346,506,506,506,506,0
|
|
20240711,160100,23407346,506,506,506,506,0
|
|
20240711,160000,23407346,506,506,506,506,0
|
|
20240711,155900,23407346,506,506,506,506,3102
|
|
20240711,155800,23407346,506,506,506,506,0
|
|
20240711,155700,23407346,506,506,506,506,0
|
|
20240711,155600,23407346,506,506,506,506,0
|
|
20240711,155500,23407346,506,506,506,506,0
|
|
20240711,155400,23407346,506,506,506,506,0
|
|
20240711,155300,23407346,506,506,506,506,0
|
|
20240711,155200,23407346,506,506,506,506,0
|
|
20240711,155100,23407346,506,506,506,506,0
|
|
20240711,155000,23407346,506,506,506,506,0
|
|
20240711,154900,23407346,506,506,506,506,0
|
|
20240711,154800,23407346,506,506,506,506,0
|
|
20240711,154700,23407346,506,506,506,506,0
|
|
20240711,154600,23407346,506,506,506,506,0
|
|
20240711,154500,23407346,506,506,506,506,0
|
|
20240711,154400,23407346,506,506,506,506,0
|
|
20240711,154300,23407346,506,506,506,506,0
|
|
20240711,154200,23407346,506,506,506,506,0
|
|
20240711,154100,23407346,506,506,506,506,0
|
|
20240711,154000,23407346,506,506,506,506,0
|
|
20240711,153900,23407346,506,506,506,506,0
|
|
20240711,153800,23407346,506,506,506,506,0
|
|
20240711,153700,23407346,506,506,506,506,0
|
|
20240711,153600,23407346,506,506,506,506,0
|
|
20240711,153500,23407346,506,506,506,506,0
|
|
20240711,153400,23407346,506,506,506,506,0
|
|
20240711,153300,23407346,506,506,506,506,0
|
|
20240711,153200,23407346,506,506,506,506,0
|
|
20240711,153100,23407346,506,506,506,506,0
|
|
20240711,153000,23407346,506,506,506,506,3102
|
|
20240711,152900,21837734,508,508,508,508,0
|
|
20240711,152800,21837734,508,508,508,508,0
|
|
20240711,152700,21837734,508,508,508,508,0
|
|
20240711,152600,21837734,508,508,508,508,0
|
|
20240711,152500,21837734,508,508,508,508,0
|
|
20240711,152400,21837734,508,508,508,508,0
|
|
20240711,152300,21837734,508,508,508,508,0
|
|
20240711,152200,21837734,508,508,508,508,0
|
|
20240711,152100,21837734,508,508,508,508,0
|
|
20240711,152000,21837734,508,508,508,508,0
|
|
20240711,151900,21837734,508,510,510,508,2838
|
|
20240711,151800,20390885,510,515,515,510,2
|
|
20240711,151700,20389860,510,515,515,510,2
|
|
20240711,151600,20388835,510,510,510,510,2
|
|
20240711,151500,20387815,510,510,510,510,106
|
|
20240711,151400,20333755,510,510,510,510,3
|
|
20240711,151300,20332225,510,510,510,510,2
|
|
20240711,151200,20331205,510,510,510,510,0
|
|
20240711,151100,20331205,510,510,510,510,0
|
|
20240711,151000,20331205,510,510,510,510,0
|
|
20240711,150900,20331205,510,510,510,510,0
|
|
20240711,150800,20331205,510,510,510,510,0
|
|
20240711,150700,20331205,510,510,510,510,0
|
|
20240711,150600,20331205,510,510,510,510,0
|
|
20240711,150500,20331205,510,510,510,510,0
|
|
20240711,150400,20331205,510,510,510,510,0
|
|
20240711,150300,20331205,510,510,510,510,0
|
|
20240711,150200,20331205,510,510,510,510,0
|
|
20240711,150100,20331205,510,512,512,510,1000
|
|
20240711,150000,19820531,515,515,515,515,0
|
|
20240711,145900,19820531,515,515,515,515,1
|
|
20240711,145800,19820016,512,512,512,512,0
|
|
20240711,145700,19820016,512,512,512,512,0
|
|
20240711,145600,19820016,512,512,512,512,0
|
|
20240711,145500,19820016,512,512,512,512,0
|
|
20240711,145400,19820016,512,512,512,512,0
|
|
20240711,145300,19820016,512,512,512,512,0
|
|
20240711,145200,19820016,512,512,512,512,1
|
|
20240711,145100,19819504,514,514,514,514,0
|
|
20240711,145000,19819504,514,514,514,514,17
|
|
20240711,144900,19810766,514,514,514,514,1
|
|
20240711,144800,19810252,514,514,514,514,0
|
|
20240711,144700,19810252,514,514,514,514,0
|
|
20240711,144600,19810252,514,514,514,514,4
|
|
20240711,144500,19808196,514,514,514,514,0
|
|
20240711,144400,19808196,514,514,514,514,0
|
|
20240711,144300,19808196,514,514,514,514,244
|
|
20240711,144200,19682780,515,515,515,515,0
|
|
20240711,144100,19682780,515,515,515,515,0
|
|
20240711,144000,19682780,515,515,515,515,0
|
|
20240711,143900,19682780,515,515,515,515,0
|
|
20240711,143800,19682780,515,515,515,515,0
|
|
20240711,143700,19682780,515,515,515,515,0
|
|
20240711,143600,19682780,515,515,515,515,0
|
|
20240711,143500,19682780,515,515,515,515,408
|
|
20240711,143400,19472660,516,516,516,516,0
|
|
20240711,143300,19472660,516,516,516,516,0
|
|
20240711,143200,19472660,516,516,516,516,0
|
|
20240711,143100,19472660,516,516,516,516,0
|
|
20240711,143000,19472660,516,516,516,516,0
|
|
20240711,142900,19472660,516,516,516,516,0
|
|
20240711,142800,19472660,516,516,516,516,0
|
|
20240711,142700,19472660,516,516,516,516,0
|
|
20240711,142600,19472660,516,516,516,516,0
|
|
20240711,142500,19472660,516,516,516,516,0
|
|
20240711,142400,19472660,516,516,516,516,0
|
|
20240711,142300,19472660,516,516,516,516,0
|
|
20240711,142200,19472660,516,516,516,516,0
|
|
20240711,142100,19472660,516,516,516,516,0
|
|
20240711,142000,19472660,516,516,516,516,0
|
|
20240711,141900,19472660,516,516,516,516,0
|
|
20240711,141800,19472660,516,516,516,516,0
|
|
20240711,141700,19472660,516,516,516,516,0
|
|
20240711,141600,19472660,516,516,516,516,0
|
|
20240711,141500,19472660,516,516,516,516,0
|
|
20240711,141400,19472660,516,516,516,516,0
|
|
20240711,141300,19472660,516,516,516,516,20
|
|
20240711,141200,19462340,516,516,516,516,0
|
|
20240711,141100,19462340,516,516,516,516,0
|
|
20240711,141000,19462340,516,516,516,516,0
|
|
20240711,140900,19462340,516,516,516,516,0
|
|
20240711,140800,19462340,516,516,516,516,10
|
|
20240711,140700,19457180,515,515,515,515,0
|
|
20240711,140600,19457180,515,515,515,515,0
|
|
20240711,140500,19457180,515,515,515,515,0
|
|
20240711,140400,19457180,515,515,515,515,0
|
|
20240711,140300,19457180,515,515,515,515,0
|
|
20240711,140200,19457180,515,515,515,515,0
|
|
20240711,140100,19457180,515,515,515,515,0
|
|
20240711,140000,19457180,515,515,515,515,0
|
|
20240711,135900,19457180,515,515,515,515,0
|
|
20240711,135800,19457180,515,515,515,515,0
|
|
20240711,135700,19457180,515,515,515,515,0
|
|
20240711,135600,19457180,515,515,515,515,0
|
|
20240711,135500,19457180,515,515,515,515,0
|
|
20240711,135400,19457180,515,515,515,515,0
|
|
20240711,135300,19457180,515,515,515,515,0
|
|
20240711,135200,19457180,515,515,515,515,0
|
|
20240711,135100,19457180,515,515,515,515,0
|
|
20240711,135000,19457180,515,515,515,515,0
|
|
20240711,134900,19457180,515,515,515,515,0
|
|
20240711,134800,19457180,515,515,515,515,0
|
|
20240711,134700,19457180,515,515,515,515,0
|
|
20240711,134600,19457180,515,515,515,515,0
|
|
20240711,134500,19457180,515,515,515,515,0
|
|
20240711,134400,19457180,515,515,515,515,0
|
|
20240711,134300,19457180,515,515,515,515,0
|
|
20240711,134200,19457180,515,515,515,515,0
|
|
20240711,134100,19457180,515,515,515,515,0
|
|
20240711,134000,19457180,515,515,515,515,0
|
|
20240711,133900,19457180,515,515,515,515,0
|
|
20240711,133800,19457180,515,515,515,515,136
|
|
20240711,133700,19387140,516,516,516,516,0
|
|
20240711,133600,19387140,516,516,516,516,0
|
|
20240711,133500,19387140,516,516,516,516,0
|
|
20240711,133400,19387140,516,516,516,516,0
|
|
20240711,133300,19387140,516,516,516,516,0
|
|
20240711,133200,19387140,516,516,516,516,0
|
|
20240711,133100,19387140,516,516,516,516,0
|
|
20240711,133000,19387140,516,516,516,516,0
|
|
20240711,132900,19387140,516,516,516,516,0
|
|
20240711,132800,19387140,516,516,516,516,0
|
|
20240711,132700,19387140,516,516,516,516,0
|
|
20240711,132600,19387140,516,516,516,516,0
|
|
20240711,132500,19387140,516,516,516,516,0
|
|
20240711,132400,19387140,516,516,516,516,0
|
|
20240711,132300,19387140,516,516,516,516,0
|
|
20240711,132200,19387140,516,516,516,516,0
|
|
20240711,132100,19387140,516,516,516,516,0
|
|
20240711,132000,19387140,516,516,516,516,0
|
|
20240711,131900,19387140,516,516,516,516,0
|
|
20240711,131800,19387140,516,516,516,516,0
|
|
20240711,131700,19387140,516,516,516,516,0
|
|
20240711,131600,19387140,516,516,516,516,0
|
|
20240711,131500,19387140,516,516,516,516,0
|
|
20240711,131400,19387140,516,516,516,516,2
|
|
20240711,131300,19386108,516,516,516,516,0
|
|
20240711,131200,19386108,516,516,516,516,300
|
|
20240711,131100,19231308,517,517,518,517,202
|
|
20240711,131000,19126872,518,518,518,518,0
|
|
20240711,130900,19126872,518,518,518,518,0
|
|
20240711,130800,19126872,518,518,518,518,0
|
|
20240711,130700,19126872,518,518,518,518,0
|
|
20240711,130600,19126872,518,518,518,518,0
|
|
20240711,130500,19126872,518,518,518,518,0
|
|
20240711,130400,19126872,518,518,518,518,0
|
|
20240711,130300,19126872,518,518,518,518,0
|
|
20240711,130200,19126872,518,518,518,518,0
|
|
20240711,130100,19126872,518,518,518,518,0
|
|
20240711,130000,19126872,518,518,518,518,0
|
|
20240711,125900,19126872,518,518,518,518,0
|
|
20240711,125800,19126872,518,518,518,518,0
|
|
20240711,125700,19126872,518,518,518,518,0
|
|
20240711,125600,19126872,518,518,518,518,0
|
|
20240711,125500,19126872,518,518,518,518,0
|
|
20240711,125400,19126872,518,518,518,518,0
|
|
20240711,125300,19126872,518,518,518,518,0
|
|
20240711,125200,19126872,518,518,518,518,0
|
|
20240711,125100,19126872,518,518,518,518,0
|
|
20240711,125000,19126872,518,518,518,518,0
|
|
20240711,124900,19126872,518,518,518,518,0
|
|
20240711,124800,19126872,518,518,518,518,0
|
|
20240711,124700,19126872,518,517,518,517,95
|
|
20240711,124600,19077663,517,517,517,517,0
|
|
20240711,124500,19077663,517,517,517,517,1
|
|
20240711,124400,19077146,517,517,517,517,3
|
|
20240711,124300,19075595,517,517,517,517,0
|
|
20240711,124200,19075595,517,517,517,517,1
|
|
20240711,124100,19075078,518,517,518,517,88
|
|
20240711,124000,19029495,517,517,517,517,0
|
|
20240711,123900,19029495,517,517,517,517,0
|
|
20240711,123800,19029495,517,517,517,517,1
|
|
20240711,123700,19028978,517,517,517,517,1
|
|
20240711,123600,19028461,517,517,517,517,15
|
|
20240711,123500,19020706,518,518,518,518,0
|
|
20240711,123400,19020706,518,518,518,518,0
|
|
20240711,123300,19020706,518,518,518,518,0
|
|
20240711,123200,19020706,518,518,518,518,0
|
|
20240711,123100,19020706,518,518,518,518,0
|
|
20240711,123000,19020706,518,518,518,518,0
|
|
20240711,122900,19020706,518,518,518,518,0
|
|
20240711,122800,19020706,518,518,518,518,30
|
|
20240711,122700,19005166,518,518,518,518,154
|
|
20240711,122600,18925394,517,517,517,517,0
|
|
20240711,122500,18925394,517,517,517,517,0
|
|
20240711,122400,18925394,517,517,517,517,0
|
|
20240711,122300,18925394,517,517,517,517,0
|
|
20240711,122200,18925394,517,517,517,517,0
|
|
20240711,122100,18925394,517,517,517,517,0
|
|
20240711,122000,18925394,517,517,517,517,0
|
|
20240711,121900,18925394,517,517,517,517,0
|
|
20240711,121800,18925394,517,517,517,517,0
|
|
20240711,121700,18925394,517,517,517,517,0
|
|
20240711,121600,18925394,517,518,518,517,17
|
|
20240711,121500,18916590,517,517,517,517,6
|
|
20240711,121400,18913488,517,517,517,517,0
|
|
20240711,121300,18913488,517,517,517,517,3
|
|
20240711,121200,18911937,518,518,518,518,0
|
|
20240711,121100,18911937,518,518,518,518,0
|
|
20240711,121000,18911937,518,518,518,518,0
|
|
20240711,120900,18911937,518,518,518,518,0
|
|
20240711,120800,18911937,518,517,518,517,49
|
|
20240711,120700,18886557,517,517,517,517,0
|
|
20240711,120600,18886557,517,517,517,517,0
|
|
20240711,120500,18886557,517,517,517,517,0
|
|
20240711,120400,18886557,517,517,517,517,0
|
|
20240711,120300,18886557,517,517,517,517,0
|
|
20240711,120200,18886557,517,517,517,517,0
|
|
20240711,120100,18886557,517,517,517,517,0
|
|
20240711,120000,18886557,517,517,517,517,0
|
|
20240711,115900,18886557,517,517,517,517,0
|
|
20240711,115800,18886557,517,517,517,517,0
|
|
20240711,115700,18886557,517,517,517,517,1
|
|
20240711,115600,18886040,515,515,515,515,0
|
|
20240711,115500,18886040,515,515,515,515,0
|
|
20240711,115400,18886040,515,515,515,515,0
|
|
20240711,115300,18886040,515,515,515,515,0
|
|
20240711,115200,18886040,515,515,515,515,0
|
|
20240711,115100,18886040,515,515,515,515,0
|
|
20240711,115000,18886040,515,515,515,515,0
|
|
20240711,114900,18886040,515,515,515,515,0
|
|
20240711,114800,18886040,515,515,515,515,0
|
|
20240711,114700,18886040,515,515,515,515,0
|
|
20240711,114600,18886040,515,515,515,515,0
|
|
20240711,114500,18886040,515,515,515,515,0
|
|
20240711,114400,18886040,515,515,515,515,0
|
|
20240711,114300,18886040,515,515,515,515,0
|
|
20240711,114200,18886040,515,515,515,515,0
|
|
20240711,114100,18886040,515,515,515,515,0
|
|
20240711,114000,18886040,515,515,515,515,0
|
|
20240711,113900,18886040,515,515,515,515,0
|
|
20240711,113800,18886040,515,515,515,515,0
|
|
20240711,113700,18886040,515,515,515,515,0
|
|
20240711,113600,18886040,515,515,515,515,0
|
|
20240711,113500,18886040,515,515,515,515,0
|
|
20240711,113400,18886040,515,515,515,515,0
|
|
20240711,113300,18886040,515,515,515,515,0
|
|
20240711,113200,18886040,515,515,515,515,0
|
|
20240711,113100,18886040,515,515,515,515,9
|
|
20240711,113000,18881405,515,515,515,515,0
|
|
20240711,112900,18881405,515,517,518,515,29
|
|
20240711,112800,18866388,518,517,518,517,2
|
|
20240711,112700,18865353,515,515,515,515,5
|
|
20240711,112600,18862778,518,515,518,515,20
|
|
20240711,112500,18852455,515,515,515,515,0
|
|
20240711,112400,18852455,515,515,515,515,1
|
|
20240711,112300,18851940,513,513,513,513,1
|
|
20240711,112200,18851427,517,517,517,517,0
|
|
20240711,112100,18851427,517,517,517,517,0
|
|
20240711,112000,18851427,517,517,517,517,0
|
|
20240711,111900,18851427,517,517,517,517,0
|
|
20240711,111800,18851427,517,517,517,517,15
|
|
20240711,111700,18843672,515,515,515,515,3
|
|
20240711,111600,18842127,515,515,515,515,0
|
|
20240711,111500,18842127,515,515,515,515,1
|
|
20240711,111400,18841612,515,515,515,515,1
|
|
20240711,111300,18841097,518,518,518,518,0
|
|
20240711,111200,18841097,518,518,518,518,0
|
|
20240711,111100,18841097,518,518,518,518,0
|
|
20240711,111000,18841097,518,518,518,518,0
|
|
20240711,110900,18841097,518,518,518,518,0
|
|
20240711,110800,18841097,518,518,518,518,0
|
|
20240711,110700,18841097,518,518,518,518,0
|
|
20240711,110600,18841097,518,518,518,518,0
|
|
20240711,110500,18841097,518,518,518,518,0
|
|
20240711,110400,18841097,518,518,518,518,40
|
|
20240711,110300,18820377,518,514,518,514,8
|
|
20240711,110200,18816237,512,512,512,512,0
|
|
20240711,110100,18816237,512,512,512,512,0
|
|
20240711,110000,18816237,512,512,512,512,0
|
|
20240711,105900,18816237,512,512,512,512,0
|
|
20240711,105800,18816237,512,512,512,512,0
|
|
20240711,105700,18816237,512,512,512,512,0
|
|
20240711,105600,18816237,512,512,512,512,0
|
|
20240711,105500,18816237,512,512,512,512,0
|
|
20240711,105400,18816237,512,512,512,512,0
|
|
20240711,105300,18816237,512,512,512,512,0
|
|
20240711,105200,18816237,512,513,513,512,3
|
|
20240711,105100,18814700,513,513,514,511,7854
|
|
20240711,105000,14799106,516,516,516,516,0
|
|
20240711,104900,14799106,516,516,516,516,0
|
|
20240711,104800,14799106,516,516,516,516,0
|
|
20240711,104700,14799106,516,516,516,516,336
|
|
20240711,104600,14625730,525,525,525,525,0
|
|
20240711,104500,14625730,525,525,525,525,0
|
|
20240711,104400,14625730,525,525,525,525,0
|
|
20240711,104300,14625730,525,525,525,525,0
|
|
20240711,104200,14625730,525,525,525,525,0
|
|
20240711,104100,14625730,525,518,525,518,4
|
|
20240711,104000,14623644,525,518,525,518,2
|
|
20240711,103900,14622601,518,518,518,518,0
|
|
20240711,103800,14622601,518,518,518,518,0
|
|
20240711,103700,14622601,518,518,518,518,0
|
|
20240711,103600,14622601,518,518,518,518,0
|
|
20240711,103500,14622601,518,518,518,518,1
|
|
20240711,103400,14622083,518,518,518,518,0
|
|
20240711,103300,14622083,518,518,518,518,0
|
|
20240711,103200,14622083,518,518,518,518,0
|
|
20240711,103100,14622083,518,518,518,518,0
|
|
20240711,103000,14622083,518,518,518,518,0
|
|
20240711,102900,14622083,518,518,518,518,1
|
|
20240711,102800,14621565,516,516,516,516,0
|
|
20240711,102700,14621565,516,516,516,516,0
|
|
20240711,102600,14621565,516,516,516,516,0
|
|
20240711,102500,14621565,516,516,516,516,0
|
|
20240711,102400,14621565,516,518,518,516,44
|
|
20240711,102300,14598801,520,520,520,520,0
|
|
20240711,102200,14598801,520,520,520,520,0
|
|
20240711,102100,14598801,520,520,520,520,0
|
|
20240711,102000,14598801,520,520,520,520,0
|
|
20240711,101900,14598801,520,520,520,520,0
|
|
20240711,101800,14598801,520,520,520,520,0
|
|
20240711,101700,14598801,520,520,520,520,1
|
|
20240711,101600,14598281,519,521,521,519,542
|
|
20240711,101500,14316981,525,521,525,521,94
|
|
20240711,101400,14267639,525,525,525,525,0
|
|
20240711,101300,14267639,525,525,525,525,0
|
|
20240711,101200,14267639,525,525,525,525,0
|
|
20240711,101100,14267639,525,521,525,521,21
|
|
20240711,101000,14256694,519,519,519,519,0
|
|
20240711,100900,14256694,519,519,519,519,0
|
|
20240711,100800,14256694,519,519,519,519,191
|
|
20240711,100700,14157565,519,519,519,519,0
|
|
20240711,100600,14157565,519,519,519,519,0
|
|
20240711,100500,14157565,519,520,520,519,9
|
|
20240711,100400,14152887,520,520,520,520,0
|
|
20240711,100300,14152887,520,520,520,520,1000
|
|
20240711,100200,13632887,520,520,520,520,4156
|
|
20240711,100100,11471767,522,524,524,522,4452
|
|
20240711,100000,9147261,524,524,524,524,22
|
|
20240711,095900,9135733,524,524,524,524,0
|
|
20240711,095800,9135733,524,524,524,524,0
|
|
20240711,095700,9135733,524,524,524,524,0
|
|
20240711,095600,9135733,524,524,524,524,0
|
|
20240711,095500,9135733,524,524,524,524,0
|
|
20240711,095400,9135733,524,524,524,524,0
|
|
20240711,095300,9135733,524,522,524,522,6
|
|
20240711,095200,9132591,522,522,522,522,0
|
|
20240711,095100,9132591,522,522,522,522,1
|
|
20240711,095000,9132069,520,520,520,520,0
|
|
20240711,094900,9132069,520,520,520,520,0
|
|
20240711,094800,9132069,520,520,520,520,0
|
|
20240711,094700,9132069,520,520,520,520,0
|
|
20240711,094600,9132069,520,520,520,520,0
|
|
20240711,094500,9132069,520,520,520,520,0
|
|
20240711,094400,9132069,520,520,520,520,2
|
|
20240711,094300,9131029,527,522,527,522,10
|
|
20240711,094200,9125764,520,522,527,520,11
|
|
20240711,094100,9119979,527,527,527,527,0
|
|
20240711,094000,9119979,527,522,527,522,2
|
|
20240711,093900,9118930,520,520,520,520,0
|
|
20240711,093800,9118930,520,520,520,520,0
|
|
20240711,093700,9118930,520,520,520,520,0
|
|
20240711,093600,9118930,520,520,520,520,0
|
|
20240711,093500,9118930,520,520,520,520,37
|
|
20240711,093400,9099690,520,520,520,520,0
|
|
20240711,093300,9099690,520,520,520,520,37
|
|
20240711,093200,9080450,520,520,520,520,0
|
|
20240711,093100,9080450,520,520,520,520,0
|
|
20240711,093000,9080450,520,520,520,520,0
|
|
20240711,092900,9080450,520,520,520,520,0
|
|
20240711,092800,9080450,520,520,520,520,0
|
|
20240711,092700,9080450,520,520,520,520,0
|
|
20240711,092600,9080450,520,520,520,520,0
|
|
20240711,092500,9080450,520,520,520,520,0
|
|
20240711,092400,9080450,520,520,520,520,0
|
|
20240711,092300,9080450,520,520,520,520,0
|
|
20240711,092200,9080450,520,520,520,520,0
|
|
20240711,092100,9080450,520,521,526,520,1069
|
|
20240711,092000,8524278,528,523,528,523,3
|
|
20240711,091900,8522699,523,523,523,523,1
|
|
20240711,091800,8522176,528,528,528,528,0
|
|
20240711,091700,8522176,528,522,528,521,139
|
|
20240711,091600,8449733,529,520,529,520,13
|
|
20240711,091500,8442955,529,517,529,517,1542
|
|
20240711,091400,7633612,528,528,528,528,1
|
|
20240711,091300,7633084,526,526,526,526,5013
|
|
20240711,091200,4996246,526,524,526,513,36
|
|
20240711,091100,4977576,525,525,525,525,0
|
|
20240711,091000,4977576,525,515,525,515,8001
|
|
20240711,090900,777062,525,525,525,525,0
|
|
20240711,090800,777062,525,523,525,513,27
|
|
20240711,090700,762940,513,520,525,513,62
|
|
20240711,090600,730587,525,525,525,525,0
|
|
20240711,090500,730587,525,524,525,524,100
|
|
20240711,090400,678171,513,514,514,513,2
|
|
20240711,090300,677144,514,514,514,514,0
|
|
20240711,090200,677144,514,514,514,514,1
|
|
20240711,090100,676630,515,515,515,515,814
|
|
20240711,090000,257420,511,526,526,511,490
|