625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192200,225184447,620,620,620,620,150
|
|
20240701,192100,225184447,620,620,620,620,0
|
|
20240701,192000,225184447,620,620,620,620,0
|
|
20240701,191900,225184447,620,620,620,620,0
|
|
20240701,191800,225184447,620,620,620,620,0
|
|
20240701,191700,225184447,620,620,620,620,0
|
|
20240701,191600,225184447,620,620,620,620,0
|
|
20240701,191500,225184447,620,620,620,620,0
|
|
20240701,191400,225184447,620,620,620,620,0
|
|
20240701,191300,225184447,620,620,620,620,0
|
|
20240701,191200,225184447,620,620,620,620,0
|
|
20240701,191100,225184447,620,620,620,620,0
|
|
20240701,191000,225184447,620,620,620,620,0
|
|
20240701,190900,225184447,620,620,620,620,0
|
|
20240701,190800,225184447,620,620,620,620,0
|
|
20240701,190700,225184447,620,620,620,620,0
|
|
20240701,190600,225184447,620,620,620,620,0
|
|
20240701,190500,225184447,620,620,620,620,0
|
|
20240701,190400,225184447,620,620,620,620,0
|
|
20240701,190300,225184447,620,620,620,620,0
|
|
20240701,190200,225184447,620,620,620,620,0
|
|
20240701,190100,225184447,620,620,620,620,0
|
|
20240701,190000,225184447,620,620,620,620,0
|
|
20240701,185900,225184447,620,620,620,620,0
|
|
20240701,185800,225184447,620,620,620,620,0
|
|
20240701,185700,225184447,620,620,620,620,0
|
|
20240701,185600,225184447,620,620,620,620,0
|
|
20240701,185500,225184447,620,620,620,620,0
|
|
20240701,185400,225184447,620,620,620,620,0
|
|
20240701,185300,225184447,620,620,620,620,0
|
|
20240701,185200,225184447,620,620,620,620,150
|
|
20240701,185100,225184447,620,620,620,620,0
|
|
20240701,185000,225184447,620,620,620,620,0
|
|
20240701,184900,225184447,620,620,620,620,0
|
|
20240701,184800,225184447,620,620,620,620,0
|
|
20240701,184700,225184447,620,620,620,620,0
|
|
20240701,184600,225184447,620,620,620,620,0
|
|
20240701,184500,225184447,620,620,620,620,0
|
|
20240701,184400,225184447,620,620,620,620,0
|
|
20240701,184300,225184447,620,620,620,620,0
|
|
20240701,184200,225184447,620,620,620,620,0
|
|
20240701,184100,225184447,620,620,620,620,0
|
|
20240701,184000,225184447,620,620,620,620,0
|
|
20240701,183900,225184447,620,620,620,620,0
|
|
20240701,183800,225184447,620,620,620,620,0
|
|
20240701,183700,225184447,620,620,620,620,0
|
|
20240701,183600,225184447,620,620,620,620,0
|
|
20240701,183500,225184447,620,620,620,620,0
|
|
20240701,183400,225184447,620,620,620,620,0
|
|
20240701,183300,225184447,620,620,620,620,0
|
|
20240701,183200,225184447,620,620,620,620,0
|
|
20240701,183100,225184447,620,620,620,620,0
|
|
20240701,183000,225184447,620,620,620,620,0
|
|
20240701,182900,225184447,620,620,620,620,0
|
|
20240701,182800,225184447,620,620,620,620,0
|
|
20240701,182700,225184447,620,620,620,620,0
|
|
20240701,182600,225184447,620,620,620,620,0
|
|
20240701,182500,225184447,620,620,620,620,0
|
|
20240701,182400,225184447,620,620,620,620,0
|
|
20240701,182300,225184447,620,620,620,620,0
|
|
20240701,182200,225184447,620,620,620,620,150
|
|
20240701,182100,225184447,620,620,620,620,0
|
|
20240701,182000,225184447,620,620,620,620,0
|
|
20240701,181900,225184447,620,620,620,620,0
|
|
20240701,181800,225184447,620,620,620,620,0
|
|
20240701,181700,225184447,620,620,620,620,0
|
|
20240701,181600,225184447,620,620,620,620,0
|
|
20240701,181500,225184447,620,620,620,620,0
|
|
20240701,181400,225184447,620,620,620,620,0
|
|
20240701,181300,225184447,620,620,620,620,0
|
|
20240701,181200,225184447,620,620,620,620,0
|
|
20240701,181100,225184447,620,620,620,620,0
|
|
20240701,181000,225184447,620,620,620,620,0
|
|
20240701,180900,225184447,620,620,620,620,0
|
|
20240701,180800,225184447,620,620,620,620,0
|
|
20240701,180700,225184447,620,620,620,620,0
|
|
20240701,180600,225184447,620,620,620,620,0
|
|
20240701,180500,225184447,620,620,620,620,0
|
|
20240701,180400,225184447,620,620,620,620,0
|
|
20240701,180300,225184447,620,620,620,620,0
|
|
20240701,180200,225184447,620,620,620,620,0
|
|
20240701,180100,225184447,620,620,620,620,0
|
|
20240701,180000,225184447,620,620,620,620,0
|
|
20240701,175900,225184447,620,620,620,620,0
|
|
20240701,175800,225184447,620,620,620,620,0
|
|
20240701,175700,225184447,620,620,620,620,0
|
|
20240701,175600,225184447,620,620,620,620,0
|
|
20240701,175500,225184447,620,620,620,620,0
|
|
20240701,175400,225184447,620,620,620,620,0
|
|
20240701,175300,225184447,620,620,620,620,0
|
|
20240701,175200,225184447,620,620,620,620,150
|
|
20240701,175100,225184447,620,620,620,620,0
|
|
20240701,175000,225184447,620,620,620,620,0
|
|
20240701,174900,225184447,620,620,620,620,0
|
|
20240701,174800,225184447,620,620,620,620,0
|
|
20240701,174700,225184447,620,620,620,620,0
|
|
20240701,174600,225184447,620,620,620,620,0
|
|
20240701,174500,225184447,620,620,620,620,0
|
|
20240701,174400,225184447,620,620,620,620,0
|
|
20240701,174300,225184447,620,620,620,620,0
|
|
20240701,174200,225184447,620,620,620,620,0
|
|
20240701,174100,225184447,620,620,620,620,0
|
|
20240701,174000,225184447,620,620,620,620,0
|
|
20240701,173900,225184447,620,620,620,620,0
|
|
20240701,173800,225184447,620,620,620,620,0
|
|
20240701,173700,225184447,620,620,620,620,0
|
|
20240701,173600,225184447,620,620,620,620,0
|
|
20240701,173500,225184447,620,620,620,620,0
|
|
20240701,173400,225184447,620,620,620,620,0
|
|
20240701,173300,225184447,620,620,620,620,0
|
|
20240701,173200,225184447,620,620,620,620,0
|
|
20240701,173100,225184447,620,620,620,620,0
|
|
20240701,173000,225184447,620,620,620,620,0
|
|
20240701,172900,225184447,620,620,620,620,0
|
|
20240701,172800,225184447,620,620,620,620,0
|
|
20240701,172700,225184447,620,620,620,620,0
|
|
20240701,172600,225184447,620,620,620,620,0
|
|
20240701,172500,225184447,620,620,620,620,0
|
|
20240701,172400,225184447,620,620,620,620,0
|
|
20240701,172300,225184447,620,620,620,620,0
|
|
20240701,172200,225184447,620,620,620,620,150
|
|
20240701,172100,225184447,620,620,620,620,0
|
|
20240701,172000,225184447,620,620,620,620,0
|
|
20240701,171900,225184447,620,620,620,620,0
|
|
20240701,171800,225184447,620,620,620,620,0
|
|
20240701,171700,225184447,620,620,620,620,0
|
|
20240701,171600,225184447,620,620,620,620,0
|
|
20240701,171500,225184447,620,620,620,620,0
|
|
20240701,171400,225184447,620,620,620,620,0
|
|
20240701,171300,225184447,620,620,620,620,0
|
|
20240701,171200,225184447,620,620,620,620,0
|
|
20240701,171100,225184447,620,620,620,620,0
|
|
20240701,171000,225184447,620,620,620,620,0
|
|
20240701,170900,225184447,620,620,620,620,0
|
|
20240701,170800,225184447,620,620,620,620,0
|
|
20240701,170700,225184447,620,620,620,620,0
|
|
20240701,170600,225184447,620,620,620,620,0
|
|
20240701,170500,225184447,620,620,620,620,0
|
|
20240701,170400,225184447,620,620,620,620,0
|
|
20240701,170300,225184447,620,620,620,620,0
|
|
20240701,170200,225184447,620,620,620,620,0
|
|
20240701,170100,225184447,620,620,620,620,0
|
|
20240701,170000,225184447,620,620,620,620,0
|
|
20240701,165900,225184447,620,620,620,620,0
|
|
20240701,165800,225184447,620,620,620,620,0
|
|
20240701,165700,225184447,620,620,620,620,0
|
|
20240701,165600,225184447,620,620,620,620,0
|
|
20240701,165500,225184447,620,620,620,620,0
|
|
20240701,165400,225184447,620,620,620,620,0
|
|
20240701,165300,225184447,620,620,620,620,0
|
|
20240701,165200,225184447,620,620,620,620,150
|
|
20240701,165100,225184447,620,620,620,620,0
|
|
20240701,165000,225184447,620,620,620,620,0
|
|
20240701,164900,225184447,620,620,620,620,0
|
|
20240701,164800,225184447,620,620,620,620,0
|
|
20240701,164700,225184447,620,620,620,620,0
|
|
20240701,164600,225184447,620,620,620,620,0
|
|
20240701,164500,225184447,620,620,620,620,0
|
|
20240701,164400,225184447,620,620,620,620,0
|
|
20240701,164300,225184447,620,620,620,620,0
|
|
20240701,164200,225184447,620,620,620,620,0
|
|
20240701,164100,225184447,620,620,620,620,0
|
|
20240701,164000,225184447,620,620,620,620,0
|
|
20240701,163900,225184447,620,620,620,620,0
|
|
20240701,163800,225184447,620,620,620,620,0
|
|
20240701,163700,225184447,620,620,620,620,0
|
|
20240701,163600,225184447,620,620,620,620,0
|
|
20240701,163500,225184447,620,620,620,620,0
|
|
20240701,163400,225184447,620,620,620,620,0
|
|
20240701,163300,225184447,620,620,620,620,0
|
|
20240701,163200,225184447,620,620,620,620,0
|
|
20240701,163100,225184447,620,620,620,620,0
|
|
20240701,163000,225184447,620,620,620,620,0
|
|
20240701,162900,225184447,620,620,620,620,0
|
|
20240701,162800,225184447,620,620,620,620,0
|
|
20240701,162700,225184447,620,620,620,620,0
|
|
20240701,162600,225184447,620,620,620,620,0
|
|
20240701,162500,225184447,620,620,620,620,0
|
|
20240701,162400,225184447,620,620,620,620,0
|
|
20240701,162300,225184447,620,620,620,620,0
|
|
20240701,162200,225184447,620,620,620,620,150
|
|
20240701,162100,225184447,620,620,620,620,0
|
|
20240701,162000,225184447,620,620,620,620,0
|
|
20240701,161900,225184447,620,620,620,620,0
|
|
20240701,161800,225184447,620,620,620,620,0
|
|
20240701,161700,225184447,620,620,620,620,0
|
|
20240701,161600,225184447,620,620,620,620,0
|
|
20240701,161500,225184447,620,620,620,620,0
|
|
20240701,161400,225184447,620,620,620,620,0
|
|
20240701,161300,225184447,620,620,620,620,0
|
|
20240701,161200,225184447,620,620,620,620,0
|
|
20240701,161100,225184447,620,620,620,620,0
|
|
20240701,161000,225184447,620,620,620,620,0
|
|
20240701,160900,225184447,620,620,620,620,0
|
|
20240701,160800,225184447,620,620,620,620,0
|
|
20240701,160700,225184447,620,620,620,620,0
|
|
20240701,160600,225184447,620,620,620,620,0
|
|
20240701,160500,225184447,620,620,620,620,0
|
|
20240701,160400,225184447,620,620,620,620,0
|
|
20240701,160300,225184447,620,620,620,620,0
|
|
20240701,160200,225184447,620,620,620,620,0
|
|
20240701,160100,225184447,620,620,620,620,0
|
|
20240701,160000,225184447,620,620,620,620,0
|
|
20240701,155900,225184447,620,620,620,620,0
|
|
20240701,155800,225184447,620,620,620,620,0
|
|
20240701,155700,225184447,620,620,620,620,0
|
|
20240701,155600,225184447,620,620,620,620,0
|
|
20240701,155500,225184447,620,620,620,620,0
|
|
20240701,155400,225184447,620,620,620,620,0
|
|
20240701,155300,225184447,620,620,620,620,0
|
|
20240701,155200,225184447,620,620,620,620,150
|
|
20240701,155100,225184447,620,620,620,620,0
|
|
20240701,155000,225184447,620,620,620,620,0
|
|
20240701,154900,225184447,620,620,620,620,0
|
|
20240701,154800,225184447,620,620,620,620,0
|
|
20240701,154700,225184447,620,620,620,620,0
|
|
20240701,154600,225184447,620,620,620,620,0
|
|
20240701,154500,225184447,620,620,620,620,0
|
|
20240701,154400,225184447,620,620,620,620,0
|
|
20240701,154300,225184447,620,620,620,620,0
|
|
20240701,154200,225184447,620,620,620,620,0
|
|
20240701,154100,225184447,620,620,620,620,0
|
|
20240701,154000,225184447,620,620,620,620,0
|
|
20240701,153900,225184447,620,620,620,620,0
|
|
20240701,153800,225184447,620,620,620,620,0
|
|
20240701,153700,225184447,620,620,620,620,0
|
|
20240701,153600,225184447,620,620,620,620,0
|
|
20240701,153500,225184447,620,620,620,620,0
|
|
20240701,153400,225184447,620,620,620,620,0
|
|
20240701,153300,225184447,620,620,620,620,0
|
|
20240701,153200,225184447,620,620,620,620,0
|
|
20240701,153100,225184447,620,620,620,620,0
|
|
20240701,153000,225184447,620,620,620,620,150
|
|
20240701,152900,225091447,622,622,622,622,0
|
|
20240701,152800,225091447,622,622,622,622,0
|
|
20240701,152700,225091447,622,622,622,622,0
|
|
20240701,152600,225091447,622,622,622,622,0
|
|
20240701,152500,225091447,622,622,622,622,0
|
|
20240701,152400,225091447,622,622,622,622,0
|
|
20240701,152300,225091447,622,622,622,622,0
|
|
20240701,152200,225091447,622,622,622,622,0
|
|
20240701,152100,225091447,622,622,622,622,0
|
|
20240701,152000,225091447,622,622,622,622,0
|
|
20240701,151900,225091447,622,622,622,622,0
|
|
20240701,151800,225091447,622,622,622,622,0
|
|
20240701,151700,225091447,622,622,622,622,1
|
|
20240701,151600,225090825,619,619,619,619,0
|
|
20240701,151500,225090825,619,621,621,619,25113
|
|
20240701,151400,209532400,621,621,621,621,0
|
|
20240701,151300,209532400,621,621,621,621,0
|
|
20240701,151200,209532400,621,621,621,621,309
|
|
20240701,151100,209340511,621,621,621,621,0
|
|
20240701,151000,209340511,621,621,621,621,0
|
|
20240701,150900,209340511,621,621,621,621,2000
|
|
20240701,150800,208098511,621,623,623,621,3242
|
|
20240701,150700,206084829,625,625,625,625,50
|
|
20240701,150600,206053579,625,625,625,625,5
|
|
20240701,150500,206050454,626,626,626,626,0
|
|
20240701,150400,206050454,626,626,626,626,0
|
|
20240701,150300,206050454,626,626,626,626,0
|
|
20240701,150200,206050454,626,626,626,626,0
|
|
20240701,150100,206050454,626,626,626,626,0
|
|
20240701,150000,206050454,626,626,626,626,0
|
|
20240701,145900,206050454,626,626,626,626,0
|
|
20240701,145800,206050454,626,626,626,626,0
|
|
20240701,145700,206050454,626,626,626,626,0
|
|
20240701,145600,206050454,626,626,626,626,0
|
|
20240701,145500,206050454,626,626,626,626,0
|
|
20240701,145400,206050454,626,626,626,626,0
|
|
20240701,145300,206050454,626,626,626,626,0
|
|
20240701,145200,206050454,626,626,626,626,0
|
|
20240701,145100,206050454,626,626,626,626,0
|
|
20240701,145000,206050454,626,626,626,626,0
|
|
20240701,144900,206050454,626,626,626,626,0
|
|
20240701,144800,206050454,626,626,626,626,0
|
|
20240701,144700,206050454,626,626,626,626,2
|
|
20240701,144600,206049202,626,626,626,626,0
|
|
20240701,144500,206049202,626,626,626,626,0
|
|
20240701,144400,206049202,626,626,626,626,0
|
|
20240701,144300,206049202,626,626,626,626,2
|
|
20240701,144200,206047950,621,621,621,621,0
|
|
20240701,144100,206047950,621,621,621,621,0
|
|
20240701,144000,206047950,621,621,621,621,0
|
|
20240701,143900,206047950,621,621,621,621,0
|
|
20240701,143800,206047950,621,621,621,621,0
|
|
20240701,143700,206047950,621,621,621,621,0
|
|
20240701,143600,206047950,621,621,621,621,0
|
|
20240701,143500,206047950,621,621,621,621,0
|
|
20240701,143400,206047950,621,621,621,621,0
|
|
20240701,143300,206047950,621,621,621,621,621
|
|
20240701,143200,205662309,621,621,621,621,0
|
|
20240701,143100,205662309,621,621,621,621,0
|
|
20240701,143000,205662309,621,621,621,621,4322
|
|
20240701,142900,202978347,621,621,621,621,0
|
|
20240701,142800,202978347,621,621,621,621,0
|
|
20240701,142700,202978347,621,621,621,621,0
|
|
20240701,142600,202978347,621,621,621,621,0
|
|
20240701,142500,202978347,621,621,621,621,0
|
|
20240701,142400,202978347,621,621,621,621,1
|
|
20240701,142300,202977726,626,626,626,626,0
|
|
20240701,142200,202977726,626,626,626,626,0
|
|
20240701,142100,202977726,626,626,626,626,73
|
|
20240701,142000,202932028,625,625,625,625,2200
|
|
20240701,141900,201557028,621,621,621,621,0
|
|
20240701,141800,201557028,621,621,621,621,0
|
|
20240701,141700,201557028,621,621,621,621,0
|
|
20240701,141600,201557028,621,621,621,621,0
|
|
20240701,141500,201557028,621,621,621,621,241
|
|
20240701,141400,201407367,625,625,625,625,0
|
|
20240701,141300,201407367,625,625,625,625,0
|
|
20240701,141200,201407367,625,625,625,625,0
|
|
20240701,141100,201407367,625,625,625,625,0
|
|
20240701,141000,201407367,625,625,625,625,0
|
|
20240701,140900,201407367,625,625,625,625,0
|
|
20240701,140800,201407367,625,625,625,625,0
|
|
20240701,140700,201407367,625,625,625,625,0
|
|
20240701,140600,201407367,625,625,625,625,0
|
|
20240701,140500,201407367,625,625,625,625,160
|
|
20240701,140400,201307367,625,625,625,625,0
|
|
20240701,140300,201307367,625,625,625,625,0
|
|
20240701,140200,201307367,625,625,625,625,0
|
|
20240701,140100,201307367,625,625,625,625,0
|
|
20240701,140000,201307367,625,625,625,625,0
|
|
20240701,135900,201307367,625,625,625,625,0
|
|
20240701,135800,201307367,625,625,625,625,0
|
|
20240701,135700,201307367,625,625,625,625,135
|
|
20240701,135600,201222992,626,626,626,626,0
|
|
20240701,135500,201222992,626,626,626,626,0
|
|
20240701,135400,201222992,626,626,626,626,0
|
|
20240701,135300,201222992,626,626,626,626,0
|
|
20240701,135200,201222992,626,626,626,626,0
|
|
20240701,135100,201222992,626,626,626,626,1
|
|
20240701,135000,201222366,625,625,625,625,3600
|
|
20240701,134900,198972366,624,624,624,624,0
|
|
20240701,134800,198972366,624,624,624,624,0
|
|
20240701,134700,198972366,624,624,624,624,0
|
|
20240701,134600,198972366,624,624,624,624,0
|
|
20240701,134500,198972366,624,624,624,624,12000
|
|
20240701,134400,191484366,625,625,625,625,0
|
|
20240701,134300,191484366,625,625,625,625,1
|
|
20240701,134200,191483741,624,624,624,624,4000
|
|
20240701,134100,188987741,620,620,620,620,0
|
|
20240701,134000,188987741,620,620,620,620,0
|
|
20240701,133900,188987741,620,620,620,620,0
|
|
20240701,133800,188987741,620,620,620,620,0
|
|
20240701,133700,188987741,620,620,620,620,0
|
|
20240701,133600,188987741,620,620,620,620,0
|
|
20240701,133500,188987741,620,620,620,620,0
|
|
20240701,133400,188987741,620,620,620,620,0
|
|
20240701,133300,188987741,620,620,620,620,0
|
|
20240701,133200,188987741,620,620,620,620,0
|
|
20240701,133100,188987741,620,620,620,620,0
|
|
20240701,133000,188987741,620,620,620,620,0
|
|
20240701,132900,188987741,620,620,620,620,0
|
|
20240701,132800,188987741,620,620,620,620,0
|
|
20240701,132700,188987741,620,622,622,620,10000
|
|
20240701,132600,182784282,625,625,625,625,21
|
|
20240701,132500,182771157,625,625,625,625,0
|
|
20240701,132400,182771157,625,625,625,625,0
|
|
20240701,132300,182771157,625,625,625,625,55
|
|
20240701,132200,182736782,621,621,621,621,0
|
|
20240701,132100,182736782,621,621,621,621,0
|
|
20240701,132000,182736782,621,621,621,621,0
|
|
20240701,131900,182736782,621,621,621,621,0
|
|
20240701,131800,182736782,621,621,621,621,0
|
|
20240701,131700,182736782,621,621,621,621,0
|
|
20240701,131600,182736782,621,621,621,621,0
|
|
20240701,131500,182736782,621,621,621,621,0
|
|
20240701,131400,182736782,621,621,621,621,744
|
|
20240701,131300,182274758,624,624,624,624,0
|
|
20240701,131200,182274758,624,624,624,624,1
|
|
20240701,131100,182274134,624,624,624,624,0
|
|
20240701,131000,182274134,624,624,624,624,0
|
|
20240701,130900,182274134,624,624,624,624,0
|
|
20240701,130800,182274134,624,624,624,624,1000
|
|
20240701,130700,181650134,625,625,625,625,0
|
|
20240701,130600,181650134,625,625,625,625,0
|
|
20240701,130500,181650134,625,625,625,625,0
|
|
20240701,130400,181650134,625,625,625,625,0
|
|
20240701,130300,181650134,625,625,625,625,0
|
|
20240701,130200,181650134,625,625,625,625,0
|
|
20240701,130100,181650134,625,625,625,625,0
|
|
20240701,130000,181650134,625,625,625,625,0
|
|
20240701,125900,181650134,625,625,625,625,0
|
|
20240701,125800,181650134,625,625,625,625,0
|
|
20240701,125700,181650134,625,625,625,625,1970
|
|
20240701,125600,180418884,626,626,626,626,0
|
|
20240701,125500,180418884,626,626,626,626,0
|
|
20240701,125400,180418884,626,626,626,626,0
|
|
20240701,125300,180418884,626,626,626,626,0
|
|
20240701,125200,180418884,626,626,626,626,0
|
|
20240701,125100,180418884,626,626,626,626,50
|
|
20240701,125000,180387584,626,626,626,626,0
|
|
20240701,124900,180387584,626,626,626,626,0
|
|
20240701,124800,180387584,626,626,626,626,0
|
|
20240701,124700,180387584,626,626,626,626,1
|
|
20240701,124600,180386958,626,626,626,626,0
|
|
20240701,124500,180386958,626,626,626,626,0
|
|
20240701,124400,180386958,626,626,626,626,0
|
|
20240701,124300,180386958,626,626,626,626,0
|
|
20240701,124200,180386958,626,626,626,626,0
|
|
20240701,124100,180386958,626,626,626,626,0
|
|
20240701,124000,180386958,626,626,626,626,0
|
|
20240701,123900,180386958,626,626,626,626,304
|
|
20240701,123800,180196654,625,625,625,625,0
|
|
20240701,123700,180196654,625,625,625,625,10
|
|
20240701,123600,180190404,625,625,625,625,0
|
|
20240701,123500,180190404,625,625,625,625,0
|
|
20240701,123400,180190404,625,625,625,625,0
|
|
20240701,123300,180190404,625,625,625,625,0
|
|
20240701,123200,180190404,625,625,625,625,0
|
|
20240701,123100,180190404,625,625,625,625,0
|
|
20240701,123000,180190404,625,625,625,625,0
|
|
20240701,122900,180190404,625,625,625,625,0
|
|
20240701,122800,180190404,625,625,625,625,0
|
|
20240701,122700,180190404,625,625,625,625,0
|
|
20240701,122600,180190404,625,625,625,625,333
|
|
20240701,122500,179982279,625,625,625,625,36
|
|
20240701,122400,179959779,625,625,625,625,0
|
|
20240701,122300,179959779,625,625,625,625,0
|
|
20240701,122200,179959779,625,625,625,625,360
|
|
20240701,122100,179734779,625,625,625,625,0
|
|
20240701,122000,179734779,625,625,625,625,0
|
|
20240701,121900,179734779,625,625,625,625,0
|
|
20240701,121800,179734779,625,625,625,625,0
|
|
20240701,121700,179734779,625,625,625,625,0
|
|
20240701,121600,179734779,625,625,625,625,0
|
|
20240701,121500,179734779,625,625,625,625,0
|
|
20240701,121400,179734779,625,625,625,625,0
|
|
20240701,121300,179734779,625,625,625,625,0
|
|
20240701,121200,179734779,625,625,625,625,0
|
|
20240701,121100,179734779,625,625,625,625,0
|
|
20240701,121000,179734779,625,625,625,625,0
|
|
20240701,120900,179734779,625,625,625,625,0
|
|
20240701,120800,179734779,625,625,625,625,0
|
|
20240701,120700,179734779,625,625,625,625,0
|
|
20240701,120600,179734779,625,625,625,625,5235
|
|
20240701,120500,176462904,625,625,625,625,1800
|
|
20240701,120400,175337904,626,626,626,626,0
|
|
20240701,120300,175337904,626,626,626,626,0
|
|
20240701,120200,175337904,626,626,626,626,4849
|
|
20240701,120100,172302430,627,627,627,627,0
|
|
20240701,120000,172302430,627,627,627,627,0
|
|
20240701,115900,172302430,627,628,628,627,4903
|
|
20240701,115800,169226616,629,629,629,629,0
|
|
20240701,115700,169226616,629,629,629,629,0
|
|
20240701,115600,169226616,629,629,629,629,0
|
|
20240701,115500,169226616,629,629,629,629,0
|
|
20240701,115400,169226616,629,629,629,629,100
|
|
20240701,115300,169163716,629,629,629,629,360
|
|
20240701,115200,168937276,629,629,629,629,0
|
|
20240701,115100,168937276,629,629,629,629,9
|
|
20240701,115000,168931615,629,629,629,629,0
|
|
20240701,114900,168931615,629,629,629,629,0
|
|
20240701,114800,168931615,629,629,629,629,0
|
|
20240701,114700,168931615,629,629,629,629,0
|
|
20240701,114600,168931615,629,629,629,629,0
|
|
20240701,114500,168931615,629,629,629,629,0
|
|
20240701,114400,168931615,629,629,629,629,1628
|
|
20240701,114300,167907603,629,629,629,629,1745
|
|
20240701,114200,166809998,629,629,629,629,0
|
|
20240701,114100,166809998,629,629,629,629,2700
|
|
20240701,114000,165111698,629,629,629,629,1
|
|
20240701,113900,165111069,629,629,629,629,2
|
|
20240701,113800,165109811,629,627,629,627,19805
|
|
20240701,113700,152669096,627,627,627,627,0
|
|
20240701,113600,152669096,627,627,627,627,0
|
|
20240701,113500,152669096,627,627,627,627,0
|
|
20240701,113400,152669096,627,627,627,627,0
|
|
20240701,113300,152669096,627,627,627,627,0
|
|
20240701,113200,152669096,627,627,627,627,0
|
|
20240701,113100,152669096,627,625,627,625,16331
|
|
20240701,113000,142456718,625,625,625,625,5
|
|
20240701,112900,142453593,625,625,625,625,0
|
|
20240701,112800,142453593,625,625,625,625,0
|
|
20240701,112700,142453593,625,625,625,625,0
|
|
20240701,112600,142453593,625,625,625,625,0
|
|
20240701,112500,142453593,625,625,625,625,1
|
|
20240701,112400,142452968,625,625,625,625,0
|
|
20240701,112300,142452968,625,625,625,625,0
|
|
20240701,112200,142452968,625,625,625,625,0
|
|
20240701,112100,142452968,625,625,625,625,0
|
|
20240701,112000,142452968,625,625,625,625,0
|
|
20240701,111900,142452968,625,625,625,625,86
|
|
20240701,111800,142399218,625,625,625,625,51
|
|
20240701,111700,142367343,624,624,624,624,0
|
|
20240701,111600,142367343,624,624,624,624,0
|
|
20240701,111500,142367343,624,624,624,624,0
|
|
20240701,111400,142367343,624,624,624,624,0
|
|
20240701,111300,142367343,624,624,624,624,0
|
|
20240701,111200,142367343,624,624,624,624,10
|
|
20240701,111100,142361103,624,624,624,624,0
|
|
20240701,111000,142361103,624,624,624,624,0
|
|
20240701,110900,142361103,624,624,624,624,0
|
|
20240701,110800,142361103,624,624,624,624,0
|
|
20240701,110700,142361103,624,624,624,624,0
|
|
20240701,110600,142361103,624,624,624,624,0
|
|
20240701,110500,142361103,624,624,624,624,0
|
|
20240701,110400,142361103,624,624,624,624,0
|
|
20240701,110300,142361103,624,624,624,624,0
|
|
20240701,110200,142361103,624,624,624,624,0
|
|
20240701,110100,142361103,624,624,624,624,0
|
|
20240701,110000,142361103,624,624,624,624,0
|
|
20240701,105900,142361103,624,624,624,624,0
|
|
20240701,105800,142361103,624,624,624,624,388
|
|
20240701,105700,142118991,624,624,624,624,11998
|
|
20240701,105600,134632239,624,624,624,624,0
|
|
20240701,105500,134632239,624,624,624,624,2
|
|
20240701,105400,134630991,620,620,620,620,0
|
|
20240701,105300,134630991,620,620,620,620,0
|
|
20240701,105200,134630991,620,620,620,620,0
|
|
20240701,105100,134630991,620,620,620,620,0
|
|
20240701,105000,134630991,620,622,622,620,24000
|
|
20240701,104900,119740784,621,621,621,621,0
|
|
20240701,104800,119740784,621,621,621,621,0
|
|
20240701,104700,119740784,621,621,621,621,0
|
|
20240701,104600,119740784,621,621,621,621,0
|
|
20240701,104500,119740784,621,621,621,621,0
|
|
20240701,104400,119740784,621,621,621,621,0
|
|
20240701,104300,119740784,621,621,621,621,0
|
|
20240701,104200,119740784,621,621,621,621,0
|
|
20240701,104100,119740784,621,621,621,621,0
|
|
20240701,104000,119740784,621,621,621,621,0
|
|
20240701,103900,119740784,621,621,621,621,0
|
|
20240701,103800,119740784,621,621,621,621,0
|
|
20240701,103700,119740784,621,621,621,621,0
|
|
20240701,103600,119740784,621,621,621,621,0
|
|
20240701,103500,119740784,621,621,621,621,0
|
|
20240701,103400,119740784,621,621,621,621,0
|
|
20240701,103300,119740784,621,621,621,621,0
|
|
20240701,103200,119740784,621,621,621,621,0
|
|
20240701,103100,119740784,621,621,621,621,0
|
|
20240701,103000,119740784,621,621,621,621,0
|
|
20240701,102900,119740784,621,621,621,621,2018
|
|
20240701,102800,118487606,621,623,623,621,3197
|
|
20240701,102700,116498751,626,626,626,626,0
|
|
20240701,102600,116498751,626,626,626,626,0
|
|
20240701,102500,116498751,626,626,626,626,0
|
|
20240701,102400,116498751,626,626,626,626,0
|
|
20240701,102300,116498751,626,626,626,626,0
|
|
20240701,102200,116498751,626,626,626,626,0
|
|
20240701,102100,116498751,626,626,626,626,0
|
|
20240701,102000,116498751,626,626,626,626,0
|
|
20240701,101900,116498751,626,626,626,626,0
|
|
20240701,101800,116498751,626,626,626,626,2000
|
|
20240701,101700,115246751,626,626,626,626,2
|
|
20240701,101600,115245499,626,626,626,626,2000
|
|
20240701,101500,113993499,626,626,626,626,10
|
|
20240701,101400,113987239,626,623,626,623,322
|
|
20240701,101300,113786630,623,623,623,623,555
|
|
20240701,101200,113440865,623,626,626,623,2502
|
|
20240701,101100,111882113,623,623,623,623,150
|
|
20240701,101000,111788663,627,627,627,627,0
|
|
20240701,100900,111788663,627,627,627,627,0
|
|
20240701,100800,111788663,627,627,627,627,0
|
|
20240701,100700,111788663,627,627,627,627,0
|
|
20240701,100600,111788663,627,627,627,627,0
|
|
20240701,100500,111788663,627,627,627,627,0
|
|
20240701,100400,111788663,627,627,627,627,1
|
|
20240701,100300,111788036,627,627,627,627,1
|
|
20240701,100200,111787409,627,627,627,627,0
|
|
20240701,100100,111787409,627,626,627,626,3815
|
|
20240701,100000,109396404,625,624,625,624,5500
|
|
20240701,095900,105959904,623,623,623,623,0
|
|
20240701,095800,105959904,623,623,623,623,0
|
|
20240701,095700,105959904,623,623,623,623,0
|
|
20240701,095600,105959904,623,623,623,623,0
|
|
20240701,095500,105959904,623,623,623,623,0
|
|
20240701,095400,105959904,623,623,623,623,0
|
|
20240701,095300,105959904,623,623,623,623,0
|
|
20240701,095200,105959904,623,623,623,623,0
|
|
20240701,095100,105959904,623,623,623,623,0
|
|
20240701,095000,105959904,623,623,623,623,0
|
|
20240701,094900,105959904,623,623,623,623,0
|
|
20240701,094800,105959904,623,623,623,623,3910
|
|
20240701,094700,103523974,622,622,622,622,0
|
|
20240701,094600,103523974,622,622,622,622,1870
|
|
20240701,094500,102360834,620,620,620,620,0
|
|
20240701,094400,102360834,620,620,620,620,10431
|
|
20240701,094300,95893614,620,620,620,620,20000
|
|
20240701,094200,83493614,620,620,620,620,20000
|
|
20240701,094100,71093614,621,621,621,621,0
|
|
20240701,094000,71093614,621,621,621,621,0
|
|
20240701,093900,71093614,621,621,621,621,62
|
|
20240701,093800,71055112,622,622,622,622,0
|
|
20240701,093700,71055112,622,622,622,622,0
|
|
20240701,093600,71055112,622,622,622,622,0
|
|
20240701,093500,71055112,622,622,622,622,0
|
|
20240701,093400,71055112,622,622,622,622,0
|
|
20240701,093300,71055112,622,622,622,622,0
|
|
20240701,093200,71055112,622,622,622,622,0
|
|
20240701,093100,71055112,622,622,622,622,0
|
|
20240701,093000,71055112,622,622,622,622,0
|
|
20240701,092900,71055112,622,622,622,622,0
|
|
20240701,092800,71055112,622,622,622,622,0
|
|
20240701,092700,71055112,622,622,622,622,1609
|
|
20240701,092600,70054314,615,615,615,615,0
|
|
20240701,092500,70054314,615,615,615,615,0
|
|
20240701,092400,70054314,615,615,615,615,0
|
|
20240701,092300,70054314,615,618,618,615,9616
|
|
20240701,092200,64135200,618,618,618,618,0
|
|
20240701,092100,64135200,618,618,618,618,0
|
|
20240701,092000,64135200,618,618,618,618,0
|
|
20240701,091900,64135200,618,618,618,618,0
|
|
20240701,091800,64135200,618,618,618,618,0
|
|
20240701,091700,64135200,618,618,618,618,0
|
|
20240701,091600,64135200,618,618,618,618,0
|
|
20240701,091500,64135200,618,618,618,618,0
|
|
20240701,091400,64135200,618,618,618,618,0
|
|
20240701,091300,64135200,618,618,618,618,0
|
|
20240701,091200,64135200,618,618,618,618,50
|
|
20240701,091100,64104300,618,621,621,618,34762
|
|
20240701,091000,42598582,620,622,622,620,31307
|
|
20240701,090900,23161344,623,623,623,623,0
|
|
20240701,090800,23161344,623,623,623,623,9477
|
|
20240701,090700,17257173,623,623,623,623,4118
|
|
20240701,090600,14691659,623,623,623,623,20
|
|
20240701,090500,14679199,623,623,623,623,200
|
|
20240701,090400,14554599,623,625,625,623,7265
|
|
20240701,090300,10027504,628,628,628,628,0
|
|
20240701,090200,10027504,628,628,628,628,1321
|
|
20240701,090100,9197916,628,628,628,628,1000
|
|
20240701,090000,8569916,622,622,622,622,13778
|