652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,194900,88610155,561,561,561,561,2325
|
|
20240701,194800,88610155,561,561,561,561,0
|
|
20240701,194700,88610155,561,561,561,561,0
|
|
20240701,194600,88610155,561,561,561,561,0
|
|
20240701,194500,88610155,561,561,561,561,0
|
|
20240701,194400,88610155,561,561,561,561,0
|
|
20240701,194300,88610155,561,561,561,561,0
|
|
20240701,194200,88610155,561,561,561,561,0
|
|
20240701,194100,88610155,561,561,561,561,0
|
|
20240701,194000,88610155,561,561,561,561,0
|
|
20240701,193900,88610155,561,561,561,561,0
|
|
20240701,193800,88610155,561,561,561,561,0
|
|
20240701,193700,88610155,561,561,561,561,0
|
|
20240701,193600,88610155,561,561,561,561,0
|
|
20240701,193500,88610155,561,561,561,561,0
|
|
20240701,193400,88610155,561,561,561,561,0
|
|
20240701,193300,88610155,561,561,561,561,0
|
|
20240701,193200,88610155,561,561,561,561,0
|
|
20240701,193100,88610155,561,561,561,561,0
|
|
20240701,193000,88610155,561,561,561,561,0
|
|
20240701,192900,88610155,561,561,561,561,0
|
|
20240701,192800,88610155,561,561,561,561,0
|
|
20240701,192700,88610155,561,561,561,561,0
|
|
20240701,192600,88610155,561,561,561,561,0
|
|
20240701,192500,88610155,561,561,561,561,0
|
|
20240701,192400,88610155,561,561,561,561,0
|
|
20240701,192300,88610155,561,561,561,561,0
|
|
20240701,192200,88610155,561,561,561,561,0
|
|
20240701,192100,88610155,561,561,561,561,0
|
|
20240701,192000,88610155,561,561,561,561,0
|
|
20240701,191900,88610155,561,561,561,561,2325
|
|
20240701,191800,88610155,561,561,561,561,0
|
|
20240701,191700,88610155,561,561,561,561,0
|
|
20240701,191600,88610155,561,561,561,561,0
|
|
20240701,191500,88610155,561,561,561,561,0
|
|
20240701,191400,88610155,561,561,561,561,0
|
|
20240701,191300,88610155,561,561,561,561,0
|
|
20240701,191200,88610155,561,561,561,561,0
|
|
20240701,191100,88610155,561,561,561,561,0
|
|
20240701,191000,88610155,561,561,561,561,0
|
|
20240701,190900,88610155,561,561,561,561,0
|
|
20240701,190800,88610155,561,561,561,561,0
|
|
20240701,190700,88610155,561,561,561,561,0
|
|
20240701,190600,88610155,561,561,561,561,0
|
|
20240701,190500,88610155,561,561,561,561,0
|
|
20240701,190400,88610155,561,561,561,561,0
|
|
20240701,190300,88610155,561,561,561,561,0
|
|
20240701,190200,88610155,561,561,561,561,0
|
|
20240701,190100,88610155,561,561,561,561,0
|
|
20240701,190000,88610155,561,561,561,561,0
|
|
20240701,185900,88610155,561,561,561,561,0
|
|
20240701,185800,88610155,561,561,561,561,0
|
|
20240701,185700,88610155,561,561,561,561,0
|
|
20240701,185600,88610155,561,561,561,561,0
|
|
20240701,185500,88610155,561,561,561,561,0
|
|
20240701,185400,88610155,561,561,561,561,0
|
|
20240701,185300,88610155,561,561,561,561,0
|
|
20240701,185200,88610155,561,561,561,561,0
|
|
20240701,185100,88610155,561,561,561,561,0
|
|
20240701,185000,88610155,561,561,561,561,0
|
|
20240701,184900,88610155,561,561,561,561,2325
|
|
20240701,184800,88610155,561,561,561,561,0
|
|
20240701,184700,88610155,561,561,561,561,0
|
|
20240701,184600,88610155,561,561,561,561,0
|
|
20240701,184500,88610155,561,561,561,561,0
|
|
20240701,184400,88610155,561,561,561,561,0
|
|
20240701,184300,88610155,561,561,561,561,0
|
|
20240701,184200,88610155,561,561,561,561,0
|
|
20240701,184100,88610155,561,561,561,561,0
|
|
20240701,184000,88610155,561,561,561,561,0
|
|
20240701,183900,88610155,561,561,561,561,0
|
|
20240701,183800,88610155,561,561,561,561,0
|
|
20240701,183700,88610155,561,561,561,561,0
|
|
20240701,183600,88610155,561,561,561,561,0
|
|
20240701,183500,88610155,561,561,561,561,0
|
|
20240701,183400,88610155,561,561,561,561,0
|
|
20240701,183300,88610155,561,561,561,561,0
|
|
20240701,183200,88610155,561,561,561,561,0
|
|
20240701,183100,88610155,561,561,561,561,0
|
|
20240701,183000,88610155,561,561,561,561,0
|
|
20240701,182900,88610155,561,561,561,561,0
|
|
20240701,182800,88610155,561,561,561,561,0
|
|
20240701,182700,88610155,561,561,561,561,0
|
|
20240701,182600,88610155,561,561,561,561,0
|
|
20240701,182500,88610155,561,561,561,561,0
|
|
20240701,182400,88610155,561,561,561,561,0
|
|
20240701,182300,88610155,561,561,561,561,0
|
|
20240701,182200,88610155,561,561,561,561,0
|
|
20240701,182100,88610155,561,561,561,561,0
|
|
20240701,182000,88610155,561,561,561,561,0
|
|
20240701,181900,88610155,561,561,561,561,2325
|
|
20240701,181800,88610155,561,561,561,561,0
|
|
20240701,181700,88610155,561,561,561,561,0
|
|
20240701,181600,88610155,561,561,561,561,0
|
|
20240701,181500,88610155,561,561,561,561,0
|
|
20240701,181400,88610155,561,561,561,561,0
|
|
20240701,181300,88610155,561,561,561,561,0
|
|
20240701,181200,88610155,561,561,561,561,0
|
|
20240701,181100,88610155,561,561,561,561,0
|
|
20240701,181000,88610155,561,561,561,561,0
|
|
20240701,180900,88610155,561,561,561,561,0
|
|
20240701,180800,88610155,561,561,561,561,0
|
|
20240701,180700,88610155,561,561,561,561,0
|
|
20240701,180600,88610155,561,561,561,561,0
|
|
20240701,180500,88610155,561,561,561,561,0
|
|
20240701,180400,88610155,561,561,561,561,0
|
|
20240701,180300,88610155,561,561,561,561,0
|
|
20240701,180200,88610155,561,561,561,561,0
|
|
20240701,180100,88610155,561,561,561,561,0
|
|
20240701,180000,88610155,561,561,561,561,0
|
|
20240701,175900,88610155,561,561,561,561,0
|
|
20240701,175800,88610155,561,561,561,561,0
|
|
20240701,175700,88610155,561,561,561,561,0
|
|
20240701,175600,88610155,561,561,561,561,0
|
|
20240701,175500,88610155,561,561,561,561,0
|
|
20240701,175400,88610155,561,561,561,561,0
|
|
20240701,175300,88610155,561,561,561,561,0
|
|
20240701,175200,88610155,561,561,561,561,0
|
|
20240701,175100,88610155,561,561,561,561,0
|
|
20240701,175000,88610155,561,561,561,561,0
|
|
20240701,174900,88610155,561,561,561,561,2325
|
|
20240701,174800,88610155,561,561,561,561,0
|
|
20240701,174700,88610155,561,561,561,561,0
|
|
20240701,174600,88610155,561,561,561,561,0
|
|
20240701,174500,88610155,561,561,561,561,0
|
|
20240701,174400,88610155,561,561,561,561,0
|
|
20240701,174300,88610155,561,561,561,561,0
|
|
20240701,174200,88610155,561,561,561,561,0
|
|
20240701,174100,88610155,561,561,561,561,0
|
|
20240701,174000,88610155,561,561,561,561,0
|
|
20240701,173900,88610155,561,561,561,561,0
|
|
20240701,173800,88610155,561,561,561,561,0
|
|
20240701,173700,88610155,561,561,561,561,0
|
|
20240701,173600,88610155,561,561,561,561,0
|
|
20240701,173500,88610155,561,561,561,561,0
|
|
20240701,173400,88610155,561,561,561,561,0
|
|
20240701,173300,88610155,561,561,561,561,0
|
|
20240701,173200,88610155,561,561,561,561,0
|
|
20240701,173100,88610155,561,561,561,561,0
|
|
20240701,173000,88610155,561,561,561,561,0
|
|
20240701,172900,88610155,561,561,561,561,0
|
|
20240701,172800,88610155,561,561,561,561,0
|
|
20240701,172700,88610155,561,561,561,561,0
|
|
20240701,172600,88610155,561,561,561,561,0
|
|
20240701,172500,88610155,561,561,561,561,0
|
|
20240701,172400,88610155,561,561,561,561,0
|
|
20240701,172300,88610155,561,561,561,561,0
|
|
20240701,172200,88610155,561,561,561,561,0
|
|
20240701,172100,88610155,561,561,561,561,0
|
|
20240701,172000,88610155,561,561,561,561,0
|
|
20240701,171900,88610155,561,561,561,561,2325
|
|
20240701,171800,88610155,561,561,561,561,0
|
|
20240701,171700,88610155,561,561,561,561,0
|
|
20240701,171600,88610155,561,561,561,561,0
|
|
20240701,171500,88610155,561,561,561,561,0
|
|
20240701,171400,88610155,561,561,561,561,0
|
|
20240701,171300,88610155,561,561,561,561,0
|
|
20240701,171200,88610155,561,561,561,561,0
|
|
20240701,171100,88610155,561,561,561,561,0
|
|
20240701,171000,88610155,561,561,561,561,0
|
|
20240701,170900,88610155,561,561,561,561,0
|
|
20240701,170800,88610155,561,561,561,561,0
|
|
20240701,170700,88610155,561,561,561,561,0
|
|
20240701,170600,88610155,561,561,561,561,0
|
|
20240701,170500,88610155,561,561,561,561,0
|
|
20240701,170400,88610155,561,561,561,561,0
|
|
20240701,170300,88610155,561,561,561,561,0
|
|
20240701,170200,88610155,561,561,561,561,0
|
|
20240701,170100,88610155,561,561,561,561,0
|
|
20240701,170000,88610155,561,561,561,561,0
|
|
20240701,165900,88610155,561,561,561,561,0
|
|
20240701,165800,88610155,561,561,561,561,0
|
|
20240701,165700,88610155,561,561,561,561,0
|
|
20240701,165600,88610155,561,561,561,561,0
|
|
20240701,165500,88610155,561,561,561,561,0
|
|
20240701,165400,88610155,561,561,561,561,0
|
|
20240701,165300,88610155,561,561,561,561,0
|
|
20240701,165200,88610155,561,561,561,561,0
|
|
20240701,165100,88610155,561,561,561,561,0
|
|
20240701,165000,88610155,561,561,561,561,0
|
|
20240701,164900,88610155,561,561,561,561,2325
|
|
20240701,164800,88610155,561,561,561,561,0
|
|
20240701,164700,88610155,561,561,561,561,0
|
|
20240701,164600,88610155,561,561,561,561,0
|
|
20240701,164500,88610155,561,561,561,561,0
|
|
20240701,164400,88610155,561,561,561,561,0
|
|
20240701,164300,88610155,561,561,561,561,0
|
|
20240701,164200,88610155,561,561,561,561,0
|
|
20240701,164100,88610155,561,561,561,561,0
|
|
20240701,164000,88610155,561,561,561,561,0
|
|
20240701,163900,88610155,561,561,561,561,0
|
|
20240701,163800,88610155,561,561,561,561,0
|
|
20240701,163700,88610155,561,561,561,561,0
|
|
20240701,163600,88610155,561,561,561,561,0
|
|
20240701,163500,88610155,561,561,561,561,0
|
|
20240701,163400,88610155,561,561,561,561,0
|
|
20240701,163300,88610155,561,561,561,561,0
|
|
20240701,163200,88610155,561,561,561,561,0
|
|
20240701,163100,88610155,561,561,561,561,0
|
|
20240701,163000,88610155,561,561,561,561,0
|
|
20240701,162900,88610155,561,561,561,561,0
|
|
20240701,162800,88610155,561,561,561,561,0
|
|
20240701,162700,88610155,561,561,561,561,0
|
|
20240701,162600,88610155,561,561,561,561,0
|
|
20240701,162500,88610155,561,561,561,561,0
|
|
20240701,162400,88610155,561,561,561,561,0
|
|
20240701,162300,88610155,561,561,561,561,0
|
|
20240701,162200,88610155,561,561,561,561,0
|
|
20240701,162100,88610155,561,561,561,561,0
|
|
20240701,162000,88610155,561,561,561,561,0
|
|
20240701,161900,88610155,561,561,561,561,2325
|
|
20240701,161800,88610155,561,561,561,561,0
|
|
20240701,161700,88610155,561,561,561,561,0
|
|
20240701,161600,88610155,561,561,561,561,0
|
|
20240701,161500,88610155,561,561,561,561,0
|
|
20240701,161400,88610155,561,561,561,561,0
|
|
20240701,161300,88610155,561,561,561,561,0
|
|
20240701,161200,88610155,561,561,561,561,0
|
|
20240701,161100,88610155,561,561,561,561,0
|
|
20240701,161000,88610155,561,561,561,561,0
|
|
20240701,160900,88610155,561,561,561,561,0
|
|
20240701,160800,88610155,561,561,561,561,0
|
|
20240701,160700,88610155,561,561,561,561,0
|
|
20240701,160600,88610155,561,561,561,561,0
|
|
20240701,160500,88610155,561,561,561,561,0
|
|
20240701,160400,88610155,561,561,561,561,0
|
|
20240701,160300,88610155,561,561,561,561,0
|
|
20240701,160200,88610155,561,561,561,561,0
|
|
20240701,160100,88610155,561,561,561,561,0
|
|
20240701,160000,88610155,561,561,561,561,0
|
|
20240701,155900,88610155,561,561,561,561,0
|
|
20240701,155800,88610155,561,561,561,561,0
|
|
20240701,155700,88610155,561,561,561,561,0
|
|
20240701,155600,88610155,561,561,561,561,0
|
|
20240701,155500,88610155,561,561,561,561,0
|
|
20240701,155400,88610155,561,561,561,561,0
|
|
20240701,155300,88610155,561,561,561,561,0
|
|
20240701,155200,88610155,561,561,561,561,0
|
|
20240701,155100,88610155,561,561,561,561,0
|
|
20240701,155000,88610155,561,561,561,561,0
|
|
20240701,154900,88610155,561,561,561,561,2325
|
|
20240701,154800,88610155,561,561,561,561,0
|
|
20240701,154700,88610155,561,561,561,561,0
|
|
20240701,154600,88610155,561,561,561,561,0
|
|
20240701,154500,88610155,561,561,561,561,0
|
|
20240701,154400,88610155,561,561,561,561,0
|
|
20240701,154300,88610155,561,561,561,561,0
|
|
20240701,154200,88610155,561,561,561,561,0
|
|
20240701,154100,88610155,561,561,561,561,0
|
|
20240701,154000,88610155,561,561,561,561,0
|
|
20240701,153900,88610155,561,561,561,561,0
|
|
20240701,153800,88610155,561,561,561,561,0
|
|
20240701,153700,88610155,561,561,561,561,0
|
|
20240701,153600,88610155,561,561,561,561,0
|
|
20240701,153500,88610155,561,561,561,561,0
|
|
20240701,153400,88610155,561,561,561,561,0
|
|
20240701,153300,88610155,561,561,561,561,0
|
|
20240701,153200,88610155,561,561,561,561,0
|
|
20240701,153100,88610155,561,561,561,561,0
|
|
20240701,153000,88610155,561,561,561,561,2325
|
|
20240701,152900,87305830,562,562,562,562,0
|
|
20240701,152800,87305830,562,562,562,562,0
|
|
20240701,152700,87305830,562,562,562,562,0
|
|
20240701,152600,87305830,562,562,562,562,0
|
|
20240701,152500,87305830,562,562,562,562,0
|
|
20240701,152400,87305830,562,562,562,562,0
|
|
20240701,152300,87305830,562,562,562,562,0
|
|
20240701,152200,87305830,562,562,562,562,0
|
|
20240701,152100,87305830,562,562,562,562,0
|
|
20240701,152000,87305830,562,562,562,562,0
|
|
20240701,151900,87305830,562,562,562,562,0
|
|
20240701,151800,87305830,562,562,562,562,0
|
|
20240701,151700,87305830,562,562,562,562,0
|
|
20240701,151600,87305830,562,562,562,562,0
|
|
20240701,151500,87305830,562,562,562,562,0
|
|
20240701,151400,87305830,562,562,562,562,0
|
|
20240701,151300,87305830,562,562,562,562,0
|
|
20240701,151200,87305830,562,561,562,561,846
|
|
20240701,151100,86831223,560,558,560,558,20
|
|
20240701,151000,86820049,560,560,560,560,0
|
|
20240701,150900,86820049,560,559,560,559,827
|
|
20240701,150800,86357015,559,559,559,559,0
|
|
20240701,150700,86357015,559,558,559,558,4
|
|
20240701,150600,86354780,557,557,557,557,155
|
|
20240701,150500,86268445,557,560,560,557,3
|
|
20240701,150400,86266768,561,561,561,561,0
|
|
20240701,150300,86266768,561,561,561,561,3
|
|
20240701,150200,86265085,561,561,561,561,0
|
|
20240701,150100,86265085,561,561,561,561,408
|
|
20240701,150000,86036197,560,565,565,560,1333
|
|
20240701,145900,85287572,566,566,566,566,155
|
|
20240701,145800,85199842,567,560,567,560,1359
|
|
20240701,145700,84438509,561,561,561,561,92
|
|
20240701,145600,84386897,560,555,560,555,30772
|
|
20240701,145500,67172021,555,555,555,555,0
|
|
20240701,145400,67172021,555,555,555,555,0
|
|
20240701,145300,67172021,555,555,555,555,0
|
|
20240701,145200,67172021,555,555,555,555,0
|
|
20240701,145100,67172021,555,555,555,555,0
|
|
20240701,145000,67172021,555,555,555,555,3
|
|
20240701,144900,67170356,555,551,555,551,2
|
|
20240701,144800,67169250,554,554,554,554,0
|
|
20240701,144700,67169250,554,554,554,554,0
|
|
20240701,144600,67169250,554,554,554,554,0
|
|
20240701,144500,67169250,554,554,554,554,0
|
|
20240701,144400,67169250,554,554,554,554,0
|
|
20240701,144300,67169250,554,554,554,554,0
|
|
20240701,144200,67169250,554,554,554,554,757
|
|
20240701,144100,66749872,554,554,554,554,0
|
|
20240701,144000,66749872,554,554,554,554,429
|
|
20240701,143900,66512206,552,552,552,552,0
|
|
20240701,143800,66512206,552,552,552,552,3
|
|
20240701,143700,66510550,553,553,553,553,0
|
|
20240701,143600,66510550,553,553,553,553,0
|
|
20240701,143500,66510550,553,553,553,553,0
|
|
20240701,143400,66510550,553,553,553,553,0
|
|
20240701,143300,66510550,553,553,553,553,0
|
|
20240701,143200,66510550,553,553,553,553,0
|
|
20240701,143100,66510550,553,553,553,553,0
|
|
20240701,143000,66510550,553,553,553,553,2
|
|
20240701,142900,66509444,553,553,553,553,146
|
|
20240701,142800,66428706,550,550,550,550,0
|
|
20240701,142700,66428706,550,550,550,550,0
|
|
20240701,142600,66428706,550,550,550,550,0
|
|
20240701,142500,66428706,550,550,550,550,0
|
|
20240701,142400,66428706,550,550,550,550,0
|
|
20240701,142300,66428706,550,550,550,550,0
|
|
20240701,142200,66428706,550,550,550,550,0
|
|
20240701,142100,66428706,550,550,550,550,0
|
|
20240701,142000,66428706,550,550,550,550,1
|
|
20240701,141900,66428156,549,550,550,549,19
|
|
20240701,141800,66417724,554,554,554,554,0
|
|
20240701,141700,66417724,554,554,554,554,0
|
|
20240701,141600,66417724,554,554,554,554,0
|
|
20240701,141500,66417724,554,554,554,554,0
|
|
20240701,141400,66417724,554,554,554,554,0
|
|
20240701,141300,66417724,554,554,554,554,0
|
|
20240701,141200,66417724,554,554,554,554,0
|
|
20240701,141100,66417724,554,554,554,554,0
|
|
20240701,141000,66417724,554,554,554,554,0
|
|
20240701,140900,66417724,554,554,554,554,0
|
|
20240701,140800,66417724,554,554,554,554,0
|
|
20240701,140700,66417724,554,554,554,554,0
|
|
20240701,140600,66417724,554,554,554,554,0
|
|
20240701,140500,66417724,554,549,554,549,28
|
|
20240701,140400,66402217,550,551,551,550,5305
|
|
20240701,140300,63484321,557,557,557,557,0
|
|
20240701,140200,63484321,557,557,557,557,0
|
|
20240701,140100,63484321,557,557,557,557,0
|
|
20240701,140000,63484321,557,557,557,557,429
|
|
20240701,135900,63245368,556,556,557,556,301
|
|
20240701,135800,63077975,555,554,555,554,5305
|
|
20240701,135700,60134007,551,551,551,551,0
|
|
20240701,135600,60134007,551,551,551,551,0
|
|
20240701,135500,60134007,551,551,551,551,0
|
|
20240701,135400,60134007,551,551,551,551,0
|
|
20240701,135300,60134007,551,551,551,551,0
|
|
20240701,135200,60134007,551,551,551,551,0
|
|
20240701,135100,60134007,551,551,551,551,0
|
|
20240701,135000,60134007,551,551,551,551,0
|
|
20240701,134900,60134007,551,551,551,551,1
|
|
20240701,134800,60133456,550,550,550,550,0
|
|
20240701,134700,60133456,550,550,550,550,0
|
|
20240701,134600,60133456,550,550,550,550,0
|
|
20240701,134500,60133456,550,550,550,550,0
|
|
20240701,134400,60133456,550,550,550,550,0
|
|
20240701,134300,60133456,550,550,550,550,0
|
|
20240701,134200,60133456,550,550,550,550,0
|
|
20240701,134100,60133456,550,549,550,549,11
|
|
20240701,134000,60127416,549,549,549,549,1
|
|
20240701,133900,60126867,548,548,548,548,1
|
|
20240701,133800,60126319,547,550,550,547,42
|
|
20240701,133700,60103231,550,550,550,550,0
|
|
20240701,133600,60103231,550,550,550,550,0
|
|
20240701,133500,60103231,550,550,550,550,1
|
|
20240701,133400,60102681,554,554,554,554,0
|
|
20240701,133300,60102681,554,554,554,554,0
|
|
20240701,133200,60102681,554,554,554,554,0
|
|
20240701,133100,60102681,554,554,554,554,0
|
|
20240701,133000,60102681,554,554,554,554,0
|
|
20240701,132900,60102681,554,554,554,554,0
|
|
20240701,132800,60102681,554,554,554,554,0
|
|
20240701,132700,60102681,554,554,554,554,0
|
|
20240701,132600,60102681,554,554,554,554,0
|
|
20240701,132500,60102681,554,554,554,554,0
|
|
20240701,132400,60102681,554,554,554,554,0
|
|
20240701,132300,60102681,554,554,554,554,0
|
|
20240701,132200,60102681,554,554,554,554,0
|
|
20240701,132100,60102681,554,554,554,554,0
|
|
20240701,132000,60102681,554,554,554,554,429
|
|
20240701,131900,59865015,554,554,554,554,0
|
|
20240701,131800,59865015,554,554,554,554,0
|
|
20240701,131700,59865015,554,554,554,554,18
|
|
20240701,131600,59855043,554,554,554,554,0
|
|
20240701,131500,59855043,554,550,554,550,121
|
|
20240701,131400,59788013,551,551,551,551,0
|
|
20240701,131300,59788013,551,551,551,551,0
|
|
20240701,131200,59788013,551,551,551,551,0
|
|
20240701,131100,59788013,551,551,551,551,0
|
|
20240701,131000,59788013,551,555,555,551,871
|
|
20240701,130900,59308032,554,554,554,554,0
|
|
20240701,130800,59308032,554,554,554,554,0
|
|
20240701,130700,59308032,554,554,554,554,0
|
|
20240701,130600,59308032,554,554,554,554,0
|
|
20240701,130500,59308032,554,554,554,554,2486
|
|
20240701,130400,57930788,554,554,554,554,1000
|
|
20240701,130300,57376788,555,555,555,555,0
|
|
20240701,130200,57376788,555,555,555,555,0
|
|
20240701,130100,57376788,555,555,555,555,0
|
|
20240701,130000,57376788,555,555,555,555,429
|
|
20240701,125900,57138693,554,551,554,551,1025
|
|
20240701,125800,56571218,551,554,554,551,1864
|
|
20240701,125700,55544004,554,554,554,554,0
|
|
20240701,125600,55544004,554,554,554,554,50
|
|
20240701,125500,55516304,555,555,555,555,0
|
|
20240701,125400,55516304,555,555,555,555,0
|
|
20240701,125300,55516304,555,555,555,555,0
|
|
20240701,125200,55516304,555,555,555,555,0
|
|
20240701,125100,55516304,555,555,555,555,0
|
|
20240701,125000,55516304,555,555,555,555,0
|
|
20240701,124900,55516304,555,555,555,555,0
|
|
20240701,124800,55516304,555,555,555,555,0
|
|
20240701,124700,55516304,555,555,555,555,0
|
|
20240701,124600,55516304,555,555,555,555,2000
|
|
20240701,124500,54406304,555,555,555,555,400
|
|
20240701,124400,54184304,555,555,555,555,598
|
|
20240701,124300,53852414,555,555,555,555,0
|
|
20240701,124200,53852414,555,555,555,555,0
|
|
20240701,124100,53852414,555,555,555,555,0
|
|
20240701,124000,53852414,555,555,555,555,1429
|
|
20240701,123900,53059319,555,555,555,555,0
|
|
20240701,123800,53059319,555,556,556,555,468
|
|
20240701,123700,52799114,556,555,556,555,30
|
|
20240701,123600,52782461,555,554,555,554,656
|
|
20240701,123500,52418450,553,553,553,553,0
|
|
20240701,123400,52418450,553,553,553,553,0
|
|
20240701,123300,52418450,553,553,553,553,0
|
|
20240701,123200,52418450,553,553,553,553,0
|
|
20240701,123100,52418450,553,553,553,553,0
|
|
20240701,123000,52418450,553,553,553,553,0
|
|
20240701,122900,52418450,553,553,553,553,0
|
|
20240701,122800,52418450,553,552,553,552,15667
|
|
20240701,122700,43769710,551,551,551,551,0
|
|
20240701,122600,43769710,551,550,551,550,11775
|
|
20240701,122500,37293455,550,549,550,549,17815
|
|
20240701,122400,27511985,548,548,548,548,16
|
|
20240701,122300,27503217,549,549,549,549,0
|
|
20240701,122200,27503217,549,549,549,549,0
|
|
20240701,122100,27503217,549,549,549,549,0
|
|
20240701,122000,27503217,549,549,549,549,429
|
|
20240701,121900,27267696,549,549,549,549,0
|
|
20240701,121800,27267696,549,549,549,549,0
|
|
20240701,121700,27267696,549,549,549,549,0
|
|
20240701,121600,27267696,549,549,549,549,0
|
|
20240701,121500,27267696,549,549,549,549,0
|
|
20240701,121400,27267696,549,549,549,549,0
|
|
20240701,121300,27267696,549,549,549,549,0
|
|
20240701,121200,27267696,549,549,549,549,0
|
|
20240701,121100,27267696,549,549,549,549,0
|
|
20240701,121000,27267696,549,549,549,549,0
|
|
20240701,120900,27267696,549,549,549,549,0
|
|
20240701,120800,27267696,549,549,549,549,0
|
|
20240701,120700,27267696,549,549,549,549,0
|
|
20240701,120600,27267696,549,549,549,549,0
|
|
20240701,120500,27267696,549,549,549,549,0
|
|
20240701,120400,27267696,549,549,549,549,0
|
|
20240701,120300,27267696,549,549,549,549,0
|
|
20240701,120200,27267696,549,549,549,549,0
|
|
20240701,120100,27267696,549,549,549,549,155
|
|
20240701,120000,27182601,549,549,549,549,429
|
|
20240701,115900,26947080,549,549,549,549,0
|
|
20240701,115800,26947080,549,549,549,549,0
|
|
20240701,115700,26947080,549,549,549,549,0
|
|
20240701,115600,26947080,549,549,549,549,100
|
|
20240701,115500,26892180,547,547,547,547,100
|
|
20240701,115400,26837480,549,549,549,549,0
|
|
20240701,115300,26837480,549,549,549,549,4
|
|
20240701,115200,26835284,549,549,549,549,0
|
|
20240701,115100,26835284,549,549,549,549,2
|
|
20240701,115000,26834186,549,549,549,549,0
|
|
20240701,114900,26834186,549,549,549,549,0
|
|
20240701,114800,26834186,549,549,549,549,0
|
|
20240701,114700,26834186,549,549,549,549,0
|
|
20240701,114600,26834186,549,549,549,549,0
|
|
20240701,114500,26834186,549,549,549,549,0
|
|
20240701,114400,26834186,549,549,549,549,0
|
|
20240701,114300,26834186,549,549,549,549,0
|
|
20240701,114200,26834186,549,549,549,549,0
|
|
20240701,114100,26834186,549,549,549,549,0
|
|
20240701,114000,26834186,549,549,549,549,429
|
|
20240701,113900,26598665,548,548,548,548,0
|
|
20240701,113800,26598665,548,548,548,548,0
|
|
20240701,113700,26598665,548,548,548,548,0
|
|
20240701,113600,26598665,548,548,548,548,0
|
|
20240701,113500,26598665,548,548,548,548,20
|
|
20240701,113400,26587705,549,549,549,549,0
|
|
20240701,113300,26587705,549,549,549,549,0
|
|
20240701,113200,26587705,549,549,549,549,0
|
|
20240701,113100,26587705,549,549,549,549,0
|
|
20240701,113000,26587705,549,549,549,549,0
|
|
20240701,112900,26587705,549,549,549,549,0
|
|
20240701,112800,26587705,549,549,549,549,5
|
|
20240701,112700,26584960,549,549,549,549,1
|
|
20240701,112600,26584411,548,548,548,548,0
|
|
20240701,112500,26584411,548,548,548,548,0
|
|
20240701,112400,26584411,548,548,548,548,0
|
|
20240701,112300,26584411,548,548,548,548,0
|
|
20240701,112200,26584411,548,548,548,548,0
|
|
20240701,112100,26584411,548,548,548,548,0
|
|
20240701,112000,26584411,548,548,548,548,429
|
|
20240701,111900,26349319,548,548,548,548,0
|
|
20240701,111800,26349319,548,548,548,548,0
|
|
20240701,111700,26349319,548,548,548,548,181
|
|
20240701,111600,26250131,548,548,548,548,0
|
|
20240701,111500,26250131,548,548,548,548,319
|
|
20240701,111400,26075319,549,549,549,549,0
|
|
20240701,111300,26075319,549,549,549,549,0
|
|
20240701,111200,26075319,549,549,549,549,0
|
|
20240701,111100,26075319,549,549,549,549,0
|
|
20240701,111000,26075319,549,549,549,549,0
|
|
20240701,110900,26075319,549,549,549,549,0
|
|
20240701,110800,26075319,549,549,549,549,0
|
|
20240701,110700,26075319,549,549,549,549,0
|
|
20240701,110600,26075319,549,549,549,549,0
|
|
20240701,110500,26075319,549,549,549,549,0
|
|
20240701,110400,26075319,549,549,549,549,0
|
|
20240701,110300,26075319,549,549,549,549,5
|
|
20240701,110200,26072574,549,549,549,549,0
|
|
20240701,110100,26072574,549,549,549,549,0
|
|
20240701,110000,26072574,549,548,549,548,111
|
|
20240701,105900,26011745,549,549,549,549,0
|
|
20240701,105800,26011745,549,549,549,549,0
|
|
20240701,105700,26011745,549,549,549,549,0
|
|
20240701,105600,26011745,549,549,549,549,0
|
|
20240701,105500,26011745,549,549,549,549,0
|
|
20240701,105400,26011745,549,549,549,549,0
|
|
20240701,105300,26011745,549,549,549,549,0
|
|
20240701,105200,26011745,549,549,549,549,0
|
|
20240701,105100,26011745,549,549,549,549,0
|
|
20240701,105000,26011745,549,549,549,549,400
|
|
20240701,104900,25792145,549,549,549,549,0
|
|
20240701,104800,25792145,549,549,549,549,0
|
|
20240701,104700,25792145,549,549,549,549,0
|
|
20240701,104600,25792145,549,549,549,549,0
|
|
20240701,104500,25792145,549,549,549,549,0
|
|
20240701,104400,25792145,549,549,549,549,0
|
|
20240701,104300,25792145,549,549,549,549,0
|
|
20240701,104200,25792145,549,549,549,549,55
|
|
20240701,104100,25761950,549,549,549,549,0
|
|
20240701,104000,25761950,549,549,549,549,429
|
|
20240701,103900,25526429,545,545,545,545,0
|
|
20240701,103800,25526429,545,545,545,545,0
|
|
20240701,103700,25526429,545,545,545,545,0
|
|
20240701,103600,25526429,545,545,545,545,0
|
|
20240701,103500,25526429,545,545,545,545,0
|
|
20240701,103400,25526429,545,545,545,545,0
|
|
20240701,103300,25526429,545,545,545,545,0
|
|
20240701,103200,25526429,545,545,545,545,0
|
|
20240701,103100,25526429,545,545,545,545,500
|
|
20240701,103000,25253929,548,548,548,548,0
|
|
20240701,102900,25253929,548,548,548,548,392
|
|
20240701,102800,25039113,548,548,548,548,20
|
|
20240701,102700,25028153,548,548,548,548,0
|
|
20240701,102600,25028153,548,548,548,548,0
|
|
20240701,102500,25028153,548,548,548,548,0
|
|
20240701,102400,25028153,548,548,548,548,0
|
|
20240701,102300,25028153,548,548,548,548,0
|
|
20240701,102200,25028153,548,548,548,548,0
|
|
20240701,102100,25028153,548,548,548,548,0
|
|
20240701,102000,25028153,548,548,548,548,17
|
|
20240701,101900,25018837,548,548,548,548,0
|
|
20240701,101800,25018837,548,548,548,548,2000
|
|
20240701,101700,23922837,548,547,548,547,2000
|
|
20240701,101600,22827678,547,547,547,547,0
|
|
20240701,101500,22827678,547,547,547,547,0
|
|
20240701,101400,22827678,547,547,547,547,1
|
|
20240701,101300,22827131,547,547,547,547,0
|
|
20240701,101200,22827131,547,547,547,547,0
|
|
20240701,101100,22827131,547,547,547,547,0
|
|
20240701,101000,22827131,547,547,547,547,0
|
|
20240701,100900,22827131,547,547,547,547,0
|
|
20240701,100800,22827131,547,547,547,547,0
|
|
20240701,100700,22827131,547,546,547,546,878
|
|
20240701,100600,22347439,545,545,545,545,0
|
|
20240701,100500,22347439,545,545,545,545,0
|
|
20240701,100400,22347439,545,545,545,545,1
|
|
20240701,100300,22346894,546,546,546,546,0
|
|
20240701,100200,22346894,546,546,546,546,0
|
|
20240701,100100,22346894,546,546,546,546,0
|
|
20240701,100000,22346894,546,546,546,546,429
|
|
20240701,095900,22112660,545,545,545,545,0
|
|
20240701,095800,22112660,545,545,545,545,0
|
|
20240701,095700,22112660,545,545,545,545,0
|
|
20240701,095600,22112660,545,545,545,545,522
|
|
20240701,095500,21828170,545,545,545,545,0
|
|
20240701,095400,21828170,545,545,545,545,0
|
|
20240701,095300,21828170,545,545,545,545,0
|
|
20240701,095200,21828170,545,545,545,545,0
|
|
20240701,095100,21828170,545,545,545,545,0
|
|
20240701,095000,21828170,545,545,545,545,0
|
|
20240701,094900,21828170,545,545,545,545,2500
|
|
20240701,094800,20465670,544,544,544,544,1149
|
|
20240701,094700,19840614,544,544,544,544,5
|
|
20240701,094600,19837894,544,543,544,543,4447
|
|
20240701,094500,17423172,543,543,543,543,4
|
|
20240701,094400,17421000,543,543,543,543,7
|
|
20240701,094300,17417199,543,543,543,543,4
|
|
20240701,094200,17415027,543,543,543,543,4
|
|
20240701,094100,17412855,543,543,543,543,5
|
|
20240701,094000,17410140,543,542,543,542,22
|
|
20240701,093900,17398212,543,543,543,543,7
|
|
20240701,093800,17394411,543,543,543,543,5
|
|
20240701,093700,17391696,543,543,543,543,44
|
|
20240701,093600,17367804,543,543,543,542,3641
|
|
20240701,093500,15392962,543,543,543,543,6
|
|
20240701,093400,15389704,543,543,543,543,4
|
|
20240701,093300,15387532,543,542,543,542,510
|
|
20240701,093200,15111108,543,543,543,543,5
|
|
20240701,093100,15108393,542,540,542,540,3504
|
|
20240701,093000,13209379,540,539,540,539,1214
|
|
20240701,092900,12555029,539,539,539,539,5
|
|
20240701,092800,12552334,536,539,539,536,5
|
|
20240701,092700,12549642,539,537,539,536,470
|
|
20240701,092600,12297245,540,540,540,540,6
|
|
20240701,092500,12294005,538,540,540,538,104
|
|
20240701,092400,12238045,540,540,540,540,404
|
|
20240701,092300,12019885,540,540,540,540,5
|
|
20240701,092200,12017185,541,541,541,541,4
|
|
20240701,092100,12015021,541,541,541,541,4
|
|
20240701,092000,12012857,541,541,541,541,434
|
|
20240701,091900,11778063,541,541,541,541,4
|
|
20240701,091800,11775899,541,542,542,541,919
|
|
20240701,091700,11277805,542,542,542,542,6
|
|
20240701,091600,11274553,542,538,542,537,1094
|
|
20240701,091500,10686375,542,542,542,542,4
|
|
20240701,091400,10684207,542,542,542,542,1751
|
|
20240701,091300,9735165,542,542,542,542,4
|
|
20240701,091200,9732997,542,542,542,542,4
|
|
20240701,091100,9730829,542,542,542,542,5
|
|
20240701,091000,9728119,542,539,542,538,1140
|
|
20240701,090900,9114647,543,543,543,543,4
|
|
20240701,090800,9112475,544,541,544,538,492
|
|
20240701,090700,8846973,544,543,544,543,4
|
|
20240701,090600,8844800,543,543,543,543,4
|
|
20240701,090500,8842628,544,541,544,541,8998
|
|
20240701,090400,3960269,538,541,541,538,427
|
|
20240701,090300,3730531,541,541,541,541,4
|
|
20240701,090200,3728367,541,538,541,538,1005
|
|
20240701,090100,3187662,541,538,541,538,501
|
|
20240701,090000,2918112,538,538,538,538,5424
|