628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192500,50077388,252,252,252,252,62
|
|
20240701,192400,50077388,252,252,252,252,0
|
|
20240701,192300,50077388,252,252,252,252,0
|
|
20240701,192200,50077388,252,252,252,252,0
|
|
20240701,192100,50077388,252,252,252,252,0
|
|
20240701,192000,50077388,252,252,252,252,0
|
|
20240701,191900,50077388,252,252,252,252,0
|
|
20240701,191800,50077388,252,252,252,252,0
|
|
20240701,191700,50077388,252,252,252,252,0
|
|
20240701,191600,50077388,252,252,252,252,0
|
|
20240701,191500,50077388,252,252,252,252,0
|
|
20240701,191400,50077388,252,252,252,252,0
|
|
20240701,191300,50077388,252,252,252,252,0
|
|
20240701,191200,50077388,252,252,252,252,0
|
|
20240701,191100,50077388,252,252,252,252,0
|
|
20240701,191000,50077388,252,252,252,252,0
|
|
20240701,190900,50077388,252,252,252,252,0
|
|
20240701,190800,50077388,252,252,252,252,0
|
|
20240701,190700,50077388,252,252,252,252,0
|
|
20240701,190600,50077388,252,252,252,252,0
|
|
20240701,190500,50077388,252,252,252,252,0
|
|
20240701,190400,50077388,252,252,252,252,0
|
|
20240701,190300,50077388,252,252,252,252,0
|
|
20240701,190200,50077388,252,252,252,252,0
|
|
20240701,190100,50077388,252,252,252,252,0
|
|
20240701,190000,50077388,252,252,252,252,0
|
|
20240701,185900,50077388,252,252,252,252,0
|
|
20240701,185800,50077388,252,252,252,252,0
|
|
20240701,185700,50077388,252,252,252,252,0
|
|
20240701,185600,50077388,252,252,252,252,0
|
|
20240701,185500,50077388,252,252,252,252,62
|
|
20240701,185400,50077388,252,252,252,252,0
|
|
20240701,185300,50077388,252,252,252,252,0
|
|
20240701,185200,50077388,252,252,252,252,0
|
|
20240701,185100,50077388,252,252,252,252,0
|
|
20240701,185000,50077388,252,252,252,252,0
|
|
20240701,184900,50077388,252,252,252,252,0
|
|
20240701,184800,50077388,252,252,252,252,0
|
|
20240701,184700,50077388,252,252,252,252,0
|
|
20240701,184600,50077388,252,252,252,252,0
|
|
20240701,184500,50077388,252,252,252,252,0
|
|
20240701,184400,50077388,252,252,252,252,0
|
|
20240701,184300,50077388,252,252,252,252,0
|
|
20240701,184200,50077388,252,252,252,252,0
|
|
20240701,184100,50077388,252,252,252,252,0
|
|
20240701,184000,50077388,252,252,252,252,0
|
|
20240701,183900,50077388,252,252,252,252,0
|
|
20240701,183800,50077388,252,252,252,252,0
|
|
20240701,183700,50077388,252,252,252,252,0
|
|
20240701,183600,50077388,252,252,252,252,0
|
|
20240701,183500,50077388,252,252,252,252,0
|
|
20240701,183400,50077388,252,252,252,252,0
|
|
20240701,183300,50077388,252,252,252,252,0
|
|
20240701,183200,50077388,252,252,252,252,0
|
|
20240701,183100,50077388,252,252,252,252,0
|
|
20240701,183000,50077388,252,252,252,252,0
|
|
20240701,182900,50077388,252,252,252,252,0
|
|
20240701,182800,50077388,252,252,252,252,0
|
|
20240701,182700,50077388,252,252,252,252,0
|
|
20240701,182600,50077388,252,252,252,252,0
|
|
20240701,182500,50077388,252,252,252,252,62
|
|
20240701,182400,50077388,252,252,252,252,0
|
|
20240701,182300,50077388,252,252,252,252,0
|
|
20240701,182200,50077388,252,252,252,252,0
|
|
20240701,182100,50077388,252,252,252,252,0
|
|
20240701,182000,50077388,252,252,252,252,0
|
|
20240701,181900,50077388,252,252,252,252,0
|
|
20240701,181800,50077388,252,252,252,252,0
|
|
20240701,181700,50077388,252,252,252,252,0
|
|
20240701,181600,50077388,252,252,252,252,0
|
|
20240701,181500,50077388,252,252,252,252,0
|
|
20240701,181400,50077388,252,252,252,252,0
|
|
20240701,181300,50077388,252,252,252,252,0
|
|
20240701,181200,50077388,252,252,252,252,0
|
|
20240701,181100,50077388,252,252,252,252,0
|
|
20240701,181000,50077388,252,252,252,252,0
|
|
20240701,180900,50077388,252,252,252,252,0
|
|
20240701,180800,50077388,252,252,252,252,0
|
|
20240701,180700,50077388,252,252,252,252,0
|
|
20240701,180600,50077388,252,252,252,252,0
|
|
20240701,180500,50077388,252,252,252,252,0
|
|
20240701,180400,50077388,252,252,252,252,0
|
|
20240701,180300,50077388,252,252,252,252,0
|
|
20240701,180200,50077388,252,252,252,252,0
|
|
20240701,180100,50077388,252,252,252,252,0
|
|
20240701,180000,50077388,252,252,252,252,0
|
|
20240701,175900,50077388,252,252,252,252,0
|
|
20240701,175800,50077388,252,252,252,252,0
|
|
20240701,175700,50077388,252,252,252,252,0
|
|
20240701,175600,50077388,252,252,252,252,0
|
|
20240701,175500,50077388,252,252,252,252,62
|
|
20240701,175400,50077388,252,252,252,252,0
|
|
20240701,175300,50077388,252,252,252,252,0
|
|
20240701,175200,50077388,252,252,252,252,0
|
|
20240701,175100,50077388,252,252,252,252,0
|
|
20240701,175000,50077388,252,252,252,252,0
|
|
20240701,174900,50077388,252,252,252,252,0
|
|
20240701,174800,50077388,252,252,252,252,0
|
|
20240701,174700,50077388,252,252,252,252,0
|
|
20240701,174600,50077388,252,252,252,252,0
|
|
20240701,174500,50077388,252,252,252,252,0
|
|
20240701,174400,50077388,252,252,252,252,0
|
|
20240701,174300,50077388,252,252,252,252,0
|
|
20240701,174200,50077388,252,252,252,252,0
|
|
20240701,174100,50077388,252,252,252,252,0
|
|
20240701,174000,50077388,252,252,252,252,0
|
|
20240701,173900,50077388,252,252,252,252,0
|
|
20240701,173800,50077388,252,252,252,252,0
|
|
20240701,173700,50077388,252,252,252,252,0
|
|
20240701,173600,50077388,252,252,252,252,0
|
|
20240701,173500,50077388,252,252,252,252,0
|
|
20240701,173400,50077388,252,252,252,252,0
|
|
20240701,173300,50077388,252,252,252,252,0
|
|
20240701,173200,50077388,252,252,252,252,0
|
|
20240701,173100,50077388,252,252,252,252,0
|
|
20240701,173000,50077388,252,252,252,252,0
|
|
20240701,172900,50077388,252,252,252,252,0
|
|
20240701,172800,50077388,252,252,252,252,0
|
|
20240701,172700,50077388,252,252,252,252,0
|
|
20240701,172600,50077388,252,252,252,252,0
|
|
20240701,172500,50077388,252,252,252,252,62
|
|
20240701,172400,50077388,252,252,252,252,0
|
|
20240701,172300,50077388,252,252,252,252,0
|
|
20240701,172200,50077388,252,252,252,252,0
|
|
20240701,172100,50077388,252,252,252,252,0
|
|
20240701,172000,50077388,252,252,252,252,0
|
|
20240701,171900,50077388,252,252,252,252,0
|
|
20240701,171800,50077388,252,252,252,252,0
|
|
20240701,171700,50077388,252,252,252,252,0
|
|
20240701,171600,50077388,252,252,252,252,0
|
|
20240701,171500,50077388,252,252,252,252,0
|
|
20240701,171400,50077388,252,252,252,252,0
|
|
20240701,171300,50077388,252,252,252,252,0
|
|
20240701,171200,50077388,252,252,252,252,0
|
|
20240701,171100,50077388,252,252,252,252,0
|
|
20240701,171000,50077388,252,252,252,252,0
|
|
20240701,170900,50077388,252,252,252,252,0
|
|
20240701,170800,50077388,252,252,252,252,0
|
|
20240701,170700,50077388,252,252,252,252,0
|
|
20240701,170600,50077388,252,252,252,252,0
|
|
20240701,170500,50077388,252,252,252,252,0
|
|
20240701,170400,50077388,252,252,252,252,0
|
|
20240701,170300,50077388,252,252,252,252,0
|
|
20240701,170200,50077388,252,252,252,252,0
|
|
20240701,170100,50077388,252,252,252,252,0
|
|
20240701,170000,50077388,252,252,252,252,0
|
|
20240701,165900,50077388,252,252,252,252,0
|
|
20240701,165800,50077388,252,252,252,252,0
|
|
20240701,165700,50077388,252,252,252,252,0
|
|
20240701,165600,50077388,252,252,252,252,0
|
|
20240701,165500,50077388,252,252,252,252,62
|
|
20240701,165400,50077388,252,252,252,252,0
|
|
20240701,165300,50077388,252,252,252,252,0
|
|
20240701,165200,50077388,252,252,252,252,0
|
|
20240701,165100,50077388,252,252,252,252,0
|
|
20240701,165000,50077388,252,252,252,252,0
|
|
20240701,164900,50077388,252,252,252,252,0
|
|
20240701,164800,50077388,252,252,252,252,0
|
|
20240701,164700,50077388,252,252,252,252,0
|
|
20240701,164600,50077388,252,252,252,252,0
|
|
20240701,164500,50077388,252,252,252,252,0
|
|
20240701,164400,50077388,252,252,252,252,0
|
|
20240701,164300,50077388,252,252,252,252,0
|
|
20240701,164200,50077388,252,252,252,252,0
|
|
20240701,164100,50077388,252,252,252,252,0
|
|
20240701,164000,50077388,252,252,252,252,0
|
|
20240701,163900,50077388,252,252,252,252,0
|
|
20240701,163800,50077388,252,252,252,252,0
|
|
20240701,163700,50077388,252,252,252,252,0
|
|
20240701,163600,50077388,252,252,252,252,0
|
|
20240701,163500,50077388,252,252,252,252,0
|
|
20240701,163400,50077388,252,252,252,252,0
|
|
20240701,163300,50077388,252,252,252,252,0
|
|
20240701,163200,50077388,252,252,252,252,0
|
|
20240701,163100,50077388,252,252,252,252,0
|
|
20240701,163000,50077388,252,252,252,252,0
|
|
20240701,162900,50077388,252,252,252,252,0
|
|
20240701,162800,50077388,252,252,252,252,0
|
|
20240701,162700,50077388,252,252,252,252,0
|
|
20240701,162600,50077388,252,252,252,252,0
|
|
20240701,162500,50077388,252,252,252,252,62
|
|
20240701,162400,50077388,252,252,252,252,0
|
|
20240701,162300,50077388,252,252,252,252,0
|
|
20240701,162200,50077388,252,252,252,252,0
|
|
20240701,162100,50077388,252,252,252,252,0
|
|
20240701,162000,50077388,252,252,252,252,0
|
|
20240701,161900,50077388,252,252,252,252,0
|
|
20240701,161800,50077388,252,252,252,252,0
|
|
20240701,161700,50077388,252,252,252,252,0
|
|
20240701,161600,50077388,252,252,252,252,0
|
|
20240701,161500,50077388,252,252,252,252,0
|
|
20240701,161400,50077388,252,252,252,252,0
|
|
20240701,161300,50077388,252,252,252,252,0
|
|
20240701,161200,50077388,252,252,252,252,0
|
|
20240701,161100,50077388,252,252,252,252,0
|
|
20240701,161000,50077388,252,252,252,252,0
|
|
20240701,160900,50077388,252,252,252,252,0
|
|
20240701,160800,50077388,252,252,252,252,0
|
|
20240701,160700,50077388,252,252,252,252,0
|
|
20240701,160600,50077388,252,252,252,252,0
|
|
20240701,160500,50077388,252,252,252,252,0
|
|
20240701,160400,50077388,252,252,252,252,0
|
|
20240701,160300,50077388,252,252,252,252,0
|
|
20240701,160200,50077388,252,252,252,252,0
|
|
20240701,160100,50077388,252,252,252,252,0
|
|
20240701,160000,50077388,252,252,252,252,0
|
|
20240701,155900,50077388,252,252,252,252,0
|
|
20240701,155800,50077388,252,252,252,252,0
|
|
20240701,155700,50077388,252,252,252,252,0
|
|
20240701,155600,50077388,252,252,252,252,0
|
|
20240701,155500,50077388,252,252,252,252,62
|
|
20240701,155400,50077388,252,252,252,252,0
|
|
20240701,155300,50077388,252,252,252,252,0
|
|
20240701,155200,50077388,252,252,252,252,0
|
|
20240701,155100,50077388,252,252,252,252,0
|
|
20240701,155000,50077388,252,252,252,252,0
|
|
20240701,154900,50077388,252,252,252,252,0
|
|
20240701,154800,50077388,252,252,252,252,0
|
|
20240701,154700,50077388,252,252,252,252,0
|
|
20240701,154600,50077388,252,252,252,252,0
|
|
20240701,154500,50077388,252,252,252,252,0
|
|
20240701,154400,50077388,252,252,252,252,0
|
|
20240701,154300,50077388,252,252,252,252,0
|
|
20240701,154200,50077388,252,252,252,252,0
|
|
20240701,154100,50077388,252,252,252,252,0
|
|
20240701,154000,50077388,252,252,252,252,0
|
|
20240701,153900,50077388,252,252,252,252,0
|
|
20240701,153800,50077388,252,252,252,252,0
|
|
20240701,153700,50077388,252,252,252,252,0
|
|
20240701,153600,50077388,252,252,252,252,0
|
|
20240701,153500,50077388,252,252,252,252,0
|
|
20240701,153400,50077388,252,252,252,252,0
|
|
20240701,153300,50077388,252,252,252,252,0
|
|
20240701,153200,50077388,252,252,252,252,0
|
|
20240701,153100,50077388,252,252,252,252,0
|
|
20240701,153000,50077388,252,252,252,252,62
|
|
20240701,152900,50061764,249,249,249,249,0
|
|
20240701,152800,50061764,249,249,249,249,0
|
|
20240701,152700,50061764,249,249,249,249,0
|
|
20240701,152600,50061764,249,249,249,249,0
|
|
20240701,152500,50061764,249,249,249,249,0
|
|
20240701,152400,50061764,249,249,249,249,0
|
|
20240701,152300,50061764,249,249,249,249,0
|
|
20240701,152200,50061764,249,249,249,249,0
|
|
20240701,152100,50061764,249,249,249,249,0
|
|
20240701,152000,50061764,249,249,249,249,0
|
|
20240701,151900,50061764,249,249,249,249,400
|
|
20240701,151800,49962164,253,249,253,249,30000
|
|
20240701,151700,42401265,249,249,249,249,68
|
|
20240701,151600,42384333,249,249,249,249,0
|
|
20240701,151500,42384333,249,249,249,249,88
|
|
20240701,151400,42362421,248,248,248,248,20
|
|
20240701,151300,42357461,249,248,249,248,4
|
|
20240701,151200,42356466,248,248,248,248,48
|
|
20240701,151100,42344562,249,249,249,249,8
|
|
20240701,151000,42342570,248,248,248,248,0
|
|
20240701,150900,42342570,248,248,248,248,0
|
|
20240701,150800,42342570,248,248,248,248,19
|
|
20240701,150700,42337858,249,249,249,249,126
|
|
20240701,150600,42306484,249,249,249,249,1012
|
|
20240701,150500,42054496,250,250,250,250,1
|
|
20240701,150400,42054246,250,250,250,250,0
|
|
20240701,150300,42054246,250,250,250,250,0
|
|
20240701,150200,42054246,250,250,250,250,11
|
|
20240701,150100,42051496,253,253,253,253,0
|
|
20240701,150000,42051496,253,253,253,253,0
|
|
20240701,145900,42051496,253,253,253,253,10000
|
|
20240701,145800,39521496,253,253,253,253,0
|
|
20240701,145700,39521496,253,252,253,252,10000
|
|
20240701,145600,36993204,252,252,252,252,540
|
|
20240701,145500,36857124,253,251,253,251,12460
|
|
20240701,145400,33715020,251,251,251,251,5
|
|
20240701,145300,33713765,250,246,251,246,45195
|
|
20240701,145200,22468247,246,246,246,246,0
|
|
20240701,145100,22468247,246,246,246,246,0
|
|
20240701,145000,22468247,246,246,246,246,0
|
|
20240701,144900,22468247,246,246,246,246,1
|
|
20240701,144800,22468001,245,245,245,245,323
|
|
20240701,144700,22388866,246,246,246,246,2
|
|
20240701,144600,22388374,245,245,245,245,0
|
|
20240701,144500,22388374,245,245,245,245,0
|
|
20240701,144400,22388374,245,245,245,245,0
|
|
20240701,144300,22388374,245,245,245,245,1626
|
|
20240701,144200,21990004,245,245,245,245,0
|
|
20240701,144100,21990004,245,245,245,245,0
|
|
20240701,144000,21990004,245,245,245,245,243
|
|
20240701,143900,21930469,245,245,245,245,0
|
|
20240701,143800,21930469,245,245,245,245,0
|
|
20240701,143700,21930469,245,245,245,245,3
|
|
20240701,143600,21929734,244,244,244,244,0
|
|
20240701,143500,21929734,244,244,244,244,0
|
|
20240701,143400,21929734,244,244,244,244,0
|
|
20240701,143300,21929734,244,244,244,244,0
|
|
20240701,143200,21929734,244,244,244,244,0
|
|
20240701,143100,21929734,244,244,244,244,0
|
|
20240701,143000,21929734,244,244,244,244,0
|
|
20240701,142900,21929734,244,244,244,244,2
|
|
20240701,142800,21929246,244,244,244,244,1308
|
|
20240701,142700,21610094,244,244,244,244,0
|
|
20240701,142600,21610094,244,244,244,244,0
|
|
20240701,142500,21610094,244,244,244,244,0
|
|
20240701,142400,21610094,244,243,244,243,1026
|
|
20240701,142300,21360774,244,244,244,244,1347
|
|
20240701,142200,21032106,244,244,244,244,0
|
|
20240701,142100,21032106,244,244,244,244,0
|
|
20240701,142000,21032106,244,244,244,244,0
|
|
20240701,141900,21032106,244,244,244,244,0
|
|
20240701,141800,21032106,244,244,244,244,0
|
|
20240701,141700,21032106,244,244,244,244,261
|
|
20240701,141600,20968422,243,243,243,243,0
|
|
20240701,141500,20968422,243,243,243,243,0
|
|
20240701,141400,20968422,243,243,243,243,0
|
|
20240701,141300,20968422,243,243,243,243,0
|
|
20240701,141200,20968422,243,243,243,243,0
|
|
20240701,141100,20968422,243,244,244,243,1000
|
|
20240701,141000,20725179,244,244,244,244,0
|
|
20240701,140900,20725179,244,244,244,244,0
|
|
20240701,140800,20725179,244,244,244,244,0
|
|
20240701,140700,20725179,244,244,244,244,0
|
|
20240701,140600,20725179,244,244,244,244,0
|
|
20240701,140500,20725179,244,244,244,244,0
|
|
20240701,140400,20725179,244,244,244,244,0
|
|
20240701,140300,20725179,244,244,244,244,0
|
|
20240701,140200,20725179,244,244,244,244,520
|
|
20240701,140100,20598299,245,245,245,245,0
|
|
20240701,140000,20598299,245,245,245,245,0
|
|
20240701,135900,20598299,245,245,245,245,0
|
|
20240701,135800,20598299,245,245,245,245,1364
|
|
20240701,135700,20264119,244,244,244,244,5
|
|
20240701,135600,20262899,244,244,244,244,0
|
|
20240701,135500,20262899,244,244,244,244,0
|
|
20240701,135400,20262899,244,244,244,244,0
|
|
20240701,135300,20262899,244,244,244,244,0
|
|
20240701,135200,20262899,244,244,244,244,500
|
|
20240701,135100,20140899,244,244,244,244,0
|
|
20240701,135000,20140899,244,244,244,244,600
|
|
20240701,134900,19994499,245,245,245,245,4
|
|
20240701,134800,19993519,245,245,245,245,0
|
|
20240701,134700,19993519,245,245,245,245,0
|
|
20240701,134600,19993519,245,245,245,245,0
|
|
20240701,134500,19993519,245,245,245,245,1
|
|
20240701,134400,19993274,245,245,245,245,0
|
|
20240701,134300,19993274,245,245,245,245,0
|
|
20240701,134200,19993274,245,245,245,245,243
|
|
20240701,134100,19933739,245,245,245,245,0
|
|
20240701,134000,19933739,245,245,245,245,2
|
|
20240701,133900,19933249,245,245,245,245,0
|
|
20240701,133800,19933249,245,245,245,245,0
|
|
20240701,133700,19933249,245,245,245,245,3
|
|
20240701,133600,19932514,245,245,245,245,1
|
|
20240701,133500,19932269,245,245,245,245,500
|
|
20240701,133400,19809769,245,245,245,245,0
|
|
20240701,133300,19809769,245,245,245,245,0
|
|
20240701,133200,19809769,245,245,245,245,0
|
|
20240701,133100,19809769,245,245,245,245,0
|
|
20240701,133000,19809769,245,245,245,245,1
|
|
20240701,132900,19809524,245,245,245,245,1360
|
|
20240701,132800,19476324,245,245,245,245,0
|
|
20240701,132700,19476324,245,245,245,245,0
|
|
20240701,132600,19476324,245,245,245,245,0
|
|
20240701,132500,19476324,245,245,245,245,31
|
|
20240701,132400,19468729,245,245,245,245,0
|
|
20240701,132300,19468729,245,245,245,245,1000
|
|
20240701,132200,19223729,245,245,245,245,0
|
|
20240701,132100,19223729,245,245,245,245,0
|
|
20240701,132000,19223729,245,245,245,245,0
|
|
20240701,131900,19223729,245,245,245,245,0
|
|
20240701,131800,19223729,245,245,245,245,0
|
|
20240701,131700,19223729,245,245,245,245,0
|
|
20240701,131600,19223729,245,245,245,245,0
|
|
20240701,131500,19223729,245,245,245,245,0
|
|
20240701,131400,19223729,245,245,245,245,0
|
|
20240701,131300,19223729,245,245,245,245,243
|
|
20240701,131200,19164194,245,245,245,245,0
|
|
20240701,131100,19164194,245,245,245,245,0
|
|
20240701,131000,19164194,245,245,245,245,0
|
|
20240701,130900,19164194,245,245,245,245,0
|
|
20240701,130800,19164194,245,245,245,245,0
|
|
20240701,130700,19164194,245,245,245,245,20
|
|
20240701,130600,19159294,245,245,245,245,0
|
|
20240701,130500,19159294,245,245,245,245,0
|
|
20240701,130400,19159294,245,245,245,245,0
|
|
20240701,130300,19159294,245,245,245,245,0
|
|
20240701,130200,19159294,245,245,245,245,0
|
|
20240701,130100,19159294,245,245,245,245,0
|
|
20240701,130000,19159294,245,244,245,244,3744
|
|
20240701,125900,18245757,244,244,244,244,0
|
|
20240701,125800,18245757,244,244,244,244,1
|
|
20240701,125700,18245513,244,244,244,244,50
|
|
20240701,125600,18233313,244,244,244,244,1
|
|
20240701,125500,18233069,244,244,244,244,0
|
|
20240701,125400,18233069,244,244,244,244,0
|
|
20240701,125300,18233069,244,244,244,244,0
|
|
20240701,125200,18233069,244,244,244,244,1
|
|
20240701,125100,18232825,244,244,244,244,0
|
|
20240701,125000,18232825,244,244,244,244,2
|
|
20240701,124900,18232337,244,244,244,244,3
|
|
20240701,124800,18231605,244,244,244,244,0
|
|
20240701,124700,18231605,244,244,244,244,0
|
|
20240701,124600,18231605,244,244,244,244,0
|
|
20240701,124500,18231605,244,244,244,244,6
|
|
20240701,124400,18230141,244,244,244,244,244
|
|
20240701,124300,18170605,242,242,242,242,2523
|
|
20240701,124200,17560039,243,243,243,243,1504
|
|
20240701,124100,17194567,244,244,244,244,0
|
|
20240701,124000,17194567,244,244,244,244,0
|
|
20240701,123900,17194567,244,244,244,244,0
|
|
20240701,123800,17194567,244,244,244,244,0
|
|
20240701,123700,17194567,244,244,244,244,0
|
|
20240701,123600,17194567,244,244,244,244,0
|
|
20240701,123500,17194567,244,244,244,244,0
|
|
20240701,123400,17194567,244,244,244,244,0
|
|
20240701,123300,17194567,244,244,244,244,0
|
|
20240701,123200,17194567,244,244,244,244,0
|
|
20240701,123100,17194567,244,244,244,244,0
|
|
20240701,123000,17194567,244,244,244,244,0
|
|
20240701,122900,17194567,244,244,244,244,0
|
|
20240701,122800,17194567,244,244,244,244,1060
|
|
20240701,122700,16935927,244,244,244,244,0
|
|
20240701,122600,16935927,244,244,244,244,0
|
|
20240701,122500,16935927,244,244,244,244,0
|
|
20240701,122400,16935927,244,244,244,244,0
|
|
20240701,122300,16935927,244,244,244,244,200
|
|
20240701,122200,16887127,244,244,244,244,2
|
|
20240701,122100,16886639,243,243,243,243,2
|
|
20240701,122000,16886153,244,244,244,244,0
|
|
20240701,121900,16886153,244,244,244,244,0
|
|
20240701,121800,16886153,244,244,244,244,0
|
|
20240701,121700,16886153,244,244,244,244,0
|
|
20240701,121600,16886153,244,244,244,244,0
|
|
20240701,121500,16886153,244,244,244,244,244
|
|
20240701,121400,16826617,244,244,244,244,0
|
|
20240701,121300,16826617,244,244,244,244,1
|
|
20240701,121200,16826373,244,244,244,244,1294
|
|
20240701,121100,16510637,244,244,244,244,0
|
|
20240701,121000,16510637,244,244,244,244,0
|
|
20240701,120900,16510637,244,244,244,244,0
|
|
20240701,120800,16510637,244,244,244,244,0
|
|
20240701,120700,16510637,244,244,244,244,1
|
|
20240701,120600,16510393,244,244,244,244,0
|
|
20240701,120500,16510393,244,244,244,244,1
|
|
20240701,120400,16510149,244,244,244,244,0
|
|
20240701,120300,16510149,244,244,244,244,0
|
|
20240701,120200,16510149,244,244,244,244,0
|
|
20240701,120100,16510149,244,244,244,244,0
|
|
20240701,120000,16510149,244,244,244,244,0
|
|
20240701,115900,16510149,244,244,244,244,0
|
|
20240701,115800,16510149,244,244,244,244,0
|
|
20240701,115700,16510149,244,244,244,244,78
|
|
20240701,115600,16491117,243,243,243,243,1028
|
|
20240701,115500,16241313,243,243,243,243,0
|
|
20240701,115400,16241313,243,243,243,243,0
|
|
20240701,115300,16241313,243,243,243,243,700
|
|
20240701,115200,16071213,243,243,243,243,1
|
|
20240701,115100,16070970,244,244,244,244,1
|
|
20240701,115000,16070726,244,244,244,244,0
|
|
20240701,114900,16070726,244,244,244,244,0
|
|
20240701,114800,16070726,244,244,244,244,0
|
|
20240701,114700,16070726,244,244,244,244,0
|
|
20240701,114600,16070726,244,244,244,244,244
|
|
20240701,114500,16011190,244,244,244,244,0
|
|
20240701,114400,16011190,244,244,244,244,3503
|
|
20240701,114300,15156458,245,245,245,245,0
|
|
20240701,114200,15156458,245,245,245,245,0
|
|
20240701,114100,15156458,245,245,245,245,3
|
|
20240701,114000,15155723,245,245,245,245,0
|
|
20240701,113900,15155723,245,245,245,245,0
|
|
20240701,113800,15155723,245,245,245,245,0
|
|
20240701,113700,15155723,245,245,245,245,0
|
|
20240701,113600,15155723,245,245,245,245,0
|
|
20240701,113500,15155723,245,245,245,245,0
|
|
20240701,113400,15155723,245,245,245,245,0
|
|
20240701,113300,15155723,245,245,245,245,100
|
|
20240701,113200,15131223,245,245,245,245,50
|
|
20240701,113100,15118973,245,245,245,245,1
|
|
20240701,113000,15118728,244,244,244,244,0
|
|
20240701,112900,15118728,244,244,244,244,0
|
|
20240701,112800,15118728,244,244,244,244,500
|
|
20240701,112700,14996728,245,245,245,245,0
|
|
20240701,112600,14996728,245,245,245,245,822
|
|
20240701,112500,14795338,245,245,245,245,1
|
|
20240701,112400,14795093,245,245,245,245,0
|
|
20240701,112300,14795093,245,245,245,245,20
|
|
20240701,112200,14790193,245,245,245,245,0
|
|
20240701,112100,14790193,245,245,245,245,2
|
|
20240701,112000,14789703,245,245,245,245,0
|
|
20240701,111900,14789703,245,245,245,245,1
|
|
20240701,111800,14789458,245,245,245,245,0
|
|
20240701,111700,14789458,245,245,245,245,244
|
|
20240701,111600,14729678,245,245,245,245,0
|
|
20240701,111500,14729678,245,245,245,245,0
|
|
20240701,111400,14729678,245,245,245,245,0
|
|
20240701,111300,14729678,245,245,245,245,0
|
|
20240701,111200,14729678,245,245,245,245,0
|
|
20240701,111100,14729678,245,245,245,245,0
|
|
20240701,111000,14729678,245,245,245,245,0
|
|
20240701,110900,14729678,245,245,245,245,0
|
|
20240701,110800,14729678,245,245,245,245,0
|
|
20240701,110700,14729678,245,245,245,245,0
|
|
20240701,110600,14729678,245,245,245,245,0
|
|
20240701,110500,14729678,245,245,245,245,200
|
|
20240701,110400,14680678,245,245,245,245,0
|
|
20240701,110300,14680678,245,245,245,245,0
|
|
20240701,110200,14680678,245,245,245,245,0
|
|
20240701,110100,14680678,245,245,245,245,2
|
|
20240701,110000,14680188,245,244,245,243,715
|
|
20240701,105900,14506429,244,244,244,244,0
|
|
20240701,105800,14506429,244,244,244,244,0
|
|
20240701,105700,14506429,244,244,244,244,2
|
|
20240701,105600,14505941,244,244,244,244,5001
|
|
20240701,105500,13285697,244,244,244,244,33
|
|
20240701,105400,13277645,244,244,244,244,1781
|
|
20240701,105300,12843081,245,245,245,245,1
|
|
20240701,105200,12842836,245,245,245,245,0
|
|
20240701,105100,12842836,245,245,245,245,0
|
|
20240701,105000,12842836,245,245,245,245,0
|
|
20240701,104900,12842836,245,245,245,245,0
|
|
20240701,104800,12842836,245,245,245,245,244
|
|
20240701,104700,12783056,245,245,245,245,0
|
|
20240701,104600,12783056,245,245,245,245,2
|
|
20240701,104500,12782566,244,244,244,244,0
|
|
20240701,104400,12782566,244,244,244,244,0
|
|
20240701,104300,12782566,244,244,244,244,0
|
|
20240701,104200,12782566,244,244,244,244,0
|
|
20240701,104100,12782566,244,244,244,244,0
|
|
20240701,104000,12782566,244,244,244,244,357
|
|
20240701,103900,12695458,244,244,244,244,0
|
|
20240701,103800,12695458,244,244,244,244,0
|
|
20240701,103700,12695458,244,244,244,244,1024
|
|
20240701,103600,12445602,244,244,244,244,0
|
|
20240701,103500,12445602,244,244,244,244,0
|
|
20240701,103400,12445602,244,244,244,244,0
|
|
20240701,103300,12445602,244,244,244,244,0
|
|
20240701,103200,12445602,244,244,244,244,0
|
|
20240701,103100,12445602,244,244,244,244,0
|
|
20240701,103000,12445602,244,244,244,244,0
|
|
20240701,102900,12445602,244,244,244,244,0
|
|
20240701,102800,12445602,244,244,244,244,0
|
|
20240701,102700,12445602,244,244,244,244,0
|
|
20240701,102600,12445602,244,244,244,244,0
|
|
20240701,102500,12445602,244,244,244,244,0
|
|
20240701,102400,12445602,244,245,245,244,58
|
|
20240701,102300,12431396,246,246,246,246,0
|
|
20240701,102200,12431396,246,245,246,245,1758
|
|
20240701,102100,12000676,245,245,245,245,18
|
|
20240701,102000,11996266,245,245,245,245,5
|
|
20240701,101900,11995041,245,245,245,245,254
|
|
20240701,101800,11932811,245,245,245,245,0
|
|
20240701,101700,11932811,245,245,245,244,2825
|
|
20240701,101600,11243470,244,245,245,244,11205
|
|
20240701,101500,8509445,245,245,245,245,150
|
|
20240701,101400,8472695,245,245,245,245,1
|
|
20240701,101300,8472450,245,245,245,245,100
|
|
20240701,101200,8447950,245,245,245,245,2
|
|
20240701,101100,8447460,244,244,244,244,0
|
|
20240701,101000,8447460,244,244,244,244,0
|
|
20240701,100900,8447460,244,244,244,244,0
|
|
20240701,100800,8447460,244,244,244,244,0
|
|
20240701,100700,8447460,244,244,244,244,0
|
|
20240701,100600,8447460,244,244,244,244,372
|
|
20240701,100500,8356692,244,244,244,244,100
|
|
20240701,100400,8332292,245,245,245,245,257
|
|
20240701,100300,8269327,245,245,245,245,0
|
|
20240701,100200,8269327,245,245,245,245,0
|
|
20240701,100100,8269327,245,245,245,245,10
|
|
20240701,100000,8266877,245,245,245,245,1
|
|
20240701,095900,8266632,245,245,245,245,3
|
|
20240701,095800,8265897,245,245,245,245,0
|
|
20240701,095700,8265897,245,245,245,245,0
|
|
20240701,095600,8265897,245,245,245,245,0
|
|
20240701,095500,8265897,245,245,245,245,1
|
|
20240701,095400,8265652,244,244,244,244,0
|
|
20240701,095300,8265652,244,244,244,244,400
|
|
20240701,095200,8168052,245,245,245,245,1624
|
|
20240701,095100,7770172,245,245,245,245,100
|
|
20240701,095000,7745672,245,245,245,245,2271
|
|
20240701,094900,7189277,245,245,245,245,0
|
|
20240701,094800,7189277,245,245,245,245,0
|
|
20240701,094700,7189277,245,245,245,245,0
|
|
20240701,094600,7189277,245,245,245,245,0
|
|
20240701,094500,7189277,245,245,245,245,1
|
|
20240701,094400,7189032,243,243,243,243,0
|
|
20240701,094300,7189032,243,243,243,243,0
|
|
20240701,094200,7189032,243,243,243,243,0
|
|
20240701,094100,7189032,243,243,243,243,0
|
|
20240701,094000,7189032,243,243,243,243,0
|
|
20240701,093900,7189032,243,243,243,243,596
|
|
20240701,093800,7044204,243,243,243,243,0
|
|
20240701,093700,7044204,243,243,243,243,0
|
|
20240701,093600,7044204,243,243,243,243,20
|
|
20240701,093500,7039344,243,243,243,243,10
|
|
20240701,093400,7036914,243,243,243,243,1389
|
|
20240701,093300,6699387,243,243,243,243,0
|
|
20240701,093200,6699387,243,243,243,243,0
|
|
20240701,093100,6699387,243,244,244,243,4928
|
|
20240701,093000,5501872,245,245,245,245,1
|
|
20240701,092900,5501627,244,244,244,244,4019
|
|
20240701,092800,4520991,244,244,244,244,0
|
|
20240701,092700,4520991,244,244,244,244,0
|
|
20240701,092600,4520991,244,244,244,244,0
|
|
20240701,092500,4520991,244,244,244,244,0
|
|
20240701,092400,4520991,244,244,244,244,100
|
|
20240701,092300,4496591,244,244,244,244,150
|
|
20240701,092200,4459991,244,244,244,244,100
|
|
20240701,092100,4435591,244,244,244,244,202
|
|
20240701,092000,4386303,244,244,244,244,2
|
|
20240701,091900,4385815,245,245,245,245,100
|
|
20240701,091800,4361315,245,245,245,245,0
|
|
20240701,091700,4361315,245,245,245,245,12
|
|
20240701,091600,4358375,245,245,245,245,10
|
|
20240701,091500,4355925,245,245,245,245,2
|
|
20240701,091400,4355435,243,244,244,243,418
|
|
20240701,091300,4253553,244,244,244,244,432
|
|
20240701,091200,4148145,244,244,244,244,85
|
|
20240701,091100,4127405,244,244,244,244,0
|
|
20240701,091000,4127405,244,244,244,244,7
|
|
20240701,090900,4125697,244,242,244,242,2151
|
|
20240701,090800,3601153,244,244,244,244,0
|
|
20240701,090700,3601153,244,244,244,244,86
|
|
20240701,090600,3580169,242,243,243,242,5673
|
|
20240701,090500,2205998,245,245,245,245,1
|
|
20240701,090400,2205753,245,244,245,244,281
|
|
20240701,090300,2137171,244,245,245,244,1160
|
|
20240701,090200,1854081,244,250,250,244,1321
|
|
20240701,090100,1530446,242,241,242,241,3736
|
|
20240701,090000,628585,241,240,241,240,2619
|