604 lines
27 KiB
CSV
604 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,190100,806316304,322,322,322,322,111898
|
|
20240617,190000,806316304,322,322,322,322,0
|
|
20240617,185900,806316304,322,322,322,322,0
|
|
20240617,185800,806316304,322,322,322,322,0
|
|
20240617,185700,806316304,322,322,322,322,0
|
|
20240617,185600,806316304,322,322,322,322,0
|
|
20240617,185500,806316304,322,322,322,322,0
|
|
20240617,185400,806316304,322,322,322,322,0
|
|
20240617,185300,806316304,322,322,322,322,0
|
|
20240617,185200,806316304,322,322,322,322,0
|
|
20240617,185100,806316304,322,322,322,322,0
|
|
20240617,185000,806316304,322,322,322,322,0
|
|
20240617,184900,806316304,322,322,322,322,0
|
|
20240617,184800,806316304,322,322,322,322,0
|
|
20240617,184700,806316304,322,322,322,322,0
|
|
20240617,184600,806316304,322,322,322,322,0
|
|
20240617,184500,806316304,322,322,322,322,0
|
|
20240617,184400,806316304,322,322,322,322,0
|
|
20240617,184300,806316304,322,322,322,322,0
|
|
20240617,184200,806316304,322,322,322,322,0
|
|
20240617,184100,806316304,322,322,322,322,0
|
|
20240617,184000,806316304,322,322,322,322,0
|
|
20240617,183900,806316304,322,322,322,322,0
|
|
20240617,183800,806316304,322,322,322,322,0
|
|
20240617,183700,806316304,322,322,322,322,0
|
|
20240617,183600,806316304,322,322,322,322,0
|
|
20240617,183500,806316304,322,322,322,322,0
|
|
20240617,183400,806316304,322,322,322,322,0
|
|
20240617,183300,806316304,322,322,322,322,0
|
|
20240617,183200,806316304,322,322,322,322,0
|
|
20240617,183100,806316304,322,322,322,322,111898
|
|
20240617,183000,806316304,322,322,322,322,0
|
|
20240617,182900,806316304,322,322,322,322,0
|
|
20240617,182800,806316304,322,322,322,322,0
|
|
20240617,182700,806316304,322,322,322,322,0
|
|
20240617,182600,806316304,322,322,322,322,0
|
|
20240617,182500,806316304,322,322,322,322,0
|
|
20240617,182400,806316304,322,322,322,322,0
|
|
20240617,182300,806316304,322,322,322,322,0
|
|
20240617,182200,806316304,322,322,322,322,0
|
|
20240617,182100,806316304,322,322,322,322,0
|
|
20240617,182000,806316304,322,322,322,322,0
|
|
20240617,181900,806316304,322,322,322,322,0
|
|
20240617,181800,806316304,322,322,322,322,0
|
|
20240617,181700,806316304,322,322,322,322,0
|
|
20240617,181600,806316304,322,322,322,322,0
|
|
20240617,181500,806316304,322,322,322,322,0
|
|
20240617,181400,806316304,322,322,322,322,0
|
|
20240617,181300,806316304,322,322,322,322,0
|
|
20240617,181200,806316304,322,322,322,322,0
|
|
20240617,181100,806316304,322,322,322,322,0
|
|
20240617,181000,806316304,322,322,322,322,0
|
|
20240617,180900,806316304,322,322,322,322,0
|
|
20240617,180800,806316304,322,322,322,322,0
|
|
20240617,180700,806316304,322,322,322,322,0
|
|
20240617,180600,806316304,322,322,322,322,0
|
|
20240617,180500,806316304,322,322,322,322,0
|
|
20240617,180400,806316304,322,322,322,322,0
|
|
20240617,180300,806316304,322,322,322,322,0
|
|
20240617,180200,806316304,322,322,322,322,0
|
|
20240617,180100,806316304,322,322,322,322,111898
|
|
20240617,180000,806316304,322,322,322,322,0
|
|
20240617,175900,806316304,322,322,322,322,0
|
|
20240617,175800,806316304,322,322,322,322,0
|
|
20240617,175700,806316304,322,322,322,322,0
|
|
20240617,175600,806316304,322,322,322,322,0
|
|
20240617,175500,806316304,322,322,322,322,0
|
|
20240617,175400,806316304,322,322,322,322,0
|
|
20240617,175300,806316304,322,322,322,322,0
|
|
20240617,175200,806316304,322,322,322,322,0
|
|
20240617,175100,806316304,322,322,322,322,0
|
|
20240617,175000,806316304,322,322,322,322,0
|
|
20240617,174900,806316304,322,322,322,322,0
|
|
20240617,174800,806316304,322,322,322,322,0
|
|
20240617,174700,806316304,322,322,322,322,0
|
|
20240617,174600,806316304,322,322,322,322,0
|
|
20240617,174500,806316304,322,322,322,322,0
|
|
20240617,174400,806316304,322,322,322,322,0
|
|
20240617,174300,806316304,322,322,322,322,0
|
|
20240617,174200,806316304,322,322,322,322,0
|
|
20240617,174100,806316304,322,322,322,322,0
|
|
20240617,174000,806316304,322,322,322,322,0
|
|
20240617,173900,806316304,322,322,322,322,0
|
|
20240617,173800,806316304,322,322,322,322,0
|
|
20240617,173700,806316304,322,322,322,322,0
|
|
20240617,173600,806316304,322,322,322,322,0
|
|
20240617,173500,806316304,322,322,322,322,0
|
|
20240617,173400,806316304,322,322,322,322,0
|
|
20240617,173300,806316304,322,322,322,322,0
|
|
20240617,173200,806316304,322,322,322,322,0
|
|
20240617,173100,806316304,322,322,322,322,111898
|
|
20240617,173000,806316304,322,322,322,322,0
|
|
20240617,172900,806316304,322,322,322,322,0
|
|
20240617,172800,806316304,322,322,322,322,0
|
|
20240617,172700,806316304,322,322,322,322,0
|
|
20240617,172600,806316304,322,322,322,322,0
|
|
20240617,172500,806316304,322,322,322,322,0
|
|
20240617,172400,806316304,322,322,322,322,0
|
|
20240617,172300,806316304,322,322,322,322,0
|
|
20240617,172200,806316304,322,322,322,322,0
|
|
20240617,172100,806316304,322,322,322,322,0
|
|
20240617,172000,806316304,322,322,322,322,0
|
|
20240617,171900,806316304,322,322,322,322,0
|
|
20240617,171800,806316304,322,322,322,322,0
|
|
20240617,171700,806316304,322,322,322,322,0
|
|
20240617,171600,806316304,322,322,322,322,0
|
|
20240617,171500,806316304,322,322,322,322,0
|
|
20240617,171400,806316304,322,322,322,322,0
|
|
20240617,171300,806316304,322,322,322,322,0
|
|
20240617,171200,806316304,322,322,322,322,0
|
|
20240617,171100,806316304,322,322,322,322,0
|
|
20240617,171000,806316304,322,322,322,322,0
|
|
20240617,170900,806316304,322,322,322,322,0
|
|
20240617,170800,806316304,322,322,322,322,0
|
|
20240617,170700,806316304,322,322,322,322,0
|
|
20240617,170600,806316304,322,322,322,322,0
|
|
20240617,170500,806316304,322,322,322,322,0
|
|
20240617,170400,806316304,322,322,322,322,0
|
|
20240617,170300,806316304,322,322,322,322,0
|
|
20240617,170200,806316304,322,322,322,322,0
|
|
20240617,170100,806316304,322,322,322,322,111898
|
|
20240617,170000,806316304,322,322,322,322,0
|
|
20240617,165900,806316304,322,322,322,322,0
|
|
20240617,165800,806316304,322,322,322,322,0
|
|
20240617,165700,806316304,322,322,322,322,0
|
|
20240617,165600,806316304,322,322,322,322,0
|
|
20240617,165500,806316304,322,322,322,322,0
|
|
20240617,165400,806316304,322,322,322,322,0
|
|
20240617,165300,806316304,322,322,322,322,0
|
|
20240617,165200,806316304,322,322,322,322,0
|
|
20240617,165100,806316304,322,322,322,322,0
|
|
20240617,165000,806316304,322,322,322,322,0
|
|
20240617,164900,806316304,322,322,322,322,0
|
|
20240617,164800,806316304,322,322,322,322,0
|
|
20240617,164700,806316304,322,322,322,322,0
|
|
20240617,164600,806316304,322,322,322,322,0
|
|
20240617,164500,806316304,322,322,322,322,0
|
|
20240617,164400,806316304,322,322,322,322,0
|
|
20240617,164300,806316304,322,322,322,322,0
|
|
20240617,164200,806316304,322,322,322,322,0
|
|
20240617,164100,806316304,322,322,322,322,0
|
|
20240617,164000,806316304,322,322,322,322,0
|
|
20240617,163900,806316304,322,322,322,322,0
|
|
20240617,163800,806316304,322,322,322,322,0
|
|
20240617,163700,806316304,322,322,322,322,0
|
|
20240617,163600,806316304,322,322,322,322,0
|
|
20240617,163500,806316304,322,322,322,322,0
|
|
20240617,163400,806316304,322,322,322,322,0
|
|
20240617,163300,806316304,322,322,322,322,0
|
|
20240617,163200,806316304,322,322,322,322,0
|
|
20240617,163100,806316304,322,322,322,322,111898
|
|
20240617,163000,806316304,322,322,322,322,0
|
|
20240617,162900,806316304,322,322,322,322,0
|
|
20240617,162800,806316304,322,322,322,322,0
|
|
20240617,162700,806316304,322,322,322,322,0
|
|
20240617,162600,806316304,322,322,322,322,0
|
|
20240617,162500,806316304,322,322,322,322,0
|
|
20240617,162400,806316304,322,322,322,322,0
|
|
20240617,162300,806316304,322,322,322,322,0
|
|
20240617,162200,806316304,322,322,322,322,0
|
|
20240617,162100,806316304,322,322,322,322,0
|
|
20240617,162000,806316304,322,322,322,322,0
|
|
20240617,161900,806316304,322,322,322,322,0
|
|
20240617,161800,806316304,322,322,322,322,0
|
|
20240617,161700,806316304,322,322,322,322,0
|
|
20240617,161600,806316304,322,322,322,322,0
|
|
20240617,161500,806316304,322,322,322,322,0
|
|
20240617,161400,806316304,322,322,322,322,0
|
|
20240617,161300,806316304,322,322,322,322,0
|
|
20240617,161200,806316304,322,322,322,322,0
|
|
20240617,161100,806316304,322,322,322,322,0
|
|
20240617,161000,806316304,322,322,322,322,0
|
|
20240617,160900,806316304,322,322,322,322,0
|
|
20240617,160800,806316304,322,322,322,322,0
|
|
20240617,160700,806316304,322,322,322,322,0
|
|
20240617,160600,806316304,322,322,322,322,0
|
|
20240617,160500,806316304,322,322,322,322,0
|
|
20240617,160400,806316304,322,322,322,322,0
|
|
20240617,160300,806316304,322,322,322,322,0
|
|
20240617,160200,806316304,322,322,322,322,0
|
|
20240617,160100,806316304,322,322,322,322,111898
|
|
20240617,160000,806316304,322,322,322,322,0
|
|
20240617,155900,806316304,322,322,322,322,0
|
|
20240617,155800,806316304,322,322,322,322,0
|
|
20240617,155700,806316304,322,322,322,322,0
|
|
20240617,155600,806316304,322,322,322,322,0
|
|
20240617,155500,806316304,322,322,322,322,0
|
|
20240617,155400,806316304,322,322,322,322,0
|
|
20240617,155300,806316304,322,322,322,322,0
|
|
20240617,155200,806316304,322,322,322,322,0
|
|
20240617,155100,806316304,322,322,322,322,0
|
|
20240617,155000,806316304,322,322,322,322,0
|
|
20240617,154900,806316304,322,322,322,322,0
|
|
20240617,154800,806316304,322,322,322,322,0
|
|
20240617,154700,806316304,322,322,322,322,0
|
|
20240617,154600,806316304,322,322,322,322,0
|
|
20240617,154500,806316304,322,322,322,322,0
|
|
20240617,154400,806316304,322,322,322,322,0
|
|
20240617,154300,806316304,322,322,322,322,0
|
|
20240617,154200,806316304,322,322,322,322,0
|
|
20240617,154100,806316304,322,322,322,322,0
|
|
20240617,154000,806316304,322,322,322,322,0
|
|
20240617,153900,806316304,322,322,322,322,0
|
|
20240617,153800,806316304,322,322,322,322,0
|
|
20240617,153700,806316304,322,322,322,322,0
|
|
20240617,153600,806316304,322,322,322,322,0
|
|
20240617,153500,806316304,322,322,322,322,0
|
|
20240617,153400,806316304,322,322,322,322,0
|
|
20240617,153300,806316304,322,322,322,322,0
|
|
20240617,153200,806316304,322,322,322,322,0
|
|
20240617,153100,806316304,322,322,322,322,111898
|
|
20240617,153000,806316304,322,322,322,322,111898
|
|
20240617,152900,770285148,319,319,319,319,0
|
|
20240617,152800,770285148,319,319,319,319,0
|
|
20240617,152700,770285148,319,319,319,319,0
|
|
20240617,152600,770285148,319,319,319,319,0
|
|
20240617,152500,770285148,319,319,319,319,0
|
|
20240617,152400,770285148,319,319,319,319,0
|
|
20240617,152300,770285148,319,319,319,319,0
|
|
20240617,152200,770285148,319,319,319,319,0
|
|
20240617,152100,770285148,319,319,319,319,0
|
|
20240617,152000,770285148,319,319,319,319,0
|
|
20240617,151900,770285148,319,320,320,318,16284
|
|
20240617,151800,765105788,320,319,320,318,121
|
|
20240617,151700,765067181,319,319,319,318,6857
|
|
20240617,151600,762881960,319,319,319,318,2265
|
|
20240617,151500,762159443,319,319,319,318,449
|
|
20240617,151400,762016628,319,319,319,319,24
|
|
20240617,151300,762008972,319,319,319,319,10
|
|
20240617,151200,762005782,319,319,319,318,30
|
|
20240617,151100,761996213,319,319,319,318,2069
|
|
20240617,151000,761336205,319,319,320,318,10615
|
|
20240617,150900,757955606,320,320,320,319,2105
|
|
20240617,150800,757284107,319,319,319,319,20000
|
|
20240617,150700,750904107,320,320,320,320,0
|
|
20240617,150600,750904107,320,320,320,320,6994
|
|
20240617,150500,748666027,320,319,320,319,6902
|
|
20240617,150400,746464187,320,319,320,319,19068
|
|
20240617,150300,740381395,320,320,320,320,1
|
|
20240617,150200,740381075,319,319,319,319,26875
|
|
20240617,150100,731807950,320,320,320,320,0
|
|
20240617,150000,731807950,320,319,320,319,4054
|
|
20240617,145900,730511717,320,320,320,319,7364
|
|
20240617,145800,728157597,320,319,320,319,531
|
|
20240617,145700,727988177,319,320,320,319,21
|
|
20240617,145600,727981461,320,320,320,320,7
|
|
20240617,145500,727979221,320,320,320,320,52
|
|
20240617,145400,727962581,320,320,320,320,10
|
|
20240617,145300,727959381,320,320,320,320,1
|
|
20240617,145200,727959061,319,320,320,319,152
|
|
20240617,145100,727910571,319,319,319,319,603
|
|
20240617,145000,727718214,320,320,320,320,1
|
|
20240617,144900,727717894,319,320,320,319,2
|
|
20240617,144800,727717255,320,320,320,320,0
|
|
20240617,144700,727717255,320,320,320,320,6
|
|
20240617,144600,727715335,320,320,320,320,1000
|
|
20240617,144500,727395335,320,321,321,319,10626
|
|
20240617,144400,723995013,321,320,321,320,1976
|
|
20240617,144300,723362686,321,321,321,320,42
|
|
20240617,144200,723349236,321,319,321,319,59401
|
|
20240617,144100,704341737,319,320,320,319,63
|
|
20240617,144000,704321618,320,319,320,319,2920
|
|
20240617,143900,703390128,319,319,319,319,28094
|
|
20240617,143800,694428142,319,319,319,319,0
|
|
20240617,143700,694428142,319,319,319,319,0
|
|
20240617,143600,694428142,319,319,319,319,0
|
|
20240617,143500,694428142,319,319,319,319,6
|
|
20240617,143400,694426228,319,318,319,318,2528
|
|
20240617,143300,693622304,319,319,319,319,13
|
|
20240617,143200,693618157,319,319,319,319,11
|
|
20240617,143100,693614648,319,318,319,318,3165
|
|
20240617,143000,692608177,318,318,318,318,48
|
|
20240617,142900,692592913,318,317,318,317,31325
|
|
20240617,142800,682662882,318,317,318,317,2113
|
|
20240617,142700,681992719,319,319,319,318,20110
|
|
20240617,142600,675597730,318,319,319,318,26369
|
|
20240617,142500,667212386,318,318,318,318,11884
|
|
20240617,142400,663433274,319,319,319,319,42
|
|
20240617,142300,663419876,319,319,319,319,5
|
|
20240617,142200,663418281,319,319,319,319,5
|
|
20240617,142100,663416686,319,319,319,318,1048
|
|
20240617,142000,663082375,319,319,319,319,10
|
|
20240617,141900,663079185,319,319,319,319,1
|
|
20240617,141800,663078866,319,318,319,318,13
|
|
20240617,141700,663074720,319,319,319,319,94
|
|
20240617,141600,663044734,319,319,319,319,1
|
|
20240617,141500,663044415,318,318,318,318,0
|
|
20240617,141400,663044415,318,318,318,318,91
|
|
20240617,141300,663015477,319,319,319,319,20
|
|
20240617,141200,663009097,319,319,319,319,46
|
|
20240617,141100,662994423,319,319,319,319,107
|
|
20240617,141000,662960290,319,319,319,319,21
|
|
20240617,140900,662953591,319,319,319,319,0
|
|
20240617,140800,662953591,319,319,319,319,0
|
|
20240617,140700,662953591,319,319,319,319,1
|
|
20240617,140600,662953272,318,318,318,318,1
|
|
20240617,140500,662952954,319,319,319,319,6
|
|
20240617,140400,662951040,319,319,319,319,0
|
|
20240617,140300,662951040,319,319,319,319,1
|
|
20240617,140200,662950721,319,319,319,319,0
|
|
20240617,140100,662950721,319,319,319,319,0
|
|
20240617,140000,662950721,319,318,319,318,7397
|
|
20240617,135900,660593475,319,319,319,319,43219
|
|
20240617,135800,646806614,318,318,318,318,0
|
|
20240617,135700,646806614,318,318,318,318,300
|
|
20240617,135600,646711214,319,319,319,319,0
|
|
20240617,135500,646711214,319,319,319,319,1
|
|
20240617,135400,646710895,318,318,319,318,502
|
|
20240617,135300,646551058,319,319,319,319,0
|
|
20240617,135200,646551058,319,319,319,319,2
|
|
20240617,135100,646550420,317,318,318,317,10097
|
|
20240617,135000,643339670,319,317,319,317,10098
|
|
20240617,134900,640128505,317,317,319,317,20625
|
|
20240617,134800,633574756,319,318,319,318,20569
|
|
20240617,134700,627033812,317,318,318,317,11004
|
|
20240617,134600,623534544,318,318,318,318,1
|
|
20240617,134500,623534226,319,319,319,319,1
|
|
20240617,134400,623533907,317,317,317,317,1
|
|
20240617,134300,623533590,318,319,319,318,35060
|
|
20240617,134200,612382409,319,319,319,318,143
|
|
20240617,134100,612336932,318,318,318,318,38800
|
|
20240617,134000,599998532,319,319,319,319,1
|
|
20240617,133900,599998213,318,318,318,318,26262
|
|
20240617,133800,591646897,318,317,318,317,803
|
|
20240617,133700,591391546,318,317,318,317,706
|
|
20240617,133600,591167691,318,317,318,317,501
|
|
20240617,133500,591008873,318,318,318,318,5900
|
|
20240617,133400,589132673,318,317,318,317,24001
|
|
20240617,133300,581524355,318,318,318,318,0
|
|
20240617,133200,581524355,318,318,318,318,1655
|
|
20240617,133100,580998065,318,319,319,318,11
|
|
20240617,133000,580994566,319,318,319,318,106
|
|
20240617,132900,580960857,318,317,318,317,232
|
|
20240617,132800,580887082,318,318,318,317,5010
|
|
20240617,132700,579295902,318,318,318,317,18001
|
|
20240617,132600,573571585,318,318,318,317,35007
|
|
20240617,132500,562474359,318,318,318,318,321
|
|
20240617,132400,562372281,318,318,318,318,26
|
|
20240617,132300,562364013,318,317,318,317,6805
|
|
20240617,132200,560206827,317,317,317,317,549
|
|
20240617,132100,560032794,318,318,318,317,11502
|
|
20240617,132000,556386658,317,318,318,317,16553
|
|
20240617,131900,551139305,317,317,318,317,10402
|
|
20240617,131800,547841869,317,318,319,317,2395
|
|
20240617,131700,547080058,318,318,318,318,1000
|
|
20240617,131600,546762058,319,318,319,318,2687
|
|
20240617,131500,545907587,318,318,319,318,2123
|
|
20240617,131400,545232471,318,318,318,317,388
|
|
20240617,131300,545109127,318,318,318,318,8001
|
|
20240617,131200,542564809,318,318,318,318,1380
|
|
20240617,131100,542125969,318,318,319,318,2050
|
|
20240617,131000,541474068,319,319,319,319,1000
|
|
20240617,130900,541155068,319,318,319,318,102
|
|
20240617,130800,541122631,318,318,318,317,50161
|
|
20240617,130700,525205117,318,319,320,318,50002
|
|
20240617,130600,509302776,320,320,320,320,1
|
|
20240617,130500,509302456,320,319,320,319,3
|
|
20240617,130400,509301497,320,320,320,320,627
|
|
20240617,130300,509100857,320,320,320,320,1
|
|
20240617,130200,509100537,320,320,320,320,1
|
|
20240617,130100,509100217,320,320,320,320,0
|
|
20240617,130000,509100217,320,319,320,319,3
|
|
20240617,125900,509099259,320,320,320,320,0
|
|
20240617,125800,509099259,320,319,320,319,32
|
|
20240617,125700,509089049,319,319,319,319,52
|
|
20240617,125600,509072461,320,320,320,320,2
|
|
20240617,125500,509071821,319,319,320,319,1016
|
|
20240617,125400,508747716,319,319,319,319,0
|
|
20240617,125300,508747716,319,319,320,319,312
|
|
20240617,125200,508648158,320,320,320,320,0
|
|
20240617,125100,508648158,320,320,320,320,0
|
|
20240617,125000,508648158,320,320,320,320,0
|
|
20240617,124900,508648158,320,320,320,320,0
|
|
20240617,124800,508648158,320,319,320,319,5
|
|
20240617,124700,508646561,319,319,319,319,3069
|
|
20240617,124600,507667550,319,319,319,319,0
|
|
20240617,124500,507667550,319,318,319,318,2
|
|
20240617,124400,507666913,319,318,319,318,298
|
|
20240617,124300,507571892,320,320,320,319,2158
|
|
20240617,124200,506883488,320,319,320,319,501
|
|
20240617,124100,506723668,320,320,320,320,1
|
|
20240617,124000,506723348,319,319,319,319,1
|
|
20240617,123900,506723029,320,320,320,320,0
|
|
20240617,123800,506723029,320,318,320,318,348
|
|
20240617,123700,506612017,319,318,319,318,12
|
|
20240617,123600,506608191,319,319,319,319,316
|
|
20240617,123500,506507387,320,320,320,320,1
|
|
20240617,123400,506507067,320,320,320,320,5
|
|
20240617,123300,506505467,319,319,319,319,1000
|
|
20240617,123200,506186467,319,320,320,319,105
|
|
20240617,123100,506152970,320,320,320,320,0
|
|
20240617,123000,506152970,320,319,320,319,3926
|
|
20240617,122900,504900575,319,320,320,319,301
|
|
20240617,122800,504804555,320,320,320,320,1
|
|
20240617,122700,504804235,320,320,320,320,2
|
|
20240617,122600,504803595,319,320,320,319,4
|
|
20240617,122500,504802317,320,320,320,320,3
|
|
20240617,122400,504801357,320,319,320,319,3510
|
|
20240617,122300,503681664,319,319,319,319,82
|
|
20240617,122200,503655506,319,319,319,319,6
|
|
20240617,122100,503653592,319,318,319,318,3994
|
|
20240617,122000,502380497,319,319,319,319,1
|
|
20240617,121900,502380178,319,319,319,318,12978
|
|
20240617,121800,498250216,320,320,320,320,807
|
|
20240617,121700,497991976,320,319,320,319,4
|
|
20240617,121600,497990697,320,320,320,320,2000
|
|
20240617,121500,497350697,320,319,320,318,321
|
|
20240617,121400,497248296,319,319,319,319,72
|
|
20240617,121300,497225328,319,319,319,319,58
|
|
20240617,121200,497206826,319,319,319,319,10000
|
|
20240617,121100,494016826,320,320,320,320,5
|
|
20240617,121000,494015226,319,320,320,319,2010
|
|
20240617,120900,493374026,320,320,320,320,0
|
|
20240617,120800,493374026,320,320,320,320,0
|
|
20240617,120700,493374026,320,320,320,320,1
|
|
20240617,120600,493373706,320,320,320,319,108
|
|
20240617,120500,493339246,320,320,320,320,0
|
|
20240617,120400,493339246,320,320,320,320,2
|
|
20240617,120300,493338606,320,320,320,320,2
|
|
20240617,120200,493337966,319,319,319,319,1000
|
|
20240617,120100,493018966,320,320,320,320,2
|
|
20240617,120000,493018326,319,319,319,319,8545
|
|
20240617,115900,490292471,320,320,320,320,0
|
|
20240617,115800,490292471,320,320,320,320,0
|
|
20240617,115700,490292471,320,320,320,320,5
|
|
20240617,115600,490290871,320,320,320,320,0
|
|
20240617,115500,490290871,320,320,320,319,53
|
|
20240617,115400,490273961,320,319,320,319,14217
|
|
20240617,115300,485736699,319,320,320,319,1013
|
|
20240617,115200,485413550,320,319,320,318,79814
|
|
20240617,115100,459992041,320,320,320,320,10003
|
|
20240617,115000,456791081,320,320,320,320,0
|
|
20240617,114900,456791081,320,320,320,320,10
|
|
20240617,114800,456787881,320,319,320,319,22
|
|
20240617,114700,456780857,320,320,320,320,611
|
|
20240617,114600,456585337,320,320,320,320,32
|
|
20240617,114500,456575097,320,320,320,320,8
|
|
20240617,114400,456572537,320,320,320,320,3
|
|
20240617,114300,456571577,319,320,320,319,17768
|
|
20240617,114200,450903058,320,320,320,320,1
|
|
20240617,114100,450902738,320,320,320,320,101
|
|
20240617,114000,450870418,320,319,320,319,51
|
|
20240617,113900,450854145,320,320,320,320,5
|
|
20240617,113800,450852545,320,320,320,320,12
|
|
20240617,113700,450848705,320,319,320,319,7
|
|
20240617,113600,450846469,320,319,320,319,2701
|
|
20240617,113500,449984848,319,319,319,319,3931
|
|
20240617,113400,448730859,319,319,319,319,12887
|
|
20240617,113300,444619906,319,319,319,319,11728
|
|
20240617,113200,440878674,320,320,320,319,10069
|
|
20240617,113100,437666594,320,319,320,319,10001
|
|
20240617,113000,434476274,319,320,320,319,303
|
|
20240617,112900,434379316,320,320,320,320,146
|
|
20240617,112800,434332596,320,320,320,320,5
|
|
20240617,112700,434330996,320,320,320,320,2
|
|
20240617,112600,434330356,320,320,320,320,10
|
|
20240617,112500,434327156,320,320,320,320,8
|
|
20240617,112400,434324596,320,320,320,320,776
|
|
20240617,112300,434076276,320,320,320,320,0
|
|
20240617,112200,434076276,320,320,320,320,1
|
|
20240617,112100,434075956,320,320,320,320,0
|
|
20240617,112000,434075956,320,320,320,320,1
|
|
20240617,111900,434075636,319,319,319,319,3844
|
|
20240617,111800,432849400,320,320,320,320,1
|
|
20240617,111700,432849080,319,320,320,319,2002
|
|
20240617,111600,432210440,319,319,319,319,1000
|
|
20240617,111500,431891440,319,320,320,319,527
|
|
20240617,111400,431723027,320,319,320,319,2343
|
|
20240617,111300,430975249,319,320,320,319,90
|
|
20240617,111200,430946538,320,320,321,320,38512
|
|
20240617,111100,418622688,320,318,320,318,15851
|
|
20240617,111000,413566219,319,319,319,319,1982
|
|
20240617,110900,412933961,318,318,319,318,11083
|
|
20240617,110800,409409557,318,318,318,318,813
|
|
20240617,110700,409151023,320,319,320,319,1996
|
|
20240617,110600,408514298,319,320,320,319,16261
|
|
20240617,110500,403327038,320,320,320,320,647
|
|
20240617,110400,403119998,320,320,320,320,0
|
|
20240617,110300,403119998,320,320,321,320,2637
|
|
20240617,110200,402276156,320,320,321,320,6368
|
|
20240617,110100,400238395,320,320,320,320,0
|
|
20240617,110000,400238395,320,321,321,320,6636
|
|
20240617,105900,398114865,320,319,320,319,9917
|
|
20240617,105800,394942337,320,320,320,320,1
|
|
20240617,105700,394942017,320,320,320,320,0
|
|
20240617,105600,394942017,320,320,320,320,6
|
|
20240617,105500,394940097,319,319,319,319,2
|
|
20240617,105400,394939459,320,320,320,320,0
|
|
20240617,105300,394939459,320,320,320,320,23
|
|
20240617,105200,394932099,320,320,320,320,510
|
|
20240617,105100,394768899,319,319,319,319,10000
|
|
20240617,105000,391578899,322,322,322,319,88505
|
|
20240617,104900,363274101,321,322,322,321,35
|
|
20240617,104800,363262865,321,321,321,321,5642
|
|
20240617,104700,361451783,320,321,321,320,5039
|
|
20240617,104600,359834303,321,321,321,321,156
|
|
20240617,104500,359784227,321,320,321,320,1583
|
|
20240617,104400,359277665,321,321,321,321,0
|
|
20240617,104300,359277665,321,321,321,321,186
|
|
20240617,104200,359217959,321,321,321,321,11
|
|
20240617,104100,359214428,321,321,321,321,10
|
|
20240617,104000,359211218,321,321,321,321,1
|
|
20240617,103900,359210897,320,320,320,320,60
|
|
20240617,103800,359191697,320,320,320,320,2020
|
|
20240617,103700,358545297,320,320,320,320,0
|
|
20240617,103600,358545297,320,320,320,320,0
|
|
20240617,103500,358545297,320,321,321,320,9632
|
|
20240617,103400,355463056,321,321,321,321,0
|
|
20240617,103300,355463056,321,321,321,321,1
|
|
20240617,103200,355462735,320,321,321,320,1014
|
|
20240617,103100,355137245,321,321,321,321,500
|
|
20240617,103000,354976745,321,322,322,321,41293
|
|
20240617,102900,341721670,322,322,322,321,77
|
|
20240617,102800,341696877,322,321,322,321,45974
|
|
20240617,102700,326939206,321,321,321,321,10
|
|
20240617,102600,326935996,321,321,321,321,23
|
|
20240617,102500,326928613,321,321,321,321,1792
|
|
20240617,102400,326353381,321,320,321,320,5817
|
|
20240617,102300,324491913,321,321,321,320,7058
|
|
20240617,102200,322233295,321,321,321,320,1491
|
|
20240617,102100,321756165,320,320,320,320,8042
|
|
20240617,102000,319182725,321,321,321,321,1
|
|
20240617,101900,319182404,321,321,321,321,17
|
|
20240617,101800,319176947,321,321,321,321,68
|
|
20240617,101700,319155119,321,321,321,320,92
|
|
20240617,101600,319125588,321,320,321,320,5839
|
|
20240617,101500,317257099,320,320,321,320,1412
|
|
20240617,101400,316805258,321,320,321,320,5503
|
|
20240617,101300,315044297,320,321,321,319,7
|
|
20240617,101200,315042061,321,320,321,319,41217
|
|
20240617,101100,301873382,321,321,321,320,3274
|
|
20240617,101000,300824601,321,322,322,321,4213
|
|
20240617,100900,299472160,322,322,322,321,2056
|
|
20240617,100800,298812166,322,321,322,321,6504
|
|
20240617,100700,296724331,321,321,321,321,7901
|
|
20240617,100600,294188110,321,320,321,320,158
|
|
20240617,100500,294137393,321,321,321,321,302
|
|
20240617,100400,294040451,321,321,321,321,3
|
|
20240617,100300,294039488,321,321,321,321,31
|
|
20240617,100200,294029537,321,321,321,321,3444
|
|
20240617,100100,292924013,321,321,321,321,0
|
|
20240617,100000,292924013,321,321,321,321,2
|
|
20240617,095900,292923371,320,320,321,320,11
|
|
20240617,095800,292919842,320,321,321,320,516
|
|
20240617,095700,292754675,321,320,321,320,106
|
|
20240617,095600,292720652,321,321,321,321,0
|
|
20240617,095500,292720652,321,321,321,321,2
|
|
20240617,095400,292720010,320,320,320,320,0
|
|
20240617,095300,292720010,320,320,320,320,4000
|
|
20240617,095200,291440010,320,321,321,320,138
|
|
20240617,095100,291395814,320,321,321,320,1204
|
|
20240617,095000,291010330,321,319,321,319,8499
|
|
20240617,094900,288294335,320,320,320,320,1697
|
|
20240617,094800,287751295,320,321,321,320,1007
|
|
20240617,094700,287429048,319,319,320,319,17331
|
|
20240617,094600,281888458,320,319,320,319,2711
|
|
20240617,094500,281023647,320,320,320,319,37279
|
|
20240617,094400,269127545,321,321,321,321,0
|
|
20240617,094300,269127545,321,321,321,321,4
|
|
20240617,094200,269126261,320,321,321,320,222
|
|
20240617,094100,269055219,321,321,321,320,123
|
|
20240617,094000,269015853,321,320,321,320,9133
|
|
20240617,093900,266093239,320,321,321,320,5902
|
|
20240617,093800,264203599,321,321,321,321,2002
|
|
20240617,093700,263560957,321,321,321,320,155
|
|
20240617,093600,263511203,321,320,321,320,4943
|
|
20240617,093500,261929438,321,321,321,319,3529
|
|
20240617,093400,260803193,321,320,321,320,3453
|
|
20240617,093300,259698228,321,321,321,321,0
|
|
20240617,093200,259698228,321,321,321,321,7
|
|
20240617,093100,259695981,321,321,321,320,546
|
|
20240617,093000,259521235,321,321,321,320,6448
|
|
20240617,092900,257457765,321,321,321,321,2
|
|
20240617,092800,257457123,321,321,321,320,297
|
|
20240617,092700,257361986,321,321,321,320,6312
|
|
20240617,092600,255342114,321,320,321,320,1847
|
|
20240617,092500,254750450,320,321,321,320,6628
|
|
20240617,092400,252629431,320,320,321,319,22357
|
|
20240617,092300,245473430,320,318,320,318,28246
|
|
20240617,092200,236458252,318,319,320,315,127420
|
|
20240617,092100,196131013,320,319,320,317,61494
|
|
20240617,092000,176561053,320,320,320,319,3004
|
|
20240617,091900,175599775,320,319,320,319,3630
|
|
20240617,091800,174440304,319,320,320,319,7985
|
|
20240617,091700,171888127,321,321,321,320,270
|
|
20240617,091600,171801494,321,320,321,320,4683
|
|
20240617,091500,170302906,321,321,321,321,61
|
|
20240617,091400,170283325,321,321,321,320,1273
|
|
20240617,091300,169875940,320,320,321,320,2742
|
|
20240617,091200,168997956,320,319,320,318,19986
|
|
20240617,091100,162615662,320,319,321,319,38118
|
|
20240617,091000,150455843,319,320,320,318,92589
|
|
20240617,090900,120911594,321,323,323,321,8081
|
|
20240617,090800,118317565,321,323,323,321,25991
|
|
20240617,090700,109974254,323,321,323,320,6985
|
|
20240617,090600,107729149,322,322,322,320,46666
|
|
20240617,090500,92779428,322,324,324,320,47642
|
|
20240617,090400,77478884,323,326,326,323,10049
|
|
20240617,090300,74215953,327,327,328,327,7736
|
|
20240617,090200,71686278,326,326,328,326,19550
|
|
20240617,090100,65295133,327,326,328,326,13560
|
|
20240617,090000,60865138,325,321,326,321,187630
|