604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,190100,322959759,321,321,321,321,19250
|
|
20240618,190000,322959759,321,321,321,321,0
|
|
20240618,185900,322959759,321,321,321,321,0
|
|
20240618,185800,322959759,321,321,321,321,0
|
|
20240618,185700,322959759,321,321,321,321,0
|
|
20240618,185600,322959759,321,321,321,321,0
|
|
20240618,185500,322959759,321,321,321,321,0
|
|
20240618,185400,322959759,321,321,321,321,0
|
|
20240618,185300,322959759,321,321,321,321,0
|
|
20240618,185200,322959759,321,321,321,321,0
|
|
20240618,185100,322959759,321,321,321,321,0
|
|
20240618,185000,322959759,321,321,321,321,0
|
|
20240618,184900,322959759,321,321,321,321,0
|
|
20240618,184800,322959759,321,321,321,321,0
|
|
20240618,184700,322959759,321,321,321,321,0
|
|
20240618,184600,322959759,321,321,321,321,0
|
|
20240618,184500,322959759,321,321,321,321,0
|
|
20240618,184400,322959759,321,321,321,321,0
|
|
20240618,184300,322959759,321,321,321,321,0
|
|
20240618,184200,322959759,321,321,321,321,0
|
|
20240618,184100,322959759,321,321,321,321,0
|
|
20240618,184000,322959759,321,321,321,321,0
|
|
20240618,183900,322959759,321,321,321,321,0
|
|
20240618,183800,322959759,321,321,321,321,0
|
|
20240618,183700,322959759,321,321,321,321,0
|
|
20240618,183600,322959759,321,321,321,321,0
|
|
20240618,183500,322959759,321,321,321,321,0
|
|
20240618,183400,322959759,321,321,321,321,0
|
|
20240618,183300,322959759,321,321,321,321,0
|
|
20240618,183200,322959759,321,321,321,321,0
|
|
20240618,183100,322959759,321,321,321,321,19250
|
|
20240618,183000,322959759,321,321,321,321,0
|
|
20240618,182900,322959759,321,321,321,321,0
|
|
20240618,182800,322959759,321,321,321,321,0
|
|
20240618,182700,322959759,321,321,321,321,0
|
|
20240618,182600,322959759,321,321,321,321,0
|
|
20240618,182500,322959759,321,321,321,321,0
|
|
20240618,182400,322959759,321,321,321,321,0
|
|
20240618,182300,322959759,321,321,321,321,0
|
|
20240618,182200,322959759,321,321,321,321,0
|
|
20240618,182100,322959759,321,321,321,321,0
|
|
20240618,182000,322959759,321,321,321,321,0
|
|
20240618,181900,322959759,321,321,321,321,0
|
|
20240618,181800,322959759,321,321,321,321,0
|
|
20240618,181700,322959759,321,321,321,321,0
|
|
20240618,181600,322959759,321,321,321,321,0
|
|
20240618,181500,322959759,321,321,321,321,0
|
|
20240618,181400,322959759,321,321,321,321,0
|
|
20240618,181300,322959759,321,321,321,321,0
|
|
20240618,181200,322959759,321,321,321,321,0
|
|
20240618,181100,322959759,321,321,321,321,0
|
|
20240618,181000,322959759,321,321,321,321,0
|
|
20240618,180900,322959759,321,321,321,321,0
|
|
20240618,180800,322959759,321,321,321,321,0
|
|
20240618,180700,322959759,321,321,321,321,0
|
|
20240618,180600,322959759,321,321,321,321,0
|
|
20240618,180500,322959759,321,321,321,321,0
|
|
20240618,180400,322959759,321,321,321,321,0
|
|
20240618,180300,322959759,321,321,321,321,0
|
|
20240618,180200,322959759,321,321,321,321,0
|
|
20240618,180100,322959759,321,321,321,321,19250
|
|
20240618,180000,322959759,321,321,321,321,0
|
|
20240618,175900,322959759,321,321,321,321,0
|
|
20240618,175800,322959759,321,321,321,321,0
|
|
20240618,175700,322959759,321,321,321,321,0
|
|
20240618,175600,322959759,321,321,321,321,0
|
|
20240618,175500,322959759,321,321,321,321,0
|
|
20240618,175400,322959759,321,321,321,321,0
|
|
20240618,175300,322959759,321,321,321,321,0
|
|
20240618,175200,322959759,321,321,321,321,0
|
|
20240618,175100,322959759,321,321,321,321,0
|
|
20240618,175000,322959759,321,321,321,321,0
|
|
20240618,174900,322959759,321,321,321,321,0
|
|
20240618,174800,322959759,321,321,321,321,0
|
|
20240618,174700,322959759,321,321,321,321,0
|
|
20240618,174600,322959759,321,321,321,321,0
|
|
20240618,174500,322959759,321,321,321,321,0
|
|
20240618,174400,322959759,321,321,321,321,0
|
|
20240618,174300,322959759,321,321,321,321,0
|
|
20240618,174200,322959759,321,321,321,321,0
|
|
20240618,174100,322959759,321,321,321,321,0
|
|
20240618,174000,322959759,321,321,321,321,0
|
|
20240618,173900,322959759,321,321,321,321,0
|
|
20240618,173800,322959759,321,321,321,321,0
|
|
20240618,173700,322959759,321,321,321,321,0
|
|
20240618,173600,322959759,321,321,321,321,0
|
|
20240618,173500,322959759,321,321,321,321,0
|
|
20240618,173400,322959759,321,321,321,321,0
|
|
20240618,173300,322959759,321,321,321,321,0
|
|
20240618,173200,322959759,321,321,321,321,0
|
|
20240618,173100,322959759,321,321,321,321,19250
|
|
20240618,173000,322959759,321,321,321,321,0
|
|
20240618,172900,322959759,321,321,321,321,0
|
|
20240618,172800,322959759,321,321,321,321,0
|
|
20240618,172700,322959759,321,321,321,321,0
|
|
20240618,172600,322959759,321,321,321,321,0
|
|
20240618,172500,322959759,321,321,321,321,0
|
|
20240618,172400,322959759,321,321,321,321,0
|
|
20240618,172300,322959759,321,321,321,321,0
|
|
20240618,172200,322959759,321,321,321,321,0
|
|
20240618,172100,322959759,321,321,321,321,0
|
|
20240618,172000,322959759,321,321,321,321,0
|
|
20240618,171900,322959759,321,321,321,321,0
|
|
20240618,171800,322959759,321,321,321,321,0
|
|
20240618,171700,322959759,321,321,321,321,0
|
|
20240618,171600,322959759,321,321,321,321,0
|
|
20240618,171500,322959759,321,321,321,321,0
|
|
20240618,171400,322959759,321,321,321,321,0
|
|
20240618,171300,322959759,321,321,321,321,0
|
|
20240618,171200,322959759,321,321,321,321,0
|
|
20240618,171100,322959759,321,321,321,321,0
|
|
20240618,171000,322959759,321,321,321,321,0
|
|
20240618,170900,322959759,321,321,321,321,0
|
|
20240618,170800,322959759,321,321,321,321,0
|
|
20240618,170700,322959759,321,321,321,321,0
|
|
20240618,170600,322959759,321,321,321,321,0
|
|
20240618,170500,322959759,321,321,321,321,0
|
|
20240618,170400,322959759,321,321,321,321,0
|
|
20240618,170300,322959759,321,321,321,321,0
|
|
20240618,170200,322959759,321,321,321,321,0
|
|
20240618,170100,322959759,321,321,321,321,19250
|
|
20240618,170000,322959759,321,321,321,321,0
|
|
20240618,165900,322959759,321,321,321,321,0
|
|
20240618,165800,322959759,321,321,321,321,0
|
|
20240618,165700,322959759,321,321,321,321,0
|
|
20240618,165600,322959759,321,321,321,321,0
|
|
20240618,165500,322959759,321,321,321,321,0
|
|
20240618,165400,322959759,321,321,321,321,0
|
|
20240618,165300,322959759,321,321,321,321,0
|
|
20240618,165200,322959759,321,321,321,321,0
|
|
20240618,165100,322959759,321,321,321,321,0
|
|
20240618,165000,322959759,321,321,321,321,0
|
|
20240618,164900,322959759,321,321,321,321,0
|
|
20240618,164800,322959759,321,321,321,321,0
|
|
20240618,164700,322959759,321,321,321,321,0
|
|
20240618,164600,322959759,321,321,321,321,0
|
|
20240618,164500,322959759,321,321,321,321,0
|
|
20240618,164400,322959759,321,321,321,321,0
|
|
20240618,164300,322959759,321,321,321,321,0
|
|
20240618,164200,322959759,321,321,321,321,0
|
|
20240618,164100,322959759,321,321,321,321,0
|
|
20240618,164000,322959759,321,321,321,321,0
|
|
20240618,163900,322959759,321,321,321,321,0
|
|
20240618,163800,322959759,321,321,321,321,0
|
|
20240618,163700,322959759,321,321,321,321,0
|
|
20240618,163600,322959759,321,321,321,321,0
|
|
20240618,163500,322959759,321,321,321,321,0
|
|
20240618,163400,322959759,321,321,321,321,0
|
|
20240618,163300,322959759,321,321,321,321,0
|
|
20240618,163200,322959759,321,321,321,321,0
|
|
20240618,163100,322959759,321,321,321,321,19250
|
|
20240618,163000,322959759,321,321,321,321,0
|
|
20240618,162900,322959759,321,321,321,321,0
|
|
20240618,162800,322959759,321,321,321,321,0
|
|
20240618,162700,322959759,321,321,321,321,0
|
|
20240618,162600,322959759,321,321,321,321,0
|
|
20240618,162500,322959759,321,321,321,321,0
|
|
20240618,162400,322959759,321,321,321,321,0
|
|
20240618,162300,322959759,321,321,321,321,0
|
|
20240618,162200,322959759,321,321,321,321,0
|
|
20240618,162100,322959759,321,321,321,321,0
|
|
20240618,162000,322959759,321,321,321,321,0
|
|
20240618,161900,322959759,321,321,321,321,0
|
|
20240618,161800,322959759,321,321,321,321,0
|
|
20240618,161700,322959759,321,321,321,321,0
|
|
20240618,161600,322959759,321,321,321,321,0
|
|
20240618,161500,322959759,321,321,321,321,0
|
|
20240618,161400,322959759,321,321,321,321,0
|
|
20240618,161300,322959759,321,321,321,321,0
|
|
20240618,161200,322959759,321,321,321,321,0
|
|
20240618,161100,322959759,321,321,321,321,0
|
|
20240618,161000,322959759,321,321,321,321,0
|
|
20240618,160900,322959759,321,321,321,321,0
|
|
20240618,160800,322959759,321,321,321,321,0
|
|
20240618,160700,322959759,321,321,321,321,0
|
|
20240618,160600,322959759,321,321,321,321,0
|
|
20240618,160500,322959759,321,321,321,321,0
|
|
20240618,160400,322959759,321,321,321,321,0
|
|
20240618,160300,322959759,321,321,321,321,0
|
|
20240618,160200,322959759,321,321,321,321,0
|
|
20240618,160100,322959759,321,321,321,321,19250
|
|
20240618,160000,322959759,321,321,321,321,0
|
|
20240618,155900,322959759,321,321,321,321,0
|
|
20240618,155800,322959759,321,321,321,321,0
|
|
20240618,155700,322959759,321,321,321,321,0
|
|
20240618,155600,322959759,321,321,321,321,0
|
|
20240618,155500,322959759,321,321,321,321,0
|
|
20240618,155400,322959759,321,321,321,321,0
|
|
20240618,155300,322959759,321,321,321,321,0
|
|
20240618,155200,322959759,321,321,321,321,0
|
|
20240618,155100,322959759,321,321,321,321,0
|
|
20240618,155000,322959759,321,321,321,321,0
|
|
20240618,154900,322959759,321,321,321,321,0
|
|
20240618,154800,322959759,321,321,321,321,0
|
|
20240618,154700,322959759,321,321,321,321,0
|
|
20240618,154600,322959759,321,321,321,321,0
|
|
20240618,154500,322959759,321,321,321,321,0
|
|
20240618,154400,322959759,321,321,321,321,0
|
|
20240618,154300,322959759,321,321,321,321,0
|
|
20240618,154200,322959759,321,321,321,321,0
|
|
20240618,154100,322959759,321,321,321,321,0
|
|
20240618,154000,322959759,321,321,321,321,0
|
|
20240618,153900,322959759,321,321,321,321,0
|
|
20240618,153800,322959759,321,321,321,321,0
|
|
20240618,153700,322959759,321,321,321,321,0
|
|
20240618,153600,322959759,321,321,321,321,0
|
|
20240618,153500,322959759,321,321,321,321,0
|
|
20240618,153400,322959759,321,321,321,321,0
|
|
20240618,153300,322959759,321,321,321,321,0
|
|
20240618,153200,322959759,321,321,321,321,0
|
|
20240618,153100,322959759,321,321,321,321,19250
|
|
20240618,153000,322959759,321,321,321,321,19250
|
|
20240618,152900,316780509,321,321,321,321,0
|
|
20240618,152800,316780509,321,321,321,321,0
|
|
20240618,152700,316780509,321,321,321,321,0
|
|
20240618,152600,316780509,321,321,321,321,0
|
|
20240618,152500,316780509,321,321,321,321,0
|
|
20240618,152400,316780509,321,321,321,321,0
|
|
20240618,152300,316780509,321,321,321,321,0
|
|
20240618,152200,316780509,321,321,321,321,0
|
|
20240618,152100,316780509,321,321,321,321,0
|
|
20240618,152000,316780509,321,321,321,321,0
|
|
20240618,151900,316780509,321,321,321,320,1675
|
|
20240618,151800,316244496,321,320,321,320,5405
|
|
20240618,151700,314514887,321,320,321,320,3328
|
|
20240618,151600,313448274,320,321,321,320,306
|
|
20240618,151500,313350241,321,320,321,320,623
|
|
20240618,151400,313150879,321,320,321,320,4409
|
|
20240618,151300,311739996,321,320,321,320,1878
|
|
20240618,151200,311139010,320,320,321,320,1983
|
|
20240618,151100,310504444,321,320,321,320,1095
|
|
20240618,151000,310154043,321,321,321,321,3512
|
|
20240618,150900,309026691,322,322,322,322,137
|
|
20240618,150800,308982577,322,322,322,322,9409
|
|
20240618,150700,305952879,322,322,322,322,11
|
|
20240618,150600,305949337,322,321,322,321,578
|
|
20240618,150500,305763797,322,322,322,322,0
|
|
20240618,150400,305763797,322,322,322,322,0
|
|
20240618,150300,305763797,322,322,322,322,45
|
|
20240618,150200,305749307,322,322,322,322,5
|
|
20240618,150100,305747697,321,321,321,321,2
|
|
20240618,150000,305747055,322,322,322,322,2
|
|
20240618,145900,305746411,322,321,322,321,103
|
|
20240618,145800,305713345,322,322,322,322,806
|
|
20240618,145700,305453813,322,322,322,322,1552
|
|
20240618,145600,304954069,322,321,322,321,6083
|
|
20240618,145500,303001423,321,321,321,320,878
|
|
20240618,145400,302720385,321,321,321,321,14
|
|
20240618,145300,302715891,321,321,321,320,19
|
|
20240618,145200,302709796,321,321,321,320,14928
|
|
20240618,145100,297932443,321,321,321,321,324
|
|
20240618,145000,297828439,321,321,321,321,0
|
|
20240618,144900,297828439,321,321,321,321,8
|
|
20240618,144800,297825871,321,321,321,321,0
|
|
20240618,144700,297825871,321,321,321,321,30
|
|
20240618,144600,297816241,321,321,321,321,8
|
|
20240618,144500,297813673,321,321,321,321,0
|
|
20240618,144400,297813673,321,319,321,319,7
|
|
20240618,144300,297811428,320,321,321,320,8100
|
|
20240618,144200,295219329,321,321,321,321,196
|
|
20240618,144100,295156413,319,321,321,319,5199
|
|
20240618,144000,293494178,321,321,321,321,181
|
|
20240618,143900,293436077,320,320,320,320,54
|
|
20240618,143800,293418797,321,321,321,321,56
|
|
20240618,143700,293400821,321,320,321,320,1176
|
|
20240618,143600,293024457,321,320,321,320,86
|
|
20240618,143500,292996852,321,321,321,321,15
|
|
20240618,143400,292992037,321,321,321,321,0
|
|
20240618,143300,292992037,321,321,321,321,0
|
|
20240618,143200,292992037,321,320,321,320,3211
|
|
20240618,143100,291964506,320,321,321,320,2
|
|
20240618,143000,291963865,321,321,321,321,154
|
|
20240618,142900,291914431,321,321,321,321,44
|
|
20240618,142800,291900307,321,322,322,320,10012
|
|
20240618,142700,288696340,321,322,322,321,91
|
|
20240618,142600,288667048,322,322,322,322,0
|
|
20240618,142500,288667048,322,322,322,322,252
|
|
20240618,142400,288585904,322,322,322,322,60
|
|
20240618,142300,288566584,322,321,322,321,11
|
|
20240618,142200,288563046,321,321,322,321,427
|
|
20240618,142100,288425978,322,321,322,321,1001
|
|
20240618,142000,288104656,321,322,322,321,1819
|
|
20240618,141900,287520738,321,321,321,321,2001
|
|
20240618,141800,286878417,322,321,322,321,2
|
|
20240618,141700,286877774,322,322,322,322,9
|
|
20240618,141600,286874876,321,321,321,321,2
|
|
20240618,141500,286874234,322,322,322,322,0
|
|
20240618,141400,286874234,322,322,322,322,1
|
|
20240618,141300,286873912,322,322,322,322,2
|
|
20240618,141200,286873268,321,321,321,321,12151
|
|
20240618,141100,282972797,322,321,322,321,1254
|
|
20240618,141000,282570262,321,321,321,321,1550
|
|
20240618,140900,282072712,322,321,322,321,27
|
|
20240618,140800,282064019,322,322,322,322,3
|
|
20240618,140700,282063053,322,322,322,322,1
|
|
20240618,140600,282062731,322,322,322,322,0
|
|
20240618,140500,282062731,322,322,322,322,0
|
|
20240618,140400,282062731,322,321,322,321,3
|
|
20240618,140300,282061767,321,322,322,321,154
|
|
20240618,140200,282012180,321,321,321,321,6944
|
|
20240618,140100,279783156,322,322,322,322,0
|
|
20240618,140000,279783156,322,322,322,322,0
|
|
20240618,135900,279783156,322,322,322,322,0
|
|
20240618,135800,279783156,322,322,322,322,1
|
|
20240618,135700,279782834,322,322,322,322,82
|
|
20240618,135600,279756430,322,322,322,322,0
|
|
20240618,135500,279756430,322,322,322,322,0
|
|
20240618,135400,279756430,322,321,322,321,3058
|
|
20240618,135300,278774811,321,321,321,321,1
|
|
20240618,135200,278774490,321,321,321,321,1000
|
|
20240618,135100,278453490,322,322,322,322,1
|
|
20240618,135000,278453168,322,322,322,322,2
|
|
20240618,134900,278452524,321,321,321,321,0
|
|
20240618,134800,278452524,321,321,321,321,2182
|
|
20240618,134700,277752102,322,321,322,321,1819
|
|
20240618,134600,277168202,321,321,321,321,1000
|
|
20240618,134500,276847202,321,321,321,321,3091
|
|
20240618,134400,275854991,322,322,322,322,0
|
|
20240618,134300,275854991,322,322,322,322,0
|
|
20240618,134200,275854991,322,321,322,321,13351
|
|
20240618,134100,271569319,322,322,322,322,1
|
|
20240618,134000,271568997,321,321,321,321,0
|
|
20240618,133900,271568997,321,321,321,321,0
|
|
20240618,133800,271568997,321,321,321,321,0
|
|
20240618,133700,271568997,321,321,321,321,0
|
|
20240618,133600,271568997,321,321,321,321,2
|
|
20240618,133500,271568355,322,322,322,322,1
|
|
20240618,133400,271568033,322,322,322,322,0
|
|
20240618,133300,271568033,322,322,322,322,0
|
|
20240618,133200,271568033,322,322,322,322,0
|
|
20240618,133100,271568033,322,322,322,322,1
|
|
20240618,133000,271567711,322,322,322,322,1
|
|
20240618,132900,271567389,322,322,322,322,0
|
|
20240618,132800,271567389,322,322,322,322,0
|
|
20240618,132700,271567389,322,322,322,322,0
|
|
20240618,132600,271567389,322,321,322,321,2
|
|
20240618,132500,271566746,322,322,322,322,0
|
|
20240618,132400,271566746,322,322,322,322,0
|
|
20240618,132300,271566746,322,322,322,322,0
|
|
20240618,132200,271566746,322,322,322,322,0
|
|
20240618,132100,271566746,322,322,322,322,0
|
|
20240618,132000,271566746,322,322,322,322,0
|
|
20240618,131900,271566746,322,322,322,322,0
|
|
20240618,131800,271566746,322,321,322,321,6219
|
|
20240618,131700,269570446,322,322,322,322,0
|
|
20240618,131600,269570446,322,322,322,322,0
|
|
20240618,131500,269570446,322,322,322,322,500
|
|
20240618,131400,269409446,322,322,322,322,0
|
|
20240618,131300,269409446,322,321,322,321,3
|
|
20240618,131200,269408482,322,321,322,321,107
|
|
20240618,131100,269374030,322,322,322,322,0
|
|
20240618,131000,269374030,322,322,322,322,4
|
|
20240618,130900,269372742,322,322,322,322,0
|
|
20240618,130800,269372742,322,322,322,322,1
|
|
20240618,130700,269372420,322,322,322,322,0
|
|
20240618,130600,269372420,322,322,322,322,0
|
|
20240618,130500,269372420,322,322,322,322,0
|
|
20240618,130400,269372420,322,322,322,322,0
|
|
20240618,130300,269372420,322,322,322,322,0
|
|
20240618,130200,269372420,322,321,322,321,2001
|
|
20240618,130100,268730098,322,322,322,322,1
|
|
20240618,130000,268729776,321,321,322,321,6001
|
|
20240618,125900,266803454,322,321,322,321,501
|
|
20240618,125800,266642632,322,320,322,320,4
|
|
20240618,125700,266641350,321,321,321,321,12
|
|
20240618,125600,266637498,321,322,322,321,4
|
|
20240618,125500,266636211,322,322,322,322,0
|
|
20240618,125400,266636211,322,322,322,322,1
|
|
20240618,125300,266635889,322,322,322,322,1
|
|
20240618,125200,266635567,321,321,321,321,1771
|
|
20240618,125100,266067076,322,322,322,322,0
|
|
20240618,125000,266067076,322,321,322,321,9644
|
|
20240618,124900,262970802,321,321,321,321,1648
|
|
20240618,124800,262441794,322,322,322,322,0
|
|
20240618,124700,262441794,322,321,322,321,32
|
|
20240618,124600,262431500,322,322,322,322,0
|
|
20240618,124500,262431500,322,322,322,322,1552
|
|
20240618,124400,261931756,320,320,321,320,87
|
|
20240618,124300,261903831,321,321,321,321,10009
|
|
20240618,124200,258690942,322,322,322,322,9
|
|
20240618,124100,258688044,322,322,322,322,0
|
|
20240618,124000,258688044,322,322,322,322,0
|
|
20240618,123900,258688044,322,321,322,321,20
|
|
20240618,123800,258681619,322,322,322,322,4
|
|
20240618,123700,258680331,321,321,321,321,1500
|
|
20240618,123600,258198831,322,322,322,322,0
|
|
20240618,123500,258198831,322,322,322,322,2059
|
|
20240618,123400,257535833,322,321,322,321,5024
|
|
20240618,123300,255923105,322,322,322,322,0
|
|
20240618,123200,255923105,322,321,322,321,6521
|
|
20240618,123100,253829843,321,321,321,321,726
|
|
20240618,123000,253596797,322,322,322,322,0
|
|
20240618,122900,253596797,322,322,322,321,1602
|
|
20240618,122800,253082553,321,322,322,321,37
|
|
20240618,122700,253070656,322,322,322,322,0
|
|
20240618,122600,253070656,322,322,322,322,5
|
|
20240618,122500,253069046,322,322,322,322,6921
|
|
20240618,122400,250840484,322,322,322,322,33
|
|
20240618,122300,250829858,322,322,322,322,20
|
|
20240618,122200,250823418,322,322,322,322,0
|
|
20240618,122100,250823418,322,322,322,322,50
|
|
20240618,122000,250807318,322,322,322,322,0
|
|
20240618,121900,250807318,322,322,322,322,0
|
|
20240618,121800,250807318,322,322,322,322,11
|
|
20240618,121700,250803776,322,322,322,322,30
|
|
20240618,121600,250794116,322,322,322,322,3
|
|
20240618,121500,250793150,322,322,322,322,2350
|
|
20240618,121400,250036450,321,321,321,321,78
|
|
20240618,121300,250011412,322,322,322,322,0
|
|
20240618,121200,250011412,322,322,322,322,0
|
|
20240618,121100,250011412,322,322,322,322,0
|
|
20240618,121000,250011412,322,322,322,322,6
|
|
20240618,120900,250009480,321,321,321,321,0
|
|
20240618,120800,250009480,321,321,321,321,20
|
|
20240618,120700,250003060,322,322,322,322,0
|
|
20240618,120600,250003060,322,322,322,322,0
|
|
20240618,120500,250003060,322,322,322,322,0
|
|
20240618,120400,250003060,322,322,322,322,37
|
|
20240618,120300,249991146,322,322,322,322,2
|
|
20240618,120200,249990502,321,321,321,321,2392
|
|
20240618,120100,249222670,322,322,322,322,2245
|
|
20240618,120000,248499780,322,322,322,322,10
|
|
20240618,115900,248496560,322,322,322,322,1
|
|
20240618,115800,248496238,322,320,322,320,24
|
|
20240618,115700,248488556,322,322,322,322,28
|
|
20240618,115600,248479540,320,322,322,320,1613
|
|
20240618,115500,247963378,321,321,321,321,2479
|
|
20240618,115400,247167619,321,321,321,321,0
|
|
20240618,115300,247167619,321,321,321,321,0
|
|
20240618,115200,247167619,321,321,321,321,5
|
|
20240618,115100,247166014,321,321,321,321,334
|
|
20240618,115000,247058800,322,322,322,322,1
|
|
20240618,114900,247058478,322,322,322,322,0
|
|
20240618,114800,247058478,322,322,322,322,1
|
|
20240618,114700,247058156,320,320,320,320,5
|
|
20240618,114600,247056556,322,322,322,320,21336
|
|
20240618,114500,240228914,320,320,320,320,0
|
|
20240618,114400,240228914,320,321,321,320,245
|
|
20240618,114300,240150513,321,321,321,321,1000
|
|
20240618,114200,239829513,321,321,321,321,11
|
|
20240618,114100,239825982,322,322,322,320,235
|
|
20240618,114000,239750462,322,321,322,321,5155
|
|
20240618,113900,238095586,321,320,321,320,2218
|
|
20240618,113800,237385825,321,321,321,321,4041
|
|
20240618,113700,236088664,321,321,321,321,92
|
|
20240618,113600,236059132,321,321,321,321,11
|
|
20240618,113500,236055601,321,321,321,321,100
|
|
20240618,113400,236023501,321,322,322,320,864
|
|
20240618,113300,235747010,322,322,322,320,37918
|
|
20240618,113200,223613240,321,321,321,321,2417
|
|
20240618,113100,222837383,322,322,322,322,0
|
|
20240618,113000,222837383,322,322,322,322,0
|
|
20240618,112900,222837383,322,322,322,322,5
|
|
20240618,112800,222835773,322,322,322,322,0
|
|
20240618,112700,222835773,322,322,322,322,0
|
|
20240618,112600,222835773,322,321,322,321,2
|
|
20240618,112500,222835130,322,320,322,320,3
|
|
20240618,112400,222834168,322,321,322,320,8
|
|
20240618,112300,222831603,321,321,321,321,0
|
|
20240618,112200,222831603,321,322,322,321,4880
|
|
20240618,112100,221262643,321,321,321,321,13715
|
|
20240618,112000,216860128,321,321,321,321,2000
|
|
20240618,111900,216218128,322,322,322,322,40
|
|
20240618,111800,216205248,321,322,322,321,22
|
|
20240618,111700,216198174,321,321,321,321,0
|
|
20240618,111600,216198174,321,321,321,321,1000
|
|
20240618,111500,215877174,321,321,321,321,0
|
|
20240618,111400,215877174,321,321,321,321,2000
|
|
20240618,111300,215235174,321,322,322,321,1418
|
|
20240618,111200,214779896,322,321,322,321,3
|
|
20240618,111100,214778931,322,321,322,321,424
|
|
20240618,111000,214642427,321,321,322,321,16757
|
|
20240618,110900,209263429,322,322,322,321,14143
|
|
20240618,110800,204723511,321,322,322,321,502
|
|
20240618,110700,204562367,322,322,322,322,45
|
|
20240618,110600,204547877,321,322,322,321,3234
|
|
20240618,110500,203509703,321,321,321,321,0
|
|
20240618,110400,203509703,321,321,321,321,2
|
|
20240618,110300,203509061,322,322,322,322,0
|
|
20240618,110200,203509061,322,322,322,322,15
|
|
20240618,110100,203504231,322,322,322,322,10
|
|
20240618,110000,203501011,322,321,322,321,36537
|
|
20240618,105900,191772631,321,322,322,321,87
|
|
20240618,105800,191744618,322,322,322,322,0
|
|
20240618,105700,191744618,322,322,322,322,0
|
|
20240618,105600,191744618,322,322,322,322,0
|
|
20240618,105500,191744618,322,322,322,322,9
|
|
20240618,105400,191741720,322,322,322,322,0
|
|
20240618,105300,191741720,322,322,322,322,0
|
|
20240618,105200,191741720,322,322,322,321,227
|
|
20240618,105100,191668759,322,322,322,322,0
|
|
20240618,105000,191668759,322,322,322,322,404
|
|
20240618,104900,191538671,322,322,322,322,0
|
|
20240618,104800,191538671,322,322,322,322,69
|
|
20240618,104700,191516453,322,322,322,322,293
|
|
20240618,104600,191422107,322,322,322,322,7
|
|
20240618,104500,191419853,322,322,322,322,0
|
|
20240618,104400,191419853,322,322,322,322,3416
|
|
20240618,104300,190319901,322,322,322,322,2217
|
|
20240618,104200,189606027,322,322,322,322,1
|
|
20240618,104100,189605705,322,322,322,322,9
|
|
20240618,104000,189602807,322,322,322,322,71
|
|
20240618,103900,189579945,322,322,322,322,3
|
|
20240618,103800,189578979,322,322,322,322,7055
|
|
20240618,103700,187307269,322,322,322,322,3
|
|
20240618,103600,187306303,322,322,322,322,0
|
|
20240618,103500,187306303,322,322,322,322,618
|
|
20240618,103400,187107307,322,322,322,322,6
|
|
20240618,103300,187105375,322,322,322,322,0
|
|
20240618,103200,187105375,322,322,322,322,9
|
|
20240618,103100,187102477,322,321,322,321,272
|
|
20240618,103000,187015164,321,321,321,321,61
|
|
20240618,102900,186995583,321,321,322,321,553
|
|
20240618,102800,186818065,322,322,322,322,9
|
|
20240618,102700,186815167,322,322,322,321,5861
|
|
20240618,102600,184933772,322,321,322,320,5645
|
|
20240618,102500,183121697,321,322,322,321,7548
|
|
20240618,102400,180698743,322,322,322,322,35
|
|
20240618,102300,180687473,322,323,323,322,4
|
|
20240618,102200,180686184,323,322,323,322,419
|
|
20240618,102100,180551264,322,322,322,322,2303
|
|
20240618,102000,179809698,323,322,323,322,8327
|
|
20240618,101900,177120137,322,322,322,322,40
|
|
20240618,101800,177107257,322,323,323,322,1102
|
|
20240618,101700,176752341,323,323,323,323,490
|
|
20240618,101600,176594071,323,323,323,323,0
|
|
20240618,101500,176594071,323,322,323,322,1021
|
|
20240618,101400,176265308,323,323,323,323,0
|
|
20240618,101300,176265308,323,323,323,323,0
|
|
20240618,101200,176265308,323,322,323,322,62
|
|
20240618,101100,176245343,323,321,323,321,2211
|
|
20240618,101000,175533378,321,322,322,321,36
|
|
20240618,100900,175521791,322,322,322,321,4653
|
|
20240618,100800,174027698,321,321,321,321,2
|
|
20240618,100700,174027056,322,322,322,322,0
|
|
20240618,100600,174027056,322,322,322,322,3115
|
|
20240618,100500,173024026,321,321,321,321,118
|
|
20240618,100400,172986148,321,320,321,320,1103
|
|
20240618,100300,172632585,321,321,321,321,374
|
|
20240618,100200,172512531,321,321,321,321,26
|
|
20240618,100100,172504185,320,320,320,320,113
|
|
20240618,100000,172468025,321,321,321,321,113
|
|
20240618,095900,172431752,320,320,320,320,1600
|
|
20240618,095800,171919752,321,320,321,319,77
|
|
20240618,095700,171895038,321,320,321,320,2022
|
|
20240618,095600,171247976,320,321,321,319,16970
|
|
20240618,095500,165819074,321,320,321,319,5255
|
|
20240618,095400,164139792,321,321,321,321,6
|
|
20240618,095300,164137866,321,321,321,321,257
|
|
20240618,095200,164055369,321,321,321,321,0
|
|
20240618,095100,164055369,321,321,321,321,13
|
|
20240618,095000,164051196,320,321,321,320,3001
|
|
20240618,094900,163090875,321,321,321,321,3
|
|
20240618,094800,163089912,320,320,320,320,4579
|
|
20240618,094700,161624632,321,321,321,321,1
|
|
20240618,094600,161624311,321,321,321,321,5000
|
|
20240618,094500,160019311,320,320,320,320,0
|
|
20240618,094400,160019311,320,320,320,320,2
|
|
20240618,094300,160018671,321,321,321,321,12622
|
|
20240618,094200,155967009,321,321,321,321,10
|
|
20240618,094100,155963799,320,320,320,319,21492
|
|
20240618,094000,149096359,320,319,320,319,2130
|
|
20240618,093900,148414766,320,320,320,319,4644
|
|
20240618,093800,146932686,320,320,320,320,33670
|
|
20240618,093700,136158286,320,320,320,319,37198
|
|
20240618,093600,124254927,321,321,321,321,509
|
|
20240618,093500,124091538,322,322,322,320,44390
|
|
20240618,093400,109867976,322,322,322,321,10618
|
|
20240618,093300,106458028,322,323,323,322,4742
|
|
20240618,093200,104931102,323,322,324,322,31468
|
|
20240618,093100,94798232,323,323,323,323,2002
|
|
20240618,093000,94151586,324,324,325,324,2815
|
|
20240618,092900,93239524,324,325,325,324,5178
|
|
20240618,092800,91561851,324,324,324,324,2288
|
|
20240618,092700,90820539,324,324,324,323,13705
|
|
20240618,092600,86393312,325,325,325,325,1
|
|
20240618,092500,86392987,324,324,324,324,11288
|
|
20240618,092400,82735675,324,325,325,324,1767
|
|
20240618,092300,82162967,325,325,325,324,1175
|
|
20240618,092200,81782094,325,325,325,325,129
|
|
20240618,092100,81740169,325,325,325,325,196
|
|
20240618,092000,81676469,325,325,325,324,3177
|
|
20240618,091900,80647020,325,324,325,324,2773
|
|
20240618,091800,79748547,325,326,326,325,6499
|
|
20240618,091700,77636370,326,326,326,325,6619
|
|
20240618,091600,75485094,326,326,326,325,586
|
|
20240618,091500,75294198,326,326,326,326,2619
|
|
20240618,091400,74440404,326,327,327,326,502
|
|
20240618,091300,74276750,325,326,326,325,31674
|
|
20240618,091200,63951119,326,327,327,326,808
|
|
20240618,091100,63687681,327,328,328,327,6067
|
|
20240618,091000,61701715,327,327,328,326,6111
|
|
20240618,090900,59703958,327,327,327,326,34752
|
|
20240618,090800,48340108,327,327,327,326,18864
|
|
20240618,090700,42172526,326,326,327,325,17489
|
|
20240618,090600,36474216,325,325,325,324,24118
|
|
20240618,090500,28636062,326,325,326,324,4693
|
|
20240618,090400,27111899,325,325,325,325,1973
|
|
20240618,090300,26470674,324,324,325,324,16302
|
|
20240618,090200,21176969,323,324,324,323,8148
|
|
20240618,090100,18537386,325,323,325,323,18803
|
|
20240618,090000,12453546,323,322,323,322,33621
|