604 lines
27 KiB
CSV
604 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,190100,440729664,317,317,317,317,106933
|
|
20240619,190000,440729664,317,317,317,317,0
|
|
20240619,185900,440729664,317,317,317,317,0
|
|
20240619,185800,440729664,317,317,317,317,0
|
|
20240619,185700,440729664,317,317,317,317,0
|
|
20240619,185600,440729664,317,317,317,317,0
|
|
20240619,185500,440729664,317,317,317,317,0
|
|
20240619,185400,440729664,317,317,317,317,0
|
|
20240619,185300,440729664,317,317,317,317,0
|
|
20240619,185200,440729664,317,317,317,317,0
|
|
20240619,185100,440729664,317,317,317,317,0
|
|
20240619,185000,440729664,317,317,317,317,0
|
|
20240619,184900,440729664,317,317,317,317,0
|
|
20240619,184800,440729664,317,317,317,317,0
|
|
20240619,184700,440729664,317,317,317,317,0
|
|
20240619,184600,440729664,317,317,317,317,0
|
|
20240619,184500,440729664,317,317,317,317,0
|
|
20240619,184400,440729664,317,317,317,317,0
|
|
20240619,184300,440729664,317,317,317,317,0
|
|
20240619,184200,440729664,317,317,317,317,0
|
|
20240619,184100,440729664,317,317,317,317,0
|
|
20240619,184000,440729664,317,317,317,317,0
|
|
20240619,183900,440729664,317,317,317,317,0
|
|
20240619,183800,440729664,317,317,317,317,0
|
|
20240619,183700,440729664,317,317,317,317,0
|
|
20240619,183600,440729664,317,317,317,317,0
|
|
20240619,183500,440729664,317,317,317,317,0
|
|
20240619,183400,440729664,317,317,317,317,0
|
|
20240619,183300,440729664,317,317,317,317,0
|
|
20240619,183200,440729664,317,317,317,317,0
|
|
20240619,183100,440729664,317,317,317,317,106933
|
|
20240619,183000,440729664,317,317,317,317,0
|
|
20240619,182900,440729664,317,317,317,317,0
|
|
20240619,182800,440729664,317,317,317,317,0
|
|
20240619,182700,440729664,317,317,317,317,0
|
|
20240619,182600,440729664,317,317,317,317,0
|
|
20240619,182500,440729664,317,317,317,317,0
|
|
20240619,182400,440729664,317,317,317,317,0
|
|
20240619,182300,440729664,317,317,317,317,0
|
|
20240619,182200,440729664,317,317,317,317,0
|
|
20240619,182100,440729664,317,317,317,317,0
|
|
20240619,182000,440729664,317,317,317,317,0
|
|
20240619,181900,440729664,317,317,317,317,0
|
|
20240619,181800,440729664,317,317,317,317,0
|
|
20240619,181700,440729664,317,317,317,317,0
|
|
20240619,181600,440729664,317,317,317,317,0
|
|
20240619,181500,440729664,317,317,317,317,0
|
|
20240619,181400,440729664,317,317,317,317,0
|
|
20240619,181300,440729664,317,317,317,317,0
|
|
20240619,181200,440729664,317,317,317,317,0
|
|
20240619,181100,440729664,317,317,317,317,0
|
|
20240619,181000,440729664,317,317,317,317,0
|
|
20240619,180900,440729664,317,317,317,317,0
|
|
20240619,180800,440729664,317,317,317,317,0
|
|
20240619,180700,440729664,317,317,317,317,0
|
|
20240619,180600,440729664,317,317,317,317,0
|
|
20240619,180500,440729664,317,317,317,317,0
|
|
20240619,180400,440729664,317,317,317,317,0
|
|
20240619,180300,440729664,317,317,317,317,0
|
|
20240619,180200,440729664,317,317,317,317,0
|
|
20240619,180100,440729664,317,317,317,317,106933
|
|
20240619,180000,440729664,317,317,317,317,0
|
|
20240619,175900,440729664,317,317,317,317,0
|
|
20240619,175800,440729664,317,317,317,317,0
|
|
20240619,175700,440729664,317,317,317,317,0
|
|
20240619,175600,440729664,317,317,317,317,0
|
|
20240619,175500,440729664,317,317,317,317,0
|
|
20240619,175400,440729664,317,317,317,317,0
|
|
20240619,175300,440729664,317,317,317,317,0
|
|
20240619,175200,440729664,317,317,317,317,0
|
|
20240619,175100,440729664,317,317,317,317,0
|
|
20240619,175000,440729664,317,317,317,317,0
|
|
20240619,174900,440729664,317,317,317,317,0
|
|
20240619,174800,440729664,317,317,317,317,0
|
|
20240619,174700,440729664,317,317,317,317,0
|
|
20240619,174600,440729664,317,317,317,317,0
|
|
20240619,174500,440729664,317,317,317,317,0
|
|
20240619,174400,440729664,317,317,317,317,0
|
|
20240619,174300,440729664,317,317,317,317,0
|
|
20240619,174200,440729664,317,317,317,317,0
|
|
20240619,174100,440729664,317,317,317,317,0
|
|
20240619,174000,440729664,317,317,317,317,0
|
|
20240619,173900,440729664,317,317,317,317,0
|
|
20240619,173800,440729664,317,317,317,317,0
|
|
20240619,173700,440729664,317,317,317,317,0
|
|
20240619,173600,440729664,317,317,317,317,0
|
|
20240619,173500,440729664,317,317,317,317,0
|
|
20240619,173400,440729664,317,317,317,317,0
|
|
20240619,173300,440729664,317,317,317,317,0
|
|
20240619,173200,440729664,317,317,317,317,0
|
|
20240619,173100,440729664,317,317,317,317,106933
|
|
20240619,173000,440729664,317,317,317,317,0
|
|
20240619,172900,440729664,317,317,317,317,0
|
|
20240619,172800,440729664,317,317,317,317,0
|
|
20240619,172700,440729664,317,317,317,317,0
|
|
20240619,172600,440729664,317,317,317,317,0
|
|
20240619,172500,440729664,317,317,317,317,0
|
|
20240619,172400,440729664,317,317,317,317,0
|
|
20240619,172300,440729664,317,317,317,317,0
|
|
20240619,172200,440729664,317,317,317,317,0
|
|
20240619,172100,440729664,317,317,317,317,0
|
|
20240619,172000,440729664,317,317,317,317,0
|
|
20240619,171900,440729664,317,317,317,317,0
|
|
20240619,171800,440729664,317,317,317,317,0
|
|
20240619,171700,440729664,317,317,317,317,0
|
|
20240619,171600,440729664,317,317,317,317,0
|
|
20240619,171500,440729664,317,317,317,317,0
|
|
20240619,171400,440729664,317,317,317,317,0
|
|
20240619,171300,440729664,317,317,317,317,0
|
|
20240619,171200,440729664,317,317,317,317,0
|
|
20240619,171100,440729664,317,317,317,317,0
|
|
20240619,171000,440729664,317,317,317,317,0
|
|
20240619,170900,440729664,317,317,317,317,0
|
|
20240619,170800,440729664,317,317,317,317,0
|
|
20240619,170700,440729664,317,317,317,317,0
|
|
20240619,170600,440729664,317,317,317,317,0
|
|
20240619,170500,440729664,317,317,317,317,0
|
|
20240619,170400,440729664,317,317,317,317,0
|
|
20240619,170300,440729664,317,317,317,317,0
|
|
20240619,170200,440729664,317,317,317,317,0
|
|
20240619,170100,440729664,317,317,317,317,106933
|
|
20240619,170000,440729664,317,317,317,317,0
|
|
20240619,165900,440729664,317,317,317,317,0
|
|
20240619,165800,440729664,317,317,317,317,0
|
|
20240619,165700,440729664,317,317,317,317,0
|
|
20240619,165600,440729664,317,317,317,317,0
|
|
20240619,165500,440729664,317,317,317,317,0
|
|
20240619,165400,440729664,317,317,317,317,0
|
|
20240619,165300,440729664,317,317,317,317,0
|
|
20240619,165200,440729664,317,317,317,317,0
|
|
20240619,165100,440729664,317,317,317,317,0
|
|
20240619,165000,440729664,317,317,317,317,0
|
|
20240619,164900,440729664,317,317,317,317,0
|
|
20240619,164800,440729664,317,317,317,317,0
|
|
20240619,164700,440729664,317,317,317,317,0
|
|
20240619,164600,440729664,317,317,317,317,0
|
|
20240619,164500,440729664,317,317,317,317,0
|
|
20240619,164400,440729664,317,317,317,317,0
|
|
20240619,164300,440729664,317,317,317,317,0
|
|
20240619,164200,440729664,317,317,317,317,0
|
|
20240619,164100,440729664,317,317,317,317,0
|
|
20240619,164000,440729664,317,317,317,317,0
|
|
20240619,163900,440729664,317,317,317,317,0
|
|
20240619,163800,440729664,317,317,317,317,0
|
|
20240619,163700,440729664,317,317,317,317,0
|
|
20240619,163600,440729664,317,317,317,317,0
|
|
20240619,163500,440729664,317,317,317,317,0
|
|
20240619,163400,440729664,317,317,317,317,0
|
|
20240619,163300,440729664,317,317,317,317,0
|
|
20240619,163200,440729664,317,317,317,317,0
|
|
20240619,163100,440729664,317,317,317,317,106933
|
|
20240619,163000,440729664,317,317,317,317,0
|
|
20240619,162900,440729664,317,317,317,317,0
|
|
20240619,162800,440729664,317,317,317,317,0
|
|
20240619,162700,440729664,317,317,317,317,0
|
|
20240619,162600,440729664,317,317,317,317,0
|
|
20240619,162500,440729664,317,317,317,317,0
|
|
20240619,162400,440729664,317,317,317,317,0
|
|
20240619,162300,440729664,317,317,317,317,0
|
|
20240619,162200,440729664,317,317,317,317,0
|
|
20240619,162100,440729664,317,317,317,317,0
|
|
20240619,162000,440729664,317,317,317,317,0
|
|
20240619,161900,440729664,317,317,317,317,0
|
|
20240619,161800,440729664,317,317,317,317,0
|
|
20240619,161700,440729664,317,317,317,317,0
|
|
20240619,161600,440729664,317,317,317,317,0
|
|
20240619,161500,440729664,317,317,317,317,0
|
|
20240619,161400,440729664,317,317,317,317,0
|
|
20240619,161300,440729664,317,317,317,317,0
|
|
20240619,161200,440729664,317,317,317,317,0
|
|
20240619,161100,440729664,317,317,317,317,0
|
|
20240619,161000,440729664,317,317,317,317,0
|
|
20240619,160900,440729664,317,317,317,317,0
|
|
20240619,160800,440729664,317,317,317,317,0
|
|
20240619,160700,440729664,317,317,317,317,0
|
|
20240619,160600,440729664,317,317,317,317,0
|
|
20240619,160500,440729664,317,317,317,317,0
|
|
20240619,160400,440729664,317,317,317,317,0
|
|
20240619,160300,440729664,317,317,317,317,0
|
|
20240619,160200,440729664,317,317,317,317,0
|
|
20240619,160100,440729664,317,317,317,317,106933
|
|
20240619,160000,440729664,317,317,317,317,0
|
|
20240619,155900,440729664,317,317,317,317,0
|
|
20240619,155800,440729664,317,317,317,317,0
|
|
20240619,155700,440729664,317,317,317,317,0
|
|
20240619,155600,440729664,317,317,317,317,0
|
|
20240619,155500,440729664,317,317,317,317,0
|
|
20240619,155400,440729664,317,317,317,317,0
|
|
20240619,155300,440729664,317,317,317,317,0
|
|
20240619,155200,440729664,317,317,317,317,0
|
|
20240619,155100,440729664,317,317,317,317,0
|
|
20240619,155000,440729664,317,317,317,317,0
|
|
20240619,154900,440729664,317,317,317,317,0
|
|
20240619,154800,440729664,317,317,317,317,0
|
|
20240619,154700,440729664,317,317,317,317,0
|
|
20240619,154600,440729664,317,317,317,317,0
|
|
20240619,154500,440729664,317,317,317,317,0
|
|
20240619,154400,440729664,317,317,317,317,0
|
|
20240619,154300,440729664,317,317,317,317,0
|
|
20240619,154200,440729664,317,317,317,317,0
|
|
20240619,154100,440729664,317,317,317,317,0
|
|
20240619,154000,440729664,317,317,317,317,0
|
|
20240619,153900,440729664,317,317,317,317,0
|
|
20240619,153800,440729664,317,317,317,317,0
|
|
20240619,153700,440729664,317,317,317,317,0
|
|
20240619,153600,440729664,317,317,317,317,0
|
|
20240619,153500,440729664,317,317,317,317,0
|
|
20240619,153400,440729664,317,317,317,317,0
|
|
20240619,153300,440729664,317,317,317,317,0
|
|
20240619,153200,440729664,317,317,317,317,0
|
|
20240619,153100,440729664,317,317,317,317,106933
|
|
20240619,153000,440729664,317,317,317,317,106933
|
|
20240619,152900,406831903,320,320,320,320,0
|
|
20240619,152800,406831903,320,320,320,320,0
|
|
20240619,152700,406831903,320,320,320,320,0
|
|
20240619,152600,406831903,320,320,320,320,0
|
|
20240619,152500,406831903,320,320,320,320,0
|
|
20240619,152400,406831903,320,320,320,320,0
|
|
20240619,152300,406831903,320,320,320,320,0
|
|
20240619,152200,406831903,320,320,320,320,0
|
|
20240619,152100,406831903,320,320,320,320,0
|
|
20240619,152000,406831903,320,320,320,320,0
|
|
20240619,151900,406831903,320,319,320,318,1255
|
|
20240619,151800,406431558,320,318,320,318,2150
|
|
20240619,151700,405746017,319,319,319,319,3010
|
|
20240619,151600,404785827,319,319,319,319,5117
|
|
20240619,151500,403153504,320,319,320,319,4925
|
|
20240619,151400,401582409,319,319,319,319,35095
|
|
20240619,151300,390387104,320,320,320,320,2
|
|
20240619,151200,390386464,320,319,320,319,14324
|
|
20240619,151100,385812784,320,320,320,320,1511
|
|
20240619,151000,385329264,320,319,320,319,189
|
|
20240619,150900,385268968,320,320,320,320,6
|
|
20240619,150800,385267048,320,320,320,320,1
|
|
20240619,150700,385266728,320,320,320,320,273
|
|
20240619,150600,385179368,320,320,320,320,53
|
|
20240619,150500,385162408,320,320,320,320,30
|
|
20240619,150400,385152808,320,319,320,319,30
|
|
20240619,150300,385143235,319,319,319,319,11286
|
|
20240619,150200,381543001,320,319,320,319,1673
|
|
20240619,150100,381009274,319,319,319,319,100
|
|
20240619,150000,380977374,320,321,321,320,1134
|
|
20240619,145900,380614462,321,321,321,321,2026
|
|
20240619,145800,379964116,319,319,319,319,550
|
|
20240619,145700,379788666,321,321,321,321,0
|
|
20240619,145600,379788666,321,321,321,321,0
|
|
20240619,145500,379788666,321,321,321,321,0
|
|
20240619,145400,379788666,321,320,321,320,3
|
|
20240619,145300,379787704,320,320,320,320,0
|
|
20240619,145200,379787704,320,320,320,320,0
|
|
20240619,145100,379787704,320,320,320,320,0
|
|
20240619,145000,379787704,320,320,320,320,5601
|
|
20240619,144900,377995384,320,320,320,320,5
|
|
20240619,144800,377993784,319,320,320,319,1096
|
|
20240619,144700,377644128,320,320,320,320,9
|
|
20240619,144600,377641248,320,320,320,320,3009
|
|
20240619,144500,376678368,320,320,320,320,0
|
|
20240619,144400,376678368,320,320,320,320,0
|
|
20240619,144300,376678368,320,320,320,320,0
|
|
20240619,144200,376678368,320,320,320,320,0
|
|
20240619,144100,376678368,320,320,320,320,0
|
|
20240619,144000,376678368,320,319,320,319,5029
|
|
20240619,143900,375069089,320,320,320,320,7
|
|
20240619,143800,375066849,320,320,320,320,4000
|
|
20240619,143700,373786849,319,319,319,319,2
|
|
20240619,143600,373786211,319,319,319,319,10042
|
|
20240619,143500,370582813,319,319,319,319,0
|
|
20240619,143400,370582813,319,319,319,319,0
|
|
20240619,143300,370582813,319,319,319,319,1005
|
|
20240619,143200,370262218,319,319,319,319,363
|
|
20240619,143100,370146421,319,318,319,318,5233
|
|
20240619,143000,368479095,319,319,319,319,7158
|
|
20240619,142900,366195693,319,319,319,319,0
|
|
20240619,142800,366195693,319,319,319,319,300
|
|
20240619,142700,366099993,320,320,320,320,1
|
|
20240619,142600,366099673,320,319,320,319,3351
|
|
20240619,142500,365030703,320,320,320,320,110
|
|
20240619,142400,364995503,320,319,320,319,1002
|
|
20240619,142300,364675863,320,320,320,319,15
|
|
20240619,142200,364671067,319,320,321,319,158
|
|
20240619,142100,364620507,319,319,319,319,0
|
|
20240619,142000,364620507,319,319,319,319,1024
|
|
20240619,141900,364293851,321,321,321,321,125
|
|
20240619,141800,364253726,319,321,321,319,35953
|
|
20240619,141700,352736048,322,321,322,321,21218
|
|
20240619,141600,345924923,321,321,321,321,100
|
|
20240619,141500,345892823,321,321,321,321,0
|
|
20240619,141400,345892823,321,321,321,321,100
|
|
20240619,141300,345860723,321,321,321,321,0
|
|
20240619,141200,345860723,321,321,321,321,9752
|
|
20240619,141100,342730331,321,320,321,320,15063
|
|
20240619,141000,337910108,320,320,320,320,0
|
|
20240619,140900,337910108,320,320,320,320,0
|
|
20240619,140800,337910108,320,320,320,320,0
|
|
20240619,140700,337910108,320,320,320,320,0
|
|
20240619,140600,337910108,320,320,320,320,24
|
|
20240619,140500,337902428,319,319,319,319,0
|
|
20240619,140400,337902428,319,319,319,319,0
|
|
20240619,140300,337902428,319,319,319,319,0
|
|
20240619,140200,337902428,319,319,319,319,15
|
|
20240619,140100,337897643,320,320,320,320,6
|
|
20240619,140000,337895723,320,320,320,320,7300
|
|
20240619,135900,335559723,319,319,319,319,160
|
|
20240619,135800,335508683,320,319,320,319,301
|
|
20240619,135700,335412663,319,319,319,319,0
|
|
20240619,135600,335412663,319,319,319,319,1445
|
|
20240619,135500,334951708,320,320,320,320,22
|
|
20240619,135400,334944668,319,319,319,319,0
|
|
20240619,135300,334944668,319,319,319,319,2057
|
|
20240619,135200,334288485,320,320,320,320,6
|
|
20240619,135100,334286565,319,319,319,319,2000
|
|
20240619,135000,333648565,320,320,320,320,0
|
|
20240619,134900,333648565,320,320,320,320,2
|
|
20240619,134800,333647925,319,319,319,319,566
|
|
20240619,134700,333467371,319,320,320,319,3204
|
|
20240619,134600,332445294,320,320,320,320,1672
|
|
20240619,134500,331910254,320,320,320,320,0
|
|
20240619,134400,331910254,320,320,320,320,0
|
|
20240619,134300,331910254,320,320,320,319,9926
|
|
20240619,134200,328743825,321,321,321,321,0
|
|
20240619,134100,328743825,321,320,321,320,29
|
|
20240619,134000,328734521,320,320,320,320,5
|
|
20240619,133900,328732921,321,321,321,321,9
|
|
20240619,133800,328730032,321,320,321,319,528
|
|
20240619,133700,328561090,321,321,321,321,0
|
|
20240619,133600,328561090,321,321,321,321,0
|
|
20240619,133500,328561090,321,321,321,321,0
|
|
20240619,133400,328561090,321,321,321,321,0
|
|
20240619,133300,328561090,321,321,321,321,0
|
|
20240619,133200,328561090,321,321,321,321,24
|
|
20240619,133100,328553386,320,320,320,319,1023
|
|
20240619,133000,328226049,321,321,321,321,10
|
|
20240619,132900,328222839,321,321,321,321,0
|
|
20240619,132800,328222839,321,321,321,321,56
|
|
20240619,132700,328204863,321,321,321,321,24
|
|
20240619,132600,328197159,320,320,320,320,60
|
|
20240619,132500,328177959,321,321,321,321,1000
|
|
20240619,132400,327856959,321,320,321,320,14653
|
|
20240619,132300,323167997,320,320,320,320,14000
|
|
20240619,132200,318687997,319,319,319,319,0
|
|
20240619,132100,318687997,319,321,321,319,366
|
|
20240619,132000,318570875,320,320,320,320,51
|
|
20240619,131900,318554555,321,321,321,321,5
|
|
20240619,131800,318552950,320,320,320,320,32499
|
|
20240619,131700,308153270,320,319,320,318,7881
|
|
20240619,131600,305639257,319,319,319,319,104
|
|
20240619,131500,305606081,319,318,319,318,16
|
|
20240619,131400,305600979,319,319,319,319,70
|
|
20240619,131300,305578649,319,318,319,318,4
|
|
20240619,131200,305577374,318,318,318,318,0
|
|
20240619,131100,305577374,318,318,318,318,1655
|
|
20240619,131000,305051084,319,319,319,319,0
|
|
20240619,130900,305051084,319,319,319,319,55
|
|
20240619,130800,305033539,319,319,319,319,30
|
|
20240619,130700,305023969,319,318,319,318,74
|
|
20240619,130600,305000396,319,319,319,319,1
|
|
20240619,130500,305000077,318,318,318,318,4754
|
|
20240619,130400,303488305,318,318,318,318,62
|
|
20240619,130300,303468589,318,318,318,318,0
|
|
20240619,130200,303468589,318,318,318,318,0
|
|
20240619,130100,303468589,318,318,318,318,0
|
|
20240619,130000,303468589,318,318,318,318,145
|
|
20240619,125900,303422479,317,317,317,317,0
|
|
20240619,125800,303422479,317,317,317,317,0
|
|
20240619,125700,303422479,317,318,318,317,20082
|
|
20240619,125600,297056404,318,318,318,318,310
|
|
20240619,125500,296957824,318,318,318,318,7482
|
|
20240619,125400,294578548,318,318,318,318,998
|
|
20240619,125300,294261184,318,318,318,318,12801
|
|
20240619,125200,290190466,318,318,318,318,81
|
|
20240619,125100,290164708,318,318,318,318,16
|
|
20240619,125000,290159620,318,318,318,318,30
|
|
20240619,124900,290150080,318,318,318,318,91
|
|
20240619,124800,290121142,318,317,318,317,114
|
|
20240619,124700,290085003,318,318,318,318,0
|
|
20240619,124600,290085003,318,318,318,318,1
|
|
20240619,124500,290084685,317,317,317,317,0
|
|
20240619,124400,290084685,317,317,317,317,0
|
|
20240619,124300,290084685,317,317,317,317,310
|
|
20240619,124200,289986415,318,318,318,318,0
|
|
20240619,124100,289986415,318,318,318,318,27
|
|
20240619,124000,289977829,316,316,316,316,0
|
|
20240619,123900,289977829,316,316,316,316,0
|
|
20240619,123800,289977829,316,316,316,316,0
|
|
20240619,123700,289977829,316,317,317,316,3200
|
|
20240619,123600,288963839,317,316,317,316,12314
|
|
20240619,123500,285060302,317,317,317,317,468
|
|
20240619,123400,284911946,316,317,317,316,32022
|
|
20240619,123300,274760973,317,317,317,317,0
|
|
20240619,123200,274760973,317,317,317,317,0
|
|
20240619,123100,274760973,317,318,318,317,613
|
|
20240619,123000,274566602,318,318,318,318,10
|
|
20240619,122900,274563422,317,317,317,317,0
|
|
20240619,122800,274563422,317,317,318,317,12
|
|
20240619,122700,274559608,318,318,318,318,0
|
|
20240619,122600,274559608,318,318,318,318,0
|
|
20240619,122500,274559608,318,317,318,317,3888
|
|
20240619,122400,273327110,318,318,318,318,0
|
|
20240619,122300,273327110,318,318,318,318,0
|
|
20240619,122200,273327110,318,318,318,318,0
|
|
20240619,122100,273327110,318,318,318,318,0
|
|
20240619,122000,273327110,318,317,318,317,3324
|
|
20240619,121900,272273400,318,318,318,318,0
|
|
20240619,121800,272273400,318,318,318,318,1
|
|
20240619,121700,272273082,318,318,318,318,50
|
|
20240619,121600,272257182,318,318,318,318,16
|
|
20240619,121500,272252094,317,317,317,317,0
|
|
20240619,121400,272252094,317,318,318,317,24679
|
|
20240619,121300,264405622,318,318,318,318,3
|
|
20240619,121200,264404668,317,318,318,317,3
|
|
20240619,121100,264403716,317,317,317,317,0
|
|
20240619,121000,264403716,317,318,318,317,10002
|
|
20240619,120900,261233080,318,318,318,317,12122
|
|
20240619,120800,257387469,319,318,319,318,76
|
|
20240619,120700,257363300,318,318,318,318,6293
|
|
20240619,120600,255362126,319,319,319,319,1
|
|
20240619,120500,255361807,318,318,318,318,70
|
|
20240619,120400,255339547,318,319,319,318,34946
|
|
20240619,120300,244226045,319,319,319,319,2539
|
|
20240619,120200,243416104,320,320,320,320,0
|
|
20240619,120100,243416104,320,320,320,320,9
|
|
20240619,120000,243413224,319,319,319,319,7000
|
|
20240619,115900,241180224,319,319,319,319,28101
|
|
20240619,115800,232216005,319,319,319,319,8
|
|
20240619,115700,232213453,318,318,318,318,9191
|
|
20240619,115600,229290715,317,317,317,317,0
|
|
20240619,115500,229290715,317,318,318,317,3464
|
|
20240619,115400,228192476,318,318,318,318,15
|
|
20240619,115300,228187706,318,318,318,318,5
|
|
20240619,115200,228186116,318,318,318,318,0
|
|
20240619,115100,228186116,318,318,318,318,100
|
|
20240619,115000,228154316,318,318,318,318,21
|
|
20240619,114900,228147638,318,318,318,318,0
|
|
20240619,114800,228147638,318,318,318,318,15
|
|
20240619,114700,228142868,318,318,318,318,1157
|
|
20240619,114600,227774942,318,318,318,318,1000
|
|
20240619,114500,227456942,318,318,318,318,90
|
|
20240619,114400,227428322,318,318,318,318,3125
|
|
20240619,114300,226434572,318,318,318,318,15
|
|
20240619,114200,226429802,317,317,317,317,1000
|
|
20240619,114100,226112802,317,318,318,317,1030
|
|
20240619,114000,225786262,317,318,318,316,74063
|
|
20240619,113900,202310487,318,318,318,318,46
|
|
20240619,113800,202295859,317,319,319,317,23
|
|
20240619,113700,202288526,318,318,318,318,10251
|
|
20240619,113600,199028708,318,319,319,318,41710
|
|
20240619,113500,185764923,319,319,319,318,211
|
|
20240619,113400,185697814,319,319,319,319,34
|
|
20240619,113300,185686968,318,318,318,318,0
|
|
20240619,113200,185686968,318,318,318,318,12435
|
|
20240619,113100,181732638,319,319,319,319,0
|
|
20240619,113000,181732638,319,319,319,319,0
|
|
20240619,112900,181732638,319,319,319,319,211
|
|
20240619,112800,181665329,319,319,319,319,100
|
|
20240619,112700,181633429,319,319,319,319,133
|
|
20240619,112600,181591002,319,319,319,319,5
|
|
20240619,112500,181589407,319,319,319,319,20
|
|
20240619,112400,181583027,319,319,319,319,26
|
|
20240619,112300,181574733,318,319,319,318,402
|
|
20240619,112200,181446895,319,320,320,319,537
|
|
20240619,112100,181275590,320,319,320,319,3525
|
|
20240619,112000,180151113,318,319,319,318,11
|
|
20240619,111900,180147614,319,319,319,319,90
|
|
20240619,111800,180118904,319,319,319,319,67
|
|
20240619,111700,180097531,319,319,319,319,156
|
|
20240619,111600,180047767,319,319,319,319,7838
|
|
20240619,111500,177547445,319,319,319,319,4903
|
|
20240619,111400,175983388,319,319,319,319,3508
|
|
20240619,111300,174864336,319,319,319,318,4558
|
|
20240619,111200,173410382,319,319,319,319,20
|
|
20240619,111100,173404002,319,318,319,318,199
|
|
20240619,111000,173340621,319,319,319,319,109
|
|
20240619,110900,173305850,319,319,319,319,20
|
|
20240619,110800,173299470,319,319,319,319,150
|
|
20240619,110700,173251620,319,319,319,318,117
|
|
20240619,110600,173214317,319,319,319,318,234
|
|
20240619,110500,173139691,319,319,319,318,1676
|
|
20240619,110400,172606681,319,319,319,319,70
|
|
20240619,110300,172584351,319,319,319,319,1031
|
|
20240619,110200,172255462,319,319,319,319,10
|
|
20240619,110100,172252272,319,319,319,319,118
|
|
20240619,110000,172214630,319,320,320,319,544
|
|
20240619,105900,172040739,320,320,320,320,4
|
|
20240619,105800,172039459,320,320,320,320,59
|
|
20240619,105700,172020579,320,319,320,318,12
|
|
20240619,105600,172016751,319,319,319,319,1320
|
|
20240619,105500,171595671,320,319,320,319,172
|
|
20240619,105400,171540764,320,320,320,320,5
|
|
20240619,105300,171539164,320,319,320,319,10128
|
|
20240619,105200,168308318,319,319,319,319,2638
|
|
20240619,105100,167466796,319,319,319,319,24
|
|
20240619,105000,167459140,319,319,319,319,116
|
|
20240619,104900,167422136,319,320,320,318,16337
|
|
20240619,104800,162210623,320,320,320,320,16
|
|
20240619,104700,162205503,320,320,320,319,1535
|
|
20240619,104600,161715753,320,319,320,319,10073
|
|
20240619,104500,158502464,320,320,320,320,10072
|
|
20240619,104400,155279424,320,320,320,320,58
|
|
20240619,104300,155260864,320,320,320,320,1019
|
|
20240619,104200,154934784,320,320,320,320,50
|
|
20240619,104100,154918784,321,321,321,321,1
|
|
20240619,104000,154918463,321,319,321,319,3
|
|
20240619,103900,154917502,321,319,321,319,47151
|
|
20240619,103800,139876331,321,321,321,321,501
|
|
20240619,103700,139715510,319,320,320,319,26964
|
|
20240619,103600,131096167,321,321,321,321,1000
|
|
20240619,103500,130775167,321,321,321,321,1529
|
|
20240619,103400,130284358,322,321,322,320,10036
|
|
20240619,103300,127070911,322,321,322,321,81
|
|
20240619,103200,127044884,322,321,322,321,128
|
|
20240619,103100,127003741,322,322,322,322,1
|
|
20240619,103000,127003419,322,322,322,321,8203
|
|
20240619,102900,124369679,322,321,322,321,102
|
|
20240619,102800,124336871,322,322,322,321,4179
|
|
20240619,102700,122991269,322,322,322,322,0
|
|
20240619,102600,122991269,322,321,322,321,1112
|
|
20240619,102500,122634291,322,322,322,322,99
|
|
20240619,102400,122602413,322,321,322,321,42
|
|
20240619,102300,122588902,322,322,322,322,6
|
|
20240619,102200,122586970,322,322,322,322,0
|
|
20240619,102100,122586970,322,322,322,322,500
|
|
20240619,102000,122425970,322,322,322,322,1
|
|
20240619,101900,122425648,321,321,321,321,3407
|
|
20240619,101800,121332001,321,322,322,321,140
|
|
20240619,101700,121287027,321,322,322,321,2
|
|
20240619,101600,121286384,321,321,321,321,294
|
|
20240619,101500,121192010,322,322,322,322,313
|
|
20240619,101400,121091224,321,322,322,321,559
|
|
20240619,101300,120911227,322,322,322,321,17733
|
|
20240619,101200,115201202,322,322,322,322,1
|
|
20240619,101100,115200880,322,322,322,322,4
|
|
20240619,101000,115199592,320,322,322,320,10028
|
|
20240619,100900,111970630,322,322,322,320,302
|
|
20240619,100800,111873574,322,322,322,321,85
|
|
20240619,100700,111846252,322,322,322,320,6771
|
|
20240619,100600,109678322,322,322,322,322,688
|
|
20240619,100500,109456786,322,322,322,322,2
|
|
20240619,100400,109456142,322,321,322,321,29
|
|
20240619,100300,109446805,322,322,322,322,2
|
|
20240619,100200,109446161,322,321,322,321,23807
|
|
20240619,100100,101804113,321,321,321,321,16
|
|
20240619,100000,101798977,320,321,321,320,176
|
|
20240619,095900,101742633,321,321,321,321,4
|
|
20240619,095800,101741349,321,320,321,320,153
|
|
20240619,095700,101692380,320,320,321,320,15755
|
|
20240619,095600,96650778,320,320,320,320,50
|
|
20240619,095500,96634778,319,320,320,319,8133
|
|
20240619,095400,94040165,319,320,320,319,501
|
|
20240619,095300,93879846,320,320,320,320,504
|
|
20240619,095200,93718566,320,320,320,320,0
|
|
20240619,095100,93718566,320,320,320,320,500
|
|
20240619,095000,93558566,319,320,320,319,4156
|
|
20240619,094900,92228647,320,320,320,320,0
|
|
20240619,094800,92228647,320,320,320,320,0
|
|
20240619,094700,92228647,320,320,320,320,5
|
|
20240619,094600,92227047,319,320,320,319,608
|
|
20240619,094500,92032747,320,320,320,320,18
|
|
20240619,094400,92026987,320,320,320,320,15127
|
|
20240619,094300,87186347,320,320,320,320,300
|
|
20240619,094200,87090347,319,319,319,319,0
|
|
20240619,094100,87090347,319,319,319,319,1624
|
|
20240619,094000,86572291,319,319,319,318,37378
|
|
20240619,093900,74667943,319,319,319,318,1009
|
|
20240619,093800,74346073,319,319,319,318,4
|
|
20240619,093700,74344798,319,318,319,318,4092
|
|
20240619,093600,73039535,319,319,319,319,1000
|
|
20240619,093500,72720535,319,319,319,319,31
|
|
20240619,093400,72710646,319,319,319,319,502
|
|
20240619,093300,72550508,319,319,319,319,0
|
|
20240619,093200,72550508,319,319,319,319,1
|
|
20240619,093100,72550189,319,318,319,318,10262
|
|
20240619,093000,69286611,318,318,318,318,1
|
|
20240619,092900,69286293,319,319,319,319,5
|
|
20240619,092800,69284698,319,318,319,318,6
|
|
20240619,092700,69282789,319,319,319,319,1125
|
|
20240619,092600,68923914,319,319,319,319,1119
|
|
20240619,092500,68566953,320,319,320,319,5556
|
|
20240619,092400,66794580,319,320,320,319,4808
|
|
20240619,092300,65260826,320,320,320,320,2
|
|
20240619,092200,65260186,319,319,319,319,1001
|
|
20240619,092100,64940867,320,319,320,319,11
|
|
20240619,092000,64937348,319,319,320,319,1030
|
|
20240619,091900,64608777,319,319,319,319,2442
|
|
20240619,091800,63829779,319,318,319,318,17224
|
|
20240619,091700,58345768,319,319,319,319,2861
|
|
20240619,091600,57433109,319,320,320,318,5776
|
|
20240619,091500,55591321,320,320,320,318,11489
|
|
20240619,091400,51937068,320,319,320,319,11305
|
|
20240619,091300,48330750,319,320,320,319,9
|
|
20240619,091200,48327871,320,320,320,318,4566
|
|
20240619,091100,46873297,320,319,320,319,6706
|
|
20240619,091000,44734042,319,318,319,318,2302
|
|
20240619,090900,44002005,319,318,319,318,1915
|
|
20240619,090800,43391720,318,319,319,318,72075
|
|
20240619,090700,20406017,319,321,321,319,16025
|
|
20240619,090600,15279457,320,321,321,320,3230
|
|
20240619,090500,14244932,321,321,321,321,1
|
|
20240619,090400,14244611,321,321,321,321,8500
|
|
20240619,090300,11516111,322,322,322,322,2
|
|
20240619,090200,11515467,322,322,322,322,3887
|
|
20240619,090100,10263853,322,321,322,320,13359
|
|
20240619,090000,5985920,320,320,320,320,18706
|