604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,190100,448967574,322,322,322,322,24915
|
|
20240620,190000,448967574,322,322,322,322,0
|
|
20240620,185900,448967574,322,322,322,322,0
|
|
20240620,185800,448967574,322,322,322,322,0
|
|
20240620,185700,448967574,322,322,322,322,0
|
|
20240620,185600,448967574,322,322,322,322,0
|
|
20240620,185500,448967574,322,322,322,322,0
|
|
20240620,185400,448967574,322,322,322,322,0
|
|
20240620,185300,448967574,322,322,322,322,0
|
|
20240620,185200,448967574,322,322,322,322,0
|
|
20240620,185100,448967574,322,322,322,322,0
|
|
20240620,185000,448967574,322,322,322,322,0
|
|
20240620,184900,448967574,322,322,322,322,0
|
|
20240620,184800,448967574,322,322,322,322,0
|
|
20240620,184700,448967574,322,322,322,322,0
|
|
20240620,184600,448967574,322,322,322,322,0
|
|
20240620,184500,448967574,322,322,322,322,0
|
|
20240620,184400,448967574,322,322,322,322,0
|
|
20240620,184300,448967574,322,322,322,322,0
|
|
20240620,184200,448967574,322,322,322,322,0
|
|
20240620,184100,448967574,322,322,322,322,0
|
|
20240620,184000,448967574,322,322,322,322,0
|
|
20240620,183900,448967574,322,322,322,322,0
|
|
20240620,183800,448967574,322,322,322,322,0
|
|
20240620,183700,448967574,322,322,322,322,0
|
|
20240620,183600,448967574,322,322,322,322,0
|
|
20240620,183500,448967574,322,322,322,322,0
|
|
20240620,183400,448967574,322,322,322,322,0
|
|
20240620,183300,448967574,322,322,322,322,0
|
|
20240620,183200,448967574,322,322,322,322,0
|
|
20240620,183100,448967574,322,322,322,322,24915
|
|
20240620,183000,448967574,322,322,322,322,0
|
|
20240620,182900,448967574,322,322,322,322,0
|
|
20240620,182800,448967574,322,322,322,322,0
|
|
20240620,182700,448967574,322,322,322,322,0
|
|
20240620,182600,448967574,322,322,322,322,0
|
|
20240620,182500,448967574,322,322,322,322,0
|
|
20240620,182400,448967574,322,322,322,322,0
|
|
20240620,182300,448967574,322,322,322,322,0
|
|
20240620,182200,448967574,322,322,322,322,0
|
|
20240620,182100,448967574,322,322,322,322,0
|
|
20240620,182000,448967574,322,322,322,322,0
|
|
20240620,181900,448967574,322,322,322,322,0
|
|
20240620,181800,448967574,322,322,322,322,0
|
|
20240620,181700,448967574,322,322,322,322,0
|
|
20240620,181600,448967574,322,322,322,322,0
|
|
20240620,181500,448967574,322,322,322,322,0
|
|
20240620,181400,448967574,322,322,322,322,0
|
|
20240620,181300,448967574,322,322,322,322,0
|
|
20240620,181200,448967574,322,322,322,322,0
|
|
20240620,181100,448967574,322,322,322,322,0
|
|
20240620,181000,448967574,322,322,322,322,0
|
|
20240620,180900,448967574,322,322,322,322,0
|
|
20240620,180800,448967574,322,322,322,322,0
|
|
20240620,180700,448967574,322,322,322,322,0
|
|
20240620,180600,448967574,322,322,322,322,0
|
|
20240620,180500,448967574,322,322,322,322,0
|
|
20240620,180400,448967574,322,322,322,322,0
|
|
20240620,180300,448967574,322,322,322,322,0
|
|
20240620,180200,448967574,322,322,322,322,0
|
|
20240620,180100,448967574,322,322,322,322,24915
|
|
20240620,180000,448967574,322,322,322,322,0
|
|
20240620,175900,448967574,322,322,322,322,0
|
|
20240620,175800,448967574,322,322,322,322,0
|
|
20240620,175700,448967574,322,322,322,322,0
|
|
20240620,175600,448967574,322,322,322,322,0
|
|
20240620,175500,448967574,322,322,322,322,0
|
|
20240620,175400,448967574,322,322,322,322,0
|
|
20240620,175300,448967574,322,322,322,322,0
|
|
20240620,175200,448967574,322,322,322,322,0
|
|
20240620,175100,448967574,322,322,322,322,0
|
|
20240620,175000,448967574,322,322,322,322,0
|
|
20240620,174900,448967574,322,322,322,322,0
|
|
20240620,174800,448967574,322,322,322,322,0
|
|
20240620,174700,448967574,322,322,322,322,0
|
|
20240620,174600,448967574,322,322,322,322,0
|
|
20240620,174500,448967574,322,322,322,322,0
|
|
20240620,174400,448967574,322,322,322,322,0
|
|
20240620,174300,448967574,322,322,322,322,0
|
|
20240620,174200,448967574,322,322,322,322,0
|
|
20240620,174100,448967574,322,322,322,322,0
|
|
20240620,174000,448967574,322,322,322,322,0
|
|
20240620,173900,448967574,322,322,322,322,0
|
|
20240620,173800,448967574,322,322,322,322,0
|
|
20240620,173700,448967574,322,322,322,322,0
|
|
20240620,173600,448967574,322,322,322,322,0
|
|
20240620,173500,448967574,322,322,322,322,0
|
|
20240620,173400,448967574,322,322,322,322,0
|
|
20240620,173300,448967574,322,322,322,322,0
|
|
20240620,173200,448967574,322,322,322,322,0
|
|
20240620,173100,448967574,322,322,322,322,24915
|
|
20240620,173000,448967574,322,322,322,322,0
|
|
20240620,172900,448967574,322,322,322,322,0
|
|
20240620,172800,448967574,322,322,322,322,0
|
|
20240620,172700,448967574,322,322,322,322,0
|
|
20240620,172600,448967574,322,322,322,322,0
|
|
20240620,172500,448967574,322,322,322,322,0
|
|
20240620,172400,448967574,322,322,322,322,0
|
|
20240620,172300,448967574,322,322,322,322,0
|
|
20240620,172200,448967574,322,322,322,322,0
|
|
20240620,172100,448967574,322,322,322,322,0
|
|
20240620,172000,448967574,322,322,322,322,0
|
|
20240620,171900,448967574,322,322,322,322,0
|
|
20240620,171800,448967574,322,322,322,322,0
|
|
20240620,171700,448967574,322,322,322,322,0
|
|
20240620,171600,448967574,322,322,322,322,0
|
|
20240620,171500,448967574,322,322,322,322,0
|
|
20240620,171400,448967574,322,322,322,322,0
|
|
20240620,171300,448967574,322,322,322,322,0
|
|
20240620,171200,448967574,322,322,322,322,0
|
|
20240620,171100,448967574,322,322,322,322,0
|
|
20240620,171000,448967574,322,322,322,322,0
|
|
20240620,170900,448967574,322,322,322,322,0
|
|
20240620,170800,448967574,322,322,322,322,0
|
|
20240620,170700,448967574,322,322,322,322,0
|
|
20240620,170600,448967574,322,322,322,322,0
|
|
20240620,170500,448967574,322,322,322,322,0
|
|
20240620,170400,448967574,322,322,322,322,0
|
|
20240620,170300,448967574,322,322,322,322,0
|
|
20240620,170200,448967574,322,322,322,322,0
|
|
20240620,170100,448967574,322,322,322,322,24915
|
|
20240620,170000,448967574,322,322,322,322,0
|
|
20240620,165900,448967574,322,322,322,322,0
|
|
20240620,165800,448967574,322,322,322,322,0
|
|
20240620,165700,448967574,322,322,322,322,0
|
|
20240620,165600,448967574,322,322,322,322,0
|
|
20240620,165500,448967574,322,322,322,322,0
|
|
20240620,165400,448967574,322,322,322,322,0
|
|
20240620,165300,448967574,322,322,322,322,0
|
|
20240620,165200,448967574,322,322,322,322,0
|
|
20240620,165100,448967574,322,322,322,322,0
|
|
20240620,165000,448967574,322,322,322,322,0
|
|
20240620,164900,448967574,322,322,322,322,0
|
|
20240620,164800,448967574,322,322,322,322,0
|
|
20240620,164700,448967574,322,322,322,322,0
|
|
20240620,164600,448967574,322,322,322,322,0
|
|
20240620,164500,448967574,322,322,322,322,0
|
|
20240620,164400,448967574,322,322,322,322,0
|
|
20240620,164300,448967574,322,322,322,322,0
|
|
20240620,164200,448967574,322,322,322,322,0
|
|
20240620,164100,448967574,322,322,322,322,0
|
|
20240620,164000,448967574,322,322,322,322,0
|
|
20240620,163900,448967574,322,322,322,322,0
|
|
20240620,163800,448967574,322,322,322,322,0
|
|
20240620,163700,448967574,322,322,322,322,0
|
|
20240620,163600,448967574,322,322,322,322,0
|
|
20240620,163500,448967574,322,322,322,322,0
|
|
20240620,163400,448967574,322,322,322,322,0
|
|
20240620,163300,448967574,322,322,322,322,0
|
|
20240620,163200,448967574,322,322,322,322,0
|
|
20240620,163100,448967574,322,322,322,322,24915
|
|
20240620,163000,448967574,322,322,322,322,0
|
|
20240620,162900,448967574,322,322,322,322,0
|
|
20240620,162800,448967574,322,322,322,322,0
|
|
20240620,162700,448967574,322,322,322,322,0
|
|
20240620,162600,448967574,322,322,322,322,0
|
|
20240620,162500,448967574,322,322,322,322,0
|
|
20240620,162400,448967574,322,322,322,322,0
|
|
20240620,162300,448967574,322,322,322,322,0
|
|
20240620,162200,448967574,322,322,322,322,0
|
|
20240620,162100,448967574,322,322,322,322,0
|
|
20240620,162000,448967574,322,322,322,322,0
|
|
20240620,161900,448967574,322,322,322,322,0
|
|
20240620,161800,448967574,322,322,322,322,0
|
|
20240620,161700,448967574,322,322,322,322,0
|
|
20240620,161600,448967574,322,322,322,322,0
|
|
20240620,161500,448967574,322,322,322,322,0
|
|
20240620,161400,448967574,322,322,322,322,0
|
|
20240620,161300,448967574,322,322,322,322,0
|
|
20240620,161200,448967574,322,322,322,322,0
|
|
20240620,161100,448967574,322,322,322,322,0
|
|
20240620,161000,448967574,322,322,322,322,0
|
|
20240620,160900,448967574,322,322,322,322,0
|
|
20240620,160800,448967574,322,322,322,322,0
|
|
20240620,160700,448967574,322,322,322,322,0
|
|
20240620,160600,448967574,322,322,322,322,0
|
|
20240620,160500,448967574,322,322,322,322,0
|
|
20240620,160400,448967574,322,322,322,322,0
|
|
20240620,160300,448967574,322,322,322,322,0
|
|
20240620,160200,448967574,322,322,322,322,0
|
|
20240620,160100,448967574,322,322,322,322,24915
|
|
20240620,160000,448967574,322,322,322,322,0
|
|
20240620,155900,448967574,322,322,322,322,0
|
|
20240620,155800,448967574,322,322,322,322,0
|
|
20240620,155700,448967574,322,322,322,322,0
|
|
20240620,155600,448967574,322,322,322,322,0
|
|
20240620,155500,448967574,322,322,322,322,0
|
|
20240620,155400,448967574,322,322,322,322,0
|
|
20240620,155300,448967574,322,322,322,322,0
|
|
20240620,155200,448967574,322,322,322,322,0
|
|
20240620,155100,448967574,322,322,322,322,0
|
|
20240620,155000,448967574,322,322,322,322,0
|
|
20240620,154900,448967574,322,322,322,322,0
|
|
20240620,154800,448967574,322,322,322,322,0
|
|
20240620,154700,448967574,322,322,322,322,0
|
|
20240620,154600,448967574,322,322,322,322,0
|
|
20240620,154500,448967574,322,322,322,322,0
|
|
20240620,154400,448967574,322,322,322,322,0
|
|
20240620,154300,448967574,322,322,322,322,0
|
|
20240620,154200,448967574,322,322,322,322,0
|
|
20240620,154100,448967574,322,322,322,322,0
|
|
20240620,154000,448967574,322,322,322,322,0
|
|
20240620,153900,448967574,322,322,322,322,0
|
|
20240620,153800,448967574,322,322,322,322,0
|
|
20240620,153700,448967574,322,322,322,322,0
|
|
20240620,153600,448967574,322,322,322,322,0
|
|
20240620,153500,448967574,322,322,322,322,0
|
|
20240620,153400,448967574,322,322,322,322,0
|
|
20240620,153300,448967574,322,322,322,322,0
|
|
20240620,153200,448967574,322,322,322,322,0
|
|
20240620,153100,448967574,322,322,322,322,24915
|
|
20240620,153000,448967574,322,322,322,322,24915
|
|
20240620,152900,440944944,323,323,323,323,0
|
|
20240620,152800,440944944,323,323,323,323,0
|
|
20240620,152700,440944944,323,323,323,323,0
|
|
20240620,152600,440944944,323,323,323,323,0
|
|
20240620,152500,440944944,323,323,323,323,0
|
|
20240620,152400,440944944,323,323,323,323,0
|
|
20240620,152300,440944944,323,323,323,323,0
|
|
20240620,152200,440944944,323,323,323,323,0
|
|
20240620,152100,440944944,323,323,323,323,0
|
|
20240620,152000,440944944,323,323,323,323,0
|
|
20240620,151900,440944944,323,322,323,322,1333
|
|
20240620,151800,440515616,323,323,323,323,531
|
|
20240620,151700,440344103,323,323,323,323,0
|
|
20240620,151600,440344103,323,323,323,323,12
|
|
20240620,151500,440340227,323,322,323,322,1240
|
|
20240620,151400,439940946,323,323,323,323,0
|
|
20240620,151300,439940946,323,323,323,323,4
|
|
20240620,151200,439939654,322,323,323,322,1000
|
|
20240620,151100,439616943,324,323,324,323,5
|
|
20240620,151000,439615327,323,323,323,323,3235
|
|
20240620,150900,438570422,324,324,324,324,0
|
|
20240620,150800,438570422,324,324,324,324,0
|
|
20240620,150700,438570422,324,324,324,324,1
|
|
20240620,150600,438570098,324,324,324,324,1
|
|
20240620,150500,438569774,324,324,324,324,0
|
|
20240620,150400,438569774,324,324,324,324,3
|
|
20240620,150300,438568802,322,322,322,322,859
|
|
20240620,150200,438292204,324,324,324,324,1
|
|
20240620,150100,438291880,324,323,324,322,15126
|
|
20240620,150000,433415513,323,323,323,323,3825
|
|
20240620,145900,432180038,324,324,324,324,7583
|
|
20240620,145800,429723146,324,324,324,324,8717
|
|
20240620,145700,426898838,324,324,324,324,500
|
|
20240620,145600,426736838,324,324,324,324,0
|
|
20240620,145500,426736838,324,324,324,324,100
|
|
20240620,145400,426704438,325,325,325,325,742
|
|
20240620,145300,426463288,324,324,324,324,9209
|
|
20240620,145200,423479572,324,324,324,324,9030
|
|
20240620,145100,420553852,325,325,325,325,0
|
|
20240620,145000,420553852,325,324,325,324,5
|
|
20240620,144900,420552230,324,324,325,324,3000
|
|
20240620,144800,419580229,325,325,325,325,1
|
|
20240620,144700,419579904,324,324,324,324,0
|
|
20240620,144600,419579904,324,324,324,324,909
|
|
20240620,144500,419285388,324,324,324,324,4
|
|
20240620,144400,419284092,325,325,325,325,0
|
|
20240620,144300,419284092,325,324,325,324,10
|
|
20240620,144200,419280851,325,324,325,324,1236
|
|
20240620,144100,418880385,324,324,324,324,100
|
|
20240620,144000,418847985,324,324,324,323,8176
|
|
20240620,143900,416199660,324,323,324,323,8811
|
|
20240620,143800,413353696,323,323,323,321,8005
|
|
20240620,143700,410776085,323,323,323,323,13
|
|
20240620,143600,410771886,323,323,323,323,5005
|
|
20240620,143500,409155271,323,323,323,323,0
|
|
20240620,143400,409155271,323,323,323,323,10
|
|
20240620,143300,409152041,323,323,323,323,526
|
|
20240620,143200,408982143,323,323,323,323,4
|
|
20240620,143100,408980851,323,323,323,323,7
|
|
20240620,143000,408978590,323,323,323,323,3
|
|
20240620,142900,408977621,323,323,323,323,4
|
|
20240620,142800,408976329,322,322,322,322,851
|
|
20240620,142700,408702307,322,322,322,322,2602
|
|
20240620,142600,407864463,322,322,322,322,1200
|
|
20240620,142500,407478063,323,322,323,322,507
|
|
20240620,142400,407314802,323,323,323,323,3
|
|
20240620,142300,407313833,323,323,323,323,2020
|
|
20240620,142200,406661373,323,323,323,323,5
|
|
20240620,142100,406659758,323,323,323,323,5
|
|
20240620,142000,406658143,323,323,323,323,109
|
|
20240620,141900,406622936,323,322,323,322,40
|
|
20240620,141800,406610055,322,322,322,321,820
|
|
20240620,141700,406346017,322,322,322,322,1
|
|
20240620,141600,406345695,323,323,323,323,3
|
|
20240620,141500,406344726,323,323,323,323,19
|
|
20240620,141400,406338589,323,323,323,323,8
|
|
20240620,141300,406336005,324,323,324,322,6
|
|
20240620,141200,406334067,323,321,323,321,7036
|
|
20240620,141100,404061602,321,322,322,321,67557
|
|
20240620,141000,382320991,324,322,324,322,1015
|
|
20240620,140900,381994131,322,322,323,322,4101
|
|
20240620,140800,380672509,323,323,323,323,3
|
|
20240620,140700,380671540,324,324,324,324,0
|
|
20240620,140600,380671540,324,324,324,324,12
|
|
20240620,140500,380667652,322,322,322,322,2000
|
|
20240620,140400,380023652,322,324,324,322,16823
|
|
20240620,140300,374599911,325,324,325,324,101
|
|
20240620,140200,374567186,325,325,325,325,0
|
|
20240620,140100,374567186,325,325,325,325,123
|
|
20240620,140000,374527211,324,325,325,324,1428
|
|
20240620,135900,374063396,325,325,325,325,1100
|
|
20240620,135800,373705896,325,326,326,325,2
|
|
20240620,135700,373705245,326,326,326,325,98
|
|
20240620,135600,373673299,326,326,326,326,5
|
|
20240620,135500,373671669,326,325,326,325,119
|
|
20240620,135400,373632980,326,326,326,325,75
|
|
20240620,135300,373608532,325,325,327,325,127
|
|
20240620,135200,373567131,327,327,327,327,1
|
|
20240620,135100,373566804,327,327,327,327,1
|
|
20240620,135000,373566477,326,326,326,326,201
|
|
20240620,134900,373500951,327,327,327,325,34
|
|
20240620,134800,373489895,325,326,326,325,8783
|
|
20240620,134700,370626640,325,326,326,325,65
|
|
20240620,134600,370605513,325,326,326,325,230
|
|
20240620,134500,370530762,325,326,326,325,1780
|
|
20240620,134400,369952261,325,326,327,325,136
|
|
20240620,134300,369907928,327,327,327,327,1
|
|
20240620,134200,369907601,326,326,326,326,4281
|
|
20240620,134100,368511995,327,327,327,327,10
|
|
20240620,134000,368508725,327,326,328,326,118
|
|
20240620,133900,368470154,326,328,328,326,222
|
|
20240620,133800,368397497,326,328,328,326,25599
|
|
20240620,133700,360028129,327,329,331,327,59383
|
|
20240620,133600,340467989,329,328,329,328,81228
|
|
20240620,133500,313760380,329,326,329,326,47555
|
|
20240620,133400,298168050,325,325,325,325,872
|
|
20240620,133300,297884650,326,326,326,326,6000
|
|
20240620,133200,295928650,326,326,326,325,9963
|
|
20240620,133100,292685371,326,325,326,325,4701
|
|
20240620,133000,291155963,325,325,326,325,23732
|
|
20240620,132900,283432949,325,324,325,324,33482
|
|
20240620,132800,272552057,324,324,324,324,59
|
|
20240620,132700,272532941,324,323,324,323,419
|
|
20240620,132600,272397602,323,322,323,322,9813
|
|
20240620,132500,269228016,321,322,322,321,7012
|
|
20240620,132400,266970154,322,324,324,322,7416
|
|
20240620,132300,264567574,324,323,324,322,61592
|
|
20240620,132200,244633182,323,323,323,323,9101
|
|
20240620,132100,241693559,324,322,324,322,47301
|
|
20240620,132000,226417984,323,322,323,321,54
|
|
20240620,131900,226400595,322,322,322,322,6342
|
|
20240620,131800,224358471,323,323,323,321,14
|
|
20240620,131700,224353962,322,322,322,322,100
|
|
20240620,131600,224321762,323,322,323,322,26
|
|
20240620,131500,224313369,322,322,322,322,13000
|
|
20240620,131400,220127369,322,322,322,322,18001
|
|
20240620,131300,214331047,322,322,322,322,0
|
|
20240620,131200,214331047,322,322,322,322,280
|
|
20240620,131100,214240887,322,322,322,321,172
|
|
20240620,131000,214185504,322,322,322,321,4316
|
|
20240620,130900,212795753,322,323,324,322,21049
|
|
20240620,130800,206006490,323,321,323,321,7648
|
|
20240620,130700,203536194,322,322,322,322,17
|
|
20240620,130600,203530720,323,322,323,322,3590
|
|
20240620,130500,202371163,322,322,322,322,0
|
|
20240620,130400,202371163,322,322,322,321,143
|
|
20240620,130300,202325118,322,322,322,322,3421
|
|
20240620,130200,201223556,322,321,322,321,8454
|
|
20240620,130100,198501487,322,322,322,322,11687
|
|
20240620,130000,194738273,322,322,325,322,96543
|
|
20240620,125900,163511849,322,321,322,321,6219
|
|
20240620,125800,161510431,322,322,322,322,0
|
|
20240620,125700,161510431,322,322,322,322,0
|
|
20240620,125600,161510431,322,322,322,322,0
|
|
20240620,125500,161510431,322,321,322,321,7315
|
|
20240620,125400,159162315,320,320,321,320,2102
|
|
20240620,125300,158489673,320,321,321,320,1565
|
|
20240620,125200,157988808,320,320,320,320,0
|
|
20240620,125100,157988808,320,320,320,320,0
|
|
20240620,125000,157988808,320,320,320,320,10
|
|
20240620,124900,157985608,320,320,320,320,0
|
|
20240620,124800,157985608,320,320,320,320,101
|
|
20240620,124700,157953288,320,320,320,320,0
|
|
20240620,124600,157953288,320,320,320,320,0
|
|
20240620,124500,157953288,320,321,321,320,8
|
|
20240620,124400,157950721,321,321,321,321,141
|
|
20240620,124300,157905460,321,321,321,321,0
|
|
20240620,124200,157905460,321,321,321,321,1
|
|
20240620,124100,157905139,320,320,320,320,0
|
|
20240620,124000,157905139,320,320,320,320,6
|
|
20240620,123900,157903219,320,320,320,320,15
|
|
20240620,123800,157898419,320,320,320,320,0
|
|
20240620,123700,157898419,320,320,320,320,0
|
|
20240620,123600,157898419,320,320,320,320,1000
|
|
20240620,123500,157578419,320,320,320,320,0
|
|
20240620,123400,157578419,320,320,320,320,18
|
|
20240620,123300,157572659,320,321,321,320,3109
|
|
20240620,123200,156574679,321,320,321,320,450
|
|
20240620,123100,156430238,320,320,320,320,0
|
|
20240620,123000,156430238,320,320,320,320,0
|
|
20240620,122900,156430238,320,320,320,320,0
|
|
20240620,122800,156430238,320,320,320,320,4851
|
|
20240620,122700,154877918,321,321,321,321,0
|
|
20240620,122600,154877918,321,321,321,321,0
|
|
20240620,122500,154877918,321,320,321,320,6546
|
|
20240620,122400,152783197,320,320,320,320,2000
|
|
20240620,122300,152143197,321,321,321,321,0
|
|
20240620,122200,152143197,321,321,321,321,0
|
|
20240620,122100,152143197,321,321,321,321,0
|
|
20240620,122000,152143197,321,321,321,321,634
|
|
20240620,121900,151939683,321,321,321,321,0
|
|
20240620,121800,151939683,321,321,321,321,17
|
|
20240620,121700,151934226,321,321,321,321,0
|
|
20240620,121600,151934226,321,321,321,321,0
|
|
20240620,121500,151934226,321,321,321,321,0
|
|
20240620,121400,151934226,321,321,321,321,3
|
|
20240620,121300,151933263,320,320,320,320,0
|
|
20240620,121200,151933263,320,320,320,320,0
|
|
20240620,121100,151933263,320,320,320,320,2890
|
|
20240620,121000,151008463,321,321,321,321,0
|
|
20240620,120900,151008463,321,321,321,321,0
|
|
20240620,120800,151008463,321,321,321,321,24
|
|
20240620,120700,151000759,321,321,321,321,689
|
|
20240620,120600,150779590,321,321,321,321,10423
|
|
20240620,120500,147433807,321,321,321,321,19
|
|
20240620,120400,147427708,321,321,321,321,0
|
|
20240620,120300,147427708,321,321,321,321,20
|
|
20240620,120200,147421288,321,321,321,321,300
|
|
20240620,120100,147324988,321,321,321,321,807
|
|
20240620,120000,147065941,321,321,321,321,1000
|
|
20240620,115900,146744941,321,321,321,321,10000
|
|
20240620,115800,143534941,321,321,321,321,4984
|
|
20240620,115700,141935077,321,321,321,321,1
|
|
20240620,115600,141934756,320,320,320,320,0
|
|
20240620,115500,141934756,320,320,320,320,0
|
|
20240620,115400,141934756,320,320,320,320,0
|
|
20240620,115300,141934756,320,320,320,320,1425
|
|
20240620,115200,141478756,320,320,320,320,8592
|
|
20240620,115100,138729316,320,320,320,320,0
|
|
20240620,115000,138729316,320,320,320,320,0
|
|
20240620,114900,138729316,320,320,320,320,1
|
|
20240620,114800,138728996,321,321,321,321,311
|
|
20240620,114700,138629165,321,320,321,320,1744
|
|
20240620,114600,138071084,320,320,320,320,57
|
|
20240620,114500,138052844,320,320,320,320,0
|
|
20240620,114400,138052844,320,320,320,320,0
|
|
20240620,114300,138052844,320,320,320,320,1
|
|
20240620,114200,138052524,319,320,320,319,389
|
|
20240620,114100,137928053,320,320,320,320,303
|
|
20240620,114000,137831093,320,320,320,320,4
|
|
20240620,113900,137829813,320,320,320,320,3004
|
|
20240620,113800,136868533,319,320,320,319,3
|
|
20240620,113700,136867574,320,320,320,320,10237
|
|
20240620,113600,133591734,320,320,320,320,0
|
|
20240620,113500,133591734,320,320,320,320,0
|
|
20240620,113400,133591734,320,320,320,320,8
|
|
20240620,113300,133589174,319,319,319,319,1
|
|
20240620,113200,133588855,319,319,319,319,3000
|
|
20240620,113100,132631855,321,321,321,321,0
|
|
20240620,113000,132631855,321,321,321,321,10
|
|
20240620,112900,132628645,321,321,321,321,0
|
|
20240620,112800,132628645,321,320,321,320,19029
|
|
20240620,112700,126524107,321,320,321,320,8003
|
|
20240620,112600,123962033,319,319,319,319,0
|
|
20240620,112500,123962033,319,319,319,319,0
|
|
20240620,112400,123962033,319,319,319,319,12
|
|
20240620,112300,123958205,319,319,319,319,0
|
|
20240620,112200,123958205,319,319,319,319,3000
|
|
20240620,112100,123001205,319,320,320,319,1504
|
|
20240620,112000,122521425,320,320,320,320,0
|
|
20240620,111900,122521425,320,320,320,320,1
|
|
20240620,111800,122521105,320,320,320,320,15
|
|
20240620,111700,122516305,320,320,320,320,0
|
|
20240620,111600,122516305,320,320,320,320,0
|
|
20240620,111500,122516305,320,320,320,320,4564
|
|
20240620,111400,121055825,320,320,320,320,100
|
|
20240620,111300,121023825,320,320,320,320,0
|
|
20240620,111200,121023825,320,320,320,320,13
|
|
20240620,111100,121019665,320,320,320,320,0
|
|
20240620,111000,121019665,320,320,320,320,93
|
|
20240620,110900,120989905,320,320,320,320,0
|
|
20240620,110800,120989905,320,320,320,320,0
|
|
20240620,110700,120989905,320,320,320,320,0
|
|
20240620,110600,120989905,320,320,320,320,2
|
|
20240620,110500,120989265,320,319,320,319,10080
|
|
20240620,110400,117763745,319,319,319,319,1092
|
|
20240620,110300,117415397,319,319,319,319,50
|
|
20240620,110200,117399447,319,319,319,319,1
|
|
20240620,110100,117399128,319,319,319,319,51
|
|
20240620,110000,117382859,319,319,319,319,50
|
|
20240620,105900,117366909,319,319,319,319,0
|
|
20240620,105800,117366909,319,320,320,319,73
|
|
20240620,105700,117343560,319,319,319,319,0
|
|
20240620,105600,117343560,319,319,319,319,0
|
|
20240620,105500,117343560,319,320,320,319,557
|
|
20240620,105400,117165820,320,319,320,319,41
|
|
20240620,105300,117152704,319,319,319,319,2457
|
|
20240620,105200,116368921,320,320,320,320,0
|
|
20240620,105100,116368921,320,320,320,320,0
|
|
20240620,105000,116368921,320,320,320,320,380
|
|
20240620,104900,116247321,320,320,320,320,1500
|
|
20240620,104800,115767321,320,320,320,320,371
|
|
20240620,104700,115648601,320,320,320,320,627
|
|
20240620,104600,115447961,320,320,320,320,0
|
|
20240620,104500,115447961,320,320,320,320,13134
|
|
20240620,104400,111245081,320,320,320,320,418
|
|
20240620,104300,111111321,320,320,320,320,3432
|
|
20240620,104200,110013081,320,320,320,320,455
|
|
20240620,104100,109867481,320,320,320,320,3171
|
|
20240620,104000,108852761,321,321,321,321,1
|
|
20240620,103900,108852440,320,321,321,320,3235
|
|
20240620,103800,107817235,321,321,321,321,0
|
|
20240620,103700,107817235,321,321,321,321,0
|
|
20240620,103600,107817235,321,321,321,321,2457
|
|
20240620,103500,107028538,322,322,322,322,0
|
|
20240620,103400,107028538,322,322,322,322,0
|
|
20240620,103300,107028538,322,322,322,322,0
|
|
20240620,103200,107028538,322,321,322,321,134
|
|
20240620,103100,106985521,322,321,322,321,7
|
|
20240620,103000,106983268,321,322,322,321,11
|
|
20240620,102900,106979734,322,322,322,322,5
|
|
20240620,102800,106978124,322,322,322,322,0
|
|
20240620,102700,106978124,322,322,322,322,0
|
|
20240620,102600,106978124,322,320,322,320,30000
|
|
20240620,102500,97346616,320,320,320,320,0
|
|
20240620,102400,97346616,320,320,320,320,0
|
|
20240620,102300,97346616,320,320,320,320,1
|
|
20240620,102200,97346296,320,320,320,320,4
|
|
20240620,102100,97345016,319,319,319,319,2
|
|
20240620,102000,97344378,320,320,320,320,1
|
|
20240620,101900,97344058,320,320,320,320,1202
|
|
20240620,101800,96959418,320,320,320,318,18420
|
|
20240620,101700,91070496,321,321,321,321,1522
|
|
20240620,101600,90581934,320,320,320,320,5726
|
|
20240620,101500,88749614,319,321,321,319,39
|
|
20240620,101400,88737163,320,320,321,320,6075
|
|
20240620,101300,86793160,320,320,320,320,9
|
|
20240620,101200,86790280,320,321,321,320,8542
|
|
20240620,101100,84056806,321,321,321,320,1025
|
|
20240620,101000,83728681,321,321,321,321,210
|
|
20240620,100900,83661271,321,321,321,321,24
|
|
20240620,100800,83653567,321,320,321,320,6824
|
|
20240620,100700,81469873,320,319,320,319,273
|
|
20240620,100600,81382752,320,318,320,318,3
|
|
20240620,100500,81381794,320,319,320,319,20038
|
|
20240620,100400,74979353,319,319,319,319,0
|
|
20240620,100300,74979353,319,319,319,319,3
|
|
20240620,100200,74978396,319,319,319,319,210
|
|
20240620,100100,74911406,319,319,319,318,4517
|
|
20240620,100000,73474983,319,319,319,319,888
|
|
20240620,095900,73191711,319,318,319,318,50
|
|
20240620,095800,73175771,319,318,319,317,14624
|
|
20240620,095700,68533368,319,319,319,319,15
|
|
20240620,095600,68528583,319,319,320,318,18150
|
|
20240620,095500,62750578,318,318,318,318,8326
|
|
20240620,095400,60102910,318,318,318,318,40
|
|
20240620,095300,60090190,318,318,318,318,15
|
|
20240620,095200,60085420,318,318,318,318,695
|
|
20240620,095100,59864410,318,318,318,318,1
|
|
20240620,095000,59864092,317,318,318,317,234
|
|
20240620,094900,59789905,318,318,318,318,300
|
|
20240620,094800,59694505,317,317,317,317,0
|
|
20240620,094700,59694505,317,317,317,317,21202
|
|
20240620,094600,52973471,317,317,317,317,1
|
|
20240620,094500,52973154,317,316,317,316,2080
|
|
20240620,094400,52315794,317,317,317,317,3165
|
|
20240620,094300,51312489,317,317,317,317,5547
|
|
20240620,094200,49554090,316,318,318,316,38404
|
|
20240620,094100,37415033,318,318,318,318,10
|
|
20240620,094000,37411853,318,318,318,317,5002
|
|
20240620,093900,35826217,317,317,317,317,0
|
|
20240620,093800,35826217,317,317,317,317,5000
|
|
20240620,093700,34241217,318,318,318,318,1
|
|
20240620,093600,34240899,318,318,318,318,25
|
|
20240620,093500,34232949,317,318,318,317,1627
|
|
20240620,093400,33717179,318,318,318,318,121
|
|
20240620,093300,33678701,318,318,318,318,20
|
|
20240620,093200,33672341,318,318,318,317,23210
|
|
20240620,093100,26311561,318,318,318,318,407
|
|
20240620,093000,26182135,318,319,319,318,286
|
|
20240620,092900,26091172,319,319,319,319,1541
|
|
20240620,092800,25599593,319,319,319,319,0
|
|
20240620,092700,25599593,319,319,319,319,1
|
|
20240620,092600,25599274,318,318,318,318,1
|
|
20240620,092500,25598956,319,318,319,318,502
|
|
20240620,092400,25439319,318,318,318,318,410
|
|
20240620,092300,25308939,319,318,319,318,2213
|
|
20240620,092200,24605203,319,318,319,318,15
|
|
20240620,092100,24600428,319,319,319,319,2521
|
|
20240620,092000,23796229,319,319,319,319,11
|
|
20240620,091900,23792720,319,318,319,318,676
|
|
20240620,091800,23577652,318,318,318,318,1
|
|
20240620,091700,23577334,319,318,319,318,4718
|
|
20240620,091600,22077008,318,318,318,318,21510
|
|
20240620,091500,15236828,319,319,319,319,11
|
|
20240620,091400,15233319,319,319,319,319,717
|
|
20240620,091300,15004596,319,319,319,319,40
|
|
20240620,091200,14991836,319,319,319,319,218
|
|
20240620,091100,14922294,319,318,319,318,1506
|
|
20240620,091000,14443380,319,319,319,319,5627
|
|
20240620,090900,12648367,319,319,319,319,3068
|
|
20240620,090800,11669675,319,320,320,319,73
|
|
20240620,090700,11646386,319,319,320,319,7143
|
|
20240620,090600,9367768,318,319,319,318,351
|
|
20240620,090500,9256100,319,318,319,318,5251
|
|
20240620,090400,7586031,318,317,318,317,6480
|
|
20240620,090300,5530967,318,317,318,317,63
|
|
20240620,090200,5510995,319,319,319,319,1
|
|
20240620,090100,5510676,319,319,319,319,5869
|
|
20240620,090000,3638465,317,318,318,317,11463
|