604 lines
27 KiB
CSV
604 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,190100,646130293,324,324,324,324,26174
|
|
20240621,190000,646130293,324,324,324,324,0
|
|
20240621,185900,646130293,324,324,324,324,0
|
|
20240621,185800,646130293,324,324,324,324,0
|
|
20240621,185700,646130293,324,324,324,324,0
|
|
20240621,185600,646130293,324,324,324,324,0
|
|
20240621,185500,646130293,324,324,324,324,0
|
|
20240621,185400,646130293,324,324,324,324,0
|
|
20240621,185300,646130293,324,324,324,324,0
|
|
20240621,185200,646130293,324,324,324,324,0
|
|
20240621,185100,646130293,324,324,324,324,0
|
|
20240621,185000,646130293,324,324,324,324,0
|
|
20240621,184900,646130293,324,324,324,324,0
|
|
20240621,184800,646130293,324,324,324,324,0
|
|
20240621,184700,646130293,324,324,324,324,0
|
|
20240621,184600,646130293,324,324,324,324,0
|
|
20240621,184500,646130293,324,324,324,324,0
|
|
20240621,184400,646130293,324,324,324,324,0
|
|
20240621,184300,646130293,324,324,324,324,0
|
|
20240621,184200,646130293,324,324,324,324,0
|
|
20240621,184100,646130293,324,324,324,324,0
|
|
20240621,184000,646130293,324,324,324,324,0
|
|
20240621,183900,646130293,324,324,324,324,0
|
|
20240621,183800,646130293,324,324,324,324,0
|
|
20240621,183700,646130293,324,324,324,324,0
|
|
20240621,183600,646130293,324,324,324,324,0
|
|
20240621,183500,646130293,324,324,324,324,0
|
|
20240621,183400,646130293,324,324,324,324,0
|
|
20240621,183300,646130293,324,324,324,324,0
|
|
20240621,183200,646130293,324,324,324,324,0
|
|
20240621,183100,646130293,324,324,324,324,26174
|
|
20240621,183000,646130293,324,324,324,324,0
|
|
20240621,182900,646130293,324,324,324,324,0
|
|
20240621,182800,646130293,324,324,324,324,0
|
|
20240621,182700,646130293,324,324,324,324,0
|
|
20240621,182600,646130293,324,324,324,324,0
|
|
20240621,182500,646130293,324,324,324,324,0
|
|
20240621,182400,646130293,324,324,324,324,0
|
|
20240621,182300,646130293,324,324,324,324,0
|
|
20240621,182200,646130293,324,324,324,324,0
|
|
20240621,182100,646130293,324,324,324,324,0
|
|
20240621,182000,646130293,324,324,324,324,0
|
|
20240621,181900,646130293,324,324,324,324,0
|
|
20240621,181800,646130293,324,324,324,324,0
|
|
20240621,181700,646130293,324,324,324,324,0
|
|
20240621,181600,646130293,324,324,324,324,0
|
|
20240621,181500,646130293,324,324,324,324,0
|
|
20240621,181400,646130293,324,324,324,324,0
|
|
20240621,181300,646130293,324,324,324,324,0
|
|
20240621,181200,646130293,324,324,324,324,0
|
|
20240621,181100,646130293,324,324,324,324,0
|
|
20240621,181000,646130293,324,324,324,324,0
|
|
20240621,180900,646130293,324,324,324,324,0
|
|
20240621,180800,646130293,324,324,324,324,0
|
|
20240621,180700,646130293,324,324,324,324,0
|
|
20240621,180600,646130293,324,324,324,324,0
|
|
20240621,180500,646130293,324,324,324,324,0
|
|
20240621,180400,646130293,324,324,324,324,0
|
|
20240621,180300,646130293,324,324,324,324,0
|
|
20240621,180200,646130293,324,324,324,324,0
|
|
20240621,180100,646130293,324,324,324,324,26174
|
|
20240621,180000,646130293,324,324,324,324,0
|
|
20240621,175900,646130293,324,324,324,324,0
|
|
20240621,175800,646130293,324,324,324,324,0
|
|
20240621,175700,646130293,324,324,324,324,0
|
|
20240621,175600,646130293,324,324,324,324,0
|
|
20240621,175500,646130293,324,324,324,324,0
|
|
20240621,175400,646130293,324,324,324,324,0
|
|
20240621,175300,646130293,324,324,324,324,0
|
|
20240621,175200,646130293,324,324,324,324,0
|
|
20240621,175100,646130293,324,324,324,324,0
|
|
20240621,175000,646130293,324,324,324,324,0
|
|
20240621,174900,646130293,324,324,324,324,0
|
|
20240621,174800,646130293,324,324,324,324,0
|
|
20240621,174700,646130293,324,324,324,324,0
|
|
20240621,174600,646130293,324,324,324,324,0
|
|
20240621,174500,646130293,324,324,324,324,0
|
|
20240621,174400,646130293,324,324,324,324,0
|
|
20240621,174300,646130293,324,324,324,324,0
|
|
20240621,174200,646130293,324,324,324,324,0
|
|
20240621,174100,646130293,324,324,324,324,0
|
|
20240621,174000,646130293,324,324,324,324,0
|
|
20240621,173900,646130293,324,324,324,324,0
|
|
20240621,173800,646130293,324,324,324,324,0
|
|
20240621,173700,646130293,324,324,324,324,0
|
|
20240621,173600,646130293,324,324,324,324,0
|
|
20240621,173500,646130293,324,324,324,324,0
|
|
20240621,173400,646130293,324,324,324,324,0
|
|
20240621,173300,646130293,324,324,324,324,0
|
|
20240621,173200,646130293,324,324,324,324,0
|
|
20240621,173100,646130293,324,324,324,324,26174
|
|
20240621,173000,646130293,324,324,324,324,0
|
|
20240621,172900,646130293,324,324,324,324,0
|
|
20240621,172800,646130293,324,324,324,324,0
|
|
20240621,172700,646130293,324,324,324,324,0
|
|
20240621,172600,646130293,324,324,324,324,0
|
|
20240621,172500,646130293,324,324,324,324,0
|
|
20240621,172400,646130293,324,324,324,324,0
|
|
20240621,172300,646130293,324,324,324,324,0
|
|
20240621,172200,646130293,324,324,324,324,0
|
|
20240621,172100,646130293,324,324,324,324,0
|
|
20240621,172000,646130293,324,324,324,324,0
|
|
20240621,171900,646130293,324,324,324,324,0
|
|
20240621,171800,646130293,324,324,324,324,0
|
|
20240621,171700,646130293,324,324,324,324,0
|
|
20240621,171600,646130293,324,324,324,324,0
|
|
20240621,171500,646130293,324,324,324,324,0
|
|
20240621,171400,646130293,324,324,324,324,0
|
|
20240621,171300,646130293,324,324,324,324,0
|
|
20240621,171200,646130293,324,324,324,324,0
|
|
20240621,171100,646130293,324,324,324,324,0
|
|
20240621,171000,646130293,324,324,324,324,0
|
|
20240621,170900,646130293,324,324,324,324,0
|
|
20240621,170800,646130293,324,324,324,324,0
|
|
20240621,170700,646130293,324,324,324,324,0
|
|
20240621,170600,646130293,324,324,324,324,0
|
|
20240621,170500,646130293,324,324,324,324,0
|
|
20240621,170400,646130293,324,324,324,324,0
|
|
20240621,170300,646130293,324,324,324,324,0
|
|
20240621,170200,646130293,324,324,324,324,0
|
|
20240621,170100,646130293,324,324,324,324,26174
|
|
20240621,170000,646130293,324,324,324,324,0
|
|
20240621,165900,646130293,324,324,324,324,0
|
|
20240621,165800,646130293,324,324,324,324,0
|
|
20240621,165700,646130293,324,324,324,324,0
|
|
20240621,165600,646130293,324,324,324,324,0
|
|
20240621,165500,646130293,324,324,324,324,0
|
|
20240621,165400,646130293,324,324,324,324,0
|
|
20240621,165300,646130293,324,324,324,324,0
|
|
20240621,165200,646130293,324,324,324,324,0
|
|
20240621,165100,646130293,324,324,324,324,0
|
|
20240621,165000,646130293,324,324,324,324,0
|
|
20240621,164900,646130293,324,324,324,324,0
|
|
20240621,164800,646130293,324,324,324,324,0
|
|
20240621,164700,646130293,324,324,324,324,0
|
|
20240621,164600,646130293,324,324,324,324,0
|
|
20240621,164500,646130293,324,324,324,324,0
|
|
20240621,164400,646130293,324,324,324,324,0
|
|
20240621,164300,646130293,324,324,324,324,0
|
|
20240621,164200,646130293,324,324,324,324,0
|
|
20240621,164100,646130293,324,324,324,324,0
|
|
20240621,164000,646130293,324,324,324,324,0
|
|
20240621,163900,646130293,324,324,324,324,0
|
|
20240621,163800,646130293,324,324,324,324,0
|
|
20240621,163700,646130293,324,324,324,324,0
|
|
20240621,163600,646130293,324,324,324,324,0
|
|
20240621,163500,646130293,324,324,324,324,0
|
|
20240621,163400,646130293,324,324,324,324,0
|
|
20240621,163300,646130293,324,324,324,324,0
|
|
20240621,163200,646130293,324,324,324,324,0
|
|
20240621,163100,646130293,324,324,324,324,26174
|
|
20240621,163000,646130293,324,324,324,324,0
|
|
20240621,162900,646130293,324,324,324,324,0
|
|
20240621,162800,646130293,324,324,324,324,0
|
|
20240621,162700,646130293,324,324,324,324,0
|
|
20240621,162600,646130293,324,324,324,324,0
|
|
20240621,162500,646130293,324,324,324,324,0
|
|
20240621,162400,646130293,324,324,324,324,0
|
|
20240621,162300,646130293,324,324,324,324,0
|
|
20240621,162200,646130293,324,324,324,324,0
|
|
20240621,162100,646130293,324,324,324,324,0
|
|
20240621,162000,646130293,324,324,324,324,0
|
|
20240621,161900,646130293,324,324,324,324,0
|
|
20240621,161800,646130293,324,324,324,324,0
|
|
20240621,161700,646130293,324,324,324,324,0
|
|
20240621,161600,646130293,324,324,324,324,0
|
|
20240621,161500,646130293,324,324,324,324,0
|
|
20240621,161400,646130293,324,324,324,324,0
|
|
20240621,161300,646130293,324,324,324,324,0
|
|
20240621,161200,646130293,324,324,324,324,0
|
|
20240621,161100,646130293,324,324,324,324,0
|
|
20240621,161000,646130293,324,324,324,324,0
|
|
20240621,160900,646130293,324,324,324,324,0
|
|
20240621,160800,646130293,324,324,324,324,0
|
|
20240621,160700,646130293,324,324,324,324,0
|
|
20240621,160600,646130293,324,324,324,324,0
|
|
20240621,160500,646130293,324,324,324,324,0
|
|
20240621,160400,646130293,324,324,324,324,0
|
|
20240621,160300,646130293,324,324,324,324,0
|
|
20240621,160200,646130293,324,324,324,324,0
|
|
20240621,160100,646130293,324,324,324,324,26174
|
|
20240621,160000,646130293,324,324,324,324,0
|
|
20240621,155900,646130293,324,324,324,324,0
|
|
20240621,155800,646130293,324,324,324,324,0
|
|
20240621,155700,646130293,324,324,324,324,0
|
|
20240621,155600,646130293,324,324,324,324,0
|
|
20240621,155500,646130293,324,324,324,324,0
|
|
20240621,155400,646130293,324,324,324,324,0
|
|
20240621,155300,646130293,324,324,324,324,0
|
|
20240621,155200,646130293,324,324,324,324,0
|
|
20240621,155100,646130293,324,324,324,324,0
|
|
20240621,155000,646130293,324,324,324,324,0
|
|
20240621,154900,646130293,324,324,324,324,0
|
|
20240621,154800,646130293,324,324,324,324,0
|
|
20240621,154700,646130293,324,324,324,324,0
|
|
20240621,154600,646130293,324,324,324,324,0
|
|
20240621,154500,646130293,324,324,324,324,0
|
|
20240621,154400,646130293,324,324,324,324,0
|
|
20240621,154300,646130293,324,324,324,324,0
|
|
20240621,154200,646130293,324,324,324,324,0
|
|
20240621,154100,646130293,324,324,324,324,0
|
|
20240621,154000,646130293,324,324,324,324,0
|
|
20240621,153900,646130293,324,324,324,324,0
|
|
20240621,153800,646130293,324,324,324,324,0
|
|
20240621,153700,646130293,324,324,324,324,0
|
|
20240621,153600,646130293,324,324,324,324,0
|
|
20240621,153500,646130293,324,324,324,324,0
|
|
20240621,153400,646130293,324,324,324,324,0
|
|
20240621,153300,646130293,324,324,324,324,0
|
|
20240621,153200,646130293,324,324,324,324,0
|
|
20240621,153100,646130293,324,324,324,324,26174
|
|
20240621,153000,646130293,324,324,324,324,26174
|
|
20240621,152900,637649917,324,324,324,324,0
|
|
20240621,152800,637649917,324,324,324,324,0
|
|
20240621,152700,637649917,324,324,324,324,0
|
|
20240621,152600,637649917,324,324,324,324,0
|
|
20240621,152500,637649917,324,324,324,324,0
|
|
20240621,152400,637649917,324,324,324,324,0
|
|
20240621,152300,637649917,324,324,324,324,0
|
|
20240621,152200,637649917,324,324,324,324,0
|
|
20240621,152100,637649917,324,324,324,324,0
|
|
20240621,152000,637649917,324,324,324,324,0
|
|
20240621,151900,637649917,324,324,324,323,6469
|
|
20240621,151800,635560411,324,324,324,324,11
|
|
20240621,151700,635556847,325,325,325,325,2
|
|
20240621,151600,635556197,324,325,325,324,122
|
|
20240621,151500,635516579,325,324,325,324,810
|
|
20240621,151400,635254129,324,325,325,323,3163
|
|
20240621,151300,634231309,325,324,325,324,184
|
|
20240621,151200,634171550,325,325,325,323,13367
|
|
20240621,151100,629852401,325,324,325,324,7
|
|
20240621,151000,629850127,325,324,325,323,3022
|
|
20240621,150900,628873104,325,324,325,324,12
|
|
20240621,150800,628869205,325,325,325,325,0
|
|
20240621,150700,628869205,325,325,325,324,25
|
|
20240621,150600,628861082,323,324,325,323,4330
|
|
20240621,150500,627458162,323,324,324,323,734
|
|
20240621,150400,627220350,324,324,324,324,18678
|
|
20240621,150300,621168678,325,325,325,325,20
|
|
20240621,150200,621162178,324,324,324,324,951
|
|
20240621,150100,620854054,325,325,325,325,3335
|
|
20240621,150000,619770179,327,327,327,325,367
|
|
20240621,145900,619650680,327,326,327,326,78
|
|
20240621,145800,619625235,326,325,326,325,905
|
|
20240621,145700,619331040,327,327,327,327,26
|
|
20240621,145600,619322538,328,328,328,328,0
|
|
20240621,145500,619322538,328,327,328,327,10000
|
|
20240621,145400,616052261,327,327,327,327,18
|
|
20240621,145300,616046375,326,326,327,326,740
|
|
20240621,145200,615804686,326,326,326,326,292
|
|
20240621,145100,615709494,327,327,327,327,0
|
|
20240621,145000,615709494,327,327,327,327,71
|
|
20240621,144900,615686277,327,327,327,327,6
|
|
20240621,144800,615684315,327,326,327,326,57
|
|
20240621,144700,615665730,326,325,326,325,9085
|
|
20240621,144600,612706541,326,325,326,325,1833
|
|
20240621,144500,612110783,326,326,326,326,0
|
|
20240621,144400,612110783,326,326,326,326,332
|
|
20240621,144300,612002551,326,326,326,326,0
|
|
20240621,144200,612002551,326,326,326,325,2741
|
|
20240621,144100,611110482,325,325,326,325,663
|
|
20240621,144000,610894507,326,325,326,325,4
|
|
20240621,143900,610893204,326,326,326,326,1553
|
|
20240621,143800,610386926,325,325,325,325,1
|
|
20240621,143700,610386601,326,325,326,325,3095
|
|
20240621,143600,609380725,324,325,325,324,1001
|
|
20240621,143500,609056400,324,324,324,324,100
|
|
20240621,143400,609024000,325,325,325,325,25
|
|
20240621,143300,609015875,325,325,325,325,1
|
|
20240621,143200,609015550,325,325,325,325,0
|
|
20240621,143100,609015550,325,324,325,323,276
|
|
20240621,143000,608926128,325,324,325,324,1002
|
|
20240621,142900,608601478,325,325,325,325,110
|
|
20240621,142800,608565728,324,324,324,324,1
|
|
20240621,142700,608565404,325,325,325,325,49
|
|
20240621,142600,608549479,324,325,325,324,11118
|
|
20240621,142500,604947213,325,325,325,325,2
|
|
20240621,142400,604946563,324,324,324,324,1
|
|
20240621,142300,604946239,325,325,325,325,0
|
|
20240621,142200,604946239,325,324,325,323,3812
|
|
20240621,142100,603712546,325,324,325,324,7123
|
|
20240621,142000,601404693,324,324,324,324,38114
|
|
20240621,141900,589055757,325,325,325,325,0
|
|
20240621,141800,589055757,325,325,325,325,308
|
|
20240621,141700,588955657,326,326,326,326,6
|
|
20240621,141600,588953701,324,324,324,324,20
|
|
20240621,141500,588947221,326,325,326,325,6462
|
|
20240621,141400,586847070,325,325,325,325,1
|
|
20240621,141300,586846745,325,325,325,325,0
|
|
20240621,141200,586846745,325,323,325,323,1026
|
|
20240621,141100,586514297,325,325,325,325,0
|
|
20240621,141000,586514297,325,326,326,323,58185
|
|
20240621,140900,567637219,327,327,327,327,0
|
|
20240621,140800,567637219,327,327,327,327,2
|
|
20240621,140700,567636565,327,326,327,326,42
|
|
20240621,140600,567622866,327,326,327,326,146
|
|
20240621,140500,567575269,327,327,327,327,11746
|
|
20240621,140400,563734327,327,327,327,327,0
|
|
20240621,140300,563734327,327,325,327,325,14
|
|
20240621,140200,563729775,327,326,327,326,6442
|
|
20240621,140100,561629682,326,326,326,324,41243
|
|
20240621,140000,548229798,327,327,327,327,3
|
|
20240621,135900,548228817,327,327,327,327,0
|
|
20240621,135800,548228817,327,327,327,327,0
|
|
20240621,135700,548228817,327,327,327,327,0
|
|
20240621,135600,548228817,327,327,327,327,0
|
|
20240621,135500,548228817,327,327,327,327,0
|
|
20240621,135400,548228817,327,326,327,326,2531
|
|
20240621,135300,547402710,326,326,326,326,2
|
|
20240621,135200,547402058,325,325,325,325,6
|
|
20240621,135100,547400108,326,326,326,326,1
|
|
20240621,135000,547399782,325,325,325,325,2517
|
|
20240621,134900,546581757,326,326,326,325,53537
|
|
20240621,134800,529158996,327,327,327,327,0
|
|
20240621,134700,529158996,327,327,327,327,4
|
|
20240621,134600,529157688,327,327,327,327,100
|
|
20240621,134500,529124988,328,326,328,326,6606
|
|
20240621,134400,526970765,327,327,327,327,275
|
|
20240621,134300,526880840,328,328,328,328,0
|
|
20240621,134200,526880840,328,328,328,328,0
|
|
20240621,134100,526880840,328,328,328,328,0
|
|
20240621,134000,526880840,328,328,328,328,0
|
|
20240621,133900,526880840,328,328,328,328,0
|
|
20240621,133800,526880840,328,328,328,328,0
|
|
20240621,133700,526880840,328,327,328,327,16658
|
|
20240621,133600,521433672,328,328,328,328,0
|
|
20240621,133500,521433672,328,328,328,328,2995
|
|
20240621,133400,520451312,328,328,328,328,320
|
|
20240621,133300,520346352,328,328,328,328,2681
|
|
20240621,133200,519466984,328,328,328,328,430
|
|
20240621,133100,519325944,328,328,328,328,0
|
|
20240621,133000,519325944,328,328,328,328,0
|
|
20240621,132900,519325944,328,328,328,328,0
|
|
20240621,132800,519325944,328,328,328,328,0
|
|
20240621,132700,519325944,328,328,328,328,1
|
|
20240621,132600,519325616,328,328,328,328,0
|
|
20240621,132500,519325616,328,327,328,327,8424
|
|
20240621,132400,516570544,327,327,327,327,3510
|
|
20240621,132300,515422774,328,328,328,328,490
|
|
20240621,132200,515262054,328,328,328,328,500
|
|
20240621,132100,515098054,328,328,328,328,4010
|
|
20240621,132000,513782774,327,328,328,327,3439
|
|
20240621,131900,512658021,328,328,328,328,21
|
|
20240621,131800,512651133,329,328,329,328,181
|
|
20240621,131700,512591763,328,328,328,328,0
|
|
20240621,131600,512591763,328,328,328,328,0
|
|
20240621,131500,512591763,328,328,328,328,1
|
|
20240621,131400,512591435,329,329,329,329,3
|
|
20240621,131300,512590448,327,329,329,327,3501
|
|
20240621,131200,511444619,327,327,327,327,6994
|
|
20240621,131100,509157581,328,329,329,328,3900
|
|
20240621,131000,507878181,329,329,329,329,0
|
|
20240621,130900,507878181,329,328,329,328,1004
|
|
20240621,130800,507548865,328,329,329,328,2182
|
|
20240621,130700,506833167,328,329,329,328,248
|
|
20240621,130600,506751795,329,329,329,329,39
|
|
20240621,130500,506738964,329,329,329,329,0
|
|
20240621,130400,506738964,329,329,329,329,0
|
|
20240621,130300,506738964,329,328,329,328,475
|
|
20240621,130200,506583161,329,328,329,328,102
|
|
20240621,130100,506549703,328,328,328,328,112
|
|
20240621,130000,506512967,329,329,329,329,1
|
|
20240621,125900,506512638,328,329,329,328,195
|
|
20240621,125800,506448484,329,329,329,329,0
|
|
20240621,125700,506448484,329,329,329,329,3311
|
|
20240621,125600,505359165,329,329,329,329,10000
|
|
20240621,125500,502069165,329,328,329,327,12337
|
|
20240621,125400,498034658,328,329,329,328,379
|
|
20240621,125300,497910345,328,328,328,327,10003
|
|
20240621,125200,494629364,328,328,328,328,1
|
|
20240621,125100,494629036,329,329,329,329,1
|
|
20240621,125000,494628707,329,329,329,329,0
|
|
20240621,124900,494628707,329,329,329,329,388
|
|
20240621,124800,494501055,329,329,329,329,10
|
|
20240621,124700,494497765,330,329,330,329,8
|
|
20240621,124600,494495126,330,330,330,330,1
|
|
20240621,124500,494494796,330,327,330,327,31610
|
|
20240621,124400,484067729,329,329,330,327,13992
|
|
20240621,124300,479472203,327,329,329,327,3059
|
|
20240621,124200,478471815,328,328,328,328,6
|
|
20240621,124100,478469847,328,328,328,328,1040
|
|
20240621,124000,478128727,328,328,328,328,0
|
|
20240621,123900,478128727,328,328,328,328,0
|
|
20240621,123800,478128727,328,329,329,328,3
|
|
20240621,123700,478127742,329,329,329,329,1
|
|
20240621,123600,478127413,329,329,329,329,41
|
|
20240621,123500,478113924,329,328,329,328,2641
|
|
20240621,123400,477247675,329,329,329,329,95
|
|
20240621,123300,477216420,329,329,329,329,2
|
|
20240621,123200,477215762,328,328,328,328,1027
|
|
20240621,123100,476878906,328,328,328,327,87
|
|
20240621,123000,476850401,329,329,329,327,7915
|
|
20240621,122900,474261190,328,328,328,328,1000
|
|
20240621,122800,473933190,329,329,329,329,2
|
|
20240621,122700,473932532,329,329,329,329,0
|
|
20240621,122600,473932532,329,328,329,328,636
|
|
20240621,122500,473723921,329,329,329,329,31
|
|
20240621,122400,473713722,330,330,330,330,0
|
|
20240621,122300,473713722,330,330,330,328,13
|
|
20240621,122200,473709442,330,329,330,329,3010
|
|
20240621,122100,472716994,329,329,329,329,10000
|
|
20240621,122000,469426994,329,328,329,328,5007
|
|
20240621,121900,467784348,328,328,328,328,0
|
|
20240621,121800,467784348,328,327,328,327,54
|
|
20240621,121700,467766689,328,328,328,328,0
|
|
20240621,121600,467766689,328,328,328,328,5302
|
|
20240621,121500,466027633,328,327,328,327,73
|
|
20240621,121400,466003722,328,328,328,328,0
|
|
20240621,121300,466003722,328,328,328,328,152
|
|
20240621,121200,465953866,328,327,328,327,6
|
|
20240621,121100,465951900,328,328,328,328,1
|
|
20240621,121000,465951572,327,328,328,327,478
|
|
20240621,120900,465794795,328,328,328,328,0
|
|
20240621,120800,465794795,328,328,328,328,31
|
|
20240621,120700,465784627,328,328,328,328,8
|
|
20240621,120600,465782003,328,328,328,328,0
|
|
20240621,120500,465782003,328,328,328,328,0
|
|
20240621,120400,465782003,328,327,328,327,120
|
|
20240621,120300,465742762,327,327,327,327,370
|
|
20240621,120200,465621772,327,327,327,327,0
|
|
20240621,120100,465621772,327,327,327,327,2
|
|
20240621,120000,465621118,326,326,326,326,1
|
|
20240621,115900,465620792,327,327,327,327,0
|
|
20240621,115800,465620792,327,327,327,327,0
|
|
20240621,115700,465620792,327,327,327,327,13
|
|
20240621,115600,465616541,327,327,327,327,114
|
|
20240621,115500,465579263,327,327,328,327,11315
|
|
20240621,115400,461879033,327,327,327,327,45
|
|
20240621,115300,461864318,327,326,327,326,15976
|
|
20240621,115200,456645284,326,326,326,326,2174
|
|
20240621,115100,455936560,326,326,326,326,0
|
|
20240621,115000,455936560,326,326,326,326,504
|
|
20240621,114900,455772256,326,326,326,326,1892
|
|
20240621,114800,455155464,326,326,326,326,0
|
|
20240621,114700,455155464,326,326,326,326,379
|
|
20240621,114600,455031910,326,326,326,326,2
|
|
20240621,114500,455031258,327,327,327,327,0
|
|
20240621,114400,455031258,327,327,327,327,20
|
|
20240621,114300,455024718,327,326,327,326,3899
|
|
20240621,114200,453753643,325,325,325,325,3990
|
|
20240621,114100,452456893,326,326,326,326,0
|
|
20240621,114000,452456893,326,326,326,326,1
|
|
20240621,113900,452456567,325,326,326,324,5006
|
|
20240621,113800,450834616,325,325,326,325,297
|
|
20240621,113700,450738090,326,326,326,326,0
|
|
20240621,113600,450738090,326,324,326,324,14558
|
|
20240621,113500,446021282,325,325,325,325,450
|
|
20240621,113400,445875032,326,326,326,326,0
|
|
20240621,113300,445875032,326,326,326,326,414
|
|
20240621,113200,445740068,327,326,327,326,100
|
|
20240621,113100,445707450,326,326,326,326,0
|
|
20240621,113000,445707450,326,326,326,326,0
|
|
20240621,112900,445707450,326,324,326,324,11
|
|
20240621,112800,445703882,326,326,326,326,0
|
|
20240621,112700,445703882,326,326,326,326,3
|
|
20240621,112600,445702904,326,325,326,324,18091
|
|
20240621,112500,439841409,326,326,326,326,1
|
|
20240621,112400,439841083,326,327,327,326,3029
|
|
20240621,112300,438853625,327,326,327,325,14973
|
|
20240621,112200,433987384,327,327,327,327,4
|
|
20240621,112100,433986076,327,325,327,325,31
|
|
20240621,112000,433975999,327,327,327,327,1
|
|
20240621,111900,433975672,327,326,327,325,4099
|
|
20240621,111800,432642488,327,327,327,327,14
|
|
20240621,111700,432637910,327,327,327,325,23
|
|
20240621,111600,432630395,327,325,327,325,13114
|
|
20240621,111500,428359160,325,325,325,325,30
|
|
20240621,111400,428349410,326,326,326,326,0
|
|
20240621,111300,428349410,326,325,326,324,37301
|
|
20240621,111200,416261686,325,326,326,325,4
|
|
20240621,111100,416260384,325,325,325,325,479
|
|
20240621,111000,416104709,325,325,325,325,148
|
|
20240621,110900,416056609,326,326,326,326,2
|
|
20240621,110800,416055957,326,326,326,326,0
|
|
20240621,110700,416055957,326,325,326,325,2001
|
|
20240621,110600,415405631,326,326,326,326,0
|
|
20240621,110500,415405631,326,325,326,324,19563
|
|
20240621,110400,409065622,325,325,325,325,0
|
|
20240621,110300,409065622,325,325,325,325,0
|
|
20240621,110200,409065622,325,326,326,325,71
|
|
20240621,110100,409042546,326,326,327,325,3011
|
|
20240621,110000,408063958,325,326,326,325,294
|
|
20240621,105900,407968347,326,326,326,326,200
|
|
20240621,105800,407903147,326,326,326,326,1003
|
|
20240621,105700,407576169,325,326,326,325,1003
|
|
20240621,105600,407250191,326,326,326,326,126
|
|
20240621,105500,407209115,326,325,326,325,22
|
|
20240621,105400,407201944,326,325,326,325,1498
|
|
20240621,105300,406715093,326,325,326,324,18625
|
|
20240621,105200,400664782,325,326,326,325,5930
|
|
20240621,105100,398735529,326,326,326,326,1828
|
|
20240621,105000,398139601,326,326,326,326,1
|
|
20240621,104900,398139275,326,326,327,326,2319
|
|
20240621,104800,397383277,326,326,326,326,110
|
|
20240621,104700,397347417,326,327,327,326,243
|
|
20240621,104600,397268198,326,326,326,326,0
|
|
20240621,104500,397268198,326,326,326,326,5988
|
|
20240621,104400,395316110,326,326,327,326,93
|
|
20240621,104300,395285791,327,326,327,326,4882
|
|
20240621,104200,393694258,326,326,327,326,2172
|
|
20240621,104100,392986159,326,326,326,326,6064
|
|
20240621,104000,391009295,328,328,328,328,2515
|
|
20240621,103900,390184375,328,327,328,327,2017
|
|
20240621,103800,389524815,327,327,327,327,100
|
|
20240621,103700,389492115,327,328,328,326,12184
|
|
20240621,103600,385515104,328,328,328,328,185
|
|
20240621,103500,385454424,327,327,327,326,4198
|
|
20240621,103400,384081679,328,328,328,328,1
|
|
20240621,103300,384081351,327,328,328,327,3
|
|
20240621,103200,384080369,328,328,328,328,0
|
|
20240621,103100,384080369,328,328,329,327,6083
|
|
20240621,103000,382091206,329,328,329,327,7582
|
|
20240621,102900,379611685,330,329,330,327,9483
|
|
20240621,102800,376504882,330,329,330,328,12152
|
|
20240621,102700,372518085,329,328,330,328,338
|
|
20240621,102600,372406668,328,329,330,328,4656
|
|
20240621,102500,370874914,329,329,329,328,2708
|
|
20240621,102400,369984012,329,328,329,328,175
|
|
20240621,102300,369926487,329,329,329,329,63
|
|
20240621,102200,369905760,329,329,329,329,40
|
|
20240621,102100,369892600,327,328,329,327,151
|
|
20240621,102000,369843050,328,328,328,327,8105
|
|
20240621,101900,367192078,328,328,328,328,221
|
|
20240621,101800,367119590,328,329,329,327,12114
|
|
20240621,101700,363145327,329,329,330,328,3020
|
|
20240621,101600,362152058,328,329,330,328,4827
|
|
20240621,101500,360564091,329,330,330,329,3662
|
|
20240621,101400,359359287,330,329,330,329,1169
|
|
20240621,101300,358973647,330,329,330,328,210
|
|
20240621,101200,358904410,329,328,329,328,11056
|
|
20240621,101100,355276986,329,330,330,328,2181
|
|
20240621,101000,354559640,330,329,331,329,3338
|
|
20240621,100900,353461098,328,330,330,328,14665
|
|
20240621,100800,348637273,329,330,331,329,21971
|
|
20240621,100700,341406710,331,331,331,329,2719
|
|
20240621,100600,340506729,331,330,331,329,4654
|
|
20240621,100500,338972291,331,331,331,330,1807
|
|
20240621,100400,338375674,331,330,331,326,44296
|
|
20240621,100300,323796673,330,333,335,330,61218
|
|
20240621,100200,303464663,333,334,335,333,25062
|
|
20240621,100100,295088064,334,332,335,332,40903
|
|
20240621,100000,281439092,332,335,335,331,56152
|
|
20240621,095900,262766973,334,333,335,332,96503
|
|
20240621,095800,230519622,335,334,335,333,118518
|
|
20240621,095700,190905934,335,332,336,329,164976
|
|
20240621,095600,135848040,331,330,332,328,116924
|
|
20240621,095500,97091843,330,329,330,329,65655
|
|
20240621,095400,75445110,329,328,329,328,38083
|
|
20240621,095300,62942524,328,327,328,326,28539
|
|
20240621,095200,53598714,327,326,327,326,22915
|
|
20240621,095100,46128409,326,324,326,324,740
|
|
20240621,095000,45887907,326,326,326,326,3
|
|
20240621,094900,45886929,326,325,326,325,3001
|
|
20240621,094800,44911603,325,325,325,325,825
|
|
20240621,094700,44643478,325,325,325,325,0
|
|
20240621,094600,44643478,325,325,325,324,925
|
|
20240621,094500,44342977,324,324,325,324,772
|
|
20240621,094400,44092847,324,323,324,323,13057
|
|
20240621,094300,39875296,323,323,323,323,250
|
|
20240621,094200,39794546,323,323,323,323,0
|
|
20240621,094100,39794546,323,323,323,323,200
|
|
20240621,094000,39729946,322,322,322,322,3754
|
|
20240621,093900,38521158,322,322,322,322,7000
|
|
20240621,093800,36267158,322,322,322,322,0
|
|
20240621,093700,36267158,322,322,322,322,100
|
|
20240621,093600,36234958,323,322,323,322,1701
|
|
20240621,093500,35687235,323,323,323,323,1
|
|
20240621,093400,35686912,321,321,321,321,0
|
|
20240621,093300,35686912,321,322,322,321,13764
|
|
20240621,093200,31268568,323,323,323,323,0
|
|
20240621,093100,31268568,323,323,323,322,184
|
|
20240621,093000,31209137,323,323,324,323,10082
|
|
20240621,092900,27942650,323,322,324,322,4626
|
|
20240621,092800,26453064,322,322,322,322,6698
|
|
20240621,092700,24296308,322,322,324,322,565
|
|
20240621,092600,24114308,322,323,323,322,3100
|
|
20240621,092500,23114265,324,324,324,324,0
|
|
20240621,092400,23114265,324,324,324,324,1
|
|
20240621,092300,23113941,323,323,323,323,50
|
|
20240621,092200,23097791,323,323,323,323,608
|
|
20240621,092100,22901407,323,323,323,323,500
|
|
20240621,092000,22739907,323,323,323,323,1112
|
|
20240621,091900,22380731,323,322,323,322,22
|
|
20240621,091800,22373636,323,323,323,323,0
|
|
20240621,091700,22373636,323,323,323,323,4
|
|
20240621,091600,22372344,322,322,323,322,202
|
|
20240621,091500,22307299,322,322,323,321,19762
|
|
20240621,091400,15958998,322,323,323,322,3834
|
|
20240621,091300,14724390,323,323,323,323,12
|
|
20240621,091200,14720514,324,324,324,324,0
|
|
20240621,091100,14720514,324,324,324,324,0
|
|
20240621,091000,14720514,324,324,324,323,4340
|
|
20240621,090900,13318690,323,325,325,323,140
|
|
20240621,090800,13273442,324,324,325,323,11143
|
|
20240621,090700,9663107,324,324,324,324,2
|
|
20240621,090600,9662459,323,323,323,323,1919
|
|
20240621,090500,9042622,322,322,323,322,12112
|
|
20240621,090400,5142557,321,322,322,321,75
|
|
20240621,090300,5118471,322,322,322,322,69
|
|
20240621,090200,5096253,322,322,322,322,79
|
|
20240621,090100,5070815,322,322,322,320,14369
|
|
20240621,090000,467086,322,321,322,321,1455
|