607 lines
26 KiB
CSV
607 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,190400,342064760,321,321,321,321,10001
|
|
20240628,190300,342064760,321,321,321,321,0
|
|
20240628,190200,342064760,321,321,321,321,0
|
|
20240628,190100,342064760,321,321,321,321,0
|
|
20240628,190000,342064760,321,321,321,321,0
|
|
20240628,185900,342064760,321,321,321,321,0
|
|
20240628,185800,342064760,321,321,321,321,0
|
|
20240628,185700,342064760,321,321,321,321,0
|
|
20240628,185600,342064760,321,321,321,321,0
|
|
20240628,185500,342064760,321,321,321,321,0
|
|
20240628,185400,342064760,321,321,321,321,0
|
|
20240628,185300,342064760,321,321,321,321,0
|
|
20240628,185200,342064760,321,321,321,321,0
|
|
20240628,185100,342064760,321,321,321,321,0
|
|
20240628,185000,342064760,321,321,321,321,0
|
|
20240628,184900,342064760,321,321,321,321,0
|
|
20240628,184800,342064760,321,321,321,321,0
|
|
20240628,184700,342064760,321,321,321,321,0
|
|
20240628,184600,342064760,321,321,321,321,0
|
|
20240628,184500,342064760,321,321,321,321,0
|
|
20240628,184400,342064760,321,321,321,321,0
|
|
20240628,184300,342064760,321,321,321,321,0
|
|
20240628,184200,342064760,321,321,321,321,0
|
|
20240628,184100,342064760,321,321,321,321,0
|
|
20240628,184000,342064760,321,321,321,321,0
|
|
20240628,183900,342064760,321,321,321,321,0
|
|
20240628,183800,342064760,321,321,321,321,0
|
|
20240628,183700,342064760,321,321,321,321,0
|
|
20240628,183600,342064760,321,321,321,321,0
|
|
20240628,183500,342064760,321,321,321,321,0
|
|
20240628,183400,342064760,321,321,321,321,10001
|
|
20240628,183300,342064760,321,321,321,321,0
|
|
20240628,183200,342064760,321,321,321,321,0
|
|
20240628,183100,342064760,321,321,321,321,0
|
|
20240628,183000,342064760,321,321,321,321,0
|
|
20240628,182900,342064760,321,321,321,321,0
|
|
20240628,182800,342064760,321,321,321,321,0
|
|
20240628,182700,342064760,321,321,321,321,0
|
|
20240628,182600,342064760,321,321,321,321,0
|
|
20240628,182500,342064760,321,321,321,321,0
|
|
20240628,182400,342064760,321,321,321,321,0
|
|
20240628,182300,342064760,321,321,321,321,0
|
|
20240628,182200,342064760,321,321,321,321,0
|
|
20240628,182100,342064760,321,321,321,321,0
|
|
20240628,182000,342064760,321,321,321,321,0
|
|
20240628,181900,342064760,321,321,321,321,0
|
|
20240628,181800,342064760,321,321,321,321,0
|
|
20240628,181700,342064760,321,321,321,321,0
|
|
20240628,181600,342064760,321,321,321,321,0
|
|
20240628,181500,342064760,321,321,321,321,0
|
|
20240628,181400,342064760,321,321,321,321,0
|
|
20240628,181300,342064760,321,321,321,321,0
|
|
20240628,181200,342064760,321,321,321,321,0
|
|
20240628,181100,342064760,321,321,321,321,0
|
|
20240628,181000,342064760,321,321,321,321,0
|
|
20240628,180900,342064760,321,321,321,321,0
|
|
20240628,180800,342064760,321,321,321,321,0
|
|
20240628,180700,342064760,321,321,321,321,0
|
|
20240628,180600,342064760,321,321,321,321,0
|
|
20240628,180500,342064760,321,321,321,321,0
|
|
20240628,180400,342064760,321,321,321,321,10001
|
|
20240628,180300,342064760,321,321,321,321,0
|
|
20240628,180200,342064760,321,321,321,321,0
|
|
20240628,180100,342064760,321,321,321,321,0
|
|
20240628,180000,342064760,321,321,321,321,0
|
|
20240628,175900,342064760,321,321,321,321,0
|
|
20240628,175800,342064760,321,321,321,321,0
|
|
20240628,175700,342064760,321,321,321,321,0
|
|
20240628,175600,342064760,321,321,321,321,0
|
|
20240628,175500,342064760,321,321,321,321,0
|
|
20240628,175400,342064760,321,321,321,321,0
|
|
20240628,175300,342064760,321,321,321,321,0
|
|
20240628,175200,342064760,321,321,321,321,0
|
|
20240628,175100,342064760,321,321,321,321,0
|
|
20240628,175000,342064760,321,321,321,321,0
|
|
20240628,174900,342064760,321,321,321,321,0
|
|
20240628,174800,342064760,321,321,321,321,0
|
|
20240628,174700,342064760,321,321,321,321,0
|
|
20240628,174600,342064760,321,321,321,321,0
|
|
20240628,174500,342064760,321,321,321,321,0
|
|
20240628,174400,342064760,321,321,321,321,0
|
|
20240628,174300,342064760,321,321,321,321,0
|
|
20240628,174200,342064760,321,321,321,321,0
|
|
20240628,174100,342064760,321,321,321,321,0
|
|
20240628,174000,342064760,321,321,321,321,0
|
|
20240628,173900,342064760,321,321,321,321,0
|
|
20240628,173800,342064760,321,321,321,321,0
|
|
20240628,173700,342064760,321,321,321,321,0
|
|
20240628,173600,342064760,321,321,321,321,0
|
|
20240628,173500,342064760,321,321,321,321,0
|
|
20240628,173400,342064760,321,321,321,321,10001
|
|
20240628,173300,342064760,321,321,321,321,0
|
|
20240628,173200,342064760,321,321,321,321,0
|
|
20240628,173100,342064760,321,321,321,321,0
|
|
20240628,173000,342064760,321,321,321,321,0
|
|
20240628,172900,342064760,321,321,321,321,0
|
|
20240628,172800,342064760,321,321,321,321,0
|
|
20240628,172700,342064760,321,321,321,321,0
|
|
20240628,172600,342064760,321,321,321,321,0
|
|
20240628,172500,342064760,321,321,321,321,0
|
|
20240628,172400,342064760,321,321,321,321,0
|
|
20240628,172300,342064760,321,321,321,321,0
|
|
20240628,172200,342064760,321,321,321,321,0
|
|
20240628,172100,342064760,321,321,321,321,0
|
|
20240628,172000,342064760,321,321,321,321,0
|
|
20240628,171900,342064760,321,321,321,321,0
|
|
20240628,171800,342064760,321,321,321,321,0
|
|
20240628,171700,342064760,321,321,321,321,0
|
|
20240628,171600,342064760,321,321,321,321,0
|
|
20240628,171500,342064760,321,321,321,321,0
|
|
20240628,171400,342064760,321,321,321,321,0
|
|
20240628,171300,342064760,321,321,321,321,0
|
|
20240628,171200,342064760,321,321,321,321,0
|
|
20240628,171100,342064760,321,321,321,321,0
|
|
20240628,171000,342064760,321,321,321,321,0
|
|
20240628,170900,342064760,321,321,321,321,0
|
|
20240628,170800,342064760,321,321,321,321,0
|
|
20240628,170700,342064760,321,321,321,321,0
|
|
20240628,170600,342064760,321,321,321,321,0
|
|
20240628,170500,342064760,321,321,321,321,0
|
|
20240628,170400,342064760,321,321,321,321,10001
|
|
20240628,170300,342064760,321,321,321,321,0
|
|
20240628,170200,342064760,321,321,321,321,0
|
|
20240628,170100,342064760,321,321,321,321,0
|
|
20240628,170000,342064760,321,321,321,321,0
|
|
20240628,165900,342064760,321,321,321,321,0
|
|
20240628,165800,342064760,321,321,321,321,0
|
|
20240628,165700,342064760,321,321,321,321,0
|
|
20240628,165600,342064760,321,321,321,321,0
|
|
20240628,165500,342064760,321,321,321,321,0
|
|
20240628,165400,342064760,321,321,321,321,0
|
|
20240628,165300,342064760,321,321,321,321,0
|
|
20240628,165200,342064760,321,321,321,321,0
|
|
20240628,165100,342064760,321,321,321,321,0
|
|
20240628,165000,342064760,321,321,321,321,0
|
|
20240628,164900,342064760,321,321,321,321,0
|
|
20240628,164800,342064760,321,321,321,321,0
|
|
20240628,164700,342064760,321,321,321,321,0
|
|
20240628,164600,342064760,321,321,321,321,0
|
|
20240628,164500,342064760,321,321,321,321,0
|
|
20240628,164400,342064760,321,321,321,321,0
|
|
20240628,164300,342064760,321,321,321,321,0
|
|
20240628,164200,342064760,321,321,321,321,0
|
|
20240628,164100,342064760,321,321,321,321,0
|
|
20240628,164000,342064760,321,321,321,321,0
|
|
20240628,163900,342064760,321,321,321,321,0
|
|
20240628,163800,342064760,321,321,321,321,0
|
|
20240628,163700,342064760,321,321,321,321,0
|
|
20240628,163600,342064760,321,321,321,321,0
|
|
20240628,163500,342064760,321,321,321,321,0
|
|
20240628,163400,342064760,321,321,321,321,10001
|
|
20240628,163300,342064760,321,321,321,321,0
|
|
20240628,163200,342064760,321,321,321,321,0
|
|
20240628,163100,342064760,321,321,321,321,0
|
|
20240628,163000,342064760,321,321,321,321,0
|
|
20240628,162900,342064760,321,321,321,321,0
|
|
20240628,162800,342064760,321,321,321,321,0
|
|
20240628,162700,342064760,321,321,321,321,0
|
|
20240628,162600,342064760,321,321,321,321,0
|
|
20240628,162500,342064760,321,321,321,321,0
|
|
20240628,162400,342064760,321,321,321,321,0
|
|
20240628,162300,342064760,321,321,321,321,0
|
|
20240628,162200,342064760,321,321,321,321,0
|
|
20240628,162100,342064760,321,321,321,321,0
|
|
20240628,162000,342064760,321,321,321,321,0
|
|
20240628,161900,342064760,321,321,321,321,0
|
|
20240628,161800,342064760,321,321,321,321,0
|
|
20240628,161700,342064760,321,321,321,321,0
|
|
20240628,161600,342064760,321,321,321,321,0
|
|
20240628,161500,342064760,321,321,321,321,0
|
|
20240628,161400,342064760,321,321,321,321,0
|
|
20240628,161300,342064760,321,321,321,321,0
|
|
20240628,161200,342064760,321,321,321,321,0
|
|
20240628,161100,342064760,321,321,321,321,0
|
|
20240628,161000,342064760,321,321,321,321,0
|
|
20240628,160900,342064760,321,321,321,321,0
|
|
20240628,160800,342064760,321,321,321,321,0
|
|
20240628,160700,342064760,321,321,321,321,0
|
|
20240628,160600,342064760,321,321,321,321,0
|
|
20240628,160500,342064760,321,321,321,321,0
|
|
20240628,160400,342064760,321,321,321,321,10001
|
|
20240628,160300,342064760,321,321,321,321,0
|
|
20240628,160200,342064760,321,321,321,321,0
|
|
20240628,160100,342064760,321,321,321,321,0
|
|
20240628,160000,342064760,321,321,321,321,0
|
|
20240628,155900,342064760,321,321,321,321,0
|
|
20240628,155800,342064760,321,321,321,321,0
|
|
20240628,155700,342064760,321,321,321,321,0
|
|
20240628,155600,342064760,321,321,321,321,0
|
|
20240628,155500,342064760,321,321,321,321,0
|
|
20240628,155400,342064760,321,321,321,321,0
|
|
20240628,155300,342064760,321,321,321,321,0
|
|
20240628,155200,342064760,321,321,321,321,0
|
|
20240628,155100,342064760,321,321,321,321,0
|
|
20240628,155000,342064760,321,321,321,321,0
|
|
20240628,154900,342064760,321,321,321,321,0
|
|
20240628,154800,342064760,321,321,321,321,0
|
|
20240628,154700,342064760,321,321,321,321,0
|
|
20240628,154600,342064760,321,321,321,321,0
|
|
20240628,154500,342064760,321,321,321,321,0
|
|
20240628,154400,342064760,321,321,321,321,0
|
|
20240628,154300,342064760,321,321,321,321,0
|
|
20240628,154200,342064760,321,321,321,321,0
|
|
20240628,154100,342064760,321,321,321,321,0
|
|
20240628,154000,342064760,321,321,321,321,0
|
|
20240628,153900,342064760,321,321,321,321,0
|
|
20240628,153800,342064760,321,321,321,321,0
|
|
20240628,153700,342064760,321,321,321,321,0
|
|
20240628,153600,342064760,321,321,321,321,0
|
|
20240628,153500,342064760,321,321,321,321,0
|
|
20240628,153400,342064760,321,321,321,321,10001
|
|
20240628,153300,342064760,321,321,321,321,0
|
|
20240628,153200,342064760,321,321,321,321,0
|
|
20240628,153100,342064760,321,321,321,321,0
|
|
20240628,153000,342064760,321,321,321,321,10001
|
|
20240628,152900,338854439,323,323,323,323,0
|
|
20240628,152800,338854439,323,323,323,323,0
|
|
20240628,152700,338854439,323,323,323,323,0
|
|
20240628,152600,338854439,323,323,323,323,0
|
|
20240628,152500,338854439,323,323,323,323,0
|
|
20240628,152400,338854439,323,323,323,323,0
|
|
20240628,152300,338854439,323,323,323,323,0
|
|
20240628,152200,338854439,323,323,323,323,0
|
|
20240628,152100,338854439,323,323,323,323,0
|
|
20240628,152000,338854439,323,323,323,323,0
|
|
20240628,151900,338854439,323,323,323,322,58
|
|
20240628,151800,338835706,323,323,323,322,137
|
|
20240628,151700,338791555,323,323,323,322,578
|
|
20240628,151600,338605161,323,321,323,321,4
|
|
20240628,151500,338603875,323,321,323,321,936
|
|
20240628,151400,338301551,323,323,323,323,0
|
|
20240628,151300,338301551,323,323,323,323,9
|
|
20240628,151200,338298644,322,322,322,322,820
|
|
20240628,151100,338034604,322,322,322,322,207
|
|
20240628,151000,337967950,322,323,323,322,5828
|
|
20240628,150900,336086334,322,322,322,322,2154
|
|
20240628,150800,335392746,322,322,322,322,0
|
|
20240628,150700,335392746,322,322,322,322,0
|
|
20240628,150600,335392746,322,322,322,322,0
|
|
20240628,150500,335392746,322,322,322,322,1
|
|
20240628,150400,335392424,322,322,322,322,0
|
|
20240628,150300,335392424,322,322,322,322,0
|
|
20240628,150200,335392424,322,322,322,322,0
|
|
20240628,150100,335392424,322,322,322,322,0
|
|
20240628,150000,335392424,322,322,322,322,29
|
|
20240628,145900,335383086,322,322,322,322,25
|
|
20240628,145800,335375036,323,323,323,323,0
|
|
20240628,145700,335375036,323,323,323,323,0
|
|
20240628,145600,335375036,323,323,323,323,0
|
|
20240628,145500,335375036,323,323,323,323,119
|
|
20240628,145400,335336599,323,322,323,322,1059
|
|
20240628,145300,334995599,322,322,322,322,0
|
|
20240628,145200,334995599,322,322,322,322,3
|
|
20240628,145100,334994633,323,322,323,322,9858
|
|
20240628,145000,331820352,321,321,321,321,0
|
|
20240628,144900,331820352,321,321,321,321,0
|
|
20240628,144800,331820352,321,321,321,321,4
|
|
20240628,144700,331819068,320,320,320,320,0
|
|
20240628,144600,331819068,320,320,320,320,0
|
|
20240628,144500,331819068,320,320,320,320,200
|
|
20240628,144400,331755068,320,320,320,320,0
|
|
20240628,144300,331755068,320,320,320,320,0
|
|
20240628,144200,331755068,320,320,320,320,0
|
|
20240628,144100,331755068,320,320,320,320,0
|
|
20240628,144000,331755068,320,320,320,320,0
|
|
20240628,143900,331755068,320,320,320,320,0
|
|
20240628,143800,331755068,320,320,320,320,0
|
|
20240628,143700,331755068,320,320,320,320,0
|
|
20240628,143600,331755068,320,320,320,320,200
|
|
20240628,143500,331691068,320,321,321,320,210
|
|
20240628,143400,331623852,322,322,322,322,0
|
|
20240628,143300,331623852,322,322,322,322,0
|
|
20240628,143200,331623852,322,322,322,322,18
|
|
20240628,143100,331618056,320,320,320,320,0
|
|
20240628,143000,331618056,320,320,320,320,0
|
|
20240628,142900,331618056,320,320,320,320,0
|
|
20240628,142800,331618056,320,320,320,320,0
|
|
20240628,142700,331618056,320,322,322,320,41713
|
|
20240628,142600,318186870,322,322,322,322,0
|
|
20240628,142500,318186870,322,322,322,322,0
|
|
20240628,142400,318186870,322,322,322,322,0
|
|
20240628,142300,318186870,322,322,322,322,0
|
|
20240628,142200,318186870,322,322,322,322,0
|
|
20240628,142100,318186870,322,322,322,322,0
|
|
20240628,142000,318186870,322,322,322,322,77
|
|
20240628,141900,318162076,322,321,322,320,250
|
|
20240628,141800,318081854,322,322,322,321,202
|
|
20240628,141700,318016811,322,322,322,322,0
|
|
20240628,141600,318016811,322,322,322,322,0
|
|
20240628,141500,318016811,322,322,322,322,15
|
|
20240628,141400,318011981,322,322,322,322,1
|
|
20240628,141300,318011659,322,322,322,322,1
|
|
20240628,141200,318011337,322,322,322,322,0
|
|
20240628,141100,318011337,322,322,322,322,200
|
|
20240628,141000,317946937,320,321,321,320,200
|
|
20240628,140900,317882935,322,322,322,322,1452
|
|
20240628,140800,317415391,320,320,320,320,0
|
|
20240628,140700,317415391,320,320,320,320,0
|
|
20240628,140600,317415391,320,320,320,320,0
|
|
20240628,140500,317415391,320,320,320,320,103
|
|
20240628,140400,317382431,320,320,320,320,0
|
|
20240628,140300,317382431,320,320,320,320,0
|
|
20240628,140200,317382431,320,320,320,320,0
|
|
20240628,140100,317382431,320,320,320,320,200
|
|
20240628,140000,317318431,322,322,322,322,2
|
|
20240628,135900,317317787,322,322,322,322,1000
|
|
20240628,135800,316995787,322,322,322,322,0
|
|
20240628,135700,316995787,322,322,322,322,44
|
|
20240628,135600,316981619,321,321,321,321,500
|
|
20240628,135500,316821119,321,321,321,321,0
|
|
20240628,135400,316821119,321,321,321,321,184
|
|
20240628,135300,316762055,321,320,321,320,1700
|
|
20240628,135200,316216555,321,321,321,321,0
|
|
20240628,135100,316216555,321,321,321,321,7
|
|
20240628,135000,316214308,321,321,321,321,0
|
|
20240628,134900,316214308,321,321,321,321,100
|
|
20240628,134800,316182208,321,321,321,321,600
|
|
20240628,134700,315989608,320,320,320,320,0
|
|
20240628,134600,315989608,320,320,320,320,0
|
|
20240628,134500,315989608,320,320,320,320,0
|
|
20240628,134400,315989608,320,320,320,320,200
|
|
20240628,134300,315925608,321,321,321,321,0
|
|
20240628,134200,315925608,321,321,321,321,1
|
|
20240628,134100,315925287,321,321,321,321,0
|
|
20240628,134000,315925287,321,321,321,321,0
|
|
20240628,133900,315925287,321,321,321,321,0
|
|
20240628,133800,315925287,321,321,321,321,386
|
|
20240628,133700,315801381,321,321,321,321,0
|
|
20240628,133600,315801381,321,321,321,321,0
|
|
20240628,133500,315801381,321,320,321,320,1200
|
|
20240628,133400,315416381,321,321,321,321,1
|
|
20240628,133300,315416060,321,321,321,321,0
|
|
20240628,133200,315416060,321,321,321,321,0
|
|
20240628,133100,315416060,321,321,321,321,0
|
|
20240628,133000,315416060,321,321,321,321,0
|
|
20240628,132900,315416060,321,321,321,321,0
|
|
20240628,132800,315416060,321,321,321,321,1
|
|
20240628,132700,315415739,320,320,320,320,200
|
|
20240628,132600,315351739,321,321,321,321,0
|
|
20240628,132500,315351739,321,320,321,320,318
|
|
20240628,132400,315249978,321,321,321,321,164
|
|
20240628,132300,315197334,320,320,320,320,0
|
|
20240628,132200,315197334,320,320,320,320,0
|
|
20240628,132100,315197334,320,320,320,320,0
|
|
20240628,132000,315197334,320,320,320,320,2992
|
|
20240628,131900,314239894,320,320,320,320,0
|
|
20240628,131800,314239894,320,320,320,320,200
|
|
20240628,131700,314175894,321,321,321,321,600
|
|
20240628,131600,313983294,321,321,321,321,0
|
|
20240628,131500,313983294,321,321,321,321,0
|
|
20240628,131400,313983294,321,321,321,321,0
|
|
20240628,131300,313983294,321,321,321,321,0
|
|
20240628,131200,313983294,321,321,321,321,0
|
|
20240628,131100,313983294,321,321,321,321,0
|
|
20240628,131000,313983294,321,321,321,321,1
|
|
20240628,130900,313982973,320,321,321,320,201
|
|
20240628,130800,313918652,320,320,320,320,0
|
|
20240628,130700,313918652,320,320,320,320,117
|
|
20240628,130600,313881212,320,320,320,320,181
|
|
20240628,130500,313823292,321,321,321,321,0
|
|
20240628,130400,313823292,321,321,321,321,0
|
|
20240628,130300,313823292,321,321,321,321,1685
|
|
20240628,130200,313282407,321,321,321,321,608
|
|
20240628,130100,313087239,322,321,322,321,1216
|
|
20240628,130000,312695903,321,321,321,321,31
|
|
20240628,125900,312685952,322,321,322,321,306
|
|
20240628,125800,312587723,322,321,322,321,2718
|
|
20240628,125700,311715244,321,321,321,321,90
|
|
20240628,125600,311686354,321,321,321,321,42
|
|
20240628,125500,311672872,321,321,321,321,0
|
|
20240628,125400,311672872,321,321,321,321,3
|
|
20240628,125300,311671909,321,321,321,321,17005
|
|
20240628,125200,306213304,320,320,320,320,200
|
|
20240628,125100,306149304,321,321,321,321,0
|
|
20240628,125000,306149304,321,321,321,321,0
|
|
20240628,124900,306149304,321,321,321,321,1
|
|
20240628,124800,306148983,320,320,320,320,0
|
|
20240628,124700,306148983,320,320,320,320,1000
|
|
20240628,124600,305828983,321,321,321,321,0
|
|
20240628,124500,305828983,321,321,321,321,20
|
|
20240628,124400,305822563,320,320,320,320,0
|
|
20240628,124300,305822563,320,321,321,320,201
|
|
20240628,124200,305758242,321,321,321,321,329
|
|
20240628,124100,305652633,321,321,321,321,200
|
|
20240628,124000,305588433,321,321,321,321,0
|
|
20240628,123900,305588433,321,320,321,320,23
|
|
20240628,123800,305581052,321,321,321,321,2002
|
|
20240628,123700,304938410,320,320,320,320,22
|
|
20240628,123600,304931370,320,320,320,320,18097
|
|
20240628,123500,299140330,319,319,319,319,9382
|
|
20240628,123400,296147472,319,320,320,319,5001
|
|
20240628,123300,294552152,320,320,320,320,65
|
|
20240628,123200,294531352,319,320,320,319,116
|
|
20240628,123100,294494236,320,320,320,320,100
|
|
20240628,123000,294462236,319,320,320,319,11
|
|
20240628,122900,294458717,320,320,320,320,299
|
|
20240628,122800,294363037,320,320,320,320,1
|
|
20240628,122700,294362717,319,319,319,319,0
|
|
20240628,122600,294362717,319,319,319,319,300
|
|
20240628,122500,294267017,320,320,320,320,1
|
|
20240628,122400,294266697,319,320,320,319,501
|
|
20240628,122300,294106378,319,319,319,319,0
|
|
20240628,122200,294106378,319,319,319,319,1
|
|
20240628,122100,294106059,320,320,320,320,1
|
|
20240628,122000,294105739,319,319,319,319,0
|
|
20240628,121900,294105739,319,319,319,319,5185
|
|
20240628,121800,292451724,319,319,319,319,0
|
|
20240628,121700,292451724,319,320,320,319,206
|
|
20240628,121600,292386004,319,320,320,319,3
|
|
20240628,121500,292385046,320,320,320,320,30
|
|
20240628,121400,292375446,319,320,320,319,3
|
|
20240628,121300,292374487,320,320,320,320,2
|
|
20240628,121200,292373847,319,320,320,319,1000
|
|
20240628,121100,292054783,319,319,319,319,0
|
|
20240628,121000,292054783,319,319,319,319,0
|
|
20240628,120900,292054783,319,319,319,319,201
|
|
20240628,120800,291990664,319,320,320,319,5
|
|
20240628,120700,291989065,320,320,320,320,146
|
|
20240628,120600,291942345,321,321,321,321,0
|
|
20240628,120500,291942345,321,321,321,321,1
|
|
20240628,120400,291942024,321,321,321,321,0
|
|
20240628,120300,291942024,321,321,321,321,500
|
|
20240628,120200,291781524,321,321,321,321,0
|
|
20240628,120100,291781524,321,321,321,321,0
|
|
20240628,120000,291781524,321,320,321,320,201
|
|
20240628,115900,291717203,320,320,320,320,0
|
|
20240628,115800,291717203,320,320,320,320,0
|
|
20240628,115700,291717203,320,320,320,320,1
|
|
20240628,115600,291716883,321,321,321,321,9
|
|
20240628,115500,291713994,321,321,321,321,0
|
|
20240628,115400,291713994,321,321,321,320,3654
|
|
20240628,115300,290544704,321,321,321,321,6
|
|
20240628,115200,290542778,319,319,319,319,0
|
|
20240628,115100,290542778,319,320,320,319,200
|
|
20240628,115000,290478848,321,321,321,321,0
|
|
20240628,114900,290478848,321,321,321,321,2
|
|
20240628,114800,290478206,321,320,321,320,63227
|
|
20240628,114700,270245565,320,320,320,320,54
|
|
20240628,114600,270228285,320,320,320,320,0
|
|
20240628,114500,270228285,320,320,320,320,0
|
|
20240628,114400,270228285,320,321,321,319,181389
|
|
20240628,114300,212309033,322,320,322,320,210
|
|
20240628,114200,212241815,322,322,322,322,6
|
|
20240628,114100,212239883,320,320,320,320,750
|
|
20240628,114000,211999883,322,320,322,320,285
|
|
20240628,113900,211908681,322,320,322,320,175
|
|
20240628,113800,211852663,321,322,322,321,171
|
|
20240628,113700,211797761,322,322,322,322,0
|
|
20240628,113600,211797761,322,322,322,322,0
|
|
20240628,113500,211797761,322,320,322,320,3091
|
|
20240628,113400,210808639,320,321,321,320,201
|
|
20240628,113300,210744309,322,322,322,321,6370
|
|
20240628,113200,208699518,322,321,322,321,37298
|
|
20240628,113100,196707771,321,321,321,321,107
|
|
20240628,113000,196673424,320,320,320,320,3000
|
|
20240628,112900,195713424,320,320,320,320,0
|
|
20240628,112800,195713424,320,320,320,320,0
|
|
20240628,112700,195713424,320,320,320,320,4
|
|
20240628,112600,195712144,320,320,320,320,0
|
|
20240628,112500,195712144,320,321,321,320,2944
|
|
20240628,112400,194770063,321,321,321,321,1
|
|
20240628,112300,194769742,321,321,321,321,1
|
|
20240628,112200,194769421,319,320,320,319,10212
|
|
20240628,112100,191509292,319,320,320,319,20014
|
|
20240628,112000,185104815,320,320,320,320,0
|
|
20240628,111900,185104815,320,320,320,320,0
|
|
20240628,111800,185104815,320,320,320,320,0
|
|
20240628,111700,185104815,320,319,320,318,80452
|
|
20240628,111600,159440557,319,322,322,319,3088
|
|
20240628,111500,158455426,320,322,322,320,50767
|
|
20240628,111400,142206446,322,322,322,322,0
|
|
20240628,111300,142206446,322,322,322,322,1
|
|
20240628,111200,142206124,322,322,322,322,1
|
|
20240628,111100,142205802,322,322,322,322,1
|
|
20240628,111000,142205480,320,322,322,320,37754
|
|
20240628,110900,130115869,321,321,321,321,0
|
|
20240628,110800,130115869,321,321,321,321,201
|
|
20240628,110700,130051348,321,321,321,321,1469
|
|
20240628,110600,129579799,321,321,321,321,1001
|
|
20240628,110500,129258478,322,322,322,322,0
|
|
20240628,110400,129258478,322,322,322,322,0
|
|
20240628,110300,129258478,322,322,322,322,0
|
|
20240628,110200,129258478,322,322,322,322,1
|
|
20240628,110100,129258156,320,320,320,320,10000
|
|
20240628,110000,126058156,320,322,322,320,8502
|
|
20240628,105900,123337512,320,321,321,320,201
|
|
20240628,105800,123273094,321,321,321,321,1
|
|
20240628,105700,123272773,321,321,321,321,0
|
|
20240628,105600,123272773,321,321,321,321,10010
|
|
20240628,105500,120059563,321,322,322,321,2
|
|
20240628,105400,120058920,322,322,322,322,10
|
|
20240628,105300,120055700,322,320,322,320,3500
|
|
20240628,105200,118932425,320,321,321,320,47230
|
|
20240628,105100,103786355,321,321,321,321,201
|
|
20240628,105000,103721834,322,322,322,322,0
|
|
20240628,104900,103721834,322,322,322,322,4
|
|
20240628,104800,103720546,322,322,322,322,0
|
|
20240628,104700,103720546,322,322,322,322,1
|
|
20240628,104600,103720224,322,322,322,322,0
|
|
20240628,104500,103720224,322,322,322,322,23
|
|
20240628,104400,103712818,321,321,321,321,10
|
|
20240628,104300,103709608,322,322,322,322,9
|
|
20240628,104200,103706710,321,322,322,321,204
|
|
20240628,104100,103641223,322,322,322,322,394
|
|
20240628,104000,103514355,322,322,322,322,606
|
|
20240628,103900,103319223,322,322,322,322,10000
|
|
20240628,103800,100099223,323,323,323,323,0
|
|
20240628,103700,100099223,323,323,323,323,0
|
|
20240628,103600,100099223,323,323,323,323,20
|
|
20240628,103500,100092763,323,323,323,323,0
|
|
20240628,103400,100092763,323,323,323,323,60
|
|
20240628,103300,100073383,323,323,323,322,208
|
|
20240628,103200,100006400,323,323,323,323,0
|
|
20240628,103100,100006400,323,323,323,323,0
|
|
20240628,103000,100006400,323,323,323,323,14
|
|
20240628,102900,100001878,323,323,323,323,0
|
|
20240628,102800,100001878,323,323,323,323,9
|
|
20240628,102700,99998971,323,323,323,323,40
|
|
20240628,102600,99986051,323,323,323,323,10
|
|
20240628,102500,99982821,323,322,323,322,208
|
|
20240628,102400,99915838,322,322,322,322,0
|
|
20240628,102300,99915838,322,322,322,322,0
|
|
20240628,102200,99915838,322,322,322,322,0
|
|
20240628,102100,99915838,322,322,322,322,0
|
|
20240628,102000,99915838,322,322,322,322,0
|
|
20240628,101900,99915838,322,322,322,322,10000
|
|
20240628,101800,96695838,322,322,322,322,76
|
|
20240628,101700,96671366,322,322,322,322,10000
|
|
20240628,101600,93451366,322,322,322,322,201
|
|
20240628,101500,93386644,323,323,323,323,37
|
|
20240628,101400,93374693,322,322,322,321,4017
|
|
20240628,101300,92082752,322,322,322,322,47
|
|
20240628,101200,92067618,322,322,322,322,0
|
|
20240628,101100,92067618,322,322,322,322,51
|
|
20240628,101000,92051196,322,322,322,322,806
|
|
20240628,100900,91791664,322,322,322,322,41
|
|
20240628,100800,91778462,322,322,322,322,92
|
|
20240628,100700,91748838,322,322,322,321,276
|
|
20240628,100600,91660167,322,322,322,322,50
|
|
20240628,100500,91644067,322,322,322,322,35
|
|
20240628,100400,91632797,322,322,322,322,2578
|
|
20240628,100300,90802681,322,322,322,322,464
|
|
20240628,100200,90653273,322,322,322,322,36
|
|
20240628,100100,90641681,322,322,322,322,37
|
|
20240628,100000,90629767,322,322,322,322,0
|
|
20240628,095900,90629767,322,321,322,321,271
|
|
20240628,095800,90542706,322,322,322,322,7
|
|
20240628,095700,90540452,322,322,322,321,732
|
|
20240628,095600,90305477,322,322,322,322,2
|
|
20240628,095500,90304833,322,322,322,322,11
|
|
20240628,095400,90301291,322,322,322,322,1072
|
|
20240628,095300,89956107,322,322,322,322,1896
|
|
20240628,095200,89345595,322,322,322,322,9
|
|
20240628,095100,89342697,322,322,322,322,88
|
|
20240628,095000,89314361,321,321,321,321,201
|
|
20240628,094900,89249840,321,321,321,321,22
|
|
20240628,094800,89242778,321,321,321,321,0
|
|
20240628,094700,89242778,321,321,321,321,0
|
|
20240628,094600,89242778,321,321,321,321,11270
|
|
20240628,094500,85625108,322,322,322,322,0
|
|
20240628,094400,85625108,322,322,322,322,3
|
|
20240628,094300,85624142,322,321,322,321,7826
|
|
20240628,094200,83111995,322,322,322,322,192
|
|
20240628,094100,83050171,321,321,321,321,201
|
|
20240628,094000,82985650,322,322,322,322,0
|
|
20240628,093900,82985650,322,322,322,322,283
|
|
20240628,093800,82894524,321,321,321,321,5000
|
|
20240628,093700,81289524,321,321,321,321,0
|
|
20240628,093600,81289524,321,322,322,321,20000
|
|
20240628,093500,74869030,322,322,322,322,0
|
|
20240628,093400,74869030,322,322,322,322,10
|
|
20240628,093300,74865810,323,322,323,322,207
|
|
20240628,093200,74799150,323,323,323,323,0
|
|
20240628,093100,74799150,323,323,323,323,2000
|
|
20240628,093000,74153150,323,323,323,322,2551
|
|
20240628,092900,73331007,321,322,322,321,7694
|
|
20240628,092800,70861062,321,321,321,321,1729
|
|
20240628,092700,70306053,323,322,323,322,4272
|
|
20240628,092600,68930468,321,321,321,321,0
|
|
20240628,092500,68930468,321,322,322,321,112
|
|
20240628,092400,68894515,321,321,321,321,201
|
|
20240628,092300,68829994,321,322,322,321,529
|
|
20240628,092200,68659666,321,321,321,321,190
|
|
20240628,092100,68598676,321,321,321,321,450
|
|
20240628,092000,68454226,320,320,321,320,11990
|
|
20240628,091900,64610437,321,322,322,321,601
|
|
20240628,091800,64417316,321,321,321,321,0
|
|
20240628,091700,64417316,321,322,322,321,12203
|
|
20240628,091600,60500152,321,321,322,321,5672
|
|
20240628,091500,58679390,322,322,322,321,1758
|
|
20240628,091400,58113515,322,322,322,322,31
|
|
20240628,091300,58103533,321,321,321,321,3821
|
|
20240628,091200,56876992,322,322,322,322,1
|
|
20240628,091100,56876670,321,322,323,320,135897
|
|
20240628,091000,13351613,322,323,323,322,22588
|
|
20240628,090900,6075228,323,323,323,323,6
|
|
20240628,090800,6073290,323,323,323,323,3129
|
|
20240628,090700,5062623,323,323,323,323,533
|
|
20240628,090600,4890464,323,325,325,323,13300
|
|
20240628,090500,587964,325,324,325,324,202
|
|
20240628,090400,522515,324,324,324,324,200
|
|
20240628,090300,457715,325,324,325,324,1256
|
|
20240628,090200,50065,323,323,323,323,0
|
|
20240628,090100,50065,323,323,323,323,0
|
|
20240628,090000,50065,323,323,323,323,155
|