624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192100,239599914,288,288,288,288,9961
|
|
20240621,192000,239599914,288,288,288,288,0
|
|
20240621,191900,239599914,288,288,288,288,0
|
|
20240621,191800,239599914,288,288,288,288,0
|
|
20240621,191700,239599914,288,288,288,288,0
|
|
20240621,191600,239599914,288,288,288,288,0
|
|
20240621,191500,239599914,288,288,288,288,0
|
|
20240621,191400,239599914,288,288,288,288,0
|
|
20240621,191300,239599914,288,288,288,288,0
|
|
20240621,191200,239599914,288,288,288,288,0
|
|
20240621,191100,239599914,288,288,288,288,0
|
|
20240621,191000,239599914,288,288,288,288,0
|
|
20240621,190900,239599914,288,288,288,288,0
|
|
20240621,190800,239599914,288,288,288,288,0
|
|
20240621,190700,239599914,288,288,288,288,0
|
|
20240621,190600,239599914,288,288,288,288,0
|
|
20240621,190500,239599914,288,288,288,288,0
|
|
20240621,190400,239599914,288,288,288,288,0
|
|
20240621,190300,239599914,288,288,288,288,0
|
|
20240621,190200,239599914,288,288,288,288,0
|
|
20240621,190100,239599914,288,288,288,288,0
|
|
20240621,190000,239599914,288,288,288,288,0
|
|
20240621,185900,239599914,288,288,288,288,0
|
|
20240621,185800,239599914,288,288,288,288,0
|
|
20240621,185700,239599914,288,288,288,288,0
|
|
20240621,185600,239599914,288,288,288,288,0
|
|
20240621,185500,239599914,288,288,288,288,0
|
|
20240621,185400,239599914,288,288,288,288,0
|
|
20240621,185300,239599914,288,288,288,288,0
|
|
20240621,185200,239599914,288,288,288,288,0
|
|
20240621,185100,239599914,288,288,288,288,9961
|
|
20240621,185000,239599914,288,288,288,288,0
|
|
20240621,184900,239599914,288,288,288,288,0
|
|
20240621,184800,239599914,288,288,288,288,0
|
|
20240621,184700,239599914,288,288,288,288,0
|
|
20240621,184600,239599914,288,288,288,288,0
|
|
20240621,184500,239599914,288,288,288,288,0
|
|
20240621,184400,239599914,288,288,288,288,0
|
|
20240621,184300,239599914,288,288,288,288,0
|
|
20240621,184200,239599914,288,288,288,288,0
|
|
20240621,184100,239599914,288,288,288,288,0
|
|
20240621,184000,239599914,288,288,288,288,0
|
|
20240621,183900,239599914,288,288,288,288,0
|
|
20240621,183800,239599914,288,288,288,288,0
|
|
20240621,183700,239599914,288,288,288,288,0
|
|
20240621,183600,239599914,288,288,288,288,0
|
|
20240621,183500,239599914,288,288,288,288,0
|
|
20240621,183400,239599914,288,288,288,288,0
|
|
20240621,183300,239599914,288,288,288,288,0
|
|
20240621,183200,239599914,288,288,288,288,0
|
|
20240621,183100,239599914,288,288,288,288,0
|
|
20240621,183000,239599914,288,288,288,288,0
|
|
20240621,182900,239599914,288,288,288,288,0
|
|
20240621,182800,239599914,288,288,288,288,0
|
|
20240621,182700,239599914,288,288,288,288,0
|
|
20240621,182600,239599914,288,288,288,288,0
|
|
20240621,182500,239599914,288,288,288,288,0
|
|
20240621,182400,239599914,288,288,288,288,0
|
|
20240621,182300,239599914,288,288,288,288,0
|
|
20240621,182200,239599914,288,288,288,288,0
|
|
20240621,182100,239599914,288,288,288,288,9961
|
|
20240621,182000,239599914,288,288,288,288,0
|
|
20240621,181900,239599914,288,288,288,288,0
|
|
20240621,181800,239599914,288,288,288,288,0
|
|
20240621,181700,239599914,288,288,288,288,0
|
|
20240621,181600,239599914,288,288,288,288,0
|
|
20240621,181500,239599914,288,288,288,288,0
|
|
20240621,181400,239599914,288,288,288,288,0
|
|
20240621,181300,239599914,288,288,288,288,0
|
|
20240621,181200,239599914,288,288,288,288,0
|
|
20240621,181100,239599914,288,288,288,288,0
|
|
20240621,181000,239599914,288,288,288,288,0
|
|
20240621,180900,239599914,288,288,288,288,0
|
|
20240621,180800,239599914,288,288,288,288,0
|
|
20240621,180700,239599914,288,288,288,288,0
|
|
20240621,180600,239599914,288,288,288,288,0
|
|
20240621,180500,239599914,288,288,288,288,0
|
|
20240621,180400,239599914,288,288,288,288,0
|
|
20240621,180300,239599914,288,288,288,288,0
|
|
20240621,180200,239599914,288,288,288,288,0
|
|
20240621,180100,239599914,288,288,288,288,0
|
|
20240621,180000,239599914,288,288,288,288,0
|
|
20240621,175900,239599914,288,288,288,288,0
|
|
20240621,175800,239599914,288,288,288,288,0
|
|
20240621,175700,239599914,288,288,288,288,0
|
|
20240621,175600,239599914,288,288,288,288,0
|
|
20240621,175500,239599914,288,288,288,288,0
|
|
20240621,175400,239599914,288,288,288,288,0
|
|
20240621,175300,239599914,288,288,288,288,0
|
|
20240621,175200,239599914,288,288,288,288,0
|
|
20240621,175100,239599914,288,288,288,288,9961
|
|
20240621,175000,239599914,288,288,288,288,0
|
|
20240621,174900,239599914,288,288,288,288,0
|
|
20240621,174800,239599914,288,288,288,288,0
|
|
20240621,174700,239599914,288,288,288,288,0
|
|
20240621,174600,239599914,288,288,288,288,0
|
|
20240621,174500,239599914,288,288,288,288,0
|
|
20240621,174400,239599914,288,288,288,288,0
|
|
20240621,174300,239599914,288,288,288,288,0
|
|
20240621,174200,239599914,288,288,288,288,0
|
|
20240621,174100,239599914,288,288,288,288,0
|
|
20240621,174000,239599914,288,288,288,288,0
|
|
20240621,173900,239599914,288,288,288,288,0
|
|
20240621,173800,239599914,288,288,288,288,0
|
|
20240621,173700,239599914,288,288,288,288,0
|
|
20240621,173600,239599914,288,288,288,288,0
|
|
20240621,173500,239599914,288,288,288,288,0
|
|
20240621,173400,239599914,288,288,288,288,0
|
|
20240621,173300,239599914,288,288,288,288,0
|
|
20240621,173200,239599914,288,288,288,288,0
|
|
20240621,173100,239599914,288,288,288,288,0
|
|
20240621,173000,239599914,288,288,288,288,0
|
|
20240621,172900,239599914,288,288,288,288,0
|
|
20240621,172800,239599914,288,288,288,288,0
|
|
20240621,172700,239599914,288,288,288,288,0
|
|
20240621,172600,239599914,288,288,288,288,0
|
|
20240621,172500,239599914,288,288,288,288,0
|
|
20240621,172400,239599914,288,288,288,288,0
|
|
20240621,172300,239599914,288,288,288,288,0
|
|
20240621,172200,239599914,288,288,288,288,0
|
|
20240621,172100,239599914,288,288,288,288,9961
|
|
20240621,172000,239599914,288,288,288,288,0
|
|
20240621,171900,239599914,288,288,288,288,0
|
|
20240621,171800,239599914,288,288,288,288,0
|
|
20240621,171700,239599914,288,288,288,288,0
|
|
20240621,171600,239599914,288,288,288,288,0
|
|
20240621,171500,239599914,288,288,288,288,0
|
|
20240621,171400,239599914,288,288,288,288,0
|
|
20240621,171300,239599914,288,288,288,288,0
|
|
20240621,171200,239599914,288,288,288,288,0
|
|
20240621,171100,239599914,288,288,288,288,0
|
|
20240621,171000,239599914,288,288,288,288,0
|
|
20240621,170900,239599914,288,288,288,288,0
|
|
20240621,170800,239599914,288,288,288,288,0
|
|
20240621,170700,239599914,288,288,288,288,0
|
|
20240621,170600,239599914,288,288,288,288,0
|
|
20240621,170500,239599914,288,288,288,288,0
|
|
20240621,170400,239599914,288,288,288,288,0
|
|
20240621,170300,239599914,288,288,288,288,0
|
|
20240621,170200,239599914,288,288,288,288,0
|
|
20240621,170100,239599914,288,288,288,288,0
|
|
20240621,170000,239599914,288,288,288,288,0
|
|
20240621,165900,239599914,288,288,288,288,0
|
|
20240621,165800,239599914,288,288,288,288,0
|
|
20240621,165700,239599914,288,288,288,288,0
|
|
20240621,165600,239599914,288,288,288,288,0
|
|
20240621,165500,239599914,288,288,288,288,0
|
|
20240621,165400,239599914,288,288,288,288,0
|
|
20240621,165300,239599914,288,288,288,288,0
|
|
20240621,165200,239599914,288,288,288,288,0
|
|
20240621,165100,239599914,288,288,288,288,9961
|
|
20240621,165000,239599914,288,288,288,288,0
|
|
20240621,164900,239599914,288,288,288,288,0
|
|
20240621,164800,239599914,288,288,288,288,0
|
|
20240621,164700,239599914,288,288,288,288,0
|
|
20240621,164600,239599914,288,288,288,288,0
|
|
20240621,164500,239599914,288,288,288,288,0
|
|
20240621,164400,239599914,288,288,288,288,0
|
|
20240621,164300,239599914,288,288,288,288,0
|
|
20240621,164200,239599914,288,288,288,288,0
|
|
20240621,164100,239599914,288,288,288,288,0
|
|
20240621,164000,239599914,288,288,288,288,0
|
|
20240621,163900,239599914,288,288,288,288,0
|
|
20240621,163800,239599914,288,288,288,288,0
|
|
20240621,163700,239599914,288,288,288,288,0
|
|
20240621,163600,239599914,288,288,288,288,0
|
|
20240621,163500,239599914,288,288,288,288,0
|
|
20240621,163400,239599914,288,288,288,288,0
|
|
20240621,163300,239599914,288,288,288,288,0
|
|
20240621,163200,239599914,288,288,288,288,0
|
|
20240621,163100,239599914,288,288,288,288,0
|
|
20240621,163000,239599914,288,288,288,288,0
|
|
20240621,162900,239599914,288,288,288,288,0
|
|
20240621,162800,239599914,288,288,288,288,0
|
|
20240621,162700,239599914,288,288,288,288,0
|
|
20240621,162600,239599914,288,288,288,288,0
|
|
20240621,162500,239599914,288,288,288,288,0
|
|
20240621,162400,239599914,288,288,288,288,0
|
|
20240621,162300,239599914,288,288,288,288,0
|
|
20240621,162200,239599914,288,288,288,288,0
|
|
20240621,162100,239599914,288,288,288,288,9961
|
|
20240621,162000,239599914,288,288,288,288,0
|
|
20240621,161900,239599914,288,288,288,288,0
|
|
20240621,161800,239599914,288,288,288,288,0
|
|
20240621,161700,239599914,288,288,288,288,0
|
|
20240621,161600,239599914,288,288,288,288,0
|
|
20240621,161500,239599914,288,288,288,288,0
|
|
20240621,161400,239599914,288,288,288,288,0
|
|
20240621,161300,239599914,288,288,288,288,0
|
|
20240621,161200,239599914,288,288,288,288,0
|
|
20240621,161100,239599914,288,288,288,288,0
|
|
20240621,161000,239599914,288,288,288,288,0
|
|
20240621,160900,239599914,288,288,288,288,0
|
|
20240621,160800,239599914,288,288,288,288,0
|
|
20240621,160700,239599914,288,288,288,288,0
|
|
20240621,160600,239599914,288,288,288,288,0
|
|
20240621,160500,239599914,288,288,288,288,0
|
|
20240621,160400,239599914,288,288,288,288,0
|
|
20240621,160300,239599914,288,288,288,288,0
|
|
20240621,160200,239599914,288,288,288,288,0
|
|
20240621,160100,239599914,288,288,288,288,0
|
|
20240621,160000,239599914,288,288,288,288,0
|
|
20240621,155900,239599914,288,288,288,288,0
|
|
20240621,155800,239599914,288,288,288,288,0
|
|
20240621,155700,239599914,288,288,288,288,0
|
|
20240621,155600,239599914,288,288,288,288,0
|
|
20240621,155500,239599914,288,288,288,288,0
|
|
20240621,155400,239599914,288,288,288,288,0
|
|
20240621,155300,239599914,288,288,288,288,0
|
|
20240621,155200,239599914,288,288,288,288,0
|
|
20240621,155100,239599914,288,288,288,288,9961
|
|
20240621,155000,239599914,288,288,288,288,0
|
|
20240621,154900,239599914,288,288,288,288,0
|
|
20240621,154800,239599914,288,288,288,288,0
|
|
20240621,154700,239599914,288,288,288,288,0
|
|
20240621,154600,239599914,288,288,288,288,0
|
|
20240621,154500,239599914,288,288,288,288,0
|
|
20240621,154400,239599914,288,288,288,288,0
|
|
20240621,154300,239599914,288,288,288,288,0
|
|
20240621,154200,239599914,288,288,288,288,0
|
|
20240621,154100,239599914,288,288,288,288,0
|
|
20240621,154000,239599914,288,288,288,288,0
|
|
20240621,153900,239599914,288,288,288,288,0
|
|
20240621,153800,239599914,288,288,288,288,0
|
|
20240621,153700,239599914,288,288,288,288,0
|
|
20240621,153600,239599914,288,288,288,288,0
|
|
20240621,153500,239599914,288,288,288,288,0
|
|
20240621,153400,239599914,288,288,288,288,0
|
|
20240621,153300,239599914,288,288,288,288,0
|
|
20240621,153200,239599914,288,288,288,288,0
|
|
20240621,153100,239599914,288,288,288,288,0
|
|
20240621,153000,239599914,288,288,288,288,9961
|
|
20240621,152900,236731146,288,288,288,288,0
|
|
20240621,152800,236731146,288,288,288,288,0
|
|
20240621,152700,236731146,288,288,288,288,0
|
|
20240621,152600,236731146,288,288,288,288,0
|
|
20240621,152500,236731146,288,288,288,288,0
|
|
20240621,152400,236731146,288,288,288,288,0
|
|
20240621,152300,236731146,288,288,288,288,0
|
|
20240621,152200,236731146,288,288,288,288,0
|
|
20240621,152100,236731146,288,288,288,288,0
|
|
20240621,152000,236731146,288,288,288,288,0
|
|
20240621,151900,236731146,288,287,288,287,1903
|
|
20240621,151800,236184977,286,287,287,286,100
|
|
20240621,151700,236156279,287,287,288,287,4139
|
|
20240621,151600,234968384,288,288,288,287,229
|
|
20240621,151500,234902640,288,288,288,288,1975
|
|
20240621,151400,234333840,288,288,288,288,1
|
|
20240621,151300,234333552,288,288,288,288,0
|
|
20240621,151200,234333552,288,288,288,288,0
|
|
20240621,151100,234333552,288,288,288,288,0
|
|
20240621,151000,234333552,288,287,288,287,2198
|
|
20240621,150900,233702718,287,287,287,287,0
|
|
20240621,150800,233702718,287,288,288,287,116
|
|
20240621,150700,233669312,287,287,287,287,0
|
|
20240621,150600,233669312,287,287,287,287,0
|
|
20240621,150500,233669312,287,287,287,287,0
|
|
20240621,150400,233669312,287,287,287,287,1000
|
|
20240621,150300,233382312,287,287,287,287,0
|
|
20240621,150200,233382312,287,287,287,287,463
|
|
20240621,150100,233249431,288,288,288,288,0
|
|
20240621,150000,233249431,288,288,288,288,0
|
|
20240621,145900,233249431,288,288,288,288,11
|
|
20240621,145800,233246263,288,287,288,286,88
|
|
20240621,145700,233221090,288,288,288,288,0
|
|
20240621,145600,233221090,288,287,288,286,262
|
|
20240621,145500,233146142,288,288,288,288,41
|
|
20240621,145400,233134334,288,288,288,286,3481
|
|
20240621,145300,232138360,288,288,288,288,1
|
|
20240621,145200,232138072,288,288,288,288,100
|
|
20240621,145100,232109272,288,288,288,288,0
|
|
20240621,145000,232109272,288,288,288,288,0
|
|
20240621,144900,232109272,288,287,288,287,676
|
|
20240621,144800,231915258,287,287,287,287,100
|
|
20240621,144700,231886558,287,287,287,287,0
|
|
20240621,144600,231886558,287,287,287,287,4562
|
|
20240621,144500,230577264,287,288,288,287,443
|
|
20240621,144400,230450121,287,288,288,287,15
|
|
20240621,144300,230445811,288,287,288,287,2006
|
|
20240621,144200,229870083,288,288,288,288,150
|
|
20240621,144100,229826883,288,288,288,288,3
|
|
20240621,144000,229826019,288,288,288,288,0
|
|
20240621,143900,229826019,288,288,288,288,5
|
|
20240621,143800,229824579,288,287,288,287,5006
|
|
20240621,143700,228387851,288,288,288,288,1
|
|
20240621,143600,228387563,288,288,288,288,1
|
|
20240621,143500,228387275,287,288,288,287,5487
|
|
20240621,143400,226809049,289,289,289,289,0
|
|
20240621,143300,226809049,289,288,289,288,3018
|
|
20240621,143200,225939858,288,287,288,287,1001
|
|
20240621,143100,225652570,288,288,288,288,1
|
|
20240621,143000,225652282,288,287,288,287,101
|
|
20240621,142900,225623244,287,287,287,287,0
|
|
20240621,142800,225623244,287,287,287,287,2101
|
|
20240621,142700,225020257,287,287,287,287,3419
|
|
20240621,142600,224039004,288,288,288,288,3000
|
|
20240621,142500,223175004,288,288,288,288,1032
|
|
20240621,142400,222877788,288,287,288,287,34860
|
|
20240621,142300,212855560,287,286,287,286,51
|
|
20240621,142200,212840973,287,286,287,286,11
|
|
20240621,142100,212837826,286,286,286,286,0
|
|
20240621,142000,212837826,286,286,286,286,600
|
|
20240621,141900,212666226,286,286,286,286,1000
|
|
20240621,141800,212380226,287,287,287,287,1100
|
|
20240621,141700,212064526,287,287,287,287,101
|
|
20240621,141600,212035539,287,287,287,287,106
|
|
20240621,141500,212005117,286,286,286,286,867
|
|
20240621,141400,211757155,287,287,287,287,0
|
|
20240621,141300,211757155,287,287,287,287,1000
|
|
20240621,141200,211470155,287,287,287,287,52
|
|
20240621,141100,211455231,287,287,287,287,98
|
|
20240621,141000,211427105,287,287,287,287,100
|
|
20240621,140900,211398405,288,288,288,288,2
|
|
20240621,140800,211397829,288,288,288,288,1
|
|
20240621,140700,211397541,288,287,288,287,11
|
|
20240621,140600,211394374,287,287,287,287,30890
|
|
20240621,140500,202528944,287,287,287,287,100
|
|
20240621,140400,202500244,287,287,287,287,469
|
|
20240621,140300,202365641,287,287,287,287,392
|
|
20240621,140200,202253137,286,286,286,286,12111
|
|
20240621,140100,198789391,286,286,286,286,10002
|
|
20240621,140000,195928819,286,286,286,286,5901
|
|
20240621,135900,194241133,286,286,286,286,5
|
|
20240621,135800,194239703,286,286,286,286,5
|
|
20240621,135700,194238273,286,286,286,286,200
|
|
20240621,135600,194181073,286,286,286,286,101
|
|
20240621,135500,194152187,286,286,286,286,103
|
|
20240621,135400,194122729,286,286,286,286,8
|
|
20240621,135300,194120441,285,286,286,285,3894
|
|
20240621,135200,193009151,286,286,286,286,0
|
|
20240621,135100,193009151,286,286,286,286,31
|
|
20240621,135000,193000285,286,286,286,286,1414
|
|
20240621,134900,192595881,286,286,286,286,0
|
|
20240621,134800,192595881,286,286,286,286,0
|
|
20240621,134700,192595881,286,286,286,286,0
|
|
20240621,134600,192595881,286,286,286,286,0
|
|
20240621,134500,192595881,286,286,286,285,356
|
|
20240621,134400,192494070,286,286,286,286,0
|
|
20240621,134300,192494070,286,286,286,286,0
|
|
20240621,134200,192494070,286,286,286,286,71
|
|
20240621,134100,192473764,286,286,286,285,102
|
|
20240621,134000,192444692,286,286,286,286,27
|
|
20240621,133900,192436970,286,286,286,286,0
|
|
20240621,133800,192436970,286,286,286,286,1
|
|
20240621,133700,192436684,286,286,286,285,56
|
|
20240621,133600,192420673,286,286,286,286,0
|
|
20240621,133500,192420673,286,287,287,286,1789
|
|
20240621,133400,191909018,286,286,286,286,12310
|
|
20240621,133300,188388358,287,287,287,286,1010
|
|
20240621,133200,188099188,287,286,287,286,5553
|
|
20240621,133100,186510930,286,286,286,286,0
|
|
20240621,133000,186510930,286,286,286,286,10
|
|
20240621,132900,186508070,286,286,286,286,290
|
|
20240621,132800,186425130,286,286,286,286,70
|
|
20240621,132700,186405110,285,285,285,285,0
|
|
20240621,132600,186405110,285,286,286,285,267
|
|
20240621,132500,186329014,286,286,286,286,340
|
|
20240621,132400,186231774,287,287,287,287,0
|
|
20240621,132300,186231774,287,287,287,287,0
|
|
20240621,132200,186231774,287,287,287,287,52
|
|
20240621,132100,186216850,287,287,287,287,0
|
|
20240621,132000,186216850,287,287,287,287,1
|
|
20240621,131900,186216563,287,287,287,287,11
|
|
20240621,131800,186213406,287,287,287,287,36
|
|
20240621,131700,186203074,287,287,287,287,0
|
|
20240621,131600,186203074,287,287,287,287,0
|
|
20240621,131500,186203074,287,287,287,287,20
|
|
20240621,131400,186197334,287,287,287,287,0
|
|
20240621,131300,186197334,287,287,287,287,1
|
|
20240621,131200,186197047,287,287,287,287,1
|
|
20240621,131100,186196760,287,287,287,287,2
|
|
20240621,131000,186196186,287,287,287,287,358
|
|
20240621,130900,186093440,287,287,287,287,0
|
|
20240621,130800,186093440,287,287,287,287,0
|
|
20240621,130700,186093440,287,286,287,286,3892
|
|
20240621,130600,184980321,286,286,286,286,1713
|
|
20240621,130500,184490403,287,287,287,287,70
|
|
20240621,130400,184470313,287,287,287,287,2
|
|
20240621,130300,184469739,285,286,286,285,1000
|
|
20240621,130200,184183958,287,287,287,287,0
|
|
20240621,130100,184183958,287,287,287,287,0
|
|
20240621,130000,184183958,287,287,287,287,8
|
|
20240621,125900,184181662,287,287,287,287,0
|
|
20240621,125800,184181662,287,287,287,287,500
|
|
20240621,125700,184038162,287,287,287,287,300
|
|
20240621,125600,183952062,287,285,287,285,4
|
|
20240621,125500,183950918,286,287,287,286,58
|
|
20240621,125400,183934309,288,286,288,286,305
|
|
20240621,125300,183847071,286,286,286,286,464
|
|
20240621,125200,183714367,286,286,286,286,1408
|
|
20240621,125100,183311679,286,288,288,286,5211
|
|
20240621,125000,181821331,288,286,288,286,2
|
|
20240621,124900,181820757,288,288,288,287,5486
|
|
20240621,124800,180246173,288,288,288,288,34
|
|
20240621,124700,180236381,288,287,288,287,2008
|
|
20240621,124600,179660083,287,287,287,287,10
|
|
20240621,124500,179657213,287,287,287,287,0
|
|
20240621,124400,179657213,287,287,287,287,0
|
|
20240621,124300,179657213,287,287,287,287,400
|
|
20240621,124200,179542413,287,286,287,286,4001
|
|
20240621,124100,178398126,287,286,287,285,8073
|
|
20240621,124000,176092047,286,285,286,285,98
|
|
20240621,123900,176064116,285,285,285,285,1
|
|
20240621,123800,176063831,286,286,286,286,0
|
|
20240621,123700,176063831,286,286,286,286,1
|
|
20240621,123600,176063545,286,286,286,286,14
|
|
20240621,123500,176059541,286,286,286,286,0
|
|
20240621,123400,176059541,286,285,286,285,17
|
|
20240621,123300,176054681,286,286,286,286,5
|
|
20240621,123200,176053251,286,286,286,286,0
|
|
20240621,123100,176053251,286,286,286,286,1
|
|
20240621,123000,176052965,286,285,286,285,5069
|
|
20240621,122900,174608211,286,286,286,286,1
|
|
20240621,122800,174607925,286,286,286,286,300
|
|
20240621,122700,174522125,286,286,286,286,1
|
|
20240621,122600,174521839,286,286,286,286,63
|
|
20240621,122500,174503821,286,286,286,286,35
|
|
20240621,122400,174493811,285,285,285,285,5649
|
|
20240621,122300,172883846,285,286,286,285,4000
|
|
20240621,122200,171743508,287,287,287,287,0
|
|
20240621,122100,171743508,287,287,287,287,1
|
|
20240621,122000,171743221,287,287,287,287,0
|
|
20240621,121900,171743221,287,287,287,287,1
|
|
20240621,121800,171742934,286,287,287,286,50
|
|
20240621,121700,171728614,287,287,287,287,3
|
|
20240621,121600,171727753,287,287,287,287,1
|
|
20240621,121500,171727466,286,286,286,286,0
|
|
20240621,121400,171727466,286,286,286,286,126
|
|
20240621,121300,171691430,286,287,287,286,6001
|
|
20240621,121200,169975143,287,287,287,287,0
|
|
20240621,121100,169975143,287,287,287,287,14
|
|
20240621,121000,169971125,287,287,287,287,1
|
|
20240621,120900,169970838,287,287,287,287,0
|
|
20240621,120800,169970838,287,287,287,287,72
|
|
20240621,120700,169950174,287,287,287,287,337
|
|
20240621,120600,169853455,287,287,287,287,12
|
|
20240621,120500,169850011,287,287,287,286,53
|
|
20240621,120400,169834850,287,287,287,287,0
|
|
20240621,120300,169834850,287,287,287,287,0
|
|
20240621,120200,169834850,287,287,287,287,0
|
|
20240621,120100,169834850,287,287,287,287,184
|
|
20240621,120000,169782042,287,287,287,287,103
|
|
20240621,115900,169752481,287,286,287,286,255
|
|
20240621,115800,169679546,287,288,288,287,40
|
|
20240621,115700,169668056,287,288,288,286,4
|
|
20240621,115600,169666908,287,287,287,287,11830
|
|
20240621,115500,166271698,288,288,288,288,13
|
|
20240621,115400,166267954,288,288,288,288,2
|
|
20240621,115300,166267378,288,287,288,287,3002
|
|
20240621,115200,165405802,287,287,287,287,800
|
|
20240621,115100,165176202,287,287,287,287,4957
|
|
20240621,115000,163753543,287,287,288,287,13495
|
|
20240621,114900,159880477,289,289,289,289,0
|
|
20240621,114800,159880477,289,288,289,287,4838
|
|
20240621,114700,158491609,289,289,289,289,1
|
|
20240621,114600,158491320,289,289,289,289,0
|
|
20240621,114500,158491320,289,289,289,289,0
|
|
20240621,114400,158491320,289,289,289,289,0
|
|
20240621,114300,158491320,289,289,289,289,0
|
|
20240621,114200,158491320,289,289,289,289,0
|
|
20240621,114100,158491320,289,289,289,289,200
|
|
20240621,114000,158433520,289,289,289,289,0
|
|
20240621,113900,158433520,289,288,289,288,201
|
|
20240621,113800,158375631,289,289,289,289,0
|
|
20240621,113700,158375631,289,289,289,288,1005
|
|
20240621,113600,158085189,287,287,287,287,1000
|
|
20240621,113500,157798189,289,287,289,287,1007
|
|
20240621,113400,157509176,289,289,289,289,10
|
|
20240621,113300,157506286,289,289,289,289,0
|
|
20240621,113200,157506286,289,289,289,286,4
|
|
20240621,113100,157505133,289,289,289,289,3461
|
|
20240621,113000,156504904,289,288,289,288,335
|
|
20240621,112900,156408421,288,288,288,288,23
|
|
20240621,112800,156401797,288,288,288,288,1745
|
|
20240621,112700,155899237,286,288,288,286,7
|
|
20240621,112600,155897225,286,287,287,286,2000
|
|
20240621,112500,155324319,288,288,288,288,0
|
|
20240621,112400,155324319,288,286,288,286,27
|
|
20240621,112300,155316595,287,287,287,287,11098
|
|
20240621,112200,152131469,287,287,287,286,1602
|
|
20240621,112100,151671696,286,287,288,286,3705
|
|
20240621,112000,150608625,288,288,288,288,2
|
|
20240621,111900,150608049,288,288,288,288,1027
|
|
20240621,111800,150312273,289,289,289,289,1
|
|
20240621,111700,150311984,289,289,289,289,1
|
|
20240621,111600,150311695,289,289,289,289,2
|
|
20240621,111500,150311117,289,289,289,289,5
|
|
20240621,111400,150309672,289,288,289,287,2255
|
|
20240621,111300,149660258,288,288,288,288,2
|
|
20240621,111200,149659682,288,288,288,288,16100
|
|
20240621,111100,145022882,287,287,287,287,5060
|
|
20240621,111000,143570662,288,287,288,286,5078
|
|
20240621,110900,142113334,288,288,288,287,2005
|
|
20240621,110800,141537894,288,288,288,288,1000
|
|
20240621,110700,141249894,288,288,288,288,1
|
|
20240621,110600,141249606,287,288,288,287,30
|
|
20240621,110500,141240990,288,288,288,288,1
|
|
20240621,110400,141240702,287,287,287,287,81
|
|
20240621,110300,141217455,288,288,288,288,1003
|
|
20240621,110200,140928591,288,288,288,288,6
|
|
20240621,110100,140926863,288,288,288,288,0
|
|
20240621,110000,140926863,288,287,288,287,41
|
|
20240621,105900,140915094,287,287,287,287,4900
|
|
20240621,105800,139508794,287,287,287,287,2
|
|
20240621,105700,139508220,288,288,288,288,0
|
|
20240621,105600,139508220,288,288,288,288,200
|
|
20240621,105500,139450620,288,288,288,288,275
|
|
20240621,105400,139371420,288,288,288,288,106
|
|
20240621,105300,139340892,286,288,288,286,3223
|
|
20240621,105200,138412686,288,288,288,288,0
|
|
20240621,105100,138412686,288,287,288,286,5258
|
|
20240621,105000,136908861,288,288,288,288,0
|
|
20240621,104900,136908861,288,288,288,288,2
|
|
20240621,104800,136908285,288,288,288,288,269
|
|
20240621,104700,136830813,288,288,288,288,1330
|
|
20240621,104600,136447773,288,288,288,288,845
|
|
20240621,104500,136204413,288,288,288,288,0
|
|
20240621,104400,136204413,288,288,288,287,24655
|
|
20240621,104300,129128418,288,288,288,288,7
|
|
20240621,104200,129126402,288,287,288,287,2
|
|
20240621,104100,129125827,287,287,287,287,10077
|
|
20240621,104000,126233728,287,287,287,287,3800
|
|
20240621,103900,125143128,287,286,287,286,754
|
|
20240621,103800,124927483,287,287,287,287,8
|
|
20240621,103700,124925187,287,287,287,287,15
|
|
20240621,103600,124920882,287,287,287,287,0
|
|
20240621,103500,124920882,287,286,287,286,301
|
|
20240621,103400,124834795,286,287,287,286,42
|
|
20240621,103300,124822742,287,286,287,286,3697
|
|
20240621,103200,123765398,288,288,288,288,1
|
|
20240621,103100,123765110,288,288,288,288,319
|
|
20240621,103000,123673238,288,288,288,288,1
|
|
20240621,102900,123672950,288,287,288,287,268
|
|
20240621,102800,123596032,287,287,287,287,218
|
|
20240621,102700,123533466,288,288,288,288,3
|
|
20240621,102600,123532602,287,287,287,287,5264
|
|
20240621,102500,122021834,288,287,288,286,5577
|
|
20240621,102400,120422009,287,286,287,286,3
|
|
20240621,102300,120421150,287,288,288,285,3213
|
|
20240621,102200,119502234,288,288,288,288,0
|
|
20240621,102100,119502234,288,288,288,288,0
|
|
20240621,102000,119502234,288,286,288,286,5689
|
|
20240621,101900,117875174,288,288,288,288,4
|
|
20240621,101800,117874022,288,288,288,288,34
|
|
20240621,101700,117864230,288,288,288,288,14
|
|
20240621,101600,117860198,288,287,288,287,2318
|
|
20240621,101500,117194864,287,287,287,287,3
|
|
20240621,101400,117194003,287,287,287,287,901
|
|
20240621,101300,116935416,286,286,286,286,2
|
|
20240621,101200,116934844,286,285,286,285,213
|
|
20240621,101100,116873949,285,286,286,285,60
|
|
20240621,101000,116856811,286,285,286,285,282
|
|
20240621,100900,116776422,286,286,286,286,1353
|
|
20240621,100800,116389464,288,287,288,287,201
|
|
20240621,100700,116331693,287,287,287,287,2530
|
|
20240621,100600,115605583,287,287,287,287,36
|
|
20240621,100500,115595251,287,287,287,287,101
|
|
20240621,100400,115566264,287,287,287,287,10
|
|
20240621,100300,115563394,287,287,287,287,62
|
|
20240621,100200,115545600,287,287,287,287,294
|
|
20240621,100100,115461222,287,287,287,287,2
|
|
20240621,100000,115460648,287,287,287,286,318
|
|
20240621,095900,115369635,287,287,287,285,5336
|
|
20240621,095800,113846962,286,286,286,285,2085
|
|
20240621,095700,113250672,286,286,286,286,26
|
|
20240621,095600,113243236,286,286,286,284,4057
|
|
20240621,095500,112090333,285,285,285,285,1231
|
|
20240621,095400,111739498,285,285,285,285,1890
|
|
20240621,095300,111200848,286,285,286,285,990
|
|
20240621,095200,110918697,285,285,285,284,140
|
|
20240621,095100,110878817,286,285,286,285,2329
|
|
20240621,095000,110215044,285,284,285,283,7636
|
|
20240621,094900,108039917,284,284,284,284,286
|
|
20240621,094800,107958693,283,283,284,283,9482
|
|
20240621,094700,105266506,283,285,285,283,25676
|
|
20240621,094600,97986960,285,285,285,285,653
|
|
20240621,094500,97800855,285,286,286,285,25800
|
|
20240621,094400,90441669,287,286,287,286,10612
|
|
20240621,094300,87406527,286,285,286,285,1109
|
|
20240621,094200,87089853,286,285,286,285,714
|
|
20240621,094100,86886274,286,286,286,286,257
|
|
20240621,094000,86812772,286,285,286,285,1715
|
|
20240621,093900,86323756,285,285,285,285,0
|
|
20240621,093800,86323756,285,286,286,285,10006
|
|
20240621,093700,83472040,286,286,286,286,108
|
|
20240621,093600,83441152,286,286,286,285,25709
|
|
20240621,093500,76113378,286,286,286,286,114
|
|
20240621,093400,76080774,286,287,287,286,7892
|
|
20240621,093300,73823658,287,286,287,286,10010
|
|
20240621,093200,70960788,287,287,287,287,202
|
|
20240621,093100,70902814,287,287,288,287,531
|
|
20240621,093000,70750414,288,288,288,288,362
|
|
20240621,092900,70646158,288,288,288,288,70
|
|
20240621,092800,70625998,288,288,288,288,545
|
|
20240621,092700,70469038,288,287,288,286,2801
|
|
20240621,092600,69665035,287,289,289,286,43398
|
|
20240621,092500,57232238,289,288,289,288,27
|
|
20240621,092400,57224461,289,290,290,289,111
|
|
20240621,092300,57192372,290,287,290,287,3999
|
|
20240621,092200,56044448,288,287,288,287,281
|
|
20240621,092100,55963770,290,288,290,287,606
|
|
20240621,092000,55789245,287,290,290,287,16638
|
|
20240621,091900,51001677,290,290,290,289,114
|
|
20240621,091800,50968728,289,289,289,289,10009
|
|
20240621,091700,48076127,288,289,289,288,3827
|
|
20240621,091600,46973124,289,288,289,288,16825
|
|
20240621,091500,42126262,288,287,288,287,5571
|
|
20240621,091400,40524334,287,288,288,287,1222
|
|
20240621,091300,40172563,288,288,288,286,4307
|
|
20240621,091200,38937944,288,287,289,287,1519
|
|
20240621,091100,38501754,289,289,289,289,554
|
|
20240621,091000,38341648,289,288,289,286,4597
|
|
20240621,090900,37020537,287,289,289,287,25301
|
|
20240621,090800,29736315,289,289,291,289,2135
|
|
20240621,090700,29117204,290,290,291,289,5592
|
|
20240621,090600,27500908,291,291,291,291,124
|
|
20240621,090500,27464824,292,292,292,292,220
|
|
20240621,090400,27400584,292,292,292,290,3243
|
|
20240621,090300,26460028,292,293,293,292,55
|
|
20240621,090200,26443967,290,293,294,290,15171
|
|
20240621,090100,22023417,293,293,294,292,10735
|
|
20240621,090000,18876460,293,294,294,291,64328
|