733 lines
32 KiB
CSV
733 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,211000,282298106,331,331,331,331,6407
|
|
20240619,210900,282298106,331,331,331,331,0
|
|
20240619,210800,282298106,331,331,331,331,0
|
|
20240619,210700,282298106,331,331,331,331,0
|
|
20240619,210600,282298106,331,331,331,331,0
|
|
20240619,210500,282298106,331,331,331,331,0
|
|
20240619,210400,282298106,331,331,331,331,0
|
|
20240619,210300,282298106,331,331,331,331,0
|
|
20240619,210200,282298106,331,331,331,331,0
|
|
20240619,210100,282298106,331,331,331,331,0
|
|
20240619,210000,282298106,331,331,331,331,0
|
|
20240619,205900,282298106,331,331,331,331,0
|
|
20240619,205800,282298106,331,331,331,331,0
|
|
20240619,205700,282298106,331,331,331,331,0
|
|
20240619,205600,282298106,331,331,331,331,0
|
|
20240619,205500,282298106,331,331,331,331,0
|
|
20240619,205400,282298106,331,331,331,331,0
|
|
20240619,205300,282298106,331,331,331,331,0
|
|
20240619,205200,282298106,331,331,331,331,0
|
|
20240619,205100,282298106,331,331,331,331,0
|
|
20240619,205000,282298106,331,331,331,331,0
|
|
20240619,204900,282298106,331,331,331,331,0
|
|
20240619,204800,282298106,331,331,331,331,0
|
|
20240619,204700,282298106,331,331,331,331,0
|
|
20240619,204600,282298106,331,331,331,331,0
|
|
20240619,204500,282298106,331,331,331,331,0
|
|
20240619,204400,282298106,331,331,331,331,0
|
|
20240619,204300,282298106,331,331,331,331,0
|
|
20240619,204200,282298106,331,331,331,331,0
|
|
20240619,204100,282298106,331,331,331,331,0
|
|
20240619,204000,282298106,331,331,331,331,6407
|
|
20240619,203900,282298106,331,331,331,331,0
|
|
20240619,203800,282298106,331,331,331,331,0
|
|
20240619,203700,282298106,331,331,331,331,0
|
|
20240619,203600,282298106,331,331,331,331,0
|
|
20240619,203500,282298106,331,331,331,331,0
|
|
20240619,203400,282298106,331,331,331,331,0
|
|
20240619,203300,282298106,331,331,331,331,0
|
|
20240619,203200,282298106,331,331,331,331,0
|
|
20240619,203100,282298106,331,331,331,331,0
|
|
20240619,203000,282298106,331,331,331,331,0
|
|
20240619,202900,282298106,331,331,331,331,0
|
|
20240619,202800,282298106,331,331,331,331,0
|
|
20240619,202700,282298106,331,331,331,331,0
|
|
20240619,202600,282298106,331,331,331,331,0
|
|
20240619,202500,282298106,331,331,331,331,0
|
|
20240619,202400,282298106,331,331,331,331,0
|
|
20240619,202300,282298106,331,331,331,331,0
|
|
20240619,202200,282298106,331,331,331,331,0
|
|
20240619,202100,282298106,331,331,331,331,0
|
|
20240619,202000,282298106,331,331,331,331,0
|
|
20240619,201900,282298106,331,331,331,331,0
|
|
20240619,201800,282298106,331,331,331,331,0
|
|
20240619,201700,282298106,331,331,331,331,0
|
|
20240619,201600,282298106,331,331,331,331,0
|
|
20240619,201500,282298106,331,331,331,331,0
|
|
20240619,201400,282298106,331,331,331,331,0
|
|
20240619,201300,282298106,331,331,331,331,0
|
|
20240619,201200,282298106,331,331,331,331,0
|
|
20240619,201100,282298106,331,331,331,331,0
|
|
20240619,201000,282298106,331,331,331,331,6407
|
|
20240619,200900,282298106,331,331,331,331,0
|
|
20240619,200800,282298106,331,331,331,331,0
|
|
20240619,200700,282298106,331,331,331,331,0
|
|
20240619,200600,282298106,331,331,331,331,0
|
|
20240619,200500,282298106,331,331,331,331,0
|
|
20240619,200400,282298106,331,331,331,331,0
|
|
20240619,200300,282298106,331,331,331,331,0
|
|
20240619,200200,282298106,331,331,331,331,0
|
|
20240619,200100,282298106,331,331,331,331,0
|
|
20240619,200000,282298106,331,331,331,331,0
|
|
20240619,195900,282298106,331,331,331,331,0
|
|
20240619,195800,282298106,331,331,331,331,0
|
|
20240619,195700,282298106,331,331,331,331,0
|
|
20240619,195600,282298106,331,331,331,331,0
|
|
20240619,195500,282298106,331,331,331,331,0
|
|
20240619,195400,282298106,331,331,331,331,0
|
|
20240619,195300,282298106,331,331,331,331,0
|
|
20240619,195200,282298106,331,331,331,331,0
|
|
20240619,195100,282298106,331,331,331,331,0
|
|
20240619,195000,282298106,331,331,331,331,0
|
|
20240619,194900,282298106,331,331,331,331,0
|
|
20240619,194800,282298106,331,331,331,331,0
|
|
20240619,194700,282298106,331,331,331,331,0
|
|
20240619,194600,282298106,331,331,331,331,0
|
|
20240619,194500,282298106,331,331,331,331,0
|
|
20240619,194400,282298106,331,331,331,331,0
|
|
20240619,194300,282298106,331,331,331,331,0
|
|
20240619,194200,282298106,331,331,331,331,0
|
|
20240619,194100,282298106,331,331,331,331,0
|
|
20240619,194000,282298106,331,331,331,331,6407
|
|
20240619,193900,282298106,331,331,331,331,0
|
|
20240619,193800,282298106,331,331,331,331,0
|
|
20240619,193700,282298106,331,331,331,331,0
|
|
20240619,193600,282298106,331,331,331,331,0
|
|
20240619,193500,282298106,331,331,331,331,0
|
|
20240619,193400,282298106,331,331,331,331,0
|
|
20240619,193300,282298106,331,331,331,331,0
|
|
20240619,193200,282298106,331,331,331,331,0
|
|
20240619,193100,282298106,331,331,331,331,0
|
|
20240619,193000,282298106,331,331,331,331,0
|
|
20240619,192900,282298106,331,331,331,331,0
|
|
20240619,192800,282298106,331,331,331,331,0
|
|
20240619,192700,282298106,331,331,331,331,0
|
|
20240619,192600,282298106,331,331,331,331,0
|
|
20240619,192500,282298106,331,331,331,331,0
|
|
20240619,192400,282298106,331,331,331,331,0
|
|
20240619,192300,282298106,331,331,331,331,0
|
|
20240619,192200,282298106,331,331,331,331,0
|
|
20240619,192100,282298106,331,331,331,331,0
|
|
20240619,192000,282298106,331,331,331,331,0
|
|
20240619,191900,282298106,331,331,331,331,0
|
|
20240619,191800,282298106,331,331,331,331,0
|
|
20240619,191700,282298106,331,331,331,331,0
|
|
20240619,191600,282298106,331,331,331,331,0
|
|
20240619,191500,282298106,331,331,331,331,0
|
|
20240619,191400,282298106,331,331,331,331,0
|
|
20240619,191300,282298106,331,331,331,331,0
|
|
20240619,191200,282298106,331,331,331,331,0
|
|
20240619,191100,282298106,331,331,331,331,0
|
|
20240619,191000,282298106,331,331,331,331,6407
|
|
20240619,190900,282298106,331,331,331,331,0
|
|
20240619,190800,282298106,331,331,331,331,0
|
|
20240619,190700,282298106,331,331,331,331,0
|
|
20240619,190600,282298106,331,331,331,331,0
|
|
20240619,190500,282298106,331,331,331,331,0
|
|
20240619,190400,282298106,331,331,331,331,0
|
|
20240619,190300,282298106,331,331,331,331,0
|
|
20240619,190200,282298106,331,331,331,331,0
|
|
20240619,190100,282298106,331,331,331,331,0
|
|
20240619,190000,282298106,331,331,331,331,0
|
|
20240619,185900,282298106,331,331,331,331,0
|
|
20240619,185800,282298106,331,331,331,331,0
|
|
20240619,185700,282298106,331,331,331,331,0
|
|
20240619,185600,282298106,331,331,331,331,0
|
|
20240619,185500,282298106,331,331,331,331,0
|
|
20240619,185400,282298106,331,331,331,331,0
|
|
20240619,185300,282298106,331,331,331,331,0
|
|
20240619,185200,282298106,331,331,331,331,0
|
|
20240619,185100,282298106,331,331,331,331,0
|
|
20240619,185000,282298106,331,331,331,331,0
|
|
20240619,184900,282298106,331,331,331,331,0
|
|
20240619,184800,282298106,331,331,331,331,0
|
|
20240619,184700,282298106,331,331,331,331,0
|
|
20240619,184600,282298106,331,331,331,331,0
|
|
20240619,184500,282298106,331,331,331,331,0
|
|
20240619,184400,282298106,331,331,331,331,0
|
|
20240619,184300,282298106,331,331,331,331,0
|
|
20240619,184200,282298106,331,331,331,331,0
|
|
20240619,184100,282298106,331,331,331,331,0
|
|
20240619,184000,282298106,331,331,331,331,6407
|
|
20240619,183900,282298106,331,331,331,331,0
|
|
20240619,183800,282298106,331,331,331,331,0
|
|
20240619,183700,282298106,331,331,331,331,0
|
|
20240619,183600,282298106,331,331,331,331,0
|
|
20240619,183500,282298106,331,331,331,331,0
|
|
20240619,183400,282298106,331,331,331,331,0
|
|
20240619,183300,282298106,331,331,331,331,0
|
|
20240619,183200,282298106,331,331,331,331,0
|
|
20240619,183100,282298106,331,331,331,331,0
|
|
20240619,183000,282298106,331,331,331,331,0
|
|
20240619,182900,282298106,331,331,331,331,0
|
|
20240619,182800,282298106,331,331,331,331,0
|
|
20240619,182700,282298106,331,331,331,331,0
|
|
20240619,182600,282298106,331,331,331,331,0
|
|
20240619,182500,282298106,331,331,331,331,0
|
|
20240619,182400,282298106,331,331,331,331,0
|
|
20240619,182300,282298106,331,331,331,331,0
|
|
20240619,182200,282298106,331,331,331,331,0
|
|
20240619,182100,282298106,331,331,331,331,0
|
|
20240619,182000,282298106,331,331,331,331,0
|
|
20240619,181900,282298106,331,331,331,331,0
|
|
20240619,181800,282298106,331,331,331,331,0
|
|
20240619,181700,282298106,331,331,331,331,0
|
|
20240619,181600,282298106,331,331,331,331,0
|
|
20240619,181500,282298106,331,331,331,331,0
|
|
20240619,181400,282298106,331,331,331,331,0
|
|
20240619,181300,282298106,331,331,331,331,0
|
|
20240619,181200,282298106,331,331,331,331,0
|
|
20240619,181100,282298106,331,331,331,331,0
|
|
20240619,181000,282298106,331,331,331,331,6407
|
|
20240619,180900,282298106,331,331,331,331,0
|
|
20240619,180800,282298106,331,331,331,331,0
|
|
20240619,180700,282298106,331,331,331,331,0
|
|
20240619,180600,282298106,331,331,331,331,0
|
|
20240619,180500,282298106,331,331,331,331,0
|
|
20240619,180400,282298106,331,331,331,331,0
|
|
20240619,180300,282298106,331,331,331,331,0
|
|
20240619,180200,282298106,331,331,331,331,0
|
|
20240619,180100,282298106,331,331,331,331,0
|
|
20240619,180000,282298106,331,331,331,331,0
|
|
20240619,175900,282298106,331,331,331,331,0
|
|
20240619,175800,282298106,331,331,331,331,0
|
|
20240619,175700,282298106,331,331,331,331,0
|
|
20240619,175600,282298106,331,331,331,331,0
|
|
20240619,175500,282298106,331,331,331,331,0
|
|
20240619,175400,282298106,331,331,331,331,0
|
|
20240619,175300,282298106,331,331,331,331,0
|
|
20240619,175200,282298106,331,331,331,331,0
|
|
20240619,175100,282298106,331,331,331,331,0
|
|
20240619,175000,282298106,331,331,331,331,0
|
|
20240619,174900,282298106,331,331,331,331,0
|
|
20240619,174800,282298106,331,331,331,331,0
|
|
20240619,174700,282298106,331,331,331,331,0
|
|
20240619,174600,282298106,331,331,331,331,0
|
|
20240619,174500,282298106,331,331,331,331,0
|
|
20240619,174400,282298106,331,331,331,331,0
|
|
20240619,174300,282298106,331,331,331,331,0
|
|
20240619,174200,282298106,331,331,331,331,0
|
|
20240619,174100,282298106,331,331,331,331,0
|
|
20240619,174000,282298106,331,331,331,331,6407
|
|
20240619,173900,282298106,331,331,331,331,0
|
|
20240619,173800,282298106,331,331,331,331,0
|
|
20240619,173700,282298106,331,331,331,331,0
|
|
20240619,173600,282298106,331,331,331,331,0
|
|
20240619,173500,282298106,331,331,331,331,0
|
|
20240619,173400,282298106,331,331,331,331,0
|
|
20240619,173300,282298106,331,331,331,331,0
|
|
20240619,173200,282298106,331,331,331,331,0
|
|
20240619,173100,282298106,331,331,331,331,0
|
|
20240619,173000,282298106,331,331,331,331,0
|
|
20240619,172900,282298106,331,331,331,331,0
|
|
20240619,172800,282298106,331,331,331,331,0
|
|
20240619,172700,282298106,331,331,331,331,0
|
|
20240619,172600,282298106,331,331,331,331,0
|
|
20240619,172500,282298106,331,331,331,331,0
|
|
20240619,172400,282298106,331,331,331,331,0
|
|
20240619,172300,282298106,331,331,331,331,0
|
|
20240619,172200,282298106,331,331,331,331,0
|
|
20240619,172100,282298106,331,331,331,331,0
|
|
20240619,172000,282298106,331,331,331,331,0
|
|
20240619,171900,282298106,331,331,331,331,0
|
|
20240619,171800,282298106,331,331,331,331,0
|
|
20240619,171700,282298106,331,331,331,331,0
|
|
20240619,171600,282298106,331,331,331,331,0
|
|
20240619,171500,282298106,331,331,331,331,0
|
|
20240619,171400,282298106,331,331,331,331,0
|
|
20240619,171300,282298106,331,331,331,331,0
|
|
20240619,171200,282298106,331,331,331,331,0
|
|
20240619,171100,282298106,331,331,331,331,0
|
|
20240619,171000,282298106,331,331,331,331,6407
|
|
20240619,170900,282298106,331,331,331,331,0
|
|
20240619,170800,282298106,331,331,331,331,0
|
|
20240619,170700,282298106,331,331,331,331,0
|
|
20240619,170600,282298106,331,331,331,331,0
|
|
20240619,170500,282298106,331,331,331,331,0
|
|
20240619,170400,282298106,331,331,331,331,0
|
|
20240619,170300,282298106,331,331,331,331,0
|
|
20240619,170200,282298106,331,331,331,331,0
|
|
20240619,170100,282298106,331,331,331,331,0
|
|
20240619,170000,282298106,331,331,331,331,0
|
|
20240619,165900,282298106,331,331,331,331,0
|
|
20240619,165800,282298106,331,331,331,331,0
|
|
20240619,165700,282298106,331,331,331,331,0
|
|
20240619,165600,282298106,331,331,331,331,0
|
|
20240619,165500,282298106,331,331,331,331,0
|
|
20240619,165400,282298106,331,331,331,331,0
|
|
20240619,165300,282298106,331,331,331,331,0
|
|
20240619,165200,282298106,331,331,331,331,0
|
|
20240619,165100,282298106,331,331,331,331,0
|
|
20240619,165000,282298106,331,331,331,331,0
|
|
20240619,164900,282298106,331,331,331,331,0
|
|
20240619,164800,282298106,331,331,331,331,0
|
|
20240619,164700,282298106,331,331,331,331,0
|
|
20240619,164600,282298106,331,331,331,331,0
|
|
20240619,164500,282298106,331,331,331,331,0
|
|
20240619,164400,282298106,331,331,331,331,0
|
|
20240619,164300,282298106,331,331,331,331,0
|
|
20240619,164200,282298106,331,331,331,331,0
|
|
20240619,164100,282298106,331,331,331,331,0
|
|
20240619,164000,282298106,331,331,331,331,6407
|
|
20240619,163900,282298106,331,331,331,331,0
|
|
20240619,163800,282298106,331,331,331,331,0
|
|
20240619,163700,282298106,331,331,331,331,0
|
|
20240619,163600,282298106,331,331,331,331,0
|
|
20240619,163500,282298106,331,331,331,331,0
|
|
20240619,163400,282298106,331,331,331,331,0
|
|
20240619,163300,282298106,331,331,331,331,0
|
|
20240619,163200,282298106,331,331,331,331,0
|
|
20240619,163100,282298106,331,331,331,331,0
|
|
20240619,163000,282298106,331,331,331,331,0
|
|
20240619,162900,282298106,331,331,331,331,0
|
|
20240619,162800,282298106,331,331,331,331,0
|
|
20240619,162700,282298106,331,331,331,331,0
|
|
20240619,162600,282298106,331,331,331,331,0
|
|
20240619,162500,282298106,331,331,331,331,0
|
|
20240619,162400,282298106,331,331,331,331,0
|
|
20240619,162300,282298106,331,331,331,331,0
|
|
20240619,162200,282298106,331,331,331,331,0
|
|
20240619,162100,282298106,331,331,331,331,0
|
|
20240619,162000,282298106,331,331,331,331,0
|
|
20240619,161900,282298106,331,331,331,331,0
|
|
20240619,161800,282298106,331,331,331,331,0
|
|
20240619,161700,282298106,331,331,331,331,0
|
|
20240619,161600,282298106,331,331,331,331,0
|
|
20240619,161500,282298106,331,331,331,331,0
|
|
20240619,161400,282298106,331,331,331,331,0
|
|
20240619,161300,282298106,331,331,331,331,0
|
|
20240619,161200,282298106,331,331,331,331,0
|
|
20240619,161100,282298106,331,331,331,331,0
|
|
20240619,161000,282298106,331,331,331,331,6407
|
|
20240619,160900,282298106,331,331,331,331,0
|
|
20240619,160800,282298106,331,331,331,331,0
|
|
20240619,160700,282298106,331,331,331,331,0
|
|
20240619,160600,282298106,331,331,331,331,0
|
|
20240619,160500,282298106,331,331,331,331,0
|
|
20240619,160400,282298106,331,331,331,331,0
|
|
20240619,160300,282298106,331,331,331,331,0
|
|
20240619,160200,282298106,331,331,331,331,0
|
|
20240619,160100,282298106,331,331,331,331,0
|
|
20240619,160000,282298106,331,331,331,331,0
|
|
20240619,155900,282298106,331,331,331,331,0
|
|
20240619,155800,282298106,331,331,331,331,0
|
|
20240619,155700,282298106,331,331,331,331,0
|
|
20240619,155600,282298106,331,331,331,331,0
|
|
20240619,155500,282298106,331,331,331,331,0
|
|
20240619,155400,282298106,331,331,331,331,0
|
|
20240619,155300,282298106,331,331,331,331,0
|
|
20240619,155200,282298106,331,331,331,331,0
|
|
20240619,155100,282298106,331,331,331,331,0
|
|
20240619,155000,282298106,331,331,331,331,0
|
|
20240619,154900,282298106,331,331,331,331,0
|
|
20240619,154800,282298106,331,331,331,331,0
|
|
20240619,154700,282298106,331,331,331,331,0
|
|
20240619,154600,282298106,331,331,331,331,0
|
|
20240619,154500,282298106,331,331,331,331,0
|
|
20240619,154400,282298106,331,331,331,331,0
|
|
20240619,154300,282298106,331,331,331,331,0
|
|
20240619,154200,282298106,331,331,331,331,0
|
|
20240619,154100,282298106,331,331,331,331,0
|
|
20240619,154000,282298106,331,331,331,331,6407
|
|
20240619,153900,282298106,331,331,331,331,0
|
|
20240619,153800,282298106,331,331,331,331,0
|
|
20240619,153700,282298106,331,331,331,331,0
|
|
20240619,153600,282298106,331,331,331,331,0
|
|
20240619,153500,282298106,331,331,331,331,0
|
|
20240619,153400,282298106,331,331,331,331,0
|
|
20240619,153300,282298106,331,331,331,331,0
|
|
20240619,153200,282298106,331,331,331,331,0
|
|
20240619,153100,282298106,331,331,331,331,0
|
|
20240619,153000,282298106,331,331,331,331,6407
|
|
20240619,152900,280177389,332,332,332,332,0
|
|
20240619,152800,280177389,332,332,332,332,0
|
|
20240619,152700,280177389,332,332,332,332,0
|
|
20240619,152600,280177389,332,332,332,332,0
|
|
20240619,152500,280177389,332,332,332,332,0
|
|
20240619,152400,280177389,332,332,332,332,0
|
|
20240619,152300,280177389,332,332,332,332,0
|
|
20240619,152200,280177389,332,332,332,332,0
|
|
20240619,152100,280177389,332,332,332,332,0
|
|
20240619,152000,280177389,332,332,332,332,0
|
|
20240619,151900,280177389,332,334,334,332,869
|
|
20240619,151800,279888878,332,332,332,332,0
|
|
20240619,151700,279888878,332,335,337,332,43037
|
|
20240619,151600,265578681,333,333,333,333,0
|
|
20240619,151500,265578681,333,333,333,333,0
|
|
20240619,151400,265578681,333,333,333,333,30000
|
|
20240619,151300,255588681,339,338,339,334,21015
|
|
20240619,151200,248548647,337,341,341,337,7135
|
|
20240619,151100,246134438,341,340,341,340,2695
|
|
20240619,151000,245218135,340,340,340,340,3
|
|
20240619,150900,245217115,340,340,340,340,0
|
|
20240619,150800,245217115,340,340,340,340,9
|
|
20240619,150700,245214055,339,339,339,339,1
|
|
20240619,150600,245213716,340,340,340,340,0
|
|
20240619,150500,245213716,340,340,340,340,0
|
|
20240619,150400,245213716,340,340,340,340,0
|
|
20240619,150300,245213716,340,340,340,340,0
|
|
20240619,150200,245213716,340,340,340,340,4
|
|
20240619,150100,245212356,340,340,340,340,0
|
|
20240619,150000,245212356,340,340,340,340,0
|
|
20240619,145900,245212356,340,340,340,340,0
|
|
20240619,145800,245212356,340,340,340,340,1
|
|
20240619,145700,245212016,341,341,341,336,1210
|
|
20240619,145600,244800406,340,340,340,340,1000
|
|
20240619,145500,244460406,340,340,340,340,0
|
|
20240619,145400,244460406,340,340,340,340,9004
|
|
20240619,145300,241399046,340,337,340,337,511
|
|
20240619,145200,241225735,337,337,337,337,500
|
|
20240619,145100,241057235,337,337,337,337,1000
|
|
20240619,145000,240720235,337,337,337,337,3000
|
|
20240619,144900,239709235,337,337,337,337,5
|
|
20240619,144800,239707550,336,337,337,336,5517
|
|
20240619,144700,237848838,337,337,337,337,2
|
|
20240619,144600,237848164,337,337,337,337,0
|
|
20240619,144500,237848164,337,337,337,337,876
|
|
20240619,144400,237552952,337,337,337,337,60
|
|
20240619,144300,237532732,337,338,338,337,55
|
|
20240619,144200,237514192,340,340,340,340,0
|
|
20240619,144100,237514192,340,340,340,340,0
|
|
20240619,144000,237514192,340,340,340,340,1
|
|
20240619,143900,237513852,340,340,340,340,4
|
|
20240619,143800,237512492,340,339,340,339,9
|
|
20240619,143700,237509436,339,339,339,339,807
|
|
20240619,143600,237235863,339,339,339,339,8
|
|
20240619,143500,237233151,339,339,339,339,7
|
|
20240619,143400,237230778,336,337,337,336,300
|
|
20240619,143300,237129965,340,338,340,337,596
|
|
20240619,143200,236928985,335,335,335,335,25
|
|
20240619,143100,236920610,335,338,338,335,2110
|
|
20240619,143000,236210785,340,340,340,340,3
|
|
20240619,142900,236209765,340,340,340,340,0
|
|
20240619,142800,236209765,340,340,340,340,0
|
|
20240619,142700,236209765,340,339,340,339,50
|
|
20240619,142600,236192804,340,340,340,340,0
|
|
20240619,142500,236192804,340,340,340,340,4
|
|
20240619,142400,236191444,340,341,341,337,802
|
|
20240619,142300,235920584,342,342,342,342,0
|
|
20240619,142200,235920584,342,342,342,342,0
|
|
20240619,142100,235920584,342,343,345,338,9030
|
|
20240619,142000,232868409,345,344,345,343,15
|
|
20240619,141900,232863244,345,344,345,344,2
|
|
20240619,141800,232862555,344,344,345,344,6
|
|
20240619,141700,232860487,343,343,343,343,2
|
|
20240619,141600,232859801,342,335,342,335,49457
|
|
20240619,141500,216147424,335,335,335,335,0
|
|
20240619,141400,216147424,335,335,335,335,2396
|
|
20240619,141300,215344764,334,334,334,334,1005
|
|
20240619,141200,215009094,334,328,335,328,16667
|
|
20240619,141100,209442070,331,331,331,331,0
|
|
20240619,141000,209442070,331,330,331,330,27284
|
|
20240619,140900,200433075,330,330,330,330,0
|
|
20240619,140800,200433075,330,330,330,330,1
|
|
20240619,140700,200432745,328,328,328,328,3
|
|
20240619,140600,200431761,328,328,328,328,0
|
|
20240619,140500,200431761,328,328,330,328,1103
|
|
20240619,140400,200069975,328,328,328,328,122
|
|
20240619,140300,200029959,330,330,330,330,0
|
|
20240619,140200,200029959,330,330,330,330,0
|
|
20240619,140100,200029959,330,330,330,329,35
|
|
20240619,140000,200018410,330,330,330,330,2
|
|
20240619,135900,200017750,330,330,330,330,5
|
|
20240619,135800,200016100,331,331,331,331,0
|
|
20240619,135700,200016100,331,331,331,331,0
|
|
20240619,135600,200016100,331,331,331,331,0
|
|
20240619,135500,200016100,331,330,331,330,10
|
|
20240619,135400,200012791,331,331,331,331,0
|
|
20240619,135300,200012791,331,331,331,331,0
|
|
20240619,135200,200012791,331,331,331,331,0
|
|
20240619,135100,200012791,331,331,331,331,659
|
|
20240619,135000,199794662,331,331,331,331,0
|
|
20240619,134900,199794662,331,331,331,331,70
|
|
20240619,134800,199771492,331,331,331,331,500
|
|
20240619,134700,199605992,331,331,331,331,0
|
|
20240619,134600,199605992,331,331,331,331,0
|
|
20240619,134500,199605992,331,331,331,331,0
|
|
20240619,134400,199605992,331,330,331,330,300
|
|
20240619,134300,199506982,330,330,330,327,305
|
|
20240619,134200,199407142,327,328,328,327,988
|
|
20240619,134100,199083656,331,331,331,331,51
|
|
20240619,134000,199066775,328,331,331,328,1100
|
|
20240619,133900,198705675,327,328,328,327,136
|
|
20240619,133800,198661069,331,331,331,331,270
|
|
20240619,133700,198571699,331,331,331,331,200
|
|
20240619,133600,198505499,331,331,331,331,0
|
|
20240619,133500,198505499,331,331,331,331,5
|
|
20240619,133400,198503844,331,331,331,331,2
|
|
20240619,133300,198503182,331,331,331,331,3
|
|
20240619,133200,198502189,331,331,331,331,100
|
|
20240619,133100,198469089,331,331,331,331,0
|
|
20240619,133000,198469089,331,331,331,331,4
|
|
20240619,132900,198467765,330,330,330,330,10000
|
|
20240619,132800,195167765,331,330,331,330,400
|
|
20240619,132700,195035740,330,330,330,327,3724
|
|
20240619,132600,193812368,330,330,330,330,0
|
|
20240619,132500,193812368,330,330,330,330,0
|
|
20240619,132400,193812368,330,330,330,330,0
|
|
20240619,132300,193812368,330,330,330,330,0
|
|
20240619,132200,193812368,330,328,330,328,101
|
|
20240619,132100,193779040,330,330,330,330,0
|
|
20240619,132000,193779040,330,329,330,329,1204
|
|
20240619,131900,193382724,330,330,330,330,181
|
|
20240619,131800,193322994,330,330,330,330,0
|
|
20240619,131700,193322994,330,330,330,330,2
|
|
20240619,131600,193322334,330,330,330,330,2
|
|
20240619,131500,193321674,330,330,330,330,5
|
|
20240619,131400,193320024,329,330,330,329,16
|
|
20240619,131300,193314750,330,330,330,330,2
|
|
20240619,131200,193314090,330,330,330,330,2
|
|
20240619,131100,193313430,330,330,330,330,4
|
|
20240619,131000,193312110,330,330,330,330,4
|
|
20240619,130900,193310790,330,330,330,330,2
|
|
20240619,130800,193310130,330,328,330,328,1463
|
|
20240619,130700,192829615,328,328,328,328,2
|
|
20240619,130600,192828959,329,329,329,329,6
|
|
20240619,130500,192826985,329,329,329,329,0
|
|
20240619,130400,192826985,329,329,329,329,0
|
|
20240619,130300,192826985,329,328,329,328,31
|
|
20240619,130200,192816816,328,328,328,328,1
|
|
20240619,130100,192816488,328,328,328,328,0
|
|
20240619,130000,192816488,328,328,328,328,0
|
|
20240619,125900,192816488,328,328,329,328,434
|
|
20240619,125800,192674102,328,329,329,328,3
|
|
20240619,125700,192673116,329,328,329,328,185
|
|
20240619,125600,192612430,328,328,328,328,6
|
|
20240619,125500,192610462,328,328,328,328,0
|
|
20240619,125400,192610462,328,328,328,328,2415
|
|
20240619,125300,191818342,328,327,328,327,1385
|
|
20240619,125200,191364063,328,328,328,328,0
|
|
20240619,125100,191364063,328,328,328,328,0
|
|
20240619,125000,191364063,328,328,328,328,2
|
|
20240619,124900,191363407,328,328,328,328,13
|
|
20240619,124800,191359143,325,325,325,325,100
|
|
20240619,124700,191326643,328,328,328,328,0
|
|
20240619,124600,191326643,328,328,328,328,4
|
|
20240619,124500,191325331,329,329,329,329,0
|
|
20240619,124400,191325331,329,329,329,329,0
|
|
20240619,124300,191325331,329,327,329,325,4729
|
|
20240619,124200,189787052,327,327,327,327,926
|
|
20240619,124100,189484250,326,325,326,325,4257
|
|
20240619,124000,188100615,326,328,328,326,1150
|
|
20240619,123900,187724601,329,326,329,326,1607
|
|
20240619,123800,187199239,325,327,327,325,328
|
|
20240619,123700,187092619,326,326,326,326,0
|
|
20240619,123600,187092619,326,326,326,326,198
|
|
20240619,123500,187028071,328,328,328,328,0
|
|
20240619,123400,187028071,328,328,328,328,100
|
|
20240619,123300,186995271,328,326,328,325,3002
|
|
20240619,123200,186019226,327,327,327,327,5
|
|
20240619,123100,186017591,328,328,328,328,2
|
|
20240619,123000,186016935,329,329,329,329,5
|
|
20240619,122900,186015290,327,327,327,327,550
|
|
20240619,122800,185835440,328,328,328,328,763
|
|
20240619,122700,185585176,329,329,329,329,28
|
|
20240619,122600,185575964,328,328,328,328,5032
|
|
20240619,122500,183925468,328,328,328,328,10
|
|
20240619,122400,183922188,326,327,327,326,175
|
|
20240619,122300,183865033,328,328,328,328,869
|
|
20240619,122200,183580001,328,328,328,328,150
|
|
20240619,122100,183530801,328,328,328,328,54
|
|
20240619,122000,183513089,329,329,329,329,50
|
|
20240619,121900,183496639,329,327,329,327,951
|
|
20240619,121800,183185150,327,327,327,326,256
|
|
20240619,121700,183101446,327,328,328,327,7
|
|
20240619,121600,183099155,328,328,328,328,113
|
|
20240619,121500,183062091,328,328,328,328,24
|
|
20240619,121400,183054219,326,326,326,326,432
|
|
20240619,121300,182913387,329,329,329,329,107
|
|
20240619,121200,182878184,326,326,326,326,1055
|
|
20240619,121100,182534254,330,330,330,330,1
|
|
20240619,121000,182533924,323,326,326,323,15000
|
|
20240619,120900,177677234,322,329,329,322,50000
|
|
20240619,120800,161403344,330,330,330,330,0
|
|
20240619,120700,161403344,330,330,330,330,0
|
|
20240619,120600,161403344,330,333,333,330,1555
|
|
20240619,120500,160889894,333,333,333,333,151
|
|
20240619,120400,160839611,331,331,331,331,0
|
|
20240619,120300,160839611,331,331,331,331,0
|
|
20240619,120200,160839611,331,331,331,331,0
|
|
20240619,120100,160839611,331,331,331,331,0
|
|
20240619,120000,160839611,331,331,331,331,0
|
|
20240619,115900,160839611,331,331,331,331,0
|
|
20240619,115800,160839611,331,331,331,331,5841
|
|
20240619,115700,158906240,331,331,331,331,10
|
|
20240619,115600,158902930,331,331,331,331,0
|
|
20240619,115500,158902930,331,331,331,331,0
|
|
20240619,115400,158902930,331,331,331,331,0
|
|
20240619,115300,158902930,331,331,331,331,55
|
|
20240619,115200,158884725,331,331,331,331,105
|
|
20240619,115100,158849970,331,330,331,330,5
|
|
20240619,115000,158848317,328,328,328,328,0
|
|
20240619,114900,158848317,328,328,328,328,0
|
|
20240619,114800,158848317,328,328,328,328,5000
|
|
20240619,114700,157208317,328,331,331,328,318
|
|
20240619,114600,157103473,332,332,332,332,1
|
|
20240619,114500,157103141,332,330,332,330,10028
|
|
20240619,114400,153793845,332,332,332,332,100
|
|
20240619,114300,153760645,332,332,332,332,0
|
|
20240619,114200,153760645,332,332,332,332,279
|
|
20240619,114100,153668017,332,332,332,332,2
|
|
20240619,114000,153667353,329,330,330,329,1518
|
|
20240619,113900,153166963,333,333,333,333,21
|
|
20240619,113800,153159970,331,331,331,331,0
|
|
20240619,113700,153159970,331,331,331,331,0
|
|
20240619,113600,153159970,331,331,331,331,0
|
|
20240619,113500,153159970,331,331,331,331,0
|
|
20240619,113400,153159970,331,331,331,331,0
|
|
20240619,113300,153159970,331,331,331,331,0
|
|
20240619,113200,153159970,331,331,331,331,0
|
|
20240619,113100,153159970,331,331,331,331,0
|
|
20240619,113000,153159970,331,331,331,331,0
|
|
20240619,112900,153159970,331,331,331,331,469
|
|
20240619,112800,153004731,334,334,334,334,0
|
|
20240619,112700,153004731,334,334,334,334,0
|
|
20240619,112600,153004731,334,334,334,334,0
|
|
20240619,112500,153004731,334,334,334,334,0
|
|
20240619,112400,153004731,334,334,334,334,0
|
|
20240619,112300,153004731,334,334,334,334,0
|
|
20240619,112200,153004731,334,334,334,334,400
|
|
20240619,112100,152871131,334,334,334,334,10
|
|
20240619,112000,152867791,335,335,335,335,0
|
|
20240619,111900,152867791,335,335,335,335,0
|
|
20240619,111800,152867791,335,334,335,334,100
|
|
20240619,111700,152834342,334,334,334,334,4
|
|
20240619,111600,152833006,334,334,334,334,200
|
|
20240619,111500,152766206,334,334,334,334,0
|
|
20240619,111400,152766206,334,334,334,334,1
|
|
20240619,111300,152765872,334,334,334,334,10
|
|
20240619,111200,152762532,335,334,335,334,851
|
|
20240619,111100,152478253,326,333,333,326,33000
|
|
20240619,111000,141601488,335,335,335,335,0
|
|
20240619,110900,141601488,335,335,335,335,6
|
|
20240619,110800,141599478,335,335,335,335,0
|
|
20240619,110700,141599478,335,335,335,335,206
|
|
20240619,110600,141530468,335,335,335,335,0
|
|
20240619,110500,141530468,335,333,335,333,700
|
|
20240619,110400,141297168,336,336,336,336,0
|
|
20240619,110300,141297168,336,336,336,336,0
|
|
20240619,110200,141297168,336,336,336,336,0
|
|
20240619,110100,141297168,336,336,336,336,0
|
|
20240619,110000,141297168,336,335,336,335,2578
|
|
20240619,105900,140433537,332,331,332,331,14991
|
|
20240619,105800,135459091,331,331,331,331,0
|
|
20240619,105700,135459091,331,331,331,331,0
|
|
20240619,105600,135459091,331,331,331,331,2393
|
|
20240619,105500,134667008,332,330,332,330,850
|
|
20240619,105400,134386473,330,328,330,328,810
|
|
20240619,105300,134119951,329,330,330,328,1055
|
|
20240619,105200,133773836,330,330,330,330,100
|
|
20240619,105100,133740836,329,330,330,329,510
|
|
20240619,105000,133573041,330,330,330,330,100
|
|
20240619,104900,133540041,330,330,330,330,2433
|
|
20240619,104800,132737151,330,330,330,330,0
|
|
20240619,104700,132737151,330,330,330,330,0
|
|
20240619,104600,132737151,330,326,330,326,11557
|
|
20240619,104500,128961741,330,328,330,326,6454
|
|
20240619,104400,126848585,330,330,330,330,1008
|
|
20240619,104300,126515945,330,330,330,328,3077
|
|
20240619,104200,125506439,330,330,330,330,2
|
|
20240619,104100,125505779,330,330,330,330,5
|
|
20240619,104000,125504129,330,330,330,330,0
|
|
20240619,103900,125504129,330,330,330,330,0
|
|
20240619,103800,125504129,330,326,330,326,7233
|
|
20240619,103700,123138151,325,328,328,325,10000
|
|
20240619,103600,119875581,329,329,329,329,8
|
|
20240619,103500,119872949,329,329,329,329,1208
|
|
20240619,103400,119475517,329,329,329,329,0
|
|
20240619,103300,119475517,329,328,329,327,2678
|
|
20240619,103200,118599709,328,327,328,327,1004
|
|
20240619,103100,118271400,329,329,329,329,0
|
|
20240619,103000,118271400,329,329,329,329,0
|
|
20240619,102900,118271400,329,327,329,327,51
|
|
20240619,102800,118254719,327,327,327,327,1
|
|
20240619,102700,118254392,327,329,330,327,128
|
|
20240619,102600,118212276,326,330,330,326,6597
|
|
20240619,102500,116058576,330,330,330,330,0
|
|
20240619,102400,116058576,330,330,330,330,1610
|
|
20240619,102300,115527276,330,330,330,330,1
|
|
20240619,102200,115526946,327,330,330,327,4295
|
|
20240619,102100,114121596,330,329,330,329,1002
|
|
20240619,102000,113791437,329,329,329,329,55
|
|
20240619,101900,113773342,329,329,329,329,0
|
|
20240619,101800,113773342,329,329,329,329,4
|
|
20240619,101700,113772026,329,329,329,329,202
|
|
20240619,101600,113705568,329,330,330,329,4359
|
|
20240619,101500,112267602,326,327,327,326,4153
|
|
20240619,101400,110910000,329,329,329,329,0
|
|
20240619,101300,110910000,329,329,329,329,1017
|
|
20240619,101200,110575407,329,329,329,329,100
|
|
20240619,101100,110542507,329,329,329,329,8
|
|
20240619,101000,110539875,329,329,329,329,5
|
|
20240619,100900,110538230,330,330,330,330,0
|
|
20240619,100800,110538230,330,330,330,330,7
|
|
20240619,100700,110535920,330,330,330,330,1
|
|
20240619,100600,110535590,330,330,330,330,4153
|
|
20240619,100500,109165100,326,328,330,326,20289
|
|
20240619,100400,102546492,332,332,332,332,0
|
|
20240619,100300,102546492,332,332,332,332,0
|
|
20240619,100200,102546492,332,332,332,332,2
|
|
20240619,100100,102545828,332,332,332,332,99
|
|
20240619,100000,102512960,332,332,332,332,150
|
|
20240619,095900,102463160,332,332,332,332,5
|
|
20240619,095800,102461500,332,332,332,328,10003
|
|
20240619,095700,99180133,332,332,332,332,0
|
|
20240619,095600,99180133,332,332,332,332,1
|
|
20240619,095500,99179801,332,329,332,329,642
|
|
20240619,095400,98968292,329,330,330,329,9644
|
|
20240619,095300,95792203,331,332,332,331,2376
|
|
20240619,095200,95003551,333,333,333,333,2609
|
|
20240619,095100,94134754,333,333,333,333,0
|
|
20240619,095000,94134754,333,333,333,333,0
|
|
20240619,094900,94134754,333,336,336,333,44542
|
|
20240619,094800,79302255,336,336,336,336,0
|
|
20240619,094700,79302255,336,336,336,336,400
|
|
20240619,094600,79167855,337,337,337,337,0
|
|
20240619,094500,79167855,337,337,337,337,0
|
|
20240619,094400,79167855,337,337,337,337,0
|
|
20240619,094300,79167855,337,337,337,337,6
|
|
20240619,094200,79165833,336,336,336,336,0
|
|
20240619,094100,79165833,336,336,336,336,471
|
|
20240619,094000,79007577,333,333,333,333,5
|
|
20240619,093900,79005912,333,333,333,333,0
|
|
20240619,093800,79005912,333,334,334,333,5794
|
|
20240619,093700,77076502,333,333,333,333,0
|
|
20240619,093600,77076502,333,333,333,333,0
|
|
20240619,093500,77076502,333,333,333,333,9433
|
|
20240619,093400,73935313,332,335,335,332,2965
|
|
20240619,093300,72946266,334,334,334,334,299
|
|
20240619,093200,72846400,334,334,334,334,238
|
|
20240619,093100,72766908,339,337,339,337,41
|
|
20240619,093000,72753089,340,340,340,340,0
|
|
20240619,092900,72753089,340,340,340,340,0
|
|
20240619,092800,72753089,340,337,340,337,3771
|
|
20240619,092700,71482232,340,340,340,340,3
|
|
20240619,092600,71481212,337,340,340,337,2038
|
|
20240619,092500,70793806,340,339,340,339,100
|
|
20240619,092400,70759834,340,332,340,332,18918
|
|
20240619,092300,64429548,333,326,333,326,27260
|
|
20240619,092200,55473504,326,325,326,323,13901
|
|
20240619,092100,50972073,325,326,326,325,101
|
|
20240619,092000,50939247,326,325,326,322,4127
|
|
20240619,091900,49604724,325,325,325,325,159
|
|
20240619,091800,49553049,327,325,328,325,5578
|
|
20240619,091700,47729126,327,328,328,325,7720
|
|
20240619,091600,45214263,328,329,330,328,7036
|
|
20240619,091500,42902447,329,329,329,329,6053
|
|
20240619,091400,40911010,329,329,329,326,4820
|
|
20240619,091300,39332731,329,323,329,322,11599
|
|
20240619,091200,35549696,326,327,327,320,16003
|
|
20240619,091100,30418114,327,333,333,322,8892
|
|
20240619,091000,27530537,328,332,333,328,9403
|
|
20240619,090900,24424463,330,332,333,330,2202
|
|
20240619,090800,23693198,332,325,332,325,15733
|
|
20240619,090700,18560525,316,316,316,316,0
|
|
20240619,090600,18560525,316,316,316,316,0
|
|
20240619,090500,18560525,316,337,337,316,45473
|
|
20240619,090400,3669427,334,342,342,332,10502
|
|
20240619,090300,152929,344,345,345,344,57
|
|
20240619,090200,133265,347,347,347,347,15
|
|
20240619,090100,128060,348,348,348,348,0
|
|
20240619,090000,128060,348,350,350,348,366
|