580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,183700,36298282,522,522,522,522,154
|
|
20240605,183600,36298282,522,522,522,522,0
|
|
20240605,183500,36298282,522,522,522,522,0
|
|
20240605,183400,36298282,522,522,522,522,0
|
|
20240605,183300,36298282,522,522,522,522,0
|
|
20240605,183200,36298282,522,522,522,522,0
|
|
20240605,183100,36298282,522,522,522,522,0
|
|
20240605,183000,36298282,522,522,522,522,0
|
|
20240605,182900,36298282,522,522,522,522,0
|
|
20240605,182800,36298282,522,522,522,522,0
|
|
20240605,182700,36298282,522,522,522,522,0
|
|
20240605,182600,36298282,522,522,522,522,0
|
|
20240605,182500,36298282,522,522,522,522,0
|
|
20240605,182400,36298282,522,522,522,522,0
|
|
20240605,182300,36298282,522,522,522,522,0
|
|
20240605,182200,36298282,522,522,522,522,0
|
|
20240605,182100,36298282,522,522,522,522,0
|
|
20240605,182000,36298282,522,522,522,522,0
|
|
20240605,181900,36298282,522,522,522,522,0
|
|
20240605,181800,36298282,522,522,522,522,0
|
|
20240605,181700,36298282,522,522,522,522,0
|
|
20240605,181600,36298282,522,522,522,522,0
|
|
20240605,181500,36298282,522,522,522,522,0
|
|
20240605,181400,36298282,522,522,522,522,0
|
|
20240605,181300,36298282,522,522,522,522,0
|
|
20240605,181200,36298282,522,522,522,522,0
|
|
20240605,181100,36298282,522,522,522,522,0
|
|
20240605,181000,36298282,522,522,522,522,0
|
|
20240605,180900,36298282,522,522,522,522,0
|
|
20240605,180800,36298282,522,522,522,522,0
|
|
20240605,180700,36298282,522,522,522,522,154
|
|
20240605,180600,36298282,522,522,522,522,0
|
|
20240605,180500,36298282,522,522,522,522,0
|
|
20240605,180400,36298282,522,522,522,522,0
|
|
20240605,180300,36298282,522,522,522,522,0
|
|
20240605,180200,36298282,522,522,522,522,0
|
|
20240605,180100,36298282,522,522,522,522,0
|
|
20240605,180000,36298282,522,522,522,522,0
|
|
20240605,175900,36298282,522,522,522,522,0
|
|
20240605,175800,36298282,522,522,522,522,0
|
|
20240605,175700,36298282,522,522,522,522,0
|
|
20240605,175600,36298282,522,522,522,522,0
|
|
20240605,175500,36298282,522,522,522,522,0
|
|
20240605,175400,36298282,522,522,522,522,0
|
|
20240605,175300,36298282,522,522,522,522,0
|
|
20240605,175200,36298282,522,522,522,522,0
|
|
20240605,175100,36298282,522,522,522,522,0
|
|
20240605,175000,36298282,522,522,522,522,0
|
|
20240605,174900,36298282,522,522,522,522,0
|
|
20240605,174800,36298282,522,522,522,522,0
|
|
20240605,174700,36298282,522,522,522,522,0
|
|
20240605,174600,36298282,522,522,522,522,0
|
|
20240605,174500,36298282,522,522,522,522,0
|
|
20240605,174400,36298282,522,522,522,522,0
|
|
20240605,174300,36298282,522,522,522,522,0
|
|
20240605,174200,36298282,522,522,522,522,0
|
|
20240605,174100,36298282,522,522,522,522,0
|
|
20240605,174000,36298282,522,522,522,522,0
|
|
20240605,173900,36298282,522,522,522,522,0
|
|
20240605,173800,36298282,522,522,522,522,0
|
|
20240605,173700,36298282,522,522,522,522,154
|
|
20240605,173600,36298282,522,522,522,522,0
|
|
20240605,173500,36298282,522,522,522,522,0
|
|
20240605,173400,36298282,522,522,522,522,0
|
|
20240605,173300,36298282,522,522,522,522,0
|
|
20240605,173200,36298282,522,522,522,522,0
|
|
20240605,173100,36298282,522,522,522,522,0
|
|
20240605,173000,36298282,522,522,522,522,0
|
|
20240605,172900,36298282,522,522,522,522,0
|
|
20240605,172800,36298282,522,522,522,522,0
|
|
20240605,172700,36298282,522,522,522,522,0
|
|
20240605,172600,36298282,522,522,522,522,0
|
|
20240605,172500,36298282,522,522,522,522,0
|
|
20240605,172400,36298282,522,522,522,522,0
|
|
20240605,172300,36298282,522,522,522,522,0
|
|
20240605,172200,36298282,522,522,522,522,0
|
|
20240605,172100,36298282,522,522,522,522,0
|
|
20240605,172000,36298282,522,522,522,522,0
|
|
20240605,171900,36298282,522,522,522,522,0
|
|
20240605,171800,36298282,522,522,522,522,0
|
|
20240605,171700,36298282,522,522,522,522,0
|
|
20240605,171600,36298282,522,522,522,522,0
|
|
20240605,171500,36298282,522,522,522,522,0
|
|
20240605,171400,36298282,522,522,522,522,0
|
|
20240605,171300,36298282,522,522,522,522,0
|
|
20240605,171200,36298282,522,522,522,522,0
|
|
20240605,171100,36298282,522,522,522,522,0
|
|
20240605,171000,36298282,522,522,522,522,0
|
|
20240605,170900,36298282,522,522,522,522,0
|
|
20240605,170800,36298282,522,522,522,522,0
|
|
20240605,170700,36298282,522,522,522,522,154
|
|
20240605,170600,36298282,522,522,522,522,0
|
|
20240605,170500,36298282,522,522,522,522,0
|
|
20240605,170400,36298282,522,522,522,522,0
|
|
20240605,170300,36298282,522,522,522,522,0
|
|
20240605,170200,36298282,522,522,522,522,0
|
|
20240605,170100,36298282,522,522,522,522,0
|
|
20240605,170000,36298282,522,522,522,522,0
|
|
20240605,165900,36298282,522,522,522,522,0
|
|
20240605,165800,36298282,522,522,522,522,0
|
|
20240605,165700,36298282,522,522,522,522,0
|
|
20240605,165600,36298282,522,522,522,522,0
|
|
20240605,165500,36298282,522,522,522,522,0
|
|
20240605,165400,36298282,522,522,522,522,0
|
|
20240605,165300,36298282,522,522,522,522,0
|
|
20240605,165200,36298282,522,522,522,522,0
|
|
20240605,165100,36298282,522,522,522,522,0
|
|
20240605,165000,36298282,522,522,522,522,0
|
|
20240605,164900,36298282,522,522,522,522,0
|
|
20240605,164800,36298282,522,522,522,522,0
|
|
20240605,164700,36298282,522,522,522,522,0
|
|
20240605,164600,36298282,522,522,522,522,0
|
|
20240605,164500,36298282,522,522,522,522,0
|
|
20240605,164400,36298282,522,522,522,522,0
|
|
20240605,164300,36298282,522,522,522,522,0
|
|
20240605,164200,36298282,522,522,522,522,0
|
|
20240605,164100,36298282,522,522,522,522,0
|
|
20240605,164000,36298282,522,522,522,522,0
|
|
20240605,163900,36298282,522,522,522,522,0
|
|
20240605,163800,36298282,522,522,522,522,0
|
|
20240605,163700,36298282,522,522,522,522,154
|
|
20240605,163600,36298282,522,522,522,522,0
|
|
20240605,163500,36298282,522,522,522,522,0
|
|
20240605,163400,36298282,522,522,522,522,0
|
|
20240605,163300,36298282,522,522,522,522,0
|
|
20240605,163200,36298282,522,522,522,522,0
|
|
20240605,163100,36298282,522,522,522,522,0
|
|
20240605,163000,36298282,522,522,522,522,0
|
|
20240605,162900,36298282,522,522,522,522,0
|
|
20240605,162800,36298282,522,522,522,522,0
|
|
20240605,162700,36298282,522,522,522,522,0
|
|
20240605,162600,36298282,522,522,522,522,0
|
|
20240605,162500,36298282,522,522,522,522,0
|
|
20240605,162400,36298282,522,522,522,522,0
|
|
20240605,162300,36298282,522,522,522,522,0
|
|
20240605,162200,36298282,522,522,522,522,0
|
|
20240605,162100,36298282,522,522,522,522,0
|
|
20240605,162000,36298282,522,522,522,522,0
|
|
20240605,161900,36298282,522,522,522,522,0
|
|
20240605,161800,36298282,522,522,522,522,0
|
|
20240605,161700,36298282,522,522,522,522,0
|
|
20240605,161600,36298282,522,522,522,522,0
|
|
20240605,161500,36298282,522,522,522,522,0
|
|
20240605,161400,36298282,522,522,522,522,0
|
|
20240605,161300,36298282,522,522,522,522,0
|
|
20240605,161200,36298282,522,522,522,522,0
|
|
20240605,161100,36298282,522,522,522,522,0
|
|
20240605,161000,36298282,522,522,522,522,0
|
|
20240605,160900,36298282,522,522,522,522,0
|
|
20240605,160800,36298282,522,522,522,522,0
|
|
20240605,160700,36298282,522,522,522,522,154
|
|
20240605,160600,36298282,522,522,522,522,0
|
|
20240605,160500,36298282,522,522,522,522,0
|
|
20240605,160400,36298282,522,522,522,522,0
|
|
20240605,160300,36298282,522,522,522,522,0
|
|
20240605,160200,36298282,522,522,522,522,0
|
|
20240605,160100,36298282,522,522,522,522,0
|
|
20240605,160000,36298282,522,522,522,522,0
|
|
20240605,155900,36298282,522,522,522,522,0
|
|
20240605,155800,36298282,522,522,522,522,0
|
|
20240605,155700,36298282,522,522,522,522,0
|
|
20240605,155600,36298282,522,522,522,522,0
|
|
20240605,155500,36298282,522,522,522,522,0
|
|
20240605,155400,36298282,522,522,522,522,0
|
|
20240605,155300,36298282,522,522,522,522,0
|
|
20240605,155200,36298282,522,522,522,522,0
|
|
20240605,155100,36298282,522,522,522,522,0
|
|
20240605,155000,36298282,522,522,522,522,0
|
|
20240605,154900,36298282,522,522,522,522,0
|
|
20240605,154800,36298282,522,522,522,522,0
|
|
20240605,154700,36298282,522,522,522,522,0
|
|
20240605,154600,36298282,522,522,522,522,0
|
|
20240605,154500,36298282,522,522,522,522,0
|
|
20240605,154400,36298282,522,522,522,522,0
|
|
20240605,154300,36298282,522,522,522,522,0
|
|
20240605,154200,36298282,522,522,522,522,0
|
|
20240605,154100,36298282,522,522,522,522,0
|
|
20240605,154000,36298282,522,522,522,522,0
|
|
20240605,153900,36298282,522,522,522,522,0
|
|
20240605,153800,36298282,522,522,522,522,0
|
|
20240605,153700,36298282,522,522,522,522,154
|
|
20240605,153600,36298282,522,522,522,522,0
|
|
20240605,153500,36298282,522,522,522,522,0
|
|
20240605,153400,36298282,522,522,522,522,0
|
|
20240605,153300,36298282,522,522,522,522,0
|
|
20240605,153200,36298282,522,522,522,522,0
|
|
20240605,153100,36298282,522,522,522,522,0
|
|
20240605,153000,36298282,522,522,522,522,154
|
|
20240605,152900,36217894,521,521,521,521,0
|
|
20240605,152800,36217894,521,521,521,521,0
|
|
20240605,152700,36217894,521,521,521,521,0
|
|
20240605,152600,36217894,521,521,521,521,0
|
|
20240605,152500,36217894,521,521,521,521,0
|
|
20240605,152400,36217894,521,521,521,521,0
|
|
20240605,152300,36217894,521,521,521,521,0
|
|
20240605,152200,36217894,521,521,521,521,0
|
|
20240605,152100,36217894,521,521,521,521,0
|
|
20240605,152000,36217894,521,521,521,521,0
|
|
20240605,151900,36217894,521,521,521,521,300
|
|
20240605,151800,36061594,522,522,522,522,500
|
|
20240605,151700,35800594,522,521,522,521,176
|
|
20240605,151600,35708878,521,521,521,521,0
|
|
20240605,151500,35708878,521,521,521,521,23
|
|
20240605,151400,35696895,521,521,521,521,0
|
|
20240605,151300,35696895,521,521,521,521,0
|
|
20240605,151200,35696895,521,521,521,521,0
|
|
20240605,151100,35696895,521,521,521,521,0
|
|
20240605,151000,35696895,521,521,521,521,0
|
|
20240605,150900,35696895,521,521,521,521,70
|
|
20240605,150800,35660425,521,521,521,521,7
|
|
20240605,150700,35656778,522,522,522,522,0
|
|
20240605,150600,35656778,522,522,522,522,0
|
|
20240605,150500,35656778,522,522,522,522,0
|
|
20240605,150400,35656778,522,522,522,522,42
|
|
20240605,150300,35634854,523,523,523,523,0
|
|
20240605,150200,35634854,523,523,523,523,0
|
|
20240605,150100,35634854,523,523,523,523,0
|
|
20240605,150000,35634854,523,523,523,523,0
|
|
20240605,145900,35634854,523,523,523,523,0
|
|
20240605,145800,35634854,523,523,523,523,0
|
|
20240605,145700,35634854,523,523,523,523,2
|
|
20240605,145600,35633808,524,524,524,524,0
|
|
20240605,145500,35633808,524,524,524,524,0
|
|
20240605,145400,35633808,524,524,524,524,0
|
|
20240605,145300,35633808,524,524,524,524,292
|
|
20240605,145200,35480800,524,524,524,524,0
|
|
20240605,145100,35480800,524,524,524,524,0
|
|
20240605,145000,35480800,524,524,524,524,21
|
|
20240605,144900,35469796,524,524,524,524,0
|
|
20240605,144800,35469796,524,524,524,524,0
|
|
20240605,144700,35469796,524,524,524,524,0
|
|
20240605,144600,35469796,524,520,524,520,219
|
|
20240605,144500,35355661,520,520,520,520,0
|
|
20240605,144400,35355661,520,520,520,520,0
|
|
20240605,144300,35355661,520,520,520,520,0
|
|
20240605,144200,35355661,520,520,520,520,69
|
|
20240605,144100,35319781,520,520,520,520,0
|
|
20240605,144000,35319781,520,520,520,520,0
|
|
20240605,143900,35319781,520,520,520,520,0
|
|
20240605,143800,35319781,520,520,520,520,0
|
|
20240605,143700,35319781,520,520,520,520,69
|
|
20240605,143600,35283901,523,523,523,523,0
|
|
20240605,143500,35283901,523,523,523,523,0
|
|
20240605,143400,35283901,523,523,523,523,0
|
|
20240605,143300,35283901,523,523,523,523,0
|
|
20240605,143200,35283901,523,523,523,523,0
|
|
20240605,143100,35283901,523,523,523,523,0
|
|
20240605,143000,35283901,523,523,523,523,0
|
|
20240605,142900,35283901,523,523,523,523,0
|
|
20240605,142800,35283901,523,523,523,523,0
|
|
20240605,142700,35283901,523,523,523,523,1000
|
|
20240605,142600,34760901,520,520,520,520,0
|
|
20240605,142500,34760901,520,520,520,520,0
|
|
20240605,142400,34760901,520,520,520,520,0
|
|
20240605,142300,34760901,520,520,520,520,12059
|
|
20240605,142200,28490221,521,522,522,521,2493
|
|
20240605,142100,27190976,522,522,522,522,69
|
|
20240605,142000,27154958,523,523,523,523,0
|
|
20240605,141900,27154958,523,523,523,523,30
|
|
20240605,141800,27139268,522,522,522,522,0
|
|
20240605,141700,27139268,522,522,522,522,0
|
|
20240605,141600,27139268,522,522,522,522,70
|
|
20240605,141500,27102728,522,522,522,522,0
|
|
20240605,141400,27102728,522,522,522,522,0
|
|
20240605,141300,27102728,522,522,522,522,70
|
|
20240605,141200,27066188,523,523,523,523,0
|
|
20240605,141100,27066188,523,523,523,523,0
|
|
20240605,141000,27066188,523,523,523,523,0
|
|
20240605,140900,27066188,523,523,523,523,0
|
|
20240605,140800,27066188,523,523,523,523,0
|
|
20240605,140700,27066188,523,523,523,523,0
|
|
20240605,140600,27066188,523,521,523,521,220
|
|
20240605,140500,26951410,522,522,522,522,0
|
|
20240605,140400,26951410,522,522,522,522,66
|
|
20240605,140300,26916958,522,522,522,522,0
|
|
20240605,140200,26916958,522,522,522,522,0
|
|
20240605,140100,26916958,522,522,522,522,0
|
|
20240605,140000,26916958,522,522,522,522,0
|
|
20240605,135900,26916958,522,522,522,522,0
|
|
20240605,135800,26916958,522,522,522,522,0
|
|
20240605,135700,26916958,522,522,522,522,207
|
|
20240605,135600,26808904,523,523,523,523,0
|
|
20240605,135500,26808904,523,523,523,523,3
|
|
20240605,135400,26807335,523,523,523,523,0
|
|
20240605,135300,26807335,523,523,523,523,0
|
|
20240605,135200,26807335,523,523,523,523,0
|
|
20240605,135100,26807335,523,523,523,523,244
|
|
20240605,135000,26679723,523,523,523,523,0
|
|
20240605,134900,26679723,523,523,523,523,0
|
|
20240605,134800,26679723,523,523,523,523,0
|
|
20240605,134700,26679723,523,523,523,523,0
|
|
20240605,134600,26679723,523,523,523,523,0
|
|
20240605,134500,26679723,523,523,523,523,0
|
|
20240605,134400,26679723,523,523,523,523,0
|
|
20240605,134300,26679723,523,523,523,523,0
|
|
20240605,134200,26679723,523,523,523,523,20
|
|
20240605,134100,26669263,523,523,523,523,0
|
|
20240605,134000,26669263,523,523,523,523,0
|
|
20240605,133900,26669263,523,523,523,523,0
|
|
20240605,133800,26669263,523,523,523,523,0
|
|
20240605,133700,26669263,523,523,523,523,0
|
|
20240605,133600,26669263,523,523,523,523,0
|
|
20240605,133500,26669263,523,523,523,523,265
|
|
20240605,133400,26530668,526,525,526,525,100
|
|
20240605,133300,26478163,523,523,523,523,1
|
|
20240605,133200,26477640,524,524,524,524,265
|
|
20240605,133100,26338780,523,523,523,523,69
|
|
20240605,133000,26302693,523,523,523,523,121
|
|
20240605,132900,26239410,524,524,524,524,40
|
|
20240605,132800,26218450,523,523,523,523,69
|
|
20240605,132700,26182363,523,523,523,523,0
|
|
20240605,132600,26182363,523,523,523,523,0
|
|
20240605,132500,26182363,523,523,523,523,70
|
|
20240605,132400,26145753,523,523,523,523,0
|
|
20240605,132300,26145753,523,523,523,523,0
|
|
20240605,132200,26145753,523,523,523,523,1
|
|
20240605,132100,26145230,524,524,524,524,0
|
|
20240605,132000,26145230,524,524,524,524,0
|
|
20240605,131900,26145230,524,524,524,524,0
|
|
20240605,131800,26145230,524,524,524,524,1
|
|
20240605,131700,26144706,523,523,523,523,0
|
|
20240605,131600,26144706,523,523,523,523,70
|
|
20240605,131500,26108096,523,523,523,523,70
|
|
20240605,131400,26071486,524,524,524,524,7
|
|
20240605,131300,26067818,524,524,524,524,0
|
|
20240605,131200,26067818,524,524,524,524,10
|
|
20240605,131100,26062578,521,521,521,521,0
|
|
20240605,131000,26062578,521,524,524,521,10025
|
|
20240605,130900,20829699,524,524,524,524,16
|
|
20240605,130800,20821315,524,524,524,524,0
|
|
20240605,130700,20821315,524,524,524,524,3
|
|
20240605,130600,20819743,524,524,524,524,17
|
|
20240605,130500,20810835,525,525,525,525,11
|
|
20240605,130400,20805060,525,525,525,525,10
|
|
20240605,130300,20799810,524,524,524,524,0
|
|
20240605,130200,20799810,524,524,524,524,0
|
|
20240605,130100,20799810,524,524,524,524,20
|
|
20240605,130000,20789330,525,525,525,525,0
|
|
20240605,125900,20789330,525,525,525,525,0
|
|
20240605,125800,20789330,525,525,525,525,10
|
|
20240605,125700,20784080,524,524,524,524,88
|
|
20240605,125600,20737968,524,524,524,524,12
|
|
20240605,125500,20731680,524,524,524,524,8
|
|
20240605,125400,20727488,524,524,524,524,17
|
|
20240605,125300,20718580,525,525,525,525,4
|
|
20240605,125200,20716480,526,524,526,524,174
|
|
20240605,125100,20625284,524,524,524,524,7
|
|
20240605,125000,20621616,524,524,524,524,1
|
|
20240605,124900,20621092,524,524,524,524,99
|
|
20240605,124800,20569216,524,523,524,523,401
|
|
20240605,124700,20359492,523,523,523,523,22
|
|
20240605,124600,20347986,523,523,523,522,117
|
|
20240605,124500,20286864,523,523,523,523,25
|
|
20240605,124400,20273789,523,523,523,523,60
|
|
20240605,124300,20242409,522,522,522,522,0
|
|
20240605,124200,20242409,522,522,522,522,0
|
|
20240605,124100,20242409,522,522,522,522,0
|
|
20240605,124000,20242409,522,522,522,522,0
|
|
20240605,123900,20242409,522,522,522,522,0
|
|
20240605,123800,20242409,522,522,522,522,0
|
|
20240605,123700,20242409,522,522,522,522,0
|
|
20240605,123600,20242409,522,522,522,522,0
|
|
20240605,123500,20242409,522,522,522,522,0
|
|
20240605,123400,20242409,522,522,522,522,0
|
|
20240605,123300,20242409,522,522,522,522,0
|
|
20240605,123200,20242409,522,522,522,522,0
|
|
20240605,123100,20242409,522,522,522,522,69
|
|
20240605,123000,20206391,522,522,522,522,121
|
|
20240605,122900,20143229,521,521,521,521,69
|
|
20240605,122800,20107280,522,522,522,522,0
|
|
20240605,122700,20107280,522,522,522,522,0
|
|
20240605,122600,20107280,522,522,522,522,0
|
|
20240605,122500,20107280,522,522,522,522,12
|
|
20240605,122400,20101016,522,522,522,522,1
|
|
20240605,122300,20100494,521,521,521,521,0
|
|
20240605,122200,20100494,521,521,521,521,0
|
|
20240605,122100,20100494,521,521,521,521,70
|
|
20240605,122000,20064024,521,521,521,521,0
|
|
20240605,121900,20064024,521,521,521,521,0
|
|
20240605,121800,20064024,521,521,521,521,70
|
|
20240605,121700,20027554,521,521,521,521,1
|
|
20240605,121600,20027033,521,521,521,521,0
|
|
20240605,121500,20027033,521,521,521,521,0
|
|
20240605,121400,20027033,521,521,521,521,0
|
|
20240605,121300,20027033,521,521,521,521,0
|
|
20240605,121200,20027033,521,521,521,521,0
|
|
20240605,121100,20027033,521,521,521,521,70
|
|
20240605,121000,19990563,521,521,521,521,0
|
|
20240605,120900,19990563,521,521,521,521,0
|
|
20240605,120800,19990563,521,521,521,521,0
|
|
20240605,120700,19990563,521,521,521,521,0
|
|
20240605,120600,19990563,521,521,521,521,0
|
|
20240605,120500,19990563,521,521,521,521,0
|
|
20240605,120400,19990563,521,521,521,521,0
|
|
20240605,120300,19990563,521,521,521,521,50
|
|
20240605,120200,19964513,521,521,521,521,0
|
|
20240605,120100,19964513,521,521,521,521,0
|
|
20240605,120000,19964513,521,521,521,521,0
|
|
20240605,115900,19964513,521,521,521,521,5
|
|
20240605,115800,19961908,521,521,521,521,69
|
|
20240605,115700,19925959,521,521,521,521,0
|
|
20240605,115600,19925959,521,521,521,521,0
|
|
20240605,115500,19925959,521,521,521,521,0
|
|
20240605,115400,19925959,521,521,521,521,300
|
|
20240605,115300,19769659,521,521,521,521,0
|
|
20240605,115200,19769659,521,522,522,521,9876
|
|
20240605,115100,14621493,522,522,522,522,0
|
|
20240605,115000,14621493,522,522,522,522,0
|
|
20240605,114900,14621493,522,522,522,522,0
|
|
20240605,114800,14621493,522,522,522,522,0
|
|
20240605,114700,14621493,522,522,522,522,0
|
|
20240605,114600,14621493,522,522,522,522,69
|
|
20240605,114500,14585475,523,523,523,523,0
|
|
20240605,114400,14585475,523,523,523,523,0
|
|
20240605,114300,14585475,523,523,523,523,0
|
|
20240605,114200,14585475,523,523,523,523,36
|
|
20240605,114100,14566647,524,524,524,524,0
|
|
20240605,114000,14566647,524,524,524,524,0
|
|
20240605,113900,14566647,524,523,524,523,348
|
|
20240605,113800,14384642,523,523,523,523,0
|
|
20240605,113700,14384642,523,523,523,523,40
|
|
20240605,113600,14363722,522,522,522,522,69
|
|
20240605,113500,14327704,523,523,523,523,0
|
|
20240605,113400,14327704,523,523,523,523,0
|
|
20240605,113300,14327704,523,523,523,523,0
|
|
20240605,113200,14327704,523,523,523,523,0
|
|
20240605,113100,14327704,523,523,523,523,0
|
|
20240605,113000,14327704,523,523,523,523,15
|
|
20240605,112900,14319859,523,523,523,523,0
|
|
20240605,112800,14319859,523,523,523,523,0
|
|
20240605,112700,14319859,523,523,523,523,24
|
|
20240605,112600,14307307,523,523,523,523,0
|
|
20240605,112500,14307307,523,523,523,523,1
|
|
20240605,112400,14306784,523,523,523,523,0
|
|
20240605,112300,14306784,523,523,523,523,0
|
|
20240605,112200,14306784,523,523,523,523,81
|
|
20240605,112100,14264421,522,522,522,522,0
|
|
20240605,112000,14264421,522,522,522,522,0
|
|
20240605,111900,14264421,522,522,522,522,0
|
|
20240605,111800,14264421,522,522,522,522,0
|
|
20240605,111700,14264421,522,522,522,522,63
|
|
20240605,111600,14231535,522,522,522,522,0
|
|
20240605,111500,14231535,522,522,522,522,14
|
|
20240605,111400,14224227,522,522,522,522,0
|
|
20240605,111300,14224227,522,522,522,522,0
|
|
20240605,111200,14224227,522,522,522,522,0
|
|
20240605,111100,14224227,522,522,522,522,70
|
|
20240605,111000,14187687,522,522,522,522,0
|
|
20240605,110900,14187687,522,522,522,522,0
|
|
20240605,110800,14187687,522,522,522,522,0
|
|
20240605,110700,14187687,522,522,522,522,0
|
|
20240605,110600,14187687,522,522,522,522,70
|
|
20240605,110500,14151147,522,522,522,522,0
|
|
20240605,110400,14151147,522,522,522,522,530
|
|
20240605,110300,13874487,522,522,522,522,70
|
|
20240605,110200,13837947,522,522,522,522,0
|
|
20240605,110100,13837947,522,522,522,522,200
|
|
20240605,110000,13733547,523,523,523,523,0
|
|
20240605,105900,13733547,523,523,523,523,10
|
|
20240605,105800,13728317,522,522,522,522,0
|
|
20240605,105700,13728317,522,522,522,522,0
|
|
20240605,105600,13728317,522,522,522,522,69
|
|
20240605,105500,13692299,522,522,522,522,0
|
|
20240605,105400,13692299,522,522,522,522,0
|
|
20240605,105300,13692299,522,522,522,522,1
|
|
20240605,105200,13691777,523,523,523,523,1
|
|
20240605,105100,13691254,522,522,522,522,69
|
|
20240605,105000,13655236,522,522,522,522,0
|
|
20240605,104900,13655236,522,522,522,522,18
|
|
20240605,104800,13645840,521,521,521,521,0
|
|
20240605,104700,13645840,521,521,521,521,0
|
|
20240605,104600,13645840,521,521,521,521,0
|
|
20240605,104500,13645840,521,521,521,521,1
|
|
20240605,104400,13645319,522,521,522,521,2201
|
|
20240605,104300,12496466,521,521,521,521,0
|
|
20240605,104200,12496466,521,521,521,521,1
|
|
20240605,104100,12495945,522,523,523,522,7360
|
|
20240605,104000,8650421,523,523,523,523,10
|
|
20240605,103900,8645191,523,523,523,523,0
|
|
20240605,103800,8645191,523,523,523,523,0
|
|
20240605,103700,8645191,523,523,523,523,0
|
|
20240605,103600,8645191,523,523,523,523,69
|
|
20240605,103500,8609104,523,523,523,523,1
|
|
20240605,103400,8608581,523,523,523,523,69
|
|
20240605,103300,8572494,523,523,523,523,0
|
|
20240605,103200,8572494,523,523,523,523,0
|
|
20240605,103100,8572494,523,523,523,523,0
|
|
20240605,103000,8572494,523,523,523,523,0
|
|
20240605,102900,8572494,523,523,523,523,0
|
|
20240605,102800,8572494,523,523,523,523,0
|
|
20240605,102700,8572494,523,523,523,523,0
|
|
20240605,102600,8572494,523,523,523,523,69
|
|
20240605,102500,8536407,523,523,523,523,0
|
|
20240605,102400,8536407,523,523,523,523,0
|
|
20240605,102300,8536407,523,523,523,523,0
|
|
20240605,102200,8536407,523,523,523,523,0
|
|
20240605,102100,8536407,523,523,523,523,70
|
|
20240605,102000,8499797,524,524,524,524,0
|
|
20240605,101900,8499797,524,524,524,524,0
|
|
20240605,101800,8499797,524,524,524,524,1
|
|
20240605,101700,8499273,523,523,523,523,0
|
|
20240605,101600,8499273,523,523,523,523,0
|
|
20240605,101500,8499273,523,523,523,523,0
|
|
20240605,101400,8499273,523,523,523,523,0
|
|
20240605,101300,8499273,523,523,523,523,0
|
|
20240605,101200,8499273,523,523,523,523,0
|
|
20240605,101100,8499273,523,523,523,523,1
|
|
20240605,101000,8498750,523,523,523,523,1
|
|
20240605,100900,8498227,528,523,528,523,15
|
|
20240605,100800,8490337,523,523,523,523,809
|
|
20240605,100700,8067230,523,523,523,523,0
|
|
20240605,100600,8067230,523,523,523,523,0
|
|
20240605,100500,8067230,523,523,523,523,0
|
|
20240605,100400,8067230,523,523,523,523,0
|
|
20240605,100300,8067230,523,523,523,523,0
|
|
20240605,100200,8067230,523,523,523,523,1302
|
|
20240605,100100,7386284,523,523,523,523,0
|
|
20240605,100000,7386284,523,523,523,523,7
|
|
20240605,095900,7382623,523,523,523,523,0
|
|
20240605,095800,7382623,523,523,523,523,9
|
|
20240605,095700,7377916,523,523,523,523,0
|
|
20240605,095600,7377916,523,523,523,523,0
|
|
20240605,095500,7377916,523,523,523,523,91
|
|
20240605,095400,7330323,522,522,522,522,2900
|
|
20240605,095300,5816523,522,522,522,522,0
|
|
20240605,095200,5816523,522,523,523,522,416
|
|
20240605,095100,5598959,523,523,523,523,69
|
|
20240605,095000,5562872,523,523,523,523,23
|
|
20240605,094900,5550843,523,523,523,523,2
|
|
20240605,094800,5549797,523,523,523,523,2
|
|
20240605,094700,5548751,523,523,523,523,32
|
|
20240605,094600,5532015,523,523,523,523,10
|
|
20240605,094500,5526785,524,524,524,524,0
|
|
20240605,094400,5526785,524,524,524,524,0
|
|
20240605,094300,5526785,524,524,524,524,0
|
|
20240605,094200,5526785,524,524,524,524,0
|
|
20240605,094100,5526785,524,524,524,524,2
|
|
20240605,094000,5525737,525,524,525,524,13
|
|
20240605,093900,5518913,524,524,524,524,304
|
|
20240605,093800,5359617,524,523,524,523,46
|
|
20240605,093700,5335558,522,522,522,522,0
|
|
20240605,093600,5335558,522,523,523,522,14
|
|
20240605,093500,5328249,523,523,523,523,135
|
|
20240605,093400,5257644,522,522,522,522,0
|
|
20240605,093300,5257644,522,522,522,522,69
|
|
20240605,093200,5221626,522,522,522,522,0
|
|
20240605,093100,5221626,522,522,522,522,5
|
|
20240605,093000,5219016,522,522,522,522,0
|
|
20240605,092900,5219016,522,523,523,522,2087
|
|
20240605,092800,4129584,524,524,524,524,3
|
|
20240605,092700,4128012,523,524,524,523,2000
|
|
20240605,092600,3081011,524,524,524,524,0
|
|
20240605,092500,3081011,524,524,524,524,0
|
|
20240605,092400,3081011,524,525,529,524,41
|
|
20240605,092300,3059475,522,522,522,522,1684
|
|
20240605,092200,2180427,523,523,523,523,70
|
|
20240605,092100,2143817,522,523,523,522,2000
|
|
20240605,092000,1098778,523,523,523,523,7
|
|
20240605,091900,1095117,524,524,524,524,107
|
|
20240605,091800,1039049,525,525,525,525,0
|
|
20240605,091700,1039049,525,525,525,525,0
|
|
20240605,091600,1039049,525,525,525,525,0
|
|
20240605,091500,1039049,525,525,525,525,1
|
|
20240605,091400,1038524,525,525,525,525,0
|
|
20240605,091300,1038524,525,525,525,525,0
|
|
20240605,091200,1038524,525,525,525,525,0
|
|
20240605,091100,1038524,525,525,525,525,0
|
|
20240605,091000,1038524,525,525,525,525,0
|
|
20240605,090900,1038524,525,525,525,525,218
|
|
20240605,090800,924074,525,525,525,525,1000
|
|
20240605,090700,399074,528,525,528,525,14
|
|
20240605,090600,391697,528,528,528,528,0
|
|
20240605,090500,391697,528,528,528,528,0
|
|
20240605,090400,391697,528,524,528,523,351
|
|
20240605,090300,207630,522,522,522,522,0
|
|
20240605,090200,207630,522,522,522,522,0
|
|
20240605,090100,207630,522,522,522,522,0
|
|
20240605,090000,207630,522,523,523,522,397
|