623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192000,328116864,603,603,603,603,1504
|
|
20240603,191900,328116864,603,603,603,603,0
|
|
20240603,191800,328116864,603,603,603,603,0
|
|
20240603,191700,328116864,603,603,603,603,0
|
|
20240603,191600,328116864,603,603,603,603,0
|
|
20240603,191500,328116864,603,603,603,603,0
|
|
20240603,191400,328116864,603,603,603,603,0
|
|
20240603,191300,328116864,603,603,603,603,0
|
|
20240603,191200,328116864,603,603,603,603,0
|
|
20240603,191100,328116864,603,603,603,603,0
|
|
20240603,191000,328116864,603,603,603,603,0
|
|
20240603,190900,328116864,603,603,603,603,0
|
|
20240603,190800,328116864,603,603,603,603,0
|
|
20240603,190700,328116864,603,603,603,603,0
|
|
20240603,190600,328116864,603,603,603,603,0
|
|
20240603,190500,328116864,603,603,603,603,0
|
|
20240603,190400,328116864,603,603,603,603,0
|
|
20240603,190300,328116864,603,603,603,603,0
|
|
20240603,190200,328116864,603,603,603,603,0
|
|
20240603,190100,328116864,603,603,603,603,0
|
|
20240603,190000,328116864,603,603,603,603,0
|
|
20240603,185900,328116864,603,603,603,603,0
|
|
20240603,185800,328116864,603,603,603,603,0
|
|
20240603,185700,328116864,603,603,603,603,0
|
|
20240603,185600,328116864,603,603,603,603,0
|
|
20240603,185500,328116864,603,603,603,603,0
|
|
20240603,185400,328116864,603,603,603,603,0
|
|
20240603,185300,328116864,603,603,603,603,0
|
|
20240603,185200,328116864,603,603,603,603,0
|
|
20240603,185100,328116864,603,603,603,603,0
|
|
20240603,185000,328116864,603,603,603,603,1504
|
|
20240603,184900,328116864,603,603,603,603,0
|
|
20240603,184800,328116864,603,603,603,603,0
|
|
20240603,184700,328116864,603,603,603,603,0
|
|
20240603,184600,328116864,603,603,603,603,0
|
|
20240603,184500,328116864,603,603,603,603,0
|
|
20240603,184400,328116864,603,603,603,603,0
|
|
20240603,184300,328116864,603,603,603,603,0
|
|
20240603,184200,328116864,603,603,603,603,0
|
|
20240603,184100,328116864,603,603,603,603,0
|
|
20240603,184000,328116864,603,603,603,603,0
|
|
20240603,183900,328116864,603,603,603,603,0
|
|
20240603,183800,328116864,603,603,603,603,0
|
|
20240603,183700,328116864,603,603,603,603,0
|
|
20240603,183600,328116864,603,603,603,603,0
|
|
20240603,183500,328116864,603,603,603,603,0
|
|
20240603,183400,328116864,603,603,603,603,0
|
|
20240603,183300,328116864,603,603,603,603,0
|
|
20240603,183200,328116864,603,603,603,603,0
|
|
20240603,183100,328116864,603,603,603,603,0
|
|
20240603,183000,328116864,603,603,603,603,0
|
|
20240603,182900,328116864,603,603,603,603,0
|
|
20240603,182800,328116864,603,603,603,603,0
|
|
20240603,182700,328116864,603,603,603,603,0
|
|
20240603,182600,328116864,603,603,603,603,0
|
|
20240603,182500,328116864,603,603,603,603,0
|
|
20240603,182400,328116864,603,603,603,603,0
|
|
20240603,182300,328116864,603,603,603,603,0
|
|
20240603,182200,328116864,603,603,603,603,0
|
|
20240603,182100,328116864,603,603,603,603,0
|
|
20240603,182000,328116864,603,603,603,603,1504
|
|
20240603,181900,328116864,603,603,603,603,0
|
|
20240603,181800,328116864,603,603,603,603,0
|
|
20240603,181700,328116864,603,603,603,603,0
|
|
20240603,181600,328116864,603,603,603,603,0
|
|
20240603,181500,328116864,603,603,603,603,0
|
|
20240603,181400,328116864,603,603,603,603,0
|
|
20240603,181300,328116864,603,603,603,603,0
|
|
20240603,181200,328116864,603,603,603,603,0
|
|
20240603,181100,328116864,603,603,603,603,0
|
|
20240603,181000,328116864,603,603,603,603,0
|
|
20240603,180900,328116864,603,603,603,603,0
|
|
20240603,180800,328116864,603,603,603,603,0
|
|
20240603,180700,328116864,603,603,603,603,0
|
|
20240603,180600,328116864,603,603,603,603,0
|
|
20240603,180500,328116864,603,603,603,603,0
|
|
20240603,180400,328116864,603,603,603,603,0
|
|
20240603,180300,328116864,603,603,603,603,0
|
|
20240603,180200,328116864,603,603,603,603,0
|
|
20240603,180100,328116864,603,603,603,603,0
|
|
20240603,180000,328116864,603,603,603,603,0
|
|
20240603,175900,328116864,603,603,603,603,0
|
|
20240603,175800,328116864,603,603,603,603,0
|
|
20240603,175700,328116864,603,603,603,603,0
|
|
20240603,175600,328116864,603,603,603,603,0
|
|
20240603,175500,328116864,603,603,603,603,0
|
|
20240603,175400,328116864,603,603,603,603,0
|
|
20240603,175300,328116864,603,603,603,603,0
|
|
20240603,175200,328116864,603,603,603,603,0
|
|
20240603,175100,328116864,603,603,603,603,0
|
|
20240603,175000,328116864,603,603,603,603,1504
|
|
20240603,174900,328116864,603,603,603,603,0
|
|
20240603,174800,328116864,603,603,603,603,0
|
|
20240603,174700,328116864,603,603,603,603,0
|
|
20240603,174600,328116864,603,603,603,603,0
|
|
20240603,174500,328116864,603,603,603,603,0
|
|
20240603,174400,328116864,603,603,603,603,0
|
|
20240603,174300,328116864,603,603,603,603,0
|
|
20240603,174200,328116864,603,603,603,603,0
|
|
20240603,174100,328116864,603,603,603,603,0
|
|
20240603,174000,328116864,603,603,603,603,0
|
|
20240603,173900,328116864,603,603,603,603,0
|
|
20240603,173800,328116864,603,603,603,603,0
|
|
20240603,173700,328116864,603,603,603,603,0
|
|
20240603,173600,328116864,603,603,603,603,0
|
|
20240603,173500,328116864,603,603,603,603,0
|
|
20240603,173400,328116864,603,603,603,603,0
|
|
20240603,173300,328116864,603,603,603,603,0
|
|
20240603,173200,328116864,603,603,603,603,0
|
|
20240603,173100,328116864,603,603,603,603,0
|
|
20240603,173000,328116864,603,603,603,603,0
|
|
20240603,172900,328116864,603,603,603,603,0
|
|
20240603,172800,328116864,603,603,603,603,0
|
|
20240603,172700,328116864,603,603,603,603,0
|
|
20240603,172600,328116864,603,603,603,603,0
|
|
20240603,172500,328116864,603,603,603,603,0
|
|
20240603,172400,328116864,603,603,603,603,0
|
|
20240603,172300,328116864,603,603,603,603,0
|
|
20240603,172200,328116864,603,603,603,603,0
|
|
20240603,172100,328116864,603,603,603,603,0
|
|
20240603,172000,328116864,603,603,603,603,1504
|
|
20240603,171900,328116864,603,603,603,603,0
|
|
20240603,171800,328116864,603,603,603,603,0
|
|
20240603,171700,328116864,603,603,603,603,0
|
|
20240603,171600,328116864,603,603,603,603,0
|
|
20240603,171500,328116864,603,603,603,603,0
|
|
20240603,171400,328116864,603,603,603,603,0
|
|
20240603,171300,328116864,603,603,603,603,0
|
|
20240603,171200,328116864,603,603,603,603,0
|
|
20240603,171100,328116864,603,603,603,603,0
|
|
20240603,171000,328116864,603,603,603,603,0
|
|
20240603,170900,328116864,603,603,603,603,0
|
|
20240603,170800,328116864,603,603,603,603,0
|
|
20240603,170700,328116864,603,603,603,603,0
|
|
20240603,170600,328116864,603,603,603,603,0
|
|
20240603,170500,328116864,603,603,603,603,0
|
|
20240603,170400,328116864,603,603,603,603,0
|
|
20240603,170300,328116864,603,603,603,603,0
|
|
20240603,170200,328116864,603,603,603,603,0
|
|
20240603,170100,328116864,603,603,603,603,0
|
|
20240603,170000,328116864,603,603,603,603,0
|
|
20240603,165900,328116864,603,603,603,603,0
|
|
20240603,165800,328116864,603,603,603,603,0
|
|
20240603,165700,328116864,603,603,603,603,0
|
|
20240603,165600,328116864,603,603,603,603,0
|
|
20240603,165500,328116864,603,603,603,603,0
|
|
20240603,165400,328116864,603,603,603,603,0
|
|
20240603,165300,328116864,603,603,603,603,0
|
|
20240603,165200,328116864,603,603,603,603,0
|
|
20240603,165100,328116864,603,603,603,603,0
|
|
20240603,165000,328116864,603,603,603,603,1504
|
|
20240603,164900,328116864,603,603,603,603,0
|
|
20240603,164800,328116864,603,603,603,603,0
|
|
20240603,164700,328116864,603,603,603,603,0
|
|
20240603,164600,328116864,603,603,603,603,0
|
|
20240603,164500,328116864,603,603,603,603,0
|
|
20240603,164400,328116864,603,603,603,603,0
|
|
20240603,164300,328116864,603,603,603,603,0
|
|
20240603,164200,328116864,603,603,603,603,0
|
|
20240603,164100,328116864,603,603,603,603,0
|
|
20240603,164000,328116864,603,603,603,603,0
|
|
20240603,163900,328116864,603,603,603,603,0
|
|
20240603,163800,328116864,603,603,603,603,0
|
|
20240603,163700,328116864,603,603,603,603,0
|
|
20240603,163600,328116864,603,603,603,603,0
|
|
20240603,163500,328116864,603,603,603,603,0
|
|
20240603,163400,328116864,603,603,603,603,0
|
|
20240603,163300,328116864,603,603,603,603,0
|
|
20240603,163200,328116864,603,603,603,603,0
|
|
20240603,163100,328116864,603,603,603,603,0
|
|
20240603,163000,328116864,603,603,603,603,0
|
|
20240603,162900,328116864,603,603,603,603,0
|
|
20240603,162800,328116864,603,603,603,603,0
|
|
20240603,162700,328116864,603,603,603,603,0
|
|
20240603,162600,328116864,603,603,603,603,0
|
|
20240603,162500,328116864,603,603,603,603,0
|
|
20240603,162400,328116864,603,603,603,603,0
|
|
20240603,162300,328116864,603,603,603,603,0
|
|
20240603,162200,328116864,603,603,603,603,0
|
|
20240603,162100,328116864,603,603,603,603,0
|
|
20240603,162000,328116864,603,603,603,603,1504
|
|
20240603,161900,328116864,603,603,603,603,0
|
|
20240603,161800,328116864,603,603,603,603,0
|
|
20240603,161700,328116864,603,603,603,603,0
|
|
20240603,161600,328116864,603,603,603,603,0
|
|
20240603,161500,328116864,603,603,603,603,0
|
|
20240603,161400,328116864,603,603,603,603,0
|
|
20240603,161300,328116864,603,603,603,603,0
|
|
20240603,161200,328116864,603,603,603,603,0
|
|
20240603,161100,328116864,603,603,603,603,0
|
|
20240603,161000,328116864,603,603,603,603,0
|
|
20240603,160900,328116864,603,603,603,603,0
|
|
20240603,160800,328116864,603,603,603,603,0
|
|
20240603,160700,328116864,603,603,603,603,0
|
|
20240603,160600,328116864,603,603,603,603,0
|
|
20240603,160500,328116864,603,603,603,603,0
|
|
20240603,160400,328116864,603,603,603,603,0
|
|
20240603,160300,328116864,603,603,603,603,0
|
|
20240603,160200,328116864,603,603,603,603,0
|
|
20240603,160100,328116864,603,603,603,603,0
|
|
20240603,160000,328116864,603,603,603,603,0
|
|
20240603,155900,328116864,603,603,603,603,0
|
|
20240603,155800,328116864,603,603,603,603,0
|
|
20240603,155700,328116864,603,603,603,603,0
|
|
20240603,155600,328116864,603,603,603,603,0
|
|
20240603,155500,328116864,603,603,603,603,0
|
|
20240603,155400,328116864,603,603,603,603,0
|
|
20240603,155300,328116864,603,603,603,603,0
|
|
20240603,155200,328116864,603,603,603,603,0
|
|
20240603,155100,328116864,603,603,603,603,0
|
|
20240603,155000,328116864,603,603,603,603,1504
|
|
20240603,154900,328116864,603,603,603,603,0
|
|
20240603,154800,328116864,603,603,603,603,0
|
|
20240603,154700,328116864,603,603,603,603,0
|
|
20240603,154600,328116864,603,603,603,603,0
|
|
20240603,154500,328116864,603,603,603,603,0
|
|
20240603,154400,328116864,603,603,603,603,0
|
|
20240603,154300,328116864,603,603,603,603,0
|
|
20240603,154200,328116864,603,603,603,603,0
|
|
20240603,154100,328116864,603,603,603,603,0
|
|
20240603,154000,328116864,603,603,603,603,0
|
|
20240603,153900,328116864,603,603,603,603,0
|
|
20240603,153800,328116864,603,603,603,603,0
|
|
20240603,153700,328116864,603,603,603,603,0
|
|
20240603,153600,328116864,603,603,603,603,0
|
|
20240603,153500,328116864,603,603,603,603,0
|
|
20240603,153400,328116864,603,603,603,603,0
|
|
20240603,153300,328116864,603,603,603,603,0
|
|
20240603,153200,328116864,603,603,603,603,0
|
|
20240603,153100,328116864,603,603,603,603,0
|
|
20240603,153000,328116864,603,603,603,603,1504
|
|
20240603,152900,327209952,604,604,604,604,0
|
|
20240603,152800,327209952,604,604,604,604,0
|
|
20240603,152700,327209952,604,604,604,604,0
|
|
20240603,152600,327209952,604,604,604,604,0
|
|
20240603,152500,327209952,604,604,604,604,0
|
|
20240603,152400,327209952,604,604,604,604,0
|
|
20240603,152300,327209952,604,604,604,604,0
|
|
20240603,152200,327209952,604,604,604,604,0
|
|
20240603,152100,327209952,604,604,604,604,0
|
|
20240603,152000,327209952,604,604,604,604,0
|
|
20240603,151900,327209952,604,603,604,603,3301
|
|
20240603,151800,325216248,604,604,604,604,6000
|
|
20240603,151700,321592248,604,600,604,600,11
|
|
20240603,151600,321585644,604,603,604,603,2412
|
|
20240603,151500,320131207,602,599,602,599,142
|
|
20240603,151400,320046140,602,602,602,602,674
|
|
20240603,151300,319640392,602,602,602,602,1
|
|
20240603,151200,319639790,599,599,599,599,66
|
|
20240603,151100,319600256,599,600,600,599,28934
|
|
20240603,151000,302267818,600,600,600,600,300
|
|
20240603,150900,302087818,602,600,602,600,1395
|
|
20240603,150800,301250816,600,600,600,600,0
|
|
20240603,150700,301250816,600,600,600,600,0
|
|
20240603,150600,301250816,600,600,600,600,0
|
|
20240603,150500,301250816,600,600,600,600,0
|
|
20240603,150400,301250816,600,600,600,600,0
|
|
20240603,150300,301250816,600,600,600,600,0
|
|
20240603,150200,301250816,600,600,600,600,0
|
|
20240603,150100,301250816,600,601,601,600,181
|
|
20240603,150000,301142210,602,602,602,602,0
|
|
20240603,145900,301142210,602,602,602,602,0
|
|
20240603,145800,301142210,602,602,602,602,0
|
|
20240603,145700,301142210,602,602,602,602,0
|
|
20240603,145600,301142210,602,602,602,602,0
|
|
20240603,145500,301142210,602,602,602,602,0
|
|
20240603,145400,301142210,602,602,602,602,2000
|
|
20240603,145300,299938210,602,602,602,602,0
|
|
20240603,145200,299938210,602,602,602,602,0
|
|
20240603,145100,299938210,602,602,602,602,1
|
|
20240603,145000,299937608,600,600,600,600,0
|
|
20240603,144900,299937608,600,600,600,600,500
|
|
20240603,144800,299637608,602,602,602,602,0
|
|
20240603,144700,299637608,602,602,602,602,0
|
|
20240603,144600,299637608,602,602,602,602,0
|
|
20240603,144500,299637608,602,602,602,602,0
|
|
20240603,144400,299637608,602,602,602,602,0
|
|
20240603,144300,299637608,602,602,602,602,0
|
|
20240603,144200,299637608,602,602,602,602,10
|
|
20240603,144100,299631588,602,602,602,602,0
|
|
20240603,144000,299631588,602,602,602,602,180
|
|
20240603,143900,299523228,602,602,602,602,0
|
|
20240603,143800,299523228,602,602,602,602,1
|
|
20240603,143700,299522626,602,602,602,602,0
|
|
20240603,143600,299522626,602,602,602,602,0
|
|
20240603,143500,299522626,602,602,602,602,0
|
|
20240603,143400,299522626,602,602,602,602,0
|
|
20240603,143300,299522626,602,601,602,601,620
|
|
20240603,143200,299149486,602,602,602,602,0
|
|
20240603,143100,299149486,602,602,602,602,0
|
|
20240603,143000,299149486,602,602,602,602,0
|
|
20240603,142900,299149486,602,600,602,599,1743
|
|
20240603,142800,298104893,602,602,602,602,688
|
|
20240603,142700,297690717,600,600,600,600,0
|
|
20240603,142600,297690717,600,600,600,600,0
|
|
20240603,142500,297690717,600,600,600,600,0
|
|
20240603,142400,297690717,600,600,600,600,67
|
|
20240603,142300,297650517,600,600,600,600,0
|
|
20240603,142200,297650517,600,600,600,600,0
|
|
20240603,142100,297650517,600,600,600,600,0
|
|
20240603,142000,297650517,600,600,600,600,1
|
|
20240603,141900,297649917,602,602,602,602,0
|
|
20240603,141800,297649917,602,602,602,602,1610
|
|
20240603,141700,296680697,602,602,602,602,0
|
|
20240603,141600,296680697,602,602,602,602,0
|
|
20240603,141500,296680697,602,602,602,602,15000
|
|
20240603,141400,287650697,601,601,601,601,0
|
|
20240603,141300,287650697,601,601,601,601,0
|
|
20240603,141200,287650697,601,601,601,601,0
|
|
20240603,141100,287650697,601,601,601,601,0
|
|
20240603,141000,287650697,601,601,601,601,400
|
|
20240603,140900,287410297,601,601,601,601,100
|
|
20240603,140800,287350197,601,601,601,601,0
|
|
20240603,140700,287350197,601,601,601,601,0
|
|
20240603,140600,287350197,601,601,601,601,0
|
|
20240603,140500,287350197,601,601,601,601,0
|
|
20240603,140400,287350197,601,601,601,601,1
|
|
20240603,140300,287349596,600,600,600,600,0
|
|
20240603,140200,287349596,600,600,600,600,0
|
|
20240603,140100,287349596,600,600,600,600,0
|
|
20240603,140000,287349596,600,600,600,600,0
|
|
20240603,135900,287349596,600,600,600,600,0
|
|
20240603,135800,287349596,600,600,600,600,0
|
|
20240603,135700,287349596,600,600,600,600,0
|
|
20240603,135600,287349596,600,600,600,600,0
|
|
20240603,135500,287349596,600,600,600,600,0
|
|
20240603,135400,287349596,600,600,600,600,0
|
|
20240603,135300,287349596,600,600,600,600,0
|
|
20240603,135200,287349596,600,600,600,600,0
|
|
20240603,135100,287349596,600,600,600,600,0
|
|
20240603,135000,287349596,600,600,600,600,0
|
|
20240603,134900,287349596,600,600,600,600,10
|
|
20240603,134800,287343596,603,603,603,603,0
|
|
20240603,134700,287343596,603,603,603,603,0
|
|
20240603,134600,287343596,603,603,603,603,0
|
|
20240603,134500,287343596,603,603,603,603,0
|
|
20240603,134400,287343596,603,603,603,603,3042
|
|
20240603,134300,285509270,603,603,603,603,450
|
|
20240603,134200,285237920,603,603,603,603,0
|
|
20240603,134100,285237920,603,603,603,603,7000
|
|
20240603,134000,281016920,603,603,603,603,0
|
|
20240603,133900,281016920,603,603,603,603,0
|
|
20240603,133800,281016920,603,603,603,603,0
|
|
20240603,133700,281016920,603,603,603,603,0
|
|
20240603,133600,281016920,603,603,603,603,400
|
|
20240603,133500,280775720,603,603,603,603,0
|
|
20240603,133400,280775720,603,603,603,603,500
|
|
20240603,133300,280474220,603,603,603,603,0
|
|
20240603,133200,280474220,603,603,603,603,0
|
|
20240603,133100,280474220,603,603,603,603,8000
|
|
20240603,133000,275650220,599,599,599,599,0
|
|
20240603,132900,275650220,599,599,599,599,0
|
|
20240603,132800,275650220,599,599,599,599,0
|
|
20240603,132700,275650220,599,599,599,599,0
|
|
20240603,132600,275650220,599,602,602,599,2600
|
|
20240603,132500,274088467,602,602,602,602,0
|
|
20240603,132400,274088467,602,602,602,602,3826
|
|
20240603,132300,271785215,602,602,602,602,0
|
|
20240603,132200,271785215,602,602,602,602,0
|
|
20240603,132100,271785215,602,599,602,599,2
|
|
20240603,132000,271784014,599,599,599,599,1000
|
|
20240603,131900,271185014,599,599,599,599,0
|
|
20240603,131800,271185014,599,599,599,599,0
|
|
20240603,131700,271185014,599,599,599,599,0
|
|
20240603,131600,271185014,599,599,599,599,0
|
|
20240603,131500,271185014,599,599,599,599,0
|
|
20240603,131400,271185014,599,599,599,599,200
|
|
20240603,131300,271065214,599,599,599,599,0
|
|
20240603,131200,271065214,599,599,599,599,197
|
|
20240603,131100,270947211,602,602,602,602,1200
|
|
20240603,131000,270224811,602,602,602,602,0
|
|
20240603,130900,270224811,602,602,602,602,0
|
|
20240603,130800,270224811,602,602,602,602,0
|
|
20240603,130700,270224811,602,602,602,602,1
|
|
20240603,130600,270224209,601,601,601,601,3
|
|
20240603,130500,270222406,600,600,600,600,65
|
|
20240603,130400,270183406,601,601,601,601,2997
|
|
20240603,130300,268382209,601,601,601,601,3
|
|
20240603,130200,268380406,601,601,601,601,0
|
|
20240603,130100,268380406,601,601,601,601,0
|
|
20240603,130000,268380406,601,601,601,601,0
|
|
20240603,125900,268380406,601,601,601,601,30000
|
|
20240603,125800,250350406,601,601,601,601,0
|
|
20240603,125700,250350406,601,601,601,601,0
|
|
20240603,125600,250350406,601,601,601,601,0
|
|
20240603,125500,250350406,601,601,601,601,0
|
|
20240603,125400,250350406,601,601,601,601,0
|
|
20240603,125300,250350406,601,601,601,601,1
|
|
20240603,125200,250349805,601,601,601,601,0
|
|
20240603,125100,250349805,601,601,601,601,34286
|
|
20240603,125000,229743919,602,602,602,602,907
|
|
20240603,124900,229197905,602,602,602,602,0
|
|
20240603,124800,229197905,602,602,602,602,1
|
|
20240603,124700,229197303,602,602,602,602,0
|
|
20240603,124600,229197303,602,602,602,602,0
|
|
20240603,124500,229197303,602,602,602,602,0
|
|
20240603,124400,229197303,602,602,602,602,0
|
|
20240603,124300,229197303,602,602,602,602,0
|
|
20240603,124200,229197303,602,602,602,602,0
|
|
20240603,124100,229197303,602,602,602,602,0
|
|
20240603,124000,229197303,602,602,602,602,0
|
|
20240603,123900,229197303,602,602,602,602,1300
|
|
20240603,123800,228414703,601,601,601,601,0
|
|
20240603,123700,228414703,601,601,601,601,0
|
|
20240603,123600,228414703,601,601,601,601,3457
|
|
20240603,123500,226337046,601,601,601,601,0
|
|
20240603,123400,226337046,601,601,601,601,0
|
|
20240603,123300,226337046,601,601,601,601,0
|
|
20240603,123200,226337046,601,601,601,601,0
|
|
20240603,123100,226337046,601,601,601,601,0
|
|
20240603,123000,226337046,601,601,601,601,0
|
|
20240603,122900,226337046,601,601,601,601,500
|
|
20240603,122800,226036546,601,601,601,601,1
|
|
20240603,122700,226035945,602,602,602,602,0
|
|
20240603,122600,226035945,602,601,602,601,401
|
|
20240603,122500,225794544,602,602,602,602,535
|
|
20240603,122400,225472474,602,602,602,602,468
|
|
20240603,122300,225190738,603,603,603,603,632
|
|
20240603,122200,224809642,604,604,604,604,0
|
|
20240603,122100,224809642,604,604,604,604,0
|
|
20240603,122000,224809642,604,604,604,604,0
|
|
20240603,121900,224809642,604,604,604,604,1500
|
|
20240603,121800,223903642,604,604,604,604,0
|
|
20240603,121700,223903642,604,604,604,604,930
|
|
20240603,121600,223341922,604,604,604,604,0
|
|
20240603,121500,223341922,604,604,604,604,0
|
|
20240603,121400,223341922,604,604,604,604,1000
|
|
20240603,121300,222737922,603,603,603,603,0
|
|
20240603,121200,222737922,603,603,603,603,0
|
|
20240603,121100,222737922,603,603,603,603,0
|
|
20240603,121000,222737922,603,603,603,603,1
|
|
20240603,120900,222737319,603,604,604,603,472
|
|
20240603,120800,222452241,604,604,604,604,0
|
|
20240603,120700,222452241,604,604,604,604,0
|
|
20240603,120600,222452241,604,604,604,604,900
|
|
20240603,120500,221908641,604,604,604,604,0
|
|
20240603,120400,221908641,604,604,604,604,0
|
|
20240603,120300,221908641,604,604,604,604,500
|
|
20240603,120200,221606641,604,604,604,604,0
|
|
20240603,120100,221606641,604,604,604,604,23
|
|
20240603,120000,221592749,604,604,604,604,0
|
|
20240603,115900,221592749,604,604,604,604,380
|
|
20240603,115800,221363229,604,604,604,604,0
|
|
20240603,115700,221363229,604,604,604,604,2000
|
|
20240603,115600,220155229,604,604,604,604,0
|
|
20240603,115500,220155229,604,604,604,604,0
|
|
20240603,115400,220155229,604,604,604,604,3
|
|
20240603,115300,220153417,604,604,604,604,0
|
|
20240603,115200,220153417,604,604,604,604,800
|
|
20240603,115100,219670217,604,604,604,604,1
|
|
20240603,115000,219669613,604,604,604,604,0
|
|
20240603,114900,219669613,604,604,604,604,0
|
|
20240603,114800,219669613,604,604,604,604,0
|
|
20240603,114700,219669613,604,604,604,604,0
|
|
20240603,114600,219669613,604,604,604,604,0
|
|
20240603,114500,219669613,604,604,604,604,0
|
|
20240603,114400,219669613,604,604,604,604,0
|
|
20240603,114300,219669613,604,604,604,604,0
|
|
20240603,114200,219669613,604,604,604,604,0
|
|
20240603,114100,219669613,604,604,604,604,0
|
|
20240603,114000,219669613,604,604,604,604,0
|
|
20240603,113900,219669613,604,604,604,604,8
|
|
20240603,113800,219664781,604,604,604,604,3000
|
|
20240603,113700,217852781,605,605,605,605,1
|
|
20240603,113600,217852176,604,604,604,604,0
|
|
20240603,113500,217852176,604,604,604,604,999
|
|
20240603,113400,217248780,604,604,604,604,0
|
|
20240603,113300,217248780,604,605,605,604,208
|
|
20240603,113200,217122941,603,604,604,603,3000
|
|
20240603,113100,215313938,605,605,605,605,3299
|
|
20240603,113000,213318043,603,603,603,603,0
|
|
20240603,112900,213318043,603,603,603,603,0
|
|
20240603,112800,213318043,603,603,603,603,0
|
|
20240603,112700,213318043,603,603,603,603,0
|
|
20240603,112600,213318043,603,603,603,603,0
|
|
20240603,112500,213318043,603,603,603,603,0
|
|
20240603,112400,213318043,603,603,603,603,0
|
|
20240603,112300,213318043,603,603,603,603,969
|
|
20240603,112200,212733736,603,603,603,603,300
|
|
20240603,112100,212552836,603,603,603,603,0
|
|
20240603,112000,212552836,603,603,603,603,0
|
|
20240603,111900,212552836,603,603,603,603,0
|
|
20240603,111800,212552836,603,604,604,603,2559
|
|
20240603,111700,211009700,603,603,603,603,1
|
|
20240603,111600,211009097,604,604,604,604,450
|
|
20240603,111500,210737297,606,606,606,606,0
|
|
20240603,111400,210737297,606,606,606,606,580
|
|
20240603,111300,210385817,606,606,606,606,50
|
|
20240603,111200,210355517,607,606,607,606,2000
|
|
20240603,111100,209142517,606,603,606,603,9505
|
|
20240603,111000,203394496,603,603,603,603,0
|
|
20240603,110900,203394496,603,603,603,603,400
|
|
20240603,110800,203153296,603,603,603,603,291
|
|
20240603,110700,202977823,603,603,603,603,0
|
|
20240603,110600,202977823,603,603,603,603,0
|
|
20240603,110500,202977823,603,603,603,603,0
|
|
20240603,110400,202977823,603,603,603,603,500
|
|
20240603,110300,202676323,601,601,601,601,0
|
|
20240603,110200,202676323,601,601,601,601,0
|
|
20240603,110100,202676323,601,601,601,601,0
|
|
20240603,110000,202676323,601,602,602,601,33
|
|
20240603,105900,202656489,608,603,608,603,10000
|
|
20240603,105800,196596229,599,599,599,599,0
|
|
20240603,105700,196596229,599,599,599,599,0
|
|
20240603,105600,196596229,599,599,599,599,2
|
|
20240603,105500,196595031,599,599,599,599,0
|
|
20240603,105400,196595031,599,599,599,599,36
|
|
20240603,105300,196573467,599,599,599,599,0
|
|
20240603,105200,196573467,599,599,599,599,0
|
|
20240603,105100,196573467,599,599,599,599,500
|
|
20240603,105000,196273967,599,599,599,599,0
|
|
20240603,104900,196273967,599,599,599,599,0
|
|
20240603,104800,196273967,599,599,599,599,2000
|
|
20240603,104700,195075967,600,600,600,600,14645
|
|
20240603,104600,186288967,603,604,604,603,36101
|
|
20240603,104500,164519964,607,607,607,607,4388
|
|
20240603,104400,161856448,607,606,607,606,6111
|
|
20240603,104300,158149182,606,605,606,605,2998
|
|
20240603,104200,156335003,605,605,605,605,500
|
|
20240603,104100,156032503,605,603,605,603,7902
|
|
20240603,104000,151260792,603,603,603,603,0
|
|
20240603,103900,151260792,603,603,603,603,0
|
|
20240603,103800,151260792,603,602,603,602,11
|
|
20240603,103700,151254169,602,602,602,602,9508
|
|
20240603,103600,145530353,601,601,601,601,15
|
|
20240603,103500,145521338,601,601,601,601,1
|
|
20240603,103400,145520737,602,602,602,602,430
|
|
20240603,103300,145261877,602,602,602,602,1512
|
|
20240603,103200,144351653,601,601,601,601,1005
|
|
20240603,103100,143747648,601,601,601,601,755
|
|
20240603,103000,143293893,601,601,601,601,2048
|
|
20240603,102900,142063045,601,601,601,601,500
|
|
20240603,102800,141762545,601,601,601,601,0
|
|
20240603,102700,141762545,601,601,601,601,400
|
|
20240603,102600,141522145,601,601,601,601,0
|
|
20240603,102500,141522145,601,601,601,601,501
|
|
20240603,102400,141221044,601,601,601,601,500
|
|
20240603,102300,140920544,602,602,602,602,0
|
|
20240603,102200,140920544,602,602,602,602,1
|
|
20240603,102100,140919942,602,602,602,602,5
|
|
20240603,102000,140916932,602,602,602,602,1700
|
|
20240603,101900,139893532,602,602,602,602,4361
|
|
20240603,101800,137268210,602,602,602,602,0
|
|
20240603,101700,137268210,602,599,602,599,32184
|
|
20240603,101600,117965641,599,599,599,599,0
|
|
20240603,101500,117965641,599,599,599,598,357
|
|
20240603,101400,117752152,598,598,598,598,0
|
|
20240603,101300,117752152,598,598,598,598,1
|
|
20240603,101200,117751554,599,597,599,597,11447
|
|
20240603,101100,110906499,598,598,598,598,0
|
|
20240603,101000,110906499,598,598,598,598,0
|
|
20240603,100900,110906499,598,598,598,598,0
|
|
20240603,100800,110906499,598,598,598,598,0
|
|
20240603,100700,110906499,598,598,598,598,0
|
|
20240603,100600,110906499,598,598,598,598,0
|
|
20240603,100500,110906499,598,598,598,598,10
|
|
20240603,100400,110900519,595,595,595,595,238
|
|
20240603,100300,110758909,595,595,595,595,2
|
|
20240603,100200,110757719,599,599,599,599,2
|
|
20240603,100100,110756521,599,599,599,599,0
|
|
20240603,100000,110756521,599,599,599,599,0
|
|
20240603,095900,110756521,599,598,599,598,500
|
|
20240603,095800,110457299,598,598,598,598,343
|
|
20240603,095700,110252185,598,598,598,598,0
|
|
20240603,095600,110252185,598,598,598,598,1000
|
|
20240603,095500,109654185,598,598,598,598,0
|
|
20240603,095400,109654185,598,598,598,598,1000
|
|
20240603,095300,109056185,598,598,598,598,2000
|
|
20240603,095200,107860185,598,598,598,598,0
|
|
20240603,095100,107860185,598,598,598,598,180
|
|
20240603,095000,107752545,598,598,598,598,1000
|
|
20240603,094900,107154545,599,599,599,599,0
|
|
20240603,094800,107154545,599,599,599,599,1
|
|
20240603,094700,107153946,592,599,599,592,1001
|
|
20240603,094600,106554354,599,598,599,598,1272
|
|
20240603,094500,105793498,598,597,598,597,3002
|
|
20240603,094400,103998353,592,592,592,592,0
|
|
20240603,094300,103998353,592,592,592,592,500
|
|
20240603,094200,103702353,589,589,589,589,50
|
|
20240603,094100,103672903,598,597,598,597,390
|
|
20240603,094000,103440014,598,591,598,591,30000
|
|
20240603,093900,85584370,587,587,587,587,0
|
|
20240603,093800,85584370,587,587,587,587,0
|
|
20240603,093700,85584370,587,587,587,587,0
|
|
20240603,093600,85584370,587,587,587,587,113
|
|
20240603,093500,85518039,587,586,587,586,1312
|
|
20240603,093400,84748895,586,586,586,586,0
|
|
20240603,093300,84748895,586,586,586,586,1
|
|
20240603,093200,84748309,583,583,583,583,0
|
|
20240603,093100,84748309,583,583,583,583,0
|
|
20240603,093000,84748309,583,583,583,583,32
|
|
20240603,092900,84729653,582,582,582,582,0
|
|
20240603,092800,84729653,582,582,582,582,0
|
|
20240603,092700,84729653,582,582,582,582,4808
|
|
20240603,092600,81931397,582,582,582,582,1000
|
|
20240603,092500,81349397,582,585,585,582,2243
|
|
20240603,092400,80043821,587,590,590,587,24715
|
|
20240603,092300,65488226,590,590,590,590,0
|
|
20240603,092200,65488226,590,590,590,590,20
|
|
20240603,092100,65476426,591,591,591,591,0
|
|
20240603,092000,65476426,591,591,591,591,163
|
|
20240603,091900,65380093,591,591,591,591,0
|
|
20240603,091800,65380093,591,591,591,591,1
|
|
20240603,091700,65379502,592,592,592,592,0
|
|
20240603,091600,65379502,592,592,592,592,1
|
|
20240603,091500,65378910,589,589,589,589,5000
|
|
20240603,091400,62433910,593,593,593,593,3
|
|
20240603,091300,62432131,593,589,593,589,14297
|
|
20240603,091200,54011194,593,594,594,590,3266
|
|
20240603,091100,52076232,595,596,596,595,25069
|
|
20240603,091000,37160109,596,598,598,596,1097
|
|
20240603,090900,36505795,600,600,600,600,0
|
|
20240603,090800,36505795,600,600,600,600,852
|
|
20240603,090700,35994595,600,600,600,600,6654
|
|
20240603,090600,32002195,599,600,600,599,4522
|
|
20240603,090500,29293368,600,601,602,600,32504
|
|
20240603,090400,9788156,601,601,601,601,6
|
|
20240603,090300,9784550,600,600,600,600,5800
|
|
20240603,090200,6304550,600,598,600,598,5709
|
|
20240603,090100,2879988,597,596,597,596,3641
|
|
20240603,090000,707952,597,596,597,596,1187
|