623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,192000,583953434,617,617,617,617,1456
|
|
20240605,191900,583953434,617,617,617,617,0
|
|
20240605,191800,583953434,617,617,617,617,0
|
|
20240605,191700,583953434,617,617,617,617,0
|
|
20240605,191600,583953434,617,617,617,617,0
|
|
20240605,191500,583953434,617,617,617,617,0
|
|
20240605,191400,583953434,617,617,617,617,0
|
|
20240605,191300,583953434,617,617,617,617,0
|
|
20240605,191200,583953434,617,617,617,617,0
|
|
20240605,191100,583953434,617,617,617,617,0
|
|
20240605,191000,583953434,617,617,617,617,0
|
|
20240605,190900,583953434,617,617,617,617,0
|
|
20240605,190800,583953434,617,617,617,617,0
|
|
20240605,190700,583953434,617,617,617,617,0
|
|
20240605,190600,583953434,617,617,617,617,0
|
|
20240605,190500,583953434,617,617,617,617,0
|
|
20240605,190400,583953434,617,617,617,617,0
|
|
20240605,190300,583953434,617,617,617,617,0
|
|
20240605,190200,583953434,617,617,617,617,0
|
|
20240605,190100,583953434,617,617,617,617,0
|
|
20240605,190000,583953434,617,617,617,617,0
|
|
20240605,185900,583953434,617,617,617,617,0
|
|
20240605,185800,583953434,617,617,617,617,0
|
|
20240605,185700,583953434,617,617,617,617,0
|
|
20240605,185600,583953434,617,617,617,617,0
|
|
20240605,185500,583953434,617,617,617,617,0
|
|
20240605,185400,583953434,617,617,617,617,0
|
|
20240605,185300,583953434,617,617,617,617,0
|
|
20240605,185200,583953434,617,617,617,617,0
|
|
20240605,185100,583953434,617,617,617,617,0
|
|
20240605,185000,583953434,617,617,617,617,1456
|
|
20240605,184900,583953434,617,617,617,617,0
|
|
20240605,184800,583953434,617,617,617,617,0
|
|
20240605,184700,583953434,617,617,617,617,0
|
|
20240605,184600,583953434,617,617,617,617,0
|
|
20240605,184500,583953434,617,617,617,617,0
|
|
20240605,184400,583953434,617,617,617,617,0
|
|
20240605,184300,583953434,617,617,617,617,0
|
|
20240605,184200,583953434,617,617,617,617,0
|
|
20240605,184100,583953434,617,617,617,617,0
|
|
20240605,184000,583953434,617,617,617,617,0
|
|
20240605,183900,583953434,617,617,617,617,0
|
|
20240605,183800,583953434,617,617,617,617,0
|
|
20240605,183700,583953434,617,617,617,617,0
|
|
20240605,183600,583953434,617,617,617,617,0
|
|
20240605,183500,583953434,617,617,617,617,0
|
|
20240605,183400,583953434,617,617,617,617,0
|
|
20240605,183300,583953434,617,617,617,617,0
|
|
20240605,183200,583953434,617,617,617,617,0
|
|
20240605,183100,583953434,617,617,617,617,0
|
|
20240605,183000,583953434,617,617,617,617,0
|
|
20240605,182900,583953434,617,617,617,617,0
|
|
20240605,182800,583953434,617,617,617,617,0
|
|
20240605,182700,583953434,617,617,617,617,0
|
|
20240605,182600,583953434,617,617,617,617,0
|
|
20240605,182500,583953434,617,617,617,617,0
|
|
20240605,182400,583953434,617,617,617,617,0
|
|
20240605,182300,583953434,617,617,617,617,0
|
|
20240605,182200,583953434,617,617,617,617,0
|
|
20240605,182100,583953434,617,617,617,617,0
|
|
20240605,182000,583953434,617,617,617,617,1456
|
|
20240605,181900,583953434,617,617,617,617,0
|
|
20240605,181800,583953434,617,617,617,617,0
|
|
20240605,181700,583953434,617,617,617,617,0
|
|
20240605,181600,583953434,617,617,617,617,0
|
|
20240605,181500,583953434,617,617,617,617,0
|
|
20240605,181400,583953434,617,617,617,617,0
|
|
20240605,181300,583953434,617,617,617,617,0
|
|
20240605,181200,583953434,617,617,617,617,0
|
|
20240605,181100,583953434,617,617,617,617,0
|
|
20240605,181000,583953434,617,617,617,617,0
|
|
20240605,180900,583953434,617,617,617,617,0
|
|
20240605,180800,583953434,617,617,617,617,0
|
|
20240605,180700,583953434,617,617,617,617,0
|
|
20240605,180600,583953434,617,617,617,617,0
|
|
20240605,180500,583953434,617,617,617,617,0
|
|
20240605,180400,583953434,617,617,617,617,0
|
|
20240605,180300,583953434,617,617,617,617,0
|
|
20240605,180200,583953434,617,617,617,617,0
|
|
20240605,180100,583953434,617,617,617,617,0
|
|
20240605,180000,583953434,617,617,617,617,0
|
|
20240605,175900,583953434,617,617,617,617,0
|
|
20240605,175800,583953434,617,617,617,617,0
|
|
20240605,175700,583953434,617,617,617,617,0
|
|
20240605,175600,583953434,617,617,617,617,0
|
|
20240605,175500,583953434,617,617,617,617,0
|
|
20240605,175400,583953434,617,617,617,617,0
|
|
20240605,175300,583953434,617,617,617,617,0
|
|
20240605,175200,583953434,617,617,617,617,0
|
|
20240605,175100,583953434,617,617,617,617,0
|
|
20240605,175000,583953434,617,617,617,617,1456
|
|
20240605,174900,583953434,617,617,617,617,0
|
|
20240605,174800,583953434,617,617,617,617,0
|
|
20240605,174700,583953434,617,617,617,617,0
|
|
20240605,174600,583953434,617,617,617,617,0
|
|
20240605,174500,583953434,617,617,617,617,0
|
|
20240605,174400,583953434,617,617,617,617,0
|
|
20240605,174300,583953434,617,617,617,617,0
|
|
20240605,174200,583953434,617,617,617,617,0
|
|
20240605,174100,583953434,617,617,617,617,0
|
|
20240605,174000,583953434,617,617,617,617,0
|
|
20240605,173900,583953434,617,617,617,617,0
|
|
20240605,173800,583953434,617,617,617,617,0
|
|
20240605,173700,583953434,617,617,617,617,0
|
|
20240605,173600,583953434,617,617,617,617,0
|
|
20240605,173500,583953434,617,617,617,617,0
|
|
20240605,173400,583953434,617,617,617,617,0
|
|
20240605,173300,583953434,617,617,617,617,0
|
|
20240605,173200,583953434,617,617,617,617,0
|
|
20240605,173100,583953434,617,617,617,617,0
|
|
20240605,173000,583953434,617,617,617,617,0
|
|
20240605,172900,583953434,617,617,617,617,0
|
|
20240605,172800,583953434,617,617,617,617,0
|
|
20240605,172700,583953434,617,617,617,617,0
|
|
20240605,172600,583953434,617,617,617,617,0
|
|
20240605,172500,583953434,617,617,617,617,0
|
|
20240605,172400,583953434,617,617,617,617,0
|
|
20240605,172300,583953434,617,617,617,617,0
|
|
20240605,172200,583953434,617,617,617,617,0
|
|
20240605,172100,583953434,617,617,617,617,0
|
|
20240605,172000,583953434,617,617,617,617,1456
|
|
20240605,171900,583953434,617,617,617,617,0
|
|
20240605,171800,583953434,617,617,617,617,0
|
|
20240605,171700,583953434,617,617,617,617,0
|
|
20240605,171600,583953434,617,617,617,617,0
|
|
20240605,171500,583953434,617,617,617,617,0
|
|
20240605,171400,583953434,617,617,617,617,0
|
|
20240605,171300,583953434,617,617,617,617,0
|
|
20240605,171200,583953434,617,617,617,617,0
|
|
20240605,171100,583953434,617,617,617,617,0
|
|
20240605,171000,583953434,617,617,617,617,0
|
|
20240605,170900,583953434,617,617,617,617,0
|
|
20240605,170800,583953434,617,617,617,617,0
|
|
20240605,170700,583953434,617,617,617,617,0
|
|
20240605,170600,583953434,617,617,617,617,0
|
|
20240605,170500,583953434,617,617,617,617,0
|
|
20240605,170400,583953434,617,617,617,617,0
|
|
20240605,170300,583953434,617,617,617,617,0
|
|
20240605,170200,583953434,617,617,617,617,0
|
|
20240605,170100,583953434,617,617,617,617,0
|
|
20240605,170000,583953434,617,617,617,617,0
|
|
20240605,165900,583953434,617,617,617,617,0
|
|
20240605,165800,583953434,617,617,617,617,0
|
|
20240605,165700,583953434,617,617,617,617,0
|
|
20240605,165600,583953434,617,617,617,617,0
|
|
20240605,165500,583953434,617,617,617,617,0
|
|
20240605,165400,583953434,617,617,617,617,0
|
|
20240605,165300,583953434,617,617,617,617,0
|
|
20240605,165200,583953434,617,617,617,617,0
|
|
20240605,165100,583953434,617,617,617,617,0
|
|
20240605,165000,583953434,617,617,617,617,1456
|
|
20240605,164900,583953434,617,617,617,617,0
|
|
20240605,164800,583953434,617,617,617,617,0
|
|
20240605,164700,583953434,617,617,617,617,0
|
|
20240605,164600,583953434,617,617,617,617,0
|
|
20240605,164500,583953434,617,617,617,617,0
|
|
20240605,164400,583953434,617,617,617,617,0
|
|
20240605,164300,583953434,617,617,617,617,0
|
|
20240605,164200,583953434,617,617,617,617,0
|
|
20240605,164100,583953434,617,617,617,617,0
|
|
20240605,164000,583953434,617,617,617,617,0
|
|
20240605,163900,583953434,617,617,617,617,0
|
|
20240605,163800,583953434,617,617,617,617,0
|
|
20240605,163700,583953434,617,617,617,617,0
|
|
20240605,163600,583953434,617,617,617,617,0
|
|
20240605,163500,583953434,617,617,617,617,0
|
|
20240605,163400,583953434,617,617,617,617,0
|
|
20240605,163300,583953434,617,617,617,617,0
|
|
20240605,163200,583953434,617,617,617,617,0
|
|
20240605,163100,583953434,617,617,617,617,0
|
|
20240605,163000,583953434,617,617,617,617,0
|
|
20240605,162900,583953434,617,617,617,617,0
|
|
20240605,162800,583953434,617,617,617,617,0
|
|
20240605,162700,583953434,617,617,617,617,0
|
|
20240605,162600,583953434,617,617,617,617,0
|
|
20240605,162500,583953434,617,617,617,617,0
|
|
20240605,162400,583953434,617,617,617,617,0
|
|
20240605,162300,583953434,617,617,617,617,0
|
|
20240605,162200,583953434,617,617,617,617,0
|
|
20240605,162100,583953434,617,617,617,617,0
|
|
20240605,162000,583953434,617,617,617,617,1456
|
|
20240605,161900,583953434,617,617,617,617,0
|
|
20240605,161800,583953434,617,617,617,617,0
|
|
20240605,161700,583953434,617,617,617,617,0
|
|
20240605,161600,583953434,617,617,617,617,0
|
|
20240605,161500,583953434,617,617,617,617,0
|
|
20240605,161400,583953434,617,617,617,617,0
|
|
20240605,161300,583953434,617,617,617,617,0
|
|
20240605,161200,583953434,617,617,617,617,0
|
|
20240605,161100,583953434,617,617,617,617,0
|
|
20240605,161000,583953434,617,617,617,617,0
|
|
20240605,160900,583953434,617,617,617,617,0
|
|
20240605,160800,583953434,617,617,617,617,0
|
|
20240605,160700,583953434,617,617,617,617,0
|
|
20240605,160600,583953434,617,617,617,617,0
|
|
20240605,160500,583953434,617,617,617,617,0
|
|
20240605,160400,583953434,617,617,617,617,0
|
|
20240605,160300,583953434,617,617,617,617,0
|
|
20240605,160200,583953434,617,617,617,617,0
|
|
20240605,160100,583953434,617,617,617,617,0
|
|
20240605,160000,583953434,617,617,617,617,0
|
|
20240605,155900,583953434,617,617,617,617,0
|
|
20240605,155800,583953434,617,617,617,617,0
|
|
20240605,155700,583953434,617,617,617,617,0
|
|
20240605,155600,583953434,617,617,617,617,0
|
|
20240605,155500,583953434,617,617,617,617,0
|
|
20240605,155400,583953434,617,617,617,617,0
|
|
20240605,155300,583953434,617,617,617,617,0
|
|
20240605,155200,583953434,617,617,617,617,0
|
|
20240605,155100,583953434,617,617,617,617,0
|
|
20240605,155000,583953434,617,617,617,617,1456
|
|
20240605,154900,583953434,617,617,617,617,0
|
|
20240605,154800,583953434,617,617,617,617,0
|
|
20240605,154700,583953434,617,617,617,617,0
|
|
20240605,154600,583953434,617,617,617,617,0
|
|
20240605,154500,583953434,617,617,617,617,0
|
|
20240605,154400,583953434,617,617,617,617,0
|
|
20240605,154300,583953434,617,617,617,617,0
|
|
20240605,154200,583953434,617,617,617,617,0
|
|
20240605,154100,583953434,617,617,617,617,0
|
|
20240605,154000,583953434,617,617,617,617,0
|
|
20240605,153900,583953434,617,617,617,617,0
|
|
20240605,153800,583953434,617,617,617,617,0
|
|
20240605,153700,583953434,617,617,617,617,0
|
|
20240605,153600,583953434,617,617,617,617,0
|
|
20240605,153500,583953434,617,617,617,617,0
|
|
20240605,153400,583953434,617,617,617,617,0
|
|
20240605,153300,583953434,617,617,617,617,0
|
|
20240605,153200,583953434,617,617,617,617,0
|
|
20240605,153100,583953434,617,617,617,617,0
|
|
20240605,153000,583953434,617,617,617,617,1456
|
|
20240605,152900,583055082,616,616,616,616,0
|
|
20240605,152800,583055082,616,616,616,616,0
|
|
20240605,152700,583055082,616,616,616,616,0
|
|
20240605,152600,583055082,616,616,616,616,0
|
|
20240605,152500,583055082,616,616,616,616,0
|
|
20240605,152400,583055082,616,616,616,616,0
|
|
20240605,152300,583055082,616,616,616,616,0
|
|
20240605,152200,583055082,616,616,616,616,0
|
|
20240605,152100,583055082,616,616,616,616,0
|
|
20240605,152000,583055082,616,616,616,616,0
|
|
20240605,151900,583055082,616,616,616,616,0
|
|
20240605,151800,583055082,616,616,616,616,0
|
|
20240605,151700,583055082,616,616,616,616,0
|
|
20240605,151600,583055082,616,614,616,614,3
|
|
20240605,151500,583053237,610,610,610,610,478
|
|
20240605,151400,582761657,615,615,615,615,0
|
|
20240605,151300,582761657,615,615,615,615,1
|
|
20240605,151200,582761042,612,616,616,612,2
|
|
20240605,151100,582759814,616,616,616,616,0
|
|
20240605,151000,582759814,616,612,616,608,6528
|
|
20240605,150900,578779614,613,613,613,613,0
|
|
20240605,150800,578779614,613,613,613,613,204
|
|
20240605,150700,578654562,617,617,617,617,700
|
|
20240605,150600,578222662,616,616,616,616,100
|
|
20240605,150500,578161062,617,617,617,617,0
|
|
20240605,150400,578161062,617,612,617,612,301
|
|
20240605,150300,577976845,612,612,612,612,0
|
|
20240605,150200,577976845,612,612,612,612,0
|
|
20240605,150100,577976845,612,612,612,612,30514
|
|
20240605,150000,559302277,612,612,612,612,22134
|
|
20240605,145900,545756269,613,613,613,613,1000
|
|
20240605,145800,545143269,613,613,613,613,10
|
|
20240605,145700,545137139,612,612,612,612,0
|
|
20240605,145600,545137139,612,615,615,612,1845
|
|
20240605,145500,544004910,618,617,618,615,2971
|
|
20240605,145400,542173305,617,619,619,617,855
|
|
20240605,145300,541645514,619,619,619,619,34
|
|
20240605,145200,541624468,620,620,620,620,0
|
|
20240605,145100,541624468,620,620,620,620,0
|
|
20240605,145000,541624468,620,620,620,620,0
|
|
20240605,144900,541624468,620,620,620,620,545
|
|
20240605,144800,541286568,619,619,619,619,0
|
|
20240605,144700,541286568,619,618,619,618,171
|
|
20240605,144600,541180725,619,619,619,619,74
|
|
20240605,144500,541134919,619,619,619,619,1
|
|
20240605,144400,541134300,617,617,617,617,0
|
|
20240605,144300,541134300,617,617,617,617,0
|
|
20240605,144200,541134300,617,619,619,617,2
|
|
20240605,144100,541133064,617,619,619,617,2
|
|
20240605,144000,541131828,617,619,619,617,77
|
|
20240605,143900,541084317,617,617,617,617,1
|
|
20240605,143800,541083700,619,618,619,617,1555
|
|
20240605,143700,540124262,619,618,619,618,126
|
|
20240605,143600,540046269,619,619,619,619,1
|
|
20240605,143500,540045650,617,618,618,617,1000
|
|
20240605,143400,539428649,617,619,619,617,2
|
|
20240605,143300,539427413,619,619,619,619,148
|
|
20240605,143200,539335801,619,619,619,619,984
|
|
20240605,143100,538726705,619,619,619,619,1
|
|
20240605,143000,538726086,620,620,620,620,0
|
|
20240605,142900,538726086,620,620,620,620,0
|
|
20240605,142800,538726086,620,620,620,620,2000
|
|
20240605,142700,537486086,620,620,620,620,0
|
|
20240605,142600,537486086,620,620,620,620,0
|
|
20240605,142500,537486086,620,620,620,620,0
|
|
20240605,142400,537486086,620,620,620,620,0
|
|
20240605,142300,537486086,620,620,620,620,48
|
|
20240605,142200,537456326,621,621,621,621,8000
|
|
20240605,142100,532488326,621,621,621,620,1901
|
|
20240605,142000,531308805,617,617,617,617,24
|
|
20240605,141900,531293997,621,621,621,621,24
|
|
20240605,141800,531279093,622,622,622,622,2900
|
|
20240605,141700,529475293,622,621,622,616,24637
|
|
20240605,141600,514259623,620,618,620,618,17348
|
|
20240605,141500,503512715,618,617,618,617,10377
|
|
20240605,141400,497106029,617,617,617,617,0
|
|
20240605,141300,497106029,617,617,617,617,30
|
|
20240605,141200,497087519,617,617,617,617,1
|
|
20240605,141100,497086902,617,617,617,617,1
|
|
20240605,141000,497086285,617,617,617,617,0
|
|
20240605,140900,497086285,617,617,617,617,0
|
|
20240605,140800,497086285,617,617,617,617,0
|
|
20240605,140700,497086285,617,617,617,617,0
|
|
20240605,140600,497086285,617,616,617,616,8908
|
|
20240605,140500,491593229,616,616,616,616,10000
|
|
20240605,140400,485433229,616,616,616,616,0
|
|
20240605,140300,485433229,616,615,616,615,8590
|
|
20240605,140200,480141790,615,615,615,615,0
|
|
20240605,140100,480141790,615,615,615,615,0
|
|
20240605,140000,480141790,615,615,615,615,10
|
|
20240605,135900,480135640,616,616,616,616,30
|
|
20240605,135800,480117160,614,614,614,614,0
|
|
20240605,135700,480117160,614,614,614,614,459
|
|
20240605,135600,479835334,616,616,616,616,6798
|
|
20240605,135500,475647766,616,616,616,616,2133
|
|
20240605,135400,474333838,616,616,616,616,0
|
|
20240605,135300,474333838,616,616,616,616,0
|
|
20240605,135200,474333838,616,616,616,616,0
|
|
20240605,135100,474333838,616,616,616,616,0
|
|
20240605,135000,474333838,616,616,616,616,2546
|
|
20240605,134900,472765502,615,615,615,615,30
|
|
20240605,134800,472747052,614,614,614,614,1
|
|
20240605,134700,472746438,616,616,616,616,0
|
|
20240605,134600,472746438,616,616,616,616,0
|
|
20240605,134500,472746438,616,616,616,616,0
|
|
20240605,134400,472746438,616,616,616,616,0
|
|
20240605,134300,472746438,616,616,616,616,350
|
|
20240605,134200,472530838,616,616,616,616,0
|
|
20240605,134100,472530838,616,616,616,616,3300
|
|
20240605,134000,470498038,614,615,616,614,2930
|
|
20240605,133900,468693228,616,616,616,616,0
|
|
20240605,133800,468693228,616,616,616,616,0
|
|
20240605,133700,468693228,616,615,616,614,3401
|
|
20240605,133600,466599013,616,616,616,616,1000
|
|
20240605,133500,465983013,616,616,616,616,0
|
|
20240605,133400,465983013,616,616,616,616,0
|
|
20240605,133300,465983013,616,616,616,616,4000
|
|
20240605,133200,463519013,615,616,616,615,2334
|
|
20240605,133100,462083563,615,615,615,615,706
|
|
20240605,133000,461649373,614,614,614,614,0
|
|
20240605,132900,461649373,614,614,614,614,1760
|
|
20240605,132800,460568733,614,614,614,614,0
|
|
20240605,132700,460568733,614,614,614,614,0
|
|
20240605,132600,460568733,614,614,614,614,10460
|
|
20240605,132500,454146293,614,614,614,614,730
|
|
20240605,132400,453698073,614,614,614,614,0
|
|
20240605,132300,453698073,614,614,614,614,8708
|
|
20240605,132200,448351361,613,613,613,613,50
|
|
20240605,132100,448320711,613,613,613,613,0
|
|
20240605,132000,448320711,613,613,613,613,0
|
|
20240605,131900,448320711,613,613,613,613,0
|
|
20240605,131800,448320711,613,611,613,611,16150
|
|
20240605,131700,438420841,611,611,613,611,1454
|
|
20240605,131600,437530731,613,613,613,613,1
|
|
20240605,131500,437530118,610,610,610,610,0
|
|
20240605,131400,437530118,610,610,610,610,0
|
|
20240605,131300,437530118,610,610,610,610,0
|
|
20240605,131200,437530118,610,611,611,610,1245
|
|
20240605,131100,436770318,613,613,613,613,0
|
|
20240605,131000,436770318,613,613,613,613,0
|
|
20240605,130900,436770318,613,613,613,613,0
|
|
20240605,130800,436770318,613,613,613,613,0
|
|
20240605,130700,436770318,613,613,613,613,0
|
|
20240605,130600,436770318,613,613,613,613,100
|
|
20240605,130500,436709018,614,614,614,614,0
|
|
20240605,130400,436709018,614,614,614,614,2340
|
|
20240605,130300,435272258,614,613,614,613,2056
|
|
20240605,130200,434009974,614,614,614,614,0
|
|
20240605,130100,434009974,614,614,614,614,0
|
|
20240605,130000,434009974,614,614,614,614,0
|
|
20240605,125900,434009974,614,614,614,614,1000
|
|
20240605,125800,433395974,614,614,614,614,0
|
|
20240605,125700,433395974,614,613,614,613,630
|
|
20240605,125600,433009155,614,614,614,614,933
|
|
20240605,125500,432436293,612,612,612,612,238
|
|
20240605,125400,432290637,615,615,615,615,0
|
|
20240605,125300,432290637,615,615,615,615,0
|
|
20240605,125200,432290637,615,615,615,615,0
|
|
20240605,125100,432290637,615,615,615,615,0
|
|
20240605,125000,432290637,615,615,615,615,0
|
|
20240605,124900,432290637,615,615,615,615,0
|
|
20240605,124800,432290637,615,613,615,613,2001
|
|
20240605,124700,431060024,615,615,615,615,1500
|
|
20240605,124600,430137524,615,615,615,615,16
|
|
20240605,124500,430127684,612,612,612,612,0
|
|
20240605,124400,430127684,612,612,612,612,0
|
|
20240605,124300,430127684,612,612,612,612,50
|
|
20240605,124200,430097084,612,612,612,612,0
|
|
20240605,124100,430097084,612,612,612,612,0
|
|
20240605,124000,430097084,612,612,612,612,0
|
|
20240605,123900,430097084,612,612,612,612,0
|
|
20240605,123800,430097084,612,612,612,612,1
|
|
20240605,123700,430096472,612,612,612,612,525
|
|
20240605,123600,429775172,614,614,614,614,0
|
|
20240605,123500,429775172,614,614,614,614,0
|
|
20240605,123400,429775172,614,614,614,614,0
|
|
20240605,123300,429775172,614,614,614,614,1
|
|
20240605,123200,429774558,614,614,614,614,0
|
|
20240605,123100,429774558,614,614,614,614,3977
|
|
20240605,123000,427332680,614,613,614,613,6023
|
|
20240605,122900,423637781,613,613,613,613,0
|
|
20240605,122800,423637781,613,613,613,613,2935
|
|
20240605,122700,421838626,612,612,612,612,16
|
|
20240605,122600,421828834,613,613,613,613,0
|
|
20240605,122500,421828834,613,613,613,613,0
|
|
20240605,122400,421828834,613,613,613,613,132
|
|
20240605,122300,421747918,613,613,613,613,0
|
|
20240605,122200,421747918,613,613,613,613,0
|
|
20240605,122100,421747918,613,613,613,613,0
|
|
20240605,122000,421747918,613,613,613,613,0
|
|
20240605,121900,421747918,613,613,613,613,31
|
|
20240605,121800,421728915,613,613,613,613,0
|
|
20240605,121700,421728915,613,613,613,613,10
|
|
20240605,121600,421722785,613,613,613,613,5
|
|
20240605,121500,421719720,612,612,612,612,7
|
|
20240605,121400,421715436,613,613,613,613,0
|
|
20240605,121300,421715436,613,613,613,613,0
|
|
20240605,121200,421715436,613,613,613,613,0
|
|
20240605,121100,421715436,613,613,613,613,0
|
|
20240605,121000,421715436,613,613,613,613,0
|
|
20240605,120900,421715436,613,613,613,613,62
|
|
20240605,120800,421677430,612,612,612,612,0
|
|
20240605,120700,421677430,612,612,612,612,0
|
|
20240605,120600,421677430,612,612,612,612,0
|
|
20240605,120500,421677430,612,612,612,612,100
|
|
20240605,120400,421616230,612,612,612,612,129
|
|
20240605,120300,421537282,612,612,612,612,2000
|
|
20240605,120200,420313282,612,612,612,612,1
|
|
20240605,120100,420312670,612,612,612,612,0
|
|
20240605,120000,420312670,612,612,612,612,0
|
|
20240605,115900,420312670,612,612,612,612,0
|
|
20240605,115800,420312670,612,612,612,612,0
|
|
20240605,115700,420312670,612,612,612,612,710
|
|
20240605,115600,419878150,611,611,611,611,300
|
|
20240605,115500,419694850,612,612,612,612,0
|
|
20240605,115400,419694850,612,612,612,612,0
|
|
20240605,115300,419694850,612,612,612,612,300
|
|
20240605,115200,419511250,612,612,612,612,30
|
|
20240605,115100,419492890,610,610,610,610,0
|
|
20240605,115000,419492890,610,610,610,610,0
|
|
20240605,114900,419492890,610,610,610,610,0
|
|
20240605,114800,419492890,610,610,610,610,400
|
|
20240605,114700,419248890,612,612,612,612,0
|
|
20240605,114600,419248890,612,612,612,612,0
|
|
20240605,114500,419248890,612,612,612,612,0
|
|
20240605,114400,419248890,612,612,612,612,0
|
|
20240605,114300,419248890,612,612,612,612,0
|
|
20240605,114200,419248890,612,612,612,612,0
|
|
20240605,114100,419248890,612,612,612,612,0
|
|
20240605,114000,419248890,612,611,612,610,2042
|
|
20240605,113900,418003267,610,610,610,610,0
|
|
20240605,113800,418003267,610,610,610,610,0
|
|
20240605,113700,418003267,610,611,611,610,260
|
|
20240605,113600,417844666,610,610,610,610,0
|
|
20240605,113500,417844666,610,610,610,610,0
|
|
20240605,113400,417844666,610,610,610,610,0
|
|
20240605,113300,417844666,610,610,610,610,3521
|
|
20240605,113200,415696856,610,610,610,610,0
|
|
20240605,113100,415696856,610,611,611,610,5000
|
|
20240605,113000,412646771,613,612,613,612,255
|
|
20240605,112900,412490473,612,612,612,612,0
|
|
20240605,112800,412490473,612,612,612,612,0
|
|
20240605,112700,412490473,612,612,612,612,910
|
|
20240605,112600,411933553,612,612,612,612,1
|
|
20240605,112500,411932941,611,611,611,611,0
|
|
20240605,112400,411932941,611,611,611,611,0
|
|
20240605,112300,411932941,611,611,611,611,0
|
|
20240605,112200,411932941,611,611,611,611,0
|
|
20240605,112100,411932941,611,611,611,611,0
|
|
20240605,112000,411932941,611,611,611,611,0
|
|
20240605,111900,411932941,611,611,611,611,1
|
|
20240605,111800,411932330,611,611,611,611,1
|
|
20240605,111700,411931719,611,611,611,611,1
|
|
20240605,111600,411931108,612,612,612,612,0
|
|
20240605,111500,411931108,612,612,612,612,0
|
|
20240605,111400,411931108,612,612,612,612,5108
|
|
20240605,111300,408805012,611,611,611,611,2414
|
|
20240605,111200,407330058,611,611,611,611,0
|
|
20240605,111100,407330058,611,611,611,611,1
|
|
20240605,111000,407329447,610,610,610,610,0
|
|
20240605,110900,407329447,610,610,610,610,3000
|
|
20240605,110800,405499447,610,610,610,610,300
|
|
20240605,110700,405316447,611,610,611,610,2
|
|
20240605,110600,405315226,611,611,611,611,1
|
|
20240605,110500,405314615,611,611,611,611,0
|
|
20240605,110400,405314615,611,611,611,611,1
|
|
20240605,110300,405314004,611,611,611,611,0
|
|
20240605,110200,405314004,611,611,611,611,0
|
|
20240605,110100,405314004,611,611,611,611,0
|
|
20240605,110000,405314004,611,611,611,611,267
|
|
20240605,105900,405150867,611,611,611,611,900
|
|
20240605,105800,404600967,611,611,611,611,2660
|
|
20240605,105700,402975707,611,611,611,611,0
|
|
20240605,105600,402975707,611,611,611,611,0
|
|
20240605,105500,402975707,611,611,611,611,0
|
|
20240605,105400,402975707,611,611,611,611,0
|
|
20240605,105300,402975707,611,611,611,611,0
|
|
20240605,105200,402975707,611,611,611,611,0
|
|
20240605,105100,402975707,611,611,611,611,317
|
|
20240605,105000,402782020,611,611,611,611,0
|
|
20240605,104900,402782020,611,611,611,611,0
|
|
20240605,104800,402782020,611,611,611,611,0
|
|
20240605,104700,402782020,611,611,611,611,0
|
|
20240605,104600,402782020,611,611,611,611,0
|
|
20240605,104500,402782020,611,611,611,611,0
|
|
20240605,104400,402782020,611,611,611,611,300
|
|
20240605,104300,402598720,611,611,611,611,1
|
|
20240605,104200,402598109,606,606,606,606,0
|
|
20240605,104100,402598109,606,606,606,606,0
|
|
20240605,104000,402598109,606,606,606,606,0
|
|
20240605,103900,402598109,606,606,606,606,0
|
|
20240605,103800,402598109,606,606,606,606,0
|
|
20240605,103700,402598109,606,606,606,606,272
|
|
20240605,103600,402433277,607,607,607,607,0
|
|
20240605,103500,402433277,607,607,607,607,3294
|
|
20240605,103400,400433819,605,605,605,605,0
|
|
20240605,103300,400433819,605,615,615,605,70001
|
|
20240605,103200,357952963,619,619,619,619,0
|
|
20240605,103100,357952963,619,619,619,619,2
|
|
20240605,103000,357951725,612,616,616,612,43760
|
|
20240605,102900,331096246,616,616,616,616,0
|
|
20240605,102800,331096246,616,616,616,616,551
|
|
20240605,102700,330756830,615,622,622,615,84014
|
|
20240605,102600,278984150,618,618,618,618,5052
|
|
20240605,102500,275862014,618,618,618,618,5950
|
|
20240605,102400,272184914,618,618,618,618,501
|
|
20240605,102300,271875296,618,622,622,618,20015
|
|
20240605,102200,259430235,623,623,623,623,1446
|
|
20240605,102100,258529377,624,624,624,624,741
|
|
20240605,102000,258066993,625,625,625,625,0
|
|
20240605,101900,258066993,625,625,625,625,0
|
|
20240605,101800,258066993,625,625,625,625,1985
|
|
20240605,101700,256826368,623,623,623,623,135
|
|
20240605,101600,256742263,623,623,623,623,23
|
|
20240605,101500,256727934,623,623,623,623,1476
|
|
20240605,101400,255808386,625,625,625,625,0
|
|
20240605,101300,255808386,625,625,625,625,200
|
|
20240605,101200,255683386,625,622,625,622,34389
|
|
20240605,101100,234250874,621,621,621,621,0
|
|
20240605,101000,234250874,621,621,621,621,0
|
|
20240605,100900,234250874,621,619,621,619,50638
|
|
20240605,100800,202850159,620,617,620,617,10
|
|
20240605,100700,202843974,620,619,620,619,9328
|
|
20240605,100600,197066044,618,616,619,616,41294
|
|
20240605,100500,171550781,616,616,616,616,17
|
|
20240605,100400,171540309,616,616,616,616,5700
|
|
20240605,100300,168029109,616,617,617,616,5213
|
|
20240605,100200,164817701,617,617,617,617,1
|
|
20240605,100100,164817084,617,615,617,615,910
|
|
20240605,100000,164257430,617,617,617,617,1780
|
|
20240605,095900,163159170,617,617,617,617,2
|
|
20240605,095800,163157936,616,615,616,615,1095
|
|
20240605,095700,162483891,617,617,617,617,0
|
|
20240605,095600,162483891,617,615,617,615,2
|
|
20240605,095500,162482659,616,616,616,616,0
|
|
20240605,095400,162482659,616,617,617,616,312
|
|
20240605,095300,162290187,616,616,617,615,762
|
|
20240605,095200,161820435,617,616,617,616,3495
|
|
20240605,095100,159667498,616,616,616,616,1614
|
|
20240605,095000,158673274,615,615,615,615,0
|
|
20240605,094900,158673274,615,616,616,615,14728
|
|
20240605,094800,149600876,616,613,616,613,35272
|
|
20240605,094700,127922924,612,612,612,612,0
|
|
20240605,094600,127922924,612,612,612,612,340
|
|
20240605,094500,127714844,612,612,612,612,168
|
|
20240605,094400,127612028,612,612,612,612,0
|
|
20240605,094300,127612028,612,612,612,612,346
|
|
20240605,094200,127400276,614,613,614,613,6917
|
|
20240605,094100,123157280,613,613,613,613,2390
|
|
20240605,094000,121692210,611,611,611,611,2
|
|
20240605,093900,121690988,613,613,613,613,0
|
|
20240605,093800,121690988,613,613,613,613,0
|
|
20240605,093700,121690988,613,613,613,613,50
|
|
20240605,093600,121660338,614,614,614,614,0
|
|
20240605,093500,121660338,614,605,614,605,33822
|
|
20240605,093400,100974945,604,604,604,604,0
|
|
20240605,093300,100974945,604,604,604,604,0
|
|
20240605,093200,100974945,604,605,605,604,4936
|
|
20240605,093100,97991775,605,607,607,605,388
|
|
20240605,093000,97756935,612,612,612,612,0
|
|
20240605,092900,97756935,612,611,612,611,5600
|
|
20240605,092800,94329935,612,612,612,612,0
|
|
20240605,092700,94329935,612,612,612,612,5000
|
|
20240605,092600,91269935,612,612,612,612,580
|
|
20240605,092500,90914975,612,612,612,612,0
|
|
20240605,092400,90914975,612,612,612,612,2000
|
|
20240605,092300,89690975,612,612,612,612,2004
|
|
20240605,092200,88464527,612,610,612,610,8378
|
|
20240605,092100,83342888,607,607,607,607,0
|
|
20240605,092000,83342888,607,607,607,607,0
|
|
20240605,091900,83342888,607,607,607,607,0
|
|
20240605,091800,83342888,607,609,610,607,151
|
|
20240605,091700,83251028,611,610,611,610,1701
|
|
20240605,091600,82213417,610,610,610,610,500
|
|
20240605,091500,81908417,610,610,610,610,10000
|
|
20240605,091400,75808417,610,610,610,610,0
|
|
20240605,091300,75808417,610,610,610,610,388
|
|
20240605,091200,75571737,612,612,612,612,0
|
|
20240605,091100,75571737,612,605,612,605,2
|
|
20240605,091000,75570520,604,604,604,603,25195
|
|
20240605,090900,60372323,604,605,605,604,191
|
|
20240605,090800,60256818,610,611,611,610,16475
|
|
20240605,090700,50206986,611,606,611,606,5907
|
|
20240605,090600,46616514,603,603,603,603,2000
|
|
20240605,090500,45410514,603,603,603,603,326
|
|
20240605,090400,45213936,614,613,614,613,352
|
|
20240605,090300,44997925,619,625,625,619,31221
|
|
20240605,090200,25491508,571,571,571,571,0
|
|
20240605,090100,25491508,571,603,620,571,38967
|
|
20240605,090000,1686591,603,603,603,603,2797
|