578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183500,83987193,605,605,605,605,37418
|
|
20240529,183400,83987193,605,605,605,605,0
|
|
20240529,183300,83987193,605,605,605,605,0
|
|
20240529,183200,83987193,605,605,605,605,0
|
|
20240529,183100,83987193,605,605,605,605,0
|
|
20240529,183000,83987193,605,605,605,605,0
|
|
20240529,182900,83987193,605,605,605,605,0
|
|
20240529,182800,83987193,605,605,605,605,0
|
|
20240529,182700,83987193,605,605,605,605,0
|
|
20240529,182600,83987193,605,605,605,605,0
|
|
20240529,182500,83987193,605,605,605,605,0
|
|
20240529,182400,83987193,605,605,605,605,0
|
|
20240529,182300,83987193,605,605,605,605,0
|
|
20240529,182200,83987193,605,605,605,605,0
|
|
20240529,182100,83987193,605,605,605,605,0
|
|
20240529,182000,83987193,605,605,605,605,0
|
|
20240529,181900,83987193,605,605,605,605,0
|
|
20240529,181800,83987193,605,605,605,605,0
|
|
20240529,181700,83987193,605,605,605,605,0
|
|
20240529,181600,83987193,605,605,605,605,0
|
|
20240529,181500,83987193,605,605,605,605,0
|
|
20240529,181400,83987193,605,605,605,605,0
|
|
20240529,181300,83987193,605,605,605,605,0
|
|
20240529,181200,83987193,605,605,605,605,0
|
|
20240529,181100,83987193,605,605,605,605,0
|
|
20240529,181000,83987193,605,605,605,605,0
|
|
20240529,180900,83987193,605,605,605,605,0
|
|
20240529,180800,83987193,605,605,605,605,0
|
|
20240529,180700,83987193,605,605,605,605,0
|
|
20240529,180600,83987193,605,605,605,605,0
|
|
20240529,180500,83987193,605,605,605,605,37418
|
|
20240529,180400,83987193,605,605,605,605,0
|
|
20240529,180300,83987193,605,605,605,605,0
|
|
20240529,180200,83987193,605,605,605,605,0
|
|
20240529,180100,83987193,605,605,605,605,0
|
|
20240529,180000,83987193,605,605,605,605,0
|
|
20240529,175900,83987193,605,605,605,605,0
|
|
20240529,175800,83987193,605,605,605,605,0
|
|
20240529,175700,83987193,605,605,605,605,0
|
|
20240529,175600,83987193,605,605,605,605,0
|
|
20240529,175500,83987193,605,605,605,605,0
|
|
20240529,175400,83987193,605,605,605,605,0
|
|
20240529,175300,83987193,605,605,605,605,0
|
|
20240529,175200,83987193,605,605,605,605,0
|
|
20240529,175100,83987193,605,605,605,605,0
|
|
20240529,175000,83987193,605,605,605,605,0
|
|
20240529,174900,83987193,605,605,605,605,0
|
|
20240529,174800,83987193,605,605,605,605,0
|
|
20240529,174700,83987193,605,605,605,605,0
|
|
20240529,174600,83987193,605,605,605,605,0
|
|
20240529,174500,83987193,605,605,605,605,0
|
|
20240529,174400,83987193,605,605,605,605,0
|
|
20240529,174300,83987193,605,605,605,605,0
|
|
20240529,174200,83987193,605,605,605,605,0
|
|
20240529,174100,83987193,605,605,605,605,0
|
|
20240529,174000,83987193,605,605,605,605,0
|
|
20240529,173900,83987193,605,605,605,605,0
|
|
20240529,173800,83987193,605,605,605,605,0
|
|
20240529,173700,83987193,605,605,605,605,0
|
|
20240529,173600,83987193,605,605,605,605,0
|
|
20240529,173500,83987193,605,605,605,605,37418
|
|
20240529,173400,83987193,605,605,605,605,0
|
|
20240529,173300,83987193,605,605,605,605,0
|
|
20240529,173200,83987193,605,605,605,605,0
|
|
20240529,173100,83987193,605,605,605,605,0
|
|
20240529,173000,83987193,605,605,605,605,0
|
|
20240529,172900,83987193,605,605,605,605,0
|
|
20240529,172800,83987193,605,605,605,605,0
|
|
20240529,172700,83987193,605,605,605,605,0
|
|
20240529,172600,83987193,605,605,605,605,0
|
|
20240529,172500,83987193,605,605,605,605,0
|
|
20240529,172400,83987193,605,605,605,605,0
|
|
20240529,172300,83987193,605,605,605,605,0
|
|
20240529,172200,83987193,605,605,605,605,0
|
|
20240529,172100,83987193,605,605,605,605,0
|
|
20240529,172000,83987193,605,605,605,605,0
|
|
20240529,171900,83987193,605,605,605,605,0
|
|
20240529,171800,83987193,605,605,605,605,0
|
|
20240529,171700,83987193,605,605,605,605,0
|
|
20240529,171600,83987193,605,605,605,605,0
|
|
20240529,171500,83987193,605,605,605,605,0
|
|
20240529,171400,83987193,605,605,605,605,0
|
|
20240529,171300,83987193,605,605,605,605,0
|
|
20240529,171200,83987193,605,605,605,605,0
|
|
20240529,171100,83987193,605,605,605,605,0
|
|
20240529,171000,83987193,605,605,605,605,0
|
|
20240529,170900,83987193,605,605,605,605,0
|
|
20240529,170800,83987193,605,605,605,605,0
|
|
20240529,170700,83987193,605,605,605,605,0
|
|
20240529,170600,83987193,605,605,605,605,0
|
|
20240529,170500,83987193,605,605,605,605,37418
|
|
20240529,170400,83987193,605,605,605,605,0
|
|
20240529,170300,83987193,605,605,605,605,0
|
|
20240529,170200,83987193,605,605,605,605,0
|
|
20240529,170100,83987193,605,605,605,605,0
|
|
20240529,170000,83987193,605,605,605,605,0
|
|
20240529,165900,83987193,605,605,605,605,0
|
|
20240529,165800,83987193,605,605,605,605,0
|
|
20240529,165700,83987193,605,605,605,605,0
|
|
20240529,165600,83987193,605,605,605,605,0
|
|
20240529,165500,83987193,605,605,605,605,0
|
|
20240529,165400,83987193,605,605,605,605,0
|
|
20240529,165300,83987193,605,605,605,605,0
|
|
20240529,165200,83987193,605,605,605,605,0
|
|
20240529,165100,83987193,605,605,605,605,0
|
|
20240529,165000,83987193,605,605,605,605,0
|
|
20240529,164900,83987193,605,605,605,605,0
|
|
20240529,164800,83987193,605,605,605,605,0
|
|
20240529,164700,83987193,605,605,605,605,0
|
|
20240529,164600,83987193,605,605,605,605,0
|
|
20240529,164500,83987193,605,605,605,605,0
|
|
20240529,164400,83987193,605,605,605,605,0
|
|
20240529,164300,83987193,605,605,605,605,0
|
|
20240529,164200,83987193,605,605,605,605,0
|
|
20240529,164100,83987193,605,605,605,605,0
|
|
20240529,164000,83987193,605,605,605,605,0
|
|
20240529,163900,83987193,605,605,605,605,0
|
|
20240529,163800,83987193,605,605,605,605,0
|
|
20240529,163700,83987193,605,605,605,605,0
|
|
20240529,163600,83987193,605,605,605,605,0
|
|
20240529,163500,83987193,605,605,605,605,37418
|
|
20240529,163400,83987193,605,605,605,605,0
|
|
20240529,163300,83987193,605,605,605,605,0
|
|
20240529,163200,83987193,605,605,605,605,0
|
|
20240529,163100,83987193,605,605,605,605,0
|
|
20240529,163000,83987193,605,605,605,605,0
|
|
20240529,162900,83987193,605,605,605,605,0
|
|
20240529,162800,83987193,605,605,605,605,0
|
|
20240529,162700,83987193,605,605,605,605,0
|
|
20240529,162600,83987193,605,605,605,605,0
|
|
20240529,162500,83987193,605,605,605,605,0
|
|
20240529,162400,83987193,605,605,605,605,0
|
|
20240529,162300,83987193,605,605,605,605,0
|
|
20240529,162200,83987193,605,605,605,605,0
|
|
20240529,162100,83987193,605,605,605,605,0
|
|
20240529,162000,83987193,605,605,605,605,0
|
|
20240529,161900,83987193,605,605,605,605,0
|
|
20240529,161800,83987193,605,605,605,605,0
|
|
20240529,161700,83987193,605,605,605,605,0
|
|
20240529,161600,83987193,605,605,605,605,0
|
|
20240529,161500,83987193,605,605,605,605,0
|
|
20240529,161400,83987193,605,605,605,605,0
|
|
20240529,161300,83987193,605,605,605,605,0
|
|
20240529,161200,83987193,605,605,605,605,0
|
|
20240529,161100,83987193,605,605,605,605,0
|
|
20240529,161000,83987193,605,605,605,605,0
|
|
20240529,160900,83987193,605,605,605,605,0
|
|
20240529,160800,83987193,605,605,605,605,0
|
|
20240529,160700,83987193,605,605,605,605,0
|
|
20240529,160600,83987193,605,605,605,605,0
|
|
20240529,160500,83987193,605,605,605,605,37418
|
|
20240529,160400,83987193,605,605,605,605,0
|
|
20240529,160300,83987193,605,605,605,605,0
|
|
20240529,160200,83987193,605,605,605,605,0
|
|
20240529,160100,83987193,605,605,605,605,0
|
|
20240529,160000,83987193,605,605,605,605,0
|
|
20240529,155900,83987193,605,605,605,605,0
|
|
20240529,155800,83987193,605,605,605,605,0
|
|
20240529,155700,83987193,605,605,605,605,0
|
|
20240529,155600,83987193,605,605,605,605,0
|
|
20240529,155500,83987193,605,605,605,605,0
|
|
20240529,155400,83987193,605,605,605,605,0
|
|
20240529,155300,83987193,605,605,605,605,0
|
|
20240529,155200,83987193,605,605,605,605,0
|
|
20240529,155100,83987193,605,605,605,605,0
|
|
20240529,155000,83987193,605,605,605,605,0
|
|
20240529,154900,83987193,605,605,605,605,0
|
|
20240529,154800,83987193,605,605,605,605,0
|
|
20240529,154700,83987193,605,605,605,605,0
|
|
20240529,154600,83987193,605,605,605,605,0
|
|
20240529,154500,83987193,605,605,605,605,0
|
|
20240529,154400,83987193,605,605,605,605,0
|
|
20240529,154300,83987193,605,605,605,605,0
|
|
20240529,154200,83987193,605,605,605,605,0
|
|
20240529,154100,83987193,605,605,605,605,0
|
|
20240529,154000,83987193,605,605,605,605,0
|
|
20240529,153900,83987193,605,605,605,605,0
|
|
20240529,153800,83987193,605,605,605,605,0
|
|
20240529,153700,83987193,605,605,605,605,0
|
|
20240529,153600,83987193,605,605,605,605,0
|
|
20240529,153500,83987193,605,605,605,605,37418
|
|
20240529,153400,83987193,605,605,605,605,0
|
|
20240529,153300,83987193,605,605,605,605,0
|
|
20240529,153200,83987193,605,605,605,605,0
|
|
20240529,153100,83987193,605,605,605,605,0
|
|
20240529,153000,83987193,605,605,605,605,37418
|
|
20240529,152900,61349303,607,607,607,607,0
|
|
20240529,152800,61349303,607,607,607,607,0
|
|
20240529,152700,61349303,607,607,607,607,0
|
|
20240529,152600,61349303,607,607,607,607,0
|
|
20240529,152500,61349303,607,607,607,607,0
|
|
20240529,152400,61349303,607,607,607,607,0
|
|
20240529,152300,61349303,607,607,607,607,0
|
|
20240529,152200,61349303,607,607,607,607,0
|
|
20240529,152100,61349303,607,607,607,607,0
|
|
20240529,152000,61349303,607,607,607,607,0
|
|
20240529,151900,61349303,607,608,608,607,800
|
|
20240529,151800,60863694,608,608,608,608,0
|
|
20240529,151700,60863694,608,608,608,608,1
|
|
20240529,151600,60863086,609,609,609,609,0
|
|
20240529,151500,60863086,609,609,609,609,0
|
|
20240529,151400,60863086,609,609,609,609,1
|
|
20240529,151300,60862477,607,607,607,607,0
|
|
20240529,151200,60862477,607,607,607,607,0
|
|
20240529,151100,60862477,607,608,608,607,800
|
|
20240529,151000,60376128,608,608,608,608,1
|
|
20240529,150900,60375520,607,607,607,607,0
|
|
20240529,150800,60375520,607,608,608,607,7000
|
|
20240529,150700,56126276,609,609,609,609,0
|
|
20240529,150600,56126276,609,609,609,609,0
|
|
20240529,150500,56126276,609,609,609,609,0
|
|
20240529,150400,56126276,609,609,609,609,1
|
|
20240529,150300,56125667,609,609,609,609,1
|
|
20240529,150200,56125058,608,609,609,608,3110
|
|
20240529,150100,54234156,609,609,609,609,3
|
|
20240529,150000,54232329,609,609,609,609,0
|
|
20240529,145900,54232329,609,609,609,609,0
|
|
20240529,145800,54232329,609,609,609,609,0
|
|
20240529,145700,54232329,609,609,609,609,0
|
|
20240529,145600,54232329,609,609,609,609,0
|
|
20240529,145500,54232329,609,609,609,609,0
|
|
20240529,145400,54232329,609,609,609,609,1
|
|
20240529,145300,54231720,609,609,609,609,0
|
|
20240529,145200,54231720,609,609,609,609,0
|
|
20240529,145100,54231720,609,609,609,609,1
|
|
20240529,145000,54231111,610,610,610,610,0
|
|
20240529,144900,54231111,610,610,610,610,0
|
|
20240529,144800,54231111,610,610,610,610,0
|
|
20240529,144700,54231111,610,610,610,610,1
|
|
20240529,144600,54230501,612,610,612,610,4
|
|
20240529,144500,54228058,610,610,610,610,0
|
|
20240529,144400,54228058,610,610,610,610,0
|
|
20240529,144300,54228058,610,610,610,610,0
|
|
20240529,144200,54228058,610,610,610,610,0
|
|
20240529,144100,54228058,610,610,610,610,0
|
|
20240529,144000,54228058,610,610,610,610,0
|
|
20240529,143900,54228058,610,610,610,610,1
|
|
20240529,143800,54227448,608,608,608,608,0
|
|
20240529,143700,54227448,608,608,608,608,0
|
|
20240529,143600,54227448,608,608,608,608,0
|
|
20240529,143500,54227448,608,608,608,608,0
|
|
20240529,143400,54227448,608,610,610,608,2000
|
|
20240529,143300,53010091,610,610,610,610,0
|
|
20240529,143200,53010091,610,610,610,610,0
|
|
20240529,143100,53010091,610,610,610,610,0
|
|
20240529,143000,53010091,610,610,610,610,1
|
|
20240529,142900,53009481,610,610,610,610,0
|
|
20240529,142800,53009481,610,610,610,610,0
|
|
20240529,142700,53009481,610,610,610,610,1
|
|
20240529,142600,53008871,610,610,610,610,0
|
|
20240529,142500,53008871,610,610,610,610,0
|
|
20240529,142400,53008871,610,610,610,610,0
|
|
20240529,142300,53008871,610,610,610,610,0
|
|
20240529,142200,53008871,610,610,610,610,0
|
|
20240529,142100,53008871,610,610,610,610,1
|
|
20240529,142000,53008261,609,609,609,609,0
|
|
20240529,141900,53008261,609,609,609,609,1
|
|
20240529,141800,53007652,608,608,608,608,0
|
|
20240529,141700,53007652,608,608,608,608,0
|
|
20240529,141600,53007652,608,608,608,608,0
|
|
20240529,141500,53007652,608,608,608,608,0
|
|
20240529,141400,53007652,608,609,609,608,2
|
|
20240529,141300,53006435,610,610,610,610,0
|
|
20240529,141200,53006435,610,610,610,610,1
|
|
20240529,141100,53005825,610,610,610,610,0
|
|
20240529,141000,53005825,610,610,610,610,1
|
|
20240529,140900,53005215,610,610,610,610,0
|
|
20240529,140800,53005215,610,610,610,610,1
|
|
20240529,140700,53004605,610,610,610,610,1
|
|
20240529,140600,53003995,607,607,607,607,0
|
|
20240529,140500,53003995,607,607,607,607,0
|
|
20240529,140400,53003995,607,607,607,607,1
|
|
20240529,140300,53003388,608,608,608,608,2500
|
|
20240529,140200,51483388,608,608,608,608,0
|
|
20240529,140100,51483388,608,608,608,608,0
|
|
20240529,140000,51483388,608,608,608,608,0
|
|
20240529,135900,51483388,608,608,608,608,1
|
|
20240529,135800,51482780,609,609,609,609,1
|
|
20240529,135700,51482171,608,608,608,608,150
|
|
20240529,135600,51390971,609,609,609,609,1
|
|
20240529,135500,51390362,608,610,610,608,650
|
|
20240529,135400,50995102,611,611,611,611,0
|
|
20240529,135300,50995102,611,611,611,611,0
|
|
20240529,135200,50995102,611,611,611,611,0
|
|
20240529,135100,50995102,611,611,611,611,0
|
|
20240529,135000,50995102,611,611,611,611,15
|
|
20240529,134900,50985937,612,612,612,612,0
|
|
20240529,134800,50985937,612,612,612,612,0
|
|
20240529,134700,50985937,612,612,612,612,0
|
|
20240529,134600,50985937,612,610,612,610,30
|
|
20240529,134500,50967580,609,609,609,609,0
|
|
20240529,134400,50967580,609,609,609,609,0
|
|
20240529,134300,50967580,609,609,609,609,1
|
|
20240529,134200,50966971,608,608,608,608,0
|
|
20240529,134100,50966971,608,608,608,608,413
|
|
20240529,134000,50715867,608,608,608,608,0
|
|
20240529,133900,50715867,608,608,608,608,0
|
|
20240529,133800,50715867,608,608,608,608,0
|
|
20240529,133700,50715867,608,610,610,608,1350
|
|
20240529,133600,49894870,610,610,610,610,1
|
|
20240529,133500,49894260,611,611,611,611,1
|
|
20240529,133400,49893649,609,609,609,609,0
|
|
20240529,133300,49893649,609,609,609,609,1
|
|
20240529,133200,49893040,608,610,610,608,4077
|
|
20240529,133100,47413163,610,610,610,610,0
|
|
20240529,133000,47413163,610,610,610,610,0
|
|
20240529,132900,47413163,610,610,610,610,0
|
|
20240529,132800,47413163,610,610,610,610,1
|
|
20240529,132700,47412553,609,609,609,609,0
|
|
20240529,132600,47412553,609,609,609,609,0
|
|
20240529,132500,47412553,609,609,609,609,0
|
|
20240529,132400,47412553,609,609,609,609,0
|
|
20240529,132300,47412553,609,609,609,609,0
|
|
20240529,132200,47412553,609,609,609,609,0
|
|
20240529,132100,47412553,609,609,609,609,0
|
|
20240529,132000,47412553,609,609,609,609,4252
|
|
20240529,131900,44823085,609,609,609,609,0
|
|
20240529,131800,44823085,609,609,609,609,0
|
|
20240529,131700,44823085,609,609,609,609,0
|
|
20240529,131600,44823085,609,609,609,609,0
|
|
20240529,131500,44823085,609,610,610,609,560
|
|
20240529,131400,44481601,612,612,612,612,1
|
|
20240529,131300,44480989,611,611,611,611,1
|
|
20240529,131200,44480378,610,610,610,610,0
|
|
20240529,131100,44480378,610,610,610,610,1
|
|
20240529,131000,44479768,612,612,612,612,1
|
|
20240529,130900,44479156,615,615,615,615,0
|
|
20240529,130800,44479156,615,611,615,611,210
|
|
20240529,130700,44350019,610,610,610,610,0
|
|
20240529,130600,44350019,610,610,610,610,1
|
|
20240529,130500,44349409,610,610,610,610,0
|
|
20240529,130400,44349409,610,610,610,610,500
|
|
20240529,130300,44044409,610,610,610,610,0
|
|
20240529,130200,44044409,610,610,610,610,0
|
|
20240529,130100,44044409,610,610,610,610,15
|
|
20240529,130000,44035259,610,610,610,610,0
|
|
20240529,125900,44035259,610,610,610,610,0
|
|
20240529,125800,44035259,610,610,610,610,0
|
|
20240529,125700,44035259,610,610,610,610,0
|
|
20240529,125600,44035259,610,610,610,610,0
|
|
20240529,125500,44035259,610,610,610,610,0
|
|
20240529,125400,44035259,610,610,610,610,375
|
|
20240529,125300,43806509,611,611,611,611,1
|
|
20240529,125200,43805898,610,612,612,610,691
|
|
20240529,125100,43384338,611,613,613,611,700
|
|
20240529,125000,42956607,613,613,613,613,0
|
|
20240529,124900,42956607,613,615,615,613,2
|
|
20240529,124800,42955379,615,615,615,615,1
|
|
20240529,124700,42954764,615,615,615,615,50
|
|
20240529,124600,42924014,615,615,615,615,633
|
|
20240529,124500,42534719,615,615,615,615,0
|
|
20240529,124400,42534719,615,614,615,614,3
|
|
20240529,124300,42532875,613,613,613,613,1
|
|
20240529,124200,42532262,615,615,615,615,2
|
|
20240529,124100,42531032,615,615,615,615,1
|
|
20240529,124000,42530417,615,615,615,615,1
|
|
20240529,123900,42529802,613,613,613,613,0
|
|
20240529,123800,42529802,613,613,613,613,1
|
|
20240529,123700,42529189,614,613,614,613,3
|
|
20240529,123600,42527349,611,611,611,611,0
|
|
20240529,123500,42527349,611,611,611,611,0
|
|
20240529,123400,42527349,611,611,611,611,1
|
|
20240529,123300,42526738,610,610,610,610,1
|
|
20240529,123200,42526128,615,615,615,615,0
|
|
20240529,123100,42526128,615,612,615,612,4836
|
|
20240529,123000,39551997,610,610,610,610,0
|
|
20240529,122900,39551997,610,610,610,610,0
|
|
20240529,122800,39551997,610,610,610,610,1
|
|
20240529,122700,39551387,611,611,611,611,0
|
|
20240529,122600,39551387,611,611,611,611,0
|
|
20240529,122500,39551387,611,611,611,611,0
|
|
20240529,122400,39551387,611,610,611,610,2
|
|
20240529,122300,39550166,615,611,615,611,100
|
|
20240529,122200,39489008,611,611,611,611,0
|
|
20240529,122100,39489008,611,611,611,611,3
|
|
20240529,122000,39487175,609,609,609,609,1
|
|
20240529,121900,39486566,609,609,609,609,1
|
|
20240529,121800,39485957,608,608,608,608,0
|
|
20240529,121700,39485957,608,608,608,608,0
|
|
20240529,121600,39485957,608,608,608,608,0
|
|
20240529,121500,39485957,608,608,608,608,0
|
|
20240529,121400,39485957,608,608,608,608,0
|
|
20240529,121300,39485957,608,608,608,608,1
|
|
20240529,121200,39485349,613,609,613,609,5
|
|
20240529,121100,39482294,608,608,608,608,0
|
|
20240529,121000,39482294,608,609,609,608,9
|
|
20240529,120900,39476821,608,608,608,608,0
|
|
20240529,120800,39476821,608,608,608,608,0
|
|
20240529,120700,39476821,608,609,609,608,12566
|
|
20240529,120600,31836153,610,610,610,610,36
|
|
20240529,120500,31814193,610,610,610,610,0
|
|
20240529,120400,31814193,610,610,610,610,0
|
|
20240529,120300,31814193,610,610,610,610,15
|
|
20240529,120200,31805043,609,609,609,609,0
|
|
20240529,120100,31805043,609,609,609,609,249
|
|
20240529,120000,31653402,610,610,610,610,1
|
|
20240529,115900,31652792,609,609,609,609,5300
|
|
20240529,115800,28425092,609,609,609,609,0
|
|
20240529,115700,28425092,609,611,611,609,3558
|
|
20240529,115600,26254707,611,611,611,611,0
|
|
20240529,115500,26254707,611,611,611,611,1
|
|
20240529,115400,26254096,611,611,611,611,0
|
|
20240529,115300,26254096,611,612,612,611,210
|
|
20240529,115200,26125577,612,612,612,612,2
|
|
20240529,115100,26124353,612,612,612,612,0
|
|
20240529,115000,26124353,612,612,612,612,0
|
|
20240529,114900,26124353,612,613,613,612,2002
|
|
20240529,114800,24897129,612,612,612,612,0
|
|
20240529,114700,24897129,612,612,612,612,2
|
|
20240529,114600,24895905,613,613,613,613,0
|
|
20240529,114500,24895905,613,613,613,613,0
|
|
20240529,114400,24895905,613,613,613,613,0
|
|
20240529,114300,24895905,613,613,613,613,0
|
|
20240529,114200,24895905,613,613,613,613,413
|
|
20240529,114100,24642736,613,613,613,613,0
|
|
20240529,114000,24642736,613,613,613,613,0
|
|
20240529,113900,24642736,613,613,613,613,0
|
|
20240529,113800,24642736,613,613,613,613,0
|
|
20240529,113700,24642736,613,613,613,613,0
|
|
20240529,113600,24642736,613,613,613,613,0
|
|
20240529,113500,24642736,613,613,613,613,1
|
|
20240529,113400,24642123,614,614,614,614,14
|
|
20240529,113300,24633527,615,615,615,615,1252
|
|
20240529,113200,23863547,615,615,615,615,621
|
|
20240529,113100,23481632,614,614,615,614,7
|
|
20240529,113000,23477329,615,615,615,615,0
|
|
20240529,112900,23477329,615,616,616,615,194
|
|
20240529,112800,23357826,616,616,616,616,0
|
|
20240529,112700,23357826,616,616,616,616,0
|
|
20240529,112600,23357826,616,616,616,616,1
|
|
20240529,112500,23357210,617,615,617,615,49
|
|
20240529,112400,23327019,614,614,614,614,0
|
|
20240529,112300,23327019,614,614,614,614,0
|
|
20240529,112200,23327019,614,614,614,614,0
|
|
20240529,112100,23327019,614,613,614,613,8
|
|
20240529,112000,23322114,613,613,613,613,0
|
|
20240529,111900,23322114,613,613,613,613,0
|
|
20240529,111800,23322114,613,613,613,613,0
|
|
20240529,111700,23322114,613,613,613,613,1
|
|
20240529,111600,23321501,613,613,613,613,1
|
|
20240529,111500,23320888,613,613,613,613,0
|
|
20240529,111400,23320888,613,613,613,613,0
|
|
20240529,111300,23320888,613,613,613,613,0
|
|
20240529,111200,23320888,613,613,613,613,1
|
|
20240529,111100,23320275,617,615,617,615,20
|
|
20240529,111000,23307955,613,613,613,613,1
|
|
20240529,110900,23307342,615,615,615,615,1
|
|
20240529,110800,23306727,613,613,613,613,0
|
|
20240529,110700,23306727,613,613,613,613,2
|
|
20240529,110600,23305501,613,613,613,613,0
|
|
20240529,110500,23305501,613,615,615,613,2
|
|
20240529,110400,23304273,615,615,615,615,0
|
|
20240529,110300,23304273,615,613,615,613,318
|
|
20240529,110200,23108939,613,613,613,613,1
|
|
20240529,110100,23108326,614,614,614,614,1
|
|
20240529,110000,23107712,613,613,613,613,0
|
|
20240529,105900,23107712,613,613,613,613,0
|
|
20240529,105800,23107712,613,614,614,613,2
|
|
20240529,105700,23106485,613,613,614,613,4
|
|
20240529,105600,23104031,613,613,613,613,1
|
|
20240529,105500,23103418,613,613,613,613,0
|
|
20240529,105400,23103418,613,613,613,613,0
|
|
20240529,105300,23103418,613,613,613,613,1
|
|
20240529,105200,23102805,614,614,614,613,350
|
|
20240529,105100,22887906,613,613,613,613,1
|
|
20240529,105000,22887293,613,613,613,613,0
|
|
20240529,104900,22887293,613,613,613,613,0
|
|
20240529,104800,22887293,613,613,613,613,0
|
|
20240529,104700,22887293,613,613,613,613,1
|
|
20240529,104600,22886680,613,613,613,613,1500
|
|
20240529,104500,21967180,614,614,614,614,0
|
|
20240529,104400,21967180,614,613,614,613,1002
|
|
20240529,104300,21351954,612,612,612,612,0
|
|
20240529,104200,21351954,612,612,612,612,1
|
|
20240529,104100,21351342,611,611,611,611,1
|
|
20240529,104000,21350731,610,610,610,610,0
|
|
20240529,103900,21350731,610,610,610,610,0
|
|
20240529,103800,21350731,610,610,610,610,0
|
|
20240529,103700,21350731,610,612,614,610,248
|
|
20240529,103600,21198471,611,611,611,611,0
|
|
20240529,103500,21198471,611,610,611,609,1401
|
|
20240529,103400,20342463,609,609,611,609,3007
|
|
20240529,103300,18511198,610,609,611,609,4022
|
|
20240529,103200,16054767,610,610,610,610,18
|
|
20240529,103100,16043787,610,609,610,609,2984
|
|
20240529,103000,14223549,609,609,609,609,2
|
|
20240529,102900,14222331,609,609,609,609,1
|
|
20240529,102800,14221722,609,609,609,609,2
|
|
20240529,102700,14220504,609,609,609,609,0
|
|
20240529,102600,14220504,609,609,609,609,400
|
|
20240529,102500,13976904,609,610,610,609,10
|
|
20240529,102400,13970807,609,610,610,609,501
|
|
20240529,102300,13665198,610,609,610,609,3
|
|
20240529,102200,13663369,610,610,610,610,2
|
|
20240529,102100,13662149,609,610,610,609,1403
|
|
20240529,102000,12806320,610,610,610,610,1000
|
|
20240529,101900,12196320,610,610,610,610,1
|
|
20240529,101800,12195710,611,610,611,610,20
|
|
20240529,101700,12183491,610,610,610,610,100
|
|
20240529,101600,12122491,610,610,610,610,0
|
|
20240529,101500,12122491,610,610,610,610,1
|
|
20240529,101400,12121881,610,610,610,610,2
|
|
20240529,101300,12120661,610,610,610,610,0
|
|
20240529,101200,12120661,610,610,611,610,23
|
|
20240529,101100,12106620,611,611,611,611,50
|
|
20240529,101000,12076070,610,610,610,610,0
|
|
20240529,100900,12076070,610,610,610,610,0
|
|
20240529,100800,12076070,610,611,611,610,16
|
|
20240529,100700,12066304,611,611,611,611,0
|
|
20240529,100600,12066304,611,611,611,611,1
|
|
20240529,100500,12065693,611,611,611,611,0
|
|
20240529,100400,12065693,611,611,611,611,1
|
|
20240529,100300,12065082,610,610,610,610,0
|
|
20240529,100200,12065082,610,610,610,610,2
|
|
20240529,100100,12063862,611,611,611,611,1
|
|
20240529,100000,12063251,610,610,610,610,394
|
|
20240529,095900,11822911,610,611,611,610,2743
|
|
20240529,095800,10146939,611,612,612,611,212
|
|
20240529,095700,10017197,612,612,612,612,0
|
|
20240529,095600,10017197,612,612,612,612,0
|
|
20240529,095500,10017197,612,612,612,612,1
|
|
20240529,095400,10016585,612,612,612,612,0
|
|
20240529,095300,10016585,612,613,613,612,8
|
|
20240529,095200,10011682,613,613,613,613,901
|
|
20240529,095100,9459369,613,613,613,613,1
|
|
20240529,095000,9458756,613,613,613,613,1
|
|
20240529,094900,9458143,613,613,613,613,1
|
|
20240529,094800,9457530,613,613,614,613,7
|
|
20240529,094700,9453234,612,612,612,612,1
|
|
20240529,094600,9452622,612,614,614,612,21
|
|
20240529,094500,9439768,612,612,612,612,1735
|
|
20240529,094400,8377948,612,612,612,612,42
|
|
20240529,094300,8352244,612,613,613,612,311
|
|
20240529,094200,8161603,613,613,613,613,1
|
|
20240529,094100,8160990,614,614,614,614,161
|
|
20240529,094000,8062136,613,613,614,613,502
|
|
20240529,093900,7753910,614,614,614,613,61
|
|
20240529,093800,7716457,613,614,614,613,181
|
|
20240529,093700,7605324,614,614,614,614,1
|
|
20240529,093600,7604710,614,614,614,614,0
|
|
20240529,093500,7604710,614,614,614,614,0
|
|
20240529,093400,7604710,614,614,614,614,0
|
|
20240529,093300,7604710,614,614,614,614,450
|
|
20240529,093200,7328410,614,614,614,614,0
|
|
20240529,093100,7328410,614,614,614,614,1
|
|
20240529,093000,7327796,616,616,617,616,4
|
|
20240529,092900,7325330,617,617,617,617,0
|
|
20240529,092800,7325330,617,617,617,617,0
|
|
20240529,092700,7325330,617,616,617,616,1000
|
|
20240529,092600,6708331,616,616,616,616,0
|
|
20240529,092500,6708331,616,616,616,616,0
|
|
20240529,092400,6708331,616,616,616,616,66
|
|
20240529,092300,6667675,617,615,617,615,200
|
|
20240529,092200,6544638,615,615,615,615,0
|
|
20240529,092100,6544638,615,615,615,615,0
|
|
20240529,092000,6544638,615,615,615,615,5
|
|
20240529,091900,6541563,615,615,615,615,4
|
|
20240529,091800,6539103,615,615,615,615,2
|
|
20240529,091700,6537873,613,613,613,613,0
|
|
20240529,091600,6537873,613,613,613,613,0
|
|
20240529,091500,6537873,613,613,613,613,0
|
|
20240529,091400,6537873,613,613,613,613,0
|
|
20240529,091300,6537873,613,613,613,613,500
|
|
20240529,091200,6231373,613,613,613,613,500
|
|
20240529,091100,5924873,613,613,613,613,0
|
|
20240529,091000,5924873,613,618,618,613,3560
|
|
20240529,090900,3730410,618,615,618,615,637
|
|
20240529,090800,3338652,618,618,618,618,6
|
|
20240529,090700,3334944,618,618,618,618,0
|
|
20240529,090600,3334944,618,618,618,618,0
|
|
20240529,090500,3334944,618,618,618,618,0
|
|
20240529,090400,3334944,618,618,618,618,0
|
|
20240529,090300,3334944,618,618,618,618,2000
|
|
20240529,090200,2098944,618,618,618,614,2035
|
|
20240529,090100,845890,617,619,619,617,1252
|
|
20240529,090000,72148,620,620,620,620,78
|