578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,183500,60938707,611,611,611,611,3877
|
|
20240531,183400,60938707,611,611,611,611,0
|
|
20240531,183300,60938707,611,611,611,611,0
|
|
20240531,183200,60938707,611,611,611,611,0
|
|
20240531,183100,60938707,611,611,611,611,0
|
|
20240531,183000,60938707,611,611,611,611,0
|
|
20240531,182900,60938707,611,611,611,611,0
|
|
20240531,182800,60938707,611,611,611,611,0
|
|
20240531,182700,60938707,611,611,611,611,0
|
|
20240531,182600,60938707,611,611,611,611,0
|
|
20240531,182500,60938707,611,611,611,611,0
|
|
20240531,182400,60938707,611,611,611,611,0
|
|
20240531,182300,60938707,611,611,611,611,0
|
|
20240531,182200,60938707,611,611,611,611,0
|
|
20240531,182100,60938707,611,611,611,611,0
|
|
20240531,182000,60938707,611,611,611,611,0
|
|
20240531,181900,60938707,611,611,611,611,0
|
|
20240531,181800,60938707,611,611,611,611,0
|
|
20240531,181700,60938707,611,611,611,611,0
|
|
20240531,181600,60938707,611,611,611,611,0
|
|
20240531,181500,60938707,611,611,611,611,0
|
|
20240531,181400,60938707,611,611,611,611,0
|
|
20240531,181300,60938707,611,611,611,611,0
|
|
20240531,181200,60938707,611,611,611,611,0
|
|
20240531,181100,60938707,611,611,611,611,0
|
|
20240531,181000,60938707,611,611,611,611,0
|
|
20240531,180900,60938707,611,611,611,611,0
|
|
20240531,180800,60938707,611,611,611,611,0
|
|
20240531,180700,60938707,611,611,611,611,0
|
|
20240531,180600,60938707,611,611,611,611,0
|
|
20240531,180500,60938707,611,611,611,611,3877
|
|
20240531,180400,60938707,611,611,611,611,0
|
|
20240531,180300,60938707,611,611,611,611,0
|
|
20240531,180200,60938707,611,611,611,611,0
|
|
20240531,180100,60938707,611,611,611,611,0
|
|
20240531,180000,60938707,611,611,611,611,0
|
|
20240531,175900,60938707,611,611,611,611,0
|
|
20240531,175800,60938707,611,611,611,611,0
|
|
20240531,175700,60938707,611,611,611,611,0
|
|
20240531,175600,60938707,611,611,611,611,0
|
|
20240531,175500,60938707,611,611,611,611,0
|
|
20240531,175400,60938707,611,611,611,611,0
|
|
20240531,175300,60938707,611,611,611,611,0
|
|
20240531,175200,60938707,611,611,611,611,0
|
|
20240531,175100,60938707,611,611,611,611,0
|
|
20240531,175000,60938707,611,611,611,611,0
|
|
20240531,174900,60938707,611,611,611,611,0
|
|
20240531,174800,60938707,611,611,611,611,0
|
|
20240531,174700,60938707,611,611,611,611,0
|
|
20240531,174600,60938707,611,611,611,611,0
|
|
20240531,174500,60938707,611,611,611,611,0
|
|
20240531,174400,60938707,611,611,611,611,0
|
|
20240531,174300,60938707,611,611,611,611,0
|
|
20240531,174200,60938707,611,611,611,611,0
|
|
20240531,174100,60938707,611,611,611,611,0
|
|
20240531,174000,60938707,611,611,611,611,0
|
|
20240531,173900,60938707,611,611,611,611,0
|
|
20240531,173800,60938707,611,611,611,611,0
|
|
20240531,173700,60938707,611,611,611,611,0
|
|
20240531,173600,60938707,611,611,611,611,0
|
|
20240531,173500,60938707,611,611,611,611,3877
|
|
20240531,173400,60938707,611,611,611,611,0
|
|
20240531,173300,60938707,611,611,611,611,0
|
|
20240531,173200,60938707,611,611,611,611,0
|
|
20240531,173100,60938707,611,611,611,611,0
|
|
20240531,173000,60938707,611,611,611,611,0
|
|
20240531,172900,60938707,611,611,611,611,0
|
|
20240531,172800,60938707,611,611,611,611,0
|
|
20240531,172700,60938707,611,611,611,611,0
|
|
20240531,172600,60938707,611,611,611,611,0
|
|
20240531,172500,60938707,611,611,611,611,0
|
|
20240531,172400,60938707,611,611,611,611,0
|
|
20240531,172300,60938707,611,611,611,611,0
|
|
20240531,172200,60938707,611,611,611,611,0
|
|
20240531,172100,60938707,611,611,611,611,0
|
|
20240531,172000,60938707,611,611,611,611,0
|
|
20240531,171900,60938707,611,611,611,611,0
|
|
20240531,171800,60938707,611,611,611,611,0
|
|
20240531,171700,60938707,611,611,611,611,0
|
|
20240531,171600,60938707,611,611,611,611,0
|
|
20240531,171500,60938707,611,611,611,611,0
|
|
20240531,171400,60938707,611,611,611,611,0
|
|
20240531,171300,60938707,611,611,611,611,0
|
|
20240531,171200,60938707,611,611,611,611,0
|
|
20240531,171100,60938707,611,611,611,611,0
|
|
20240531,171000,60938707,611,611,611,611,0
|
|
20240531,170900,60938707,611,611,611,611,0
|
|
20240531,170800,60938707,611,611,611,611,0
|
|
20240531,170700,60938707,611,611,611,611,0
|
|
20240531,170600,60938707,611,611,611,611,0
|
|
20240531,170500,60938707,611,611,611,611,3877
|
|
20240531,170400,60938707,611,611,611,611,0
|
|
20240531,170300,60938707,611,611,611,611,0
|
|
20240531,170200,60938707,611,611,611,611,0
|
|
20240531,170100,60938707,611,611,611,611,0
|
|
20240531,170000,60938707,611,611,611,611,0
|
|
20240531,165900,60938707,611,611,611,611,0
|
|
20240531,165800,60938707,611,611,611,611,0
|
|
20240531,165700,60938707,611,611,611,611,0
|
|
20240531,165600,60938707,611,611,611,611,0
|
|
20240531,165500,60938707,611,611,611,611,0
|
|
20240531,165400,60938707,611,611,611,611,0
|
|
20240531,165300,60938707,611,611,611,611,0
|
|
20240531,165200,60938707,611,611,611,611,0
|
|
20240531,165100,60938707,611,611,611,611,0
|
|
20240531,165000,60938707,611,611,611,611,0
|
|
20240531,164900,60938707,611,611,611,611,0
|
|
20240531,164800,60938707,611,611,611,611,0
|
|
20240531,164700,60938707,611,611,611,611,0
|
|
20240531,164600,60938707,611,611,611,611,0
|
|
20240531,164500,60938707,611,611,611,611,0
|
|
20240531,164400,60938707,611,611,611,611,0
|
|
20240531,164300,60938707,611,611,611,611,0
|
|
20240531,164200,60938707,611,611,611,611,0
|
|
20240531,164100,60938707,611,611,611,611,0
|
|
20240531,164000,60938707,611,611,611,611,0
|
|
20240531,163900,60938707,611,611,611,611,0
|
|
20240531,163800,60938707,611,611,611,611,0
|
|
20240531,163700,60938707,611,611,611,611,0
|
|
20240531,163600,60938707,611,611,611,611,0
|
|
20240531,163500,60938707,611,611,611,611,3877
|
|
20240531,163400,60938707,611,611,611,611,0
|
|
20240531,163300,60938707,611,611,611,611,0
|
|
20240531,163200,60938707,611,611,611,611,0
|
|
20240531,163100,60938707,611,611,611,611,0
|
|
20240531,163000,60938707,611,611,611,611,0
|
|
20240531,162900,60938707,611,611,611,611,0
|
|
20240531,162800,60938707,611,611,611,611,0
|
|
20240531,162700,60938707,611,611,611,611,0
|
|
20240531,162600,60938707,611,611,611,611,0
|
|
20240531,162500,60938707,611,611,611,611,0
|
|
20240531,162400,60938707,611,611,611,611,0
|
|
20240531,162300,60938707,611,611,611,611,0
|
|
20240531,162200,60938707,611,611,611,611,0
|
|
20240531,162100,60938707,611,611,611,611,0
|
|
20240531,162000,60938707,611,611,611,611,0
|
|
20240531,161900,60938707,611,611,611,611,0
|
|
20240531,161800,60938707,611,611,611,611,0
|
|
20240531,161700,60938707,611,611,611,611,0
|
|
20240531,161600,60938707,611,611,611,611,0
|
|
20240531,161500,60938707,611,611,611,611,0
|
|
20240531,161400,60938707,611,611,611,611,0
|
|
20240531,161300,60938707,611,611,611,611,0
|
|
20240531,161200,60938707,611,611,611,611,0
|
|
20240531,161100,60938707,611,611,611,611,0
|
|
20240531,161000,60938707,611,611,611,611,0
|
|
20240531,160900,60938707,611,611,611,611,0
|
|
20240531,160800,60938707,611,611,611,611,0
|
|
20240531,160700,60938707,611,611,611,611,0
|
|
20240531,160600,60938707,611,611,611,611,0
|
|
20240531,160500,60938707,611,611,611,611,3877
|
|
20240531,160400,60938707,611,611,611,611,0
|
|
20240531,160300,60938707,611,611,611,611,0
|
|
20240531,160200,60938707,611,611,611,611,0
|
|
20240531,160100,60938707,611,611,611,611,0
|
|
20240531,160000,60938707,611,611,611,611,0
|
|
20240531,155900,60938707,611,611,611,611,0
|
|
20240531,155800,60938707,611,611,611,611,0
|
|
20240531,155700,60938707,611,611,611,611,0
|
|
20240531,155600,60938707,611,611,611,611,0
|
|
20240531,155500,60938707,611,611,611,611,0
|
|
20240531,155400,60938707,611,611,611,611,0
|
|
20240531,155300,60938707,611,611,611,611,0
|
|
20240531,155200,60938707,611,611,611,611,0
|
|
20240531,155100,60938707,611,611,611,611,0
|
|
20240531,155000,60938707,611,611,611,611,0
|
|
20240531,154900,60938707,611,611,611,611,0
|
|
20240531,154800,60938707,611,611,611,611,0
|
|
20240531,154700,60938707,611,611,611,611,0
|
|
20240531,154600,60938707,611,611,611,611,0
|
|
20240531,154500,60938707,611,611,611,611,0
|
|
20240531,154400,60938707,611,611,611,611,0
|
|
20240531,154300,60938707,611,611,611,611,0
|
|
20240531,154200,60938707,611,611,611,611,0
|
|
20240531,154100,60938707,611,611,611,611,0
|
|
20240531,154000,60938707,611,611,611,611,0
|
|
20240531,153900,60938707,611,611,611,611,0
|
|
20240531,153800,60938707,611,611,611,611,0
|
|
20240531,153700,60938707,611,611,611,611,0
|
|
20240531,153600,60938707,611,611,611,611,0
|
|
20240531,153500,60938707,611,611,611,611,3877
|
|
20240531,153400,60938707,611,611,611,611,0
|
|
20240531,153300,60938707,611,611,611,611,0
|
|
20240531,153200,60938707,611,611,611,611,0
|
|
20240531,153100,60938707,611,611,611,611,0
|
|
20240531,153000,60938707,611,611,611,611,3877
|
|
20240531,152900,58569860,610,610,610,610,0
|
|
20240531,152800,58569860,610,610,610,610,0
|
|
20240531,152700,58569860,610,610,610,610,0
|
|
20240531,152600,58569860,610,610,610,610,0
|
|
20240531,152500,58569860,610,610,610,610,0
|
|
20240531,152400,58569860,610,610,610,610,0
|
|
20240531,152300,58569860,610,610,610,610,0
|
|
20240531,152200,58569860,610,610,610,610,0
|
|
20240531,152100,58569860,610,610,610,610,0
|
|
20240531,152000,58569860,610,610,610,610,0
|
|
20240531,151900,58569860,610,610,610,610,500
|
|
20240531,151800,58264860,611,605,611,605,403
|
|
20240531,151700,58020683,605,605,606,605,312
|
|
20240531,151600,57831753,605,606,606,605,272
|
|
20240531,151500,57667039,605,605,605,605,14
|
|
20240531,151400,57658569,605,605,606,605,217
|
|
20240531,151300,57527184,605,605,605,605,142
|
|
20240531,151200,57441274,605,605,605,605,224
|
|
20240531,151100,57305754,605,605,605,605,0
|
|
20240531,151000,57305754,605,605,605,605,173
|
|
20240531,150900,57201089,605,605,605,605,0
|
|
20240531,150800,57201089,605,605,605,605,0
|
|
20240531,150700,57201089,605,605,605,605,0
|
|
20240531,150600,57201089,605,605,605,605,0
|
|
20240531,150500,57201089,605,605,605,605,1
|
|
20240531,150400,57200484,605,605,605,605,0
|
|
20240531,150300,57200484,605,605,605,605,1
|
|
20240531,150200,57199879,605,605,605,605,1
|
|
20240531,150100,57199274,606,606,606,606,0
|
|
20240531,150000,57199274,606,606,606,606,0
|
|
20240531,145900,57199274,606,606,606,606,0
|
|
20240531,145800,57199274,606,606,606,606,0
|
|
20240531,145700,57199274,606,606,606,606,0
|
|
20240531,145600,57199274,606,606,606,606,133
|
|
20240531,145500,57118676,606,606,606,606,0
|
|
20240531,145400,57118676,606,606,606,606,0
|
|
20240531,145300,57118676,606,606,606,606,125
|
|
20240531,145200,57042926,606,606,606,606,0
|
|
20240531,145100,57042926,606,606,606,606,0
|
|
20240531,145000,57042926,606,606,606,606,125
|
|
20240531,144900,56967176,606,606,606,606,0
|
|
20240531,144800,56967176,606,606,606,606,10
|
|
20240531,144700,56961116,605,605,605,605,0
|
|
20240531,144600,56961116,605,605,605,605,0
|
|
20240531,144500,56961116,605,605,605,605,0
|
|
20240531,144400,56961116,605,605,605,605,0
|
|
20240531,144300,56961116,605,605,605,605,1
|
|
20240531,144200,56960511,605,605,605,605,0
|
|
20240531,144100,56960511,605,605,605,605,0
|
|
20240531,144000,56960511,605,605,605,605,0
|
|
20240531,143900,56960511,605,605,605,605,0
|
|
20240531,143800,56960511,605,605,605,605,0
|
|
20240531,143700,56960511,605,605,605,605,0
|
|
20240531,143600,56960511,605,605,605,605,60
|
|
20240531,143500,56924211,606,606,606,606,0
|
|
20240531,143400,56924211,606,606,606,606,150
|
|
20240531,143300,56833311,606,606,606,605,269
|
|
20240531,143200,56670298,606,606,606,606,0
|
|
20240531,143100,56670298,606,606,606,606,0
|
|
20240531,143000,56670298,606,606,606,606,0
|
|
20240531,142900,56670298,606,606,606,606,2301
|
|
20240531,142800,55275892,605,605,605,605,1
|
|
20240531,142700,55275287,606,605,606,605,32
|
|
20240531,142600,55255926,606,606,606,606,0
|
|
20240531,142500,55255926,606,606,606,606,0
|
|
20240531,142400,55255926,606,606,606,606,117
|
|
20240531,142300,55185024,606,606,606,606,0
|
|
20240531,142200,55185024,606,606,606,606,0
|
|
20240531,142100,55185024,606,606,606,606,1
|
|
20240531,142000,55184418,605,605,605,605,198
|
|
20240531,141900,55064628,605,605,605,605,0
|
|
20240531,141800,55064628,605,605,605,605,0
|
|
20240531,141700,55064628,605,605,605,605,0
|
|
20240531,141600,55064628,605,605,605,605,0
|
|
20240531,141500,55064628,605,605,605,605,0
|
|
20240531,141400,55064628,605,605,605,605,0
|
|
20240531,141300,55064628,605,605,605,605,0
|
|
20240531,141200,55064628,605,605,605,605,0
|
|
20240531,141100,55064628,605,605,605,605,1
|
|
20240531,141000,55064023,603,604,604,603,1780
|
|
20240531,140900,53990675,605,605,605,605,0
|
|
20240531,140800,53990675,605,605,605,605,0
|
|
20240531,140700,53990675,605,605,605,605,0
|
|
20240531,140600,53990675,605,605,605,605,0
|
|
20240531,140500,53990675,605,605,605,605,0
|
|
20240531,140400,53990675,605,605,605,605,1
|
|
20240531,140300,53990070,605,605,605,605,0
|
|
20240531,140200,53990070,605,605,605,605,0
|
|
20240531,140100,53990070,605,605,605,605,1
|
|
20240531,140000,53989465,604,604,604,604,0
|
|
20240531,135900,53989465,604,604,604,604,1
|
|
20240531,135800,53988861,603,603,603,603,0
|
|
20240531,135700,53988861,603,603,603,603,0
|
|
20240531,135600,53988861,603,603,605,603,3
|
|
20240531,135500,53987050,605,605,605,605,0
|
|
20240531,135400,53987050,605,605,605,605,1
|
|
20240531,135300,53986445,603,603,603,603,0
|
|
20240531,135200,53986445,603,603,603,603,79
|
|
20240531,135100,53938808,606,606,606,606,0
|
|
20240531,135000,53938808,606,606,606,606,0
|
|
20240531,134900,53938808,606,606,606,606,0
|
|
20240531,134800,53938808,606,606,606,606,0
|
|
20240531,134700,53938808,606,606,606,606,0
|
|
20240531,134600,53938808,606,606,606,606,0
|
|
20240531,134500,53938808,606,606,606,606,0
|
|
20240531,134400,53938808,606,605,606,605,1000
|
|
20240531,134300,53333517,604,604,604,604,0
|
|
20240531,134200,53333517,604,604,604,604,1
|
|
20240531,134100,53332913,603,603,603,603,0
|
|
20240531,134000,53332913,603,603,603,603,0
|
|
20240531,133900,53332913,603,603,603,603,0
|
|
20240531,133800,53332913,603,603,603,603,0
|
|
20240531,133700,53332913,603,603,603,603,0
|
|
20240531,133600,53332913,603,603,603,603,0
|
|
20240531,133500,53332913,603,603,603,603,0
|
|
20240531,133400,53332913,603,603,603,603,1
|
|
20240531,133300,53332310,604,604,604,604,1
|
|
20240531,133200,53331706,604,604,604,604,0
|
|
20240531,133100,53331706,604,604,604,604,0
|
|
20240531,133000,53331706,604,604,604,604,0
|
|
20240531,132900,53331706,604,604,604,604,0
|
|
20240531,132800,53331706,604,604,604,604,0
|
|
20240531,132700,53331706,604,604,604,604,0
|
|
20240531,132600,53331706,604,604,604,604,1
|
|
20240531,132500,53331102,603,603,603,603,0
|
|
20240531,132400,53331102,603,603,603,603,0
|
|
20240531,132300,53331102,603,603,603,603,0
|
|
20240531,132200,53331102,603,603,603,603,0
|
|
20240531,132100,53331102,603,603,603,603,0
|
|
20240531,132000,53331102,603,603,603,603,0
|
|
20240531,131900,53331102,603,603,603,603,0
|
|
20240531,131800,53331102,603,603,603,603,0
|
|
20240531,131700,53331102,603,603,603,603,1
|
|
20240531,131600,53330499,602,602,602,602,1
|
|
20240531,131500,53329897,603,603,603,603,1
|
|
20240531,131400,53329294,604,604,604,604,0
|
|
20240531,131300,53329294,604,604,604,604,0
|
|
20240531,131200,53329294,604,604,604,604,1
|
|
20240531,131100,53328690,604,603,604,603,2
|
|
20240531,131000,53327483,603,603,603,603,0
|
|
20240531,130900,53327483,603,603,603,603,0
|
|
20240531,130800,53327483,603,603,603,603,1
|
|
20240531,130700,53326880,602,602,602,602,0
|
|
20240531,130600,53326880,602,602,602,602,0
|
|
20240531,130500,53326880,602,602,602,602,0
|
|
20240531,130400,53326880,602,602,602,602,0
|
|
20240531,130300,53326880,602,602,602,602,0
|
|
20240531,130200,53326880,602,603,603,602,134
|
|
20240531,130100,53246175,602,602,602,602,0
|
|
20240531,130000,53246175,602,602,602,602,0
|
|
20240531,125900,53246175,602,602,602,602,0
|
|
20240531,125800,53246175,602,602,602,602,170
|
|
20240531,125700,53143835,601,601,601,601,0
|
|
20240531,125600,53143835,601,603,603,601,700
|
|
20240531,125500,52723088,604,604,604,604,1
|
|
20240531,125400,52722484,605,605,605,605,1
|
|
20240531,125300,52721879,603,605,609,603,14
|
|
20240531,125200,52713394,603,603,603,603,0
|
|
20240531,125100,52713394,603,603,603,603,40
|
|
20240531,125000,52689274,603,603,603,603,2784
|
|
20240531,124900,51010522,605,605,605,605,176
|
|
20240531,124800,50904042,605,605,605,605,1
|
|
20240531,124700,50903437,607,607,607,607,0
|
|
20240531,124600,50903437,607,607,607,607,0
|
|
20240531,124500,50903437,607,607,607,607,0
|
|
20240531,124400,50903437,607,607,607,607,0
|
|
20240531,124300,50903437,607,606,607,606,2
|
|
20240531,124200,50902224,607,607,607,607,2
|
|
20240531,124100,50901010,607,610,610,607,5
|
|
20240531,124000,50897966,610,608,610,608,4
|
|
20240531,123900,50895529,608,608,608,608,0
|
|
20240531,123800,50895529,608,609,609,608,2
|
|
20240531,123700,50894312,610,610,610,609,3
|
|
20240531,123600,50892483,608,608,608,608,0
|
|
20240531,123500,50892483,608,608,608,608,0
|
|
20240531,123400,50892483,608,608,608,608,1
|
|
20240531,123300,50891875,610,610,610,610,0
|
|
20240531,123200,50891875,610,607,610,607,3736
|
|
20240531,123100,48623826,608,610,610,608,6799
|
|
20240531,123000,44489829,612,612,612,612,0
|
|
20240531,122900,44489829,612,612,612,612,1
|
|
20240531,122800,44489217,612,612,612,612,0
|
|
20240531,122700,44489217,612,612,612,612,0
|
|
20240531,122600,44489217,612,612,612,612,0
|
|
20240531,122500,44489217,612,612,612,612,0
|
|
20240531,122400,44489217,612,612,612,612,0
|
|
20240531,122300,44489217,612,612,612,612,3
|
|
20240531,122200,44487381,612,612,612,612,0
|
|
20240531,122100,44487381,612,612,612,612,0
|
|
20240531,122000,44487381,612,612,612,612,0
|
|
20240531,121900,44487381,612,612,612,612,1
|
|
20240531,121800,44486769,611,611,611,611,524
|
|
20240531,121700,44166605,611,611,611,611,0
|
|
20240531,121600,44166605,611,611,611,611,0
|
|
20240531,121500,44166605,611,610,611,610,757
|
|
20240531,121400,43704829,610,610,610,610,3001
|
|
20240531,121300,41874219,610,610,610,610,0
|
|
20240531,121200,41874219,610,610,610,610,0
|
|
20240531,121100,41874219,610,610,610,610,0
|
|
20240531,121000,41874219,610,610,610,610,0
|
|
20240531,120900,41874219,610,610,610,610,0
|
|
20240531,120800,41874219,610,610,610,610,0
|
|
20240531,120700,41874219,610,610,610,610,0
|
|
20240531,120600,41874219,610,610,610,610,1
|
|
20240531,120500,41873609,609,609,609,609,0
|
|
20240531,120400,41873609,609,609,609,609,0
|
|
20240531,120300,41873609,609,609,609,609,0
|
|
20240531,120200,41873609,609,609,609,609,0
|
|
20240531,120100,41873609,609,609,609,609,100
|
|
20240531,120000,41812709,610,610,610,610,0
|
|
20240531,115900,41812709,610,610,610,610,0
|
|
20240531,115800,41812709,610,610,610,610,0
|
|
20240531,115700,41812709,610,610,610,610,0
|
|
20240531,115600,41812709,610,610,611,610,4
|
|
20240531,115500,41810268,609,610,610,609,2
|
|
20240531,115400,41809049,610,610,610,610,1
|
|
20240531,115300,41808439,610,610,610,610,500
|
|
20240531,115200,41503439,611,611,611,611,459
|
|
20240531,115100,41222990,612,612,612,612,1
|
|
20240531,115000,41222378,612,612,612,612,0
|
|
20240531,114900,41222378,612,612,612,612,0
|
|
20240531,114800,41222378,612,612,612,612,1
|
|
20240531,114700,41221766,612,612,612,612,0
|
|
20240531,114600,41221766,612,612,612,612,0
|
|
20240531,114500,41221766,612,612,612,612,15
|
|
20240531,114400,41212586,611,611,611,611,6
|
|
20240531,114300,41208920,611,611,612,611,7
|
|
20240531,114200,41204642,611,610,612,610,19
|
|
20240531,114100,41193021,610,610,612,610,7
|
|
20240531,114000,41188748,610,610,610,610,1
|
|
20240531,113900,41188138,610,610,612,610,4
|
|
20240531,113800,41185695,612,610,612,610,7
|
|
20240531,113700,41181413,612,610,612,610,7
|
|
20240531,113600,41177136,611,610,611,610,2
|
|
20240531,113500,41175915,609,609,609,609,1
|
|
20240531,113400,41175306,610,610,610,610,0
|
|
20240531,113300,41175306,610,610,610,610,1
|
|
20240531,113200,41174696,611,609,611,609,20
|
|
20240531,113100,41162508,610,610,610,610,0
|
|
20240531,113000,41162508,610,609,610,609,5
|
|
20240531,112900,41159462,611,611,611,611,1140
|
|
20240531,112800,40462922,611,611,611,611,0
|
|
20240531,112700,40462922,611,611,611,611,0
|
|
20240531,112600,40462922,611,611,611,611,0
|
|
20240531,112500,40462922,611,611,611,611,6
|
|
20240531,112400,40459256,611,611,611,611,0
|
|
20240531,112300,40459256,611,610,611,610,134
|
|
20240531,112200,40377515,609,609,609,609,0
|
|
20240531,112100,40377515,609,609,609,609,0
|
|
20240531,112000,40377515,609,609,609,609,0
|
|
20240531,111900,40377515,609,609,609,609,0
|
|
20240531,111800,40377515,609,609,609,609,16
|
|
20240531,111700,40367771,608,608,608,608,1
|
|
20240531,111600,40367163,608,608,608,608,0
|
|
20240531,111500,40367163,608,608,608,608,2
|
|
20240531,111400,40365947,607,606,610,606,2005
|
|
20240531,111300,39143348,608,608,608,608,24
|
|
20240531,111200,39128756,609,608,609,608,5
|
|
20240531,111100,39125713,608,608,608,608,1
|
|
20240531,111000,39125105,607,607,607,607,0
|
|
20240531,110900,39125105,607,607,607,606,298
|
|
20240531,110800,38944220,609,609,609,609,0
|
|
20240531,110700,38944220,609,609,609,609,0
|
|
20240531,110600,38944220,609,609,609,609,0
|
|
20240531,110500,38944220,609,609,609,609,0
|
|
20240531,110400,38944220,609,608,609,608,31
|
|
20240531,110300,38925371,609,609,609,609,0
|
|
20240531,110200,38925371,609,609,609,609,0
|
|
20240531,110100,38925371,609,609,609,609,0
|
|
20240531,110000,38925371,609,609,609,609,0
|
|
20240531,105900,38925371,609,609,609,609,0
|
|
20240531,105800,38925371,609,609,609,609,0
|
|
20240531,105700,38925371,609,608,609,608,3
|
|
20240531,105600,38923545,607,607,607,607,1
|
|
20240531,105500,38922938,608,608,608,608,0
|
|
20240531,105400,38922938,608,608,608,608,0
|
|
20240531,105300,38922938,608,608,608,608,0
|
|
20240531,105200,38922938,608,608,608,608,0
|
|
20240531,105100,38922938,608,608,608,608,0
|
|
20240531,105000,38922938,608,608,608,608,7
|
|
20240531,104900,38918682,608,608,608,608,0
|
|
20240531,104800,38918682,608,608,608,608,1
|
|
20240531,104700,38918074,609,609,609,609,0
|
|
20240531,104600,38918074,609,609,609,609,0
|
|
20240531,104500,38918074,609,609,609,609,0
|
|
20240531,104400,38918074,609,609,609,609,0
|
|
20240531,104300,38918074,609,609,609,609,1
|
|
20240531,104200,38917465,609,609,609,609,0
|
|
20240531,104100,38917465,609,608,609,608,4
|
|
20240531,104000,38915032,608,608,608,608,0
|
|
20240531,103900,38915032,608,608,608,608,0
|
|
20240531,103800,38915032,608,608,608,608,0
|
|
20240531,103700,38915032,608,608,608,608,33
|
|
20240531,103600,38894968,608,608,608,608,1
|
|
20240531,103500,38894360,608,608,608,608,0
|
|
20240531,103400,38894360,608,608,608,608,110
|
|
20240531,103300,38827480,608,608,608,608,73
|
|
20240531,103200,38783096,607,607,607,607,0
|
|
20240531,103100,38783096,607,607,607,607,5
|
|
20240531,103000,38780061,607,607,607,607,2
|
|
20240531,102900,38778847,607,607,607,607,1
|
|
20240531,102800,38778240,606,606,606,606,1
|
|
20240531,102700,38777634,605,605,605,605,0
|
|
20240531,102600,38777634,605,605,605,605,0
|
|
20240531,102500,38777634,605,605,605,605,389
|
|
20240531,102400,38542289,604,606,606,604,438
|
|
20240531,102300,38277668,608,608,608,608,0
|
|
20240531,102200,38277668,608,605,608,605,4
|
|
20240531,102100,38275243,606,605,606,605,65
|
|
20240531,102000,38235855,605,605,605,602,851
|
|
20240531,101900,37723409,605,605,605,605,4
|
|
20240531,101800,37720989,604,604,604,604,0
|
|
20240531,101700,37720989,604,604,604,604,1
|
|
20240531,101600,37720385,604,604,604,604,22326
|
|
20240531,101500,24235481,604,604,604,604,5000
|
|
20240531,101400,21215481,603,603,603,603,800
|
|
20240531,101300,20733081,603,603,603,603,1
|
|
20240531,101200,20732478,604,604,604,604,100
|
|
20240531,101100,20672078,604,604,604,604,0
|
|
20240531,101000,20672078,604,604,604,604,0
|
|
20240531,100900,20672078,604,604,604,604,0
|
|
20240531,100800,20672078,604,604,604,604,0
|
|
20240531,100700,20672078,604,604,604,604,0
|
|
20240531,100600,20672078,604,604,604,604,4281
|
|
20240531,100500,18086354,604,604,604,604,235
|
|
20240531,100400,17944414,604,604,604,604,0
|
|
20240531,100300,17944414,604,604,604,604,1
|
|
20240531,100200,17943810,604,604,604,604,1
|
|
20240531,100100,17943206,604,603,604,603,3
|
|
20240531,100000,17941395,602,602,602,602,1
|
|
20240531,095900,17940793,602,602,602,602,0
|
|
20240531,095800,17940793,602,602,602,602,1
|
|
20240531,095700,17940191,602,602,602,602,0
|
|
20240531,095600,17940191,602,602,602,602,0
|
|
20240531,095500,17940191,602,602,602,602,0
|
|
20240531,095400,17940191,602,603,603,602,2
|
|
20240531,095300,17938986,602,602,602,602,1
|
|
20240531,095200,17938384,604,604,604,604,50
|
|
20240531,095100,17908184,604,604,604,604,4925
|
|
20240531,095000,14933484,604,604,604,604,0
|
|
20240531,094900,14933484,604,603,604,603,10
|
|
20240531,094800,14927453,603,603,603,603,0
|
|
20240531,094700,14927453,603,604,604,603,2
|
|
20240531,094600,14926246,603,603,603,603,1
|
|
20240531,094500,14925643,602,602,602,602,757
|
|
20240531,094400,14469929,602,602,602,602,162
|
|
20240531,094300,14372405,602,602,602,602,1
|
|
20240531,094200,14371803,602,602,602,602,1
|
|
20240531,094100,14371201,601,601,601,601,0
|
|
20240531,094000,14371201,601,601,601,601,2
|
|
20240531,093900,14369999,600,600,600,600,5984
|
|
20240531,093800,10779599,600,600,600,600,150
|
|
20240531,093700,10689599,600,600,600,600,1
|
|
20240531,093600,10688999,600,600,600,600,110
|
|
20240531,093500,10622999,599,599,599,599,0
|
|
20240531,093400,10622999,599,600,600,599,9
|
|
20240531,093300,10617600,599,599,599,599,1
|
|
20240531,093200,10617001,600,600,600,600,15
|
|
20240531,093100,10608001,600,600,600,600,37
|
|
20240531,093000,10585801,600,599,600,599,13
|
|
20240531,092900,10578004,597,597,597,597,0
|
|
20240531,092800,10578004,597,597,597,597,0
|
|
20240531,092700,10578004,597,597,597,597,1
|
|
20240531,092600,10577407,598,596,598,596,8848
|
|
20240531,092500,5289134,594,594,594,594,0
|
|
20240531,092400,5289134,594,594,594,594,0
|
|
20240531,092300,5289134,594,594,594,594,0
|
|
20240531,092200,5289134,594,594,594,594,0
|
|
20240531,092100,5289134,594,594,594,594,186
|
|
20240531,092000,5178650,595,596,596,595,920
|
|
20240531,091900,4631112,595,595,595,595,0
|
|
20240531,091800,4631112,595,595,595,595,0
|
|
20240531,091700,4631112,595,595,595,595,0
|
|
20240531,091600,4631112,595,595,595,595,0
|
|
20240531,091500,4631112,595,595,595,595,0
|
|
20240531,091400,4631112,595,595,595,595,0
|
|
20240531,091300,4631112,595,595,595,595,0
|
|
20240531,091200,4631112,595,595,595,595,200
|
|
20240531,091100,4512112,594,596,596,594,6960
|
|
20240531,091000,375306,596,596,596,596,39
|
|
20240531,090900,352062,597,597,597,597,44
|
|
20240531,090800,325794,597,597,597,597,5
|
|
20240531,090700,322809,595,595,595,595,0
|
|
20240531,090600,322809,595,595,595,595,0
|
|
20240531,090500,322809,595,595,595,595,5
|
|
20240531,090400,319834,595,595,595,595,0
|
|
20240531,090300,319834,595,595,595,595,10
|
|
20240531,090200,313884,594,594,594,594,0
|
|
20240531,090100,313884,594,594,594,594,273
|
|
20240531,090000,151722,594,597,597,594,24
|