578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,183500,223326066,626,626,626,626,5000
|
|
20240603,183400,223326066,626,626,626,626,0
|
|
20240603,183300,223326066,626,626,626,626,0
|
|
20240603,183200,223326066,626,626,626,626,0
|
|
20240603,183100,223326066,626,626,626,626,0
|
|
20240603,183000,223326066,626,626,626,626,0
|
|
20240603,182900,223326066,626,626,626,626,0
|
|
20240603,182800,223326066,626,626,626,626,0
|
|
20240603,182700,223326066,626,626,626,626,0
|
|
20240603,182600,223326066,626,626,626,626,0
|
|
20240603,182500,223326066,626,626,626,626,0
|
|
20240603,182400,223326066,626,626,626,626,0
|
|
20240603,182300,223326066,626,626,626,626,0
|
|
20240603,182200,223326066,626,626,626,626,0
|
|
20240603,182100,223326066,626,626,626,626,0
|
|
20240603,182000,223326066,626,626,626,626,0
|
|
20240603,181900,223326066,626,626,626,626,0
|
|
20240603,181800,223326066,626,626,626,626,0
|
|
20240603,181700,223326066,626,626,626,626,0
|
|
20240603,181600,223326066,626,626,626,626,0
|
|
20240603,181500,223326066,626,626,626,626,0
|
|
20240603,181400,223326066,626,626,626,626,0
|
|
20240603,181300,223326066,626,626,626,626,0
|
|
20240603,181200,223326066,626,626,626,626,0
|
|
20240603,181100,223326066,626,626,626,626,0
|
|
20240603,181000,223326066,626,626,626,626,0
|
|
20240603,180900,223326066,626,626,626,626,0
|
|
20240603,180800,223326066,626,626,626,626,0
|
|
20240603,180700,223326066,626,626,626,626,0
|
|
20240603,180600,223326066,626,626,626,626,0
|
|
20240603,180500,223326066,626,626,626,626,5000
|
|
20240603,180400,223326066,626,626,626,626,0
|
|
20240603,180300,223326066,626,626,626,626,0
|
|
20240603,180200,223326066,626,626,626,626,0
|
|
20240603,180100,223326066,626,626,626,626,0
|
|
20240603,180000,223326066,626,626,626,626,0
|
|
20240603,175900,223326066,626,626,626,626,0
|
|
20240603,175800,223326066,626,626,626,626,0
|
|
20240603,175700,223326066,626,626,626,626,0
|
|
20240603,175600,223326066,626,626,626,626,0
|
|
20240603,175500,223326066,626,626,626,626,0
|
|
20240603,175400,223326066,626,626,626,626,0
|
|
20240603,175300,223326066,626,626,626,626,0
|
|
20240603,175200,223326066,626,626,626,626,0
|
|
20240603,175100,223326066,626,626,626,626,0
|
|
20240603,175000,223326066,626,626,626,626,0
|
|
20240603,174900,223326066,626,626,626,626,0
|
|
20240603,174800,223326066,626,626,626,626,0
|
|
20240603,174700,223326066,626,626,626,626,0
|
|
20240603,174600,223326066,626,626,626,626,0
|
|
20240603,174500,223326066,626,626,626,626,0
|
|
20240603,174400,223326066,626,626,626,626,0
|
|
20240603,174300,223326066,626,626,626,626,0
|
|
20240603,174200,223326066,626,626,626,626,0
|
|
20240603,174100,223326066,626,626,626,626,0
|
|
20240603,174000,223326066,626,626,626,626,0
|
|
20240603,173900,223326066,626,626,626,626,0
|
|
20240603,173800,223326066,626,626,626,626,0
|
|
20240603,173700,223326066,626,626,626,626,0
|
|
20240603,173600,223326066,626,626,626,626,0
|
|
20240603,173500,223326066,626,626,626,626,5000
|
|
20240603,173400,223326066,626,626,626,626,0
|
|
20240603,173300,223326066,626,626,626,626,0
|
|
20240603,173200,223326066,626,626,626,626,0
|
|
20240603,173100,223326066,626,626,626,626,0
|
|
20240603,173000,223326066,626,626,626,626,0
|
|
20240603,172900,223326066,626,626,626,626,0
|
|
20240603,172800,223326066,626,626,626,626,0
|
|
20240603,172700,223326066,626,626,626,626,0
|
|
20240603,172600,223326066,626,626,626,626,0
|
|
20240603,172500,223326066,626,626,626,626,0
|
|
20240603,172400,223326066,626,626,626,626,0
|
|
20240603,172300,223326066,626,626,626,626,0
|
|
20240603,172200,223326066,626,626,626,626,0
|
|
20240603,172100,223326066,626,626,626,626,0
|
|
20240603,172000,223326066,626,626,626,626,0
|
|
20240603,171900,223326066,626,626,626,626,0
|
|
20240603,171800,223326066,626,626,626,626,0
|
|
20240603,171700,223326066,626,626,626,626,0
|
|
20240603,171600,223326066,626,626,626,626,0
|
|
20240603,171500,223326066,626,626,626,626,0
|
|
20240603,171400,223326066,626,626,626,626,0
|
|
20240603,171300,223326066,626,626,626,626,0
|
|
20240603,171200,223326066,626,626,626,626,0
|
|
20240603,171100,223326066,626,626,626,626,0
|
|
20240603,171000,223326066,626,626,626,626,0
|
|
20240603,170900,223326066,626,626,626,626,0
|
|
20240603,170800,223326066,626,626,626,626,0
|
|
20240603,170700,223326066,626,626,626,626,0
|
|
20240603,170600,223326066,626,626,626,626,0
|
|
20240603,170500,223326066,626,626,626,626,5000
|
|
20240603,170400,223326066,626,626,626,626,0
|
|
20240603,170300,223326066,626,626,626,626,0
|
|
20240603,170200,223326066,626,626,626,626,0
|
|
20240603,170100,223326066,626,626,626,626,0
|
|
20240603,170000,223326066,626,626,626,626,0
|
|
20240603,165900,223326066,626,626,626,626,0
|
|
20240603,165800,223326066,626,626,626,626,0
|
|
20240603,165700,223326066,626,626,626,626,0
|
|
20240603,165600,223326066,626,626,626,626,0
|
|
20240603,165500,223326066,626,626,626,626,0
|
|
20240603,165400,223326066,626,626,626,626,0
|
|
20240603,165300,223326066,626,626,626,626,0
|
|
20240603,165200,223326066,626,626,626,626,0
|
|
20240603,165100,223326066,626,626,626,626,0
|
|
20240603,165000,223326066,626,626,626,626,0
|
|
20240603,164900,223326066,626,626,626,626,0
|
|
20240603,164800,223326066,626,626,626,626,0
|
|
20240603,164700,223326066,626,626,626,626,0
|
|
20240603,164600,223326066,626,626,626,626,0
|
|
20240603,164500,223326066,626,626,626,626,0
|
|
20240603,164400,223326066,626,626,626,626,0
|
|
20240603,164300,223326066,626,626,626,626,0
|
|
20240603,164200,223326066,626,626,626,626,0
|
|
20240603,164100,223326066,626,626,626,626,0
|
|
20240603,164000,223326066,626,626,626,626,0
|
|
20240603,163900,223326066,626,626,626,626,0
|
|
20240603,163800,223326066,626,626,626,626,0
|
|
20240603,163700,223326066,626,626,626,626,0
|
|
20240603,163600,223326066,626,626,626,626,0
|
|
20240603,163500,223326066,626,626,626,626,5000
|
|
20240603,163400,223326066,626,626,626,626,0
|
|
20240603,163300,223326066,626,626,626,626,0
|
|
20240603,163200,223326066,626,626,626,626,0
|
|
20240603,163100,223326066,626,626,626,626,0
|
|
20240603,163000,223326066,626,626,626,626,0
|
|
20240603,162900,223326066,626,626,626,626,0
|
|
20240603,162800,223326066,626,626,626,626,0
|
|
20240603,162700,223326066,626,626,626,626,0
|
|
20240603,162600,223326066,626,626,626,626,0
|
|
20240603,162500,223326066,626,626,626,626,0
|
|
20240603,162400,223326066,626,626,626,626,0
|
|
20240603,162300,223326066,626,626,626,626,0
|
|
20240603,162200,223326066,626,626,626,626,0
|
|
20240603,162100,223326066,626,626,626,626,0
|
|
20240603,162000,223326066,626,626,626,626,0
|
|
20240603,161900,223326066,626,626,626,626,0
|
|
20240603,161800,223326066,626,626,626,626,0
|
|
20240603,161700,223326066,626,626,626,626,0
|
|
20240603,161600,223326066,626,626,626,626,0
|
|
20240603,161500,223326066,626,626,626,626,0
|
|
20240603,161400,223326066,626,626,626,626,0
|
|
20240603,161300,223326066,626,626,626,626,0
|
|
20240603,161200,223326066,626,626,626,626,0
|
|
20240603,161100,223326066,626,626,626,626,0
|
|
20240603,161000,223326066,626,626,626,626,0
|
|
20240603,160900,223326066,626,626,626,626,0
|
|
20240603,160800,223326066,626,626,626,626,0
|
|
20240603,160700,223326066,626,626,626,626,0
|
|
20240603,160600,223326066,626,626,626,626,0
|
|
20240603,160500,223326066,626,626,626,626,5000
|
|
20240603,160400,223326066,626,626,626,626,0
|
|
20240603,160300,223326066,626,626,626,626,0
|
|
20240603,160200,223326066,626,626,626,626,0
|
|
20240603,160100,223326066,626,626,626,626,0
|
|
20240603,160000,223326066,626,626,626,626,0
|
|
20240603,155900,223326066,626,626,626,626,0
|
|
20240603,155800,223326066,626,626,626,626,0
|
|
20240603,155700,223326066,626,626,626,626,0
|
|
20240603,155600,223326066,626,626,626,626,0
|
|
20240603,155500,223326066,626,626,626,626,0
|
|
20240603,155400,223326066,626,626,626,626,0
|
|
20240603,155300,223326066,626,626,626,626,0
|
|
20240603,155200,223326066,626,626,626,626,0
|
|
20240603,155100,223326066,626,626,626,626,0
|
|
20240603,155000,223326066,626,626,626,626,0
|
|
20240603,154900,223326066,626,626,626,626,0
|
|
20240603,154800,223326066,626,626,626,626,0
|
|
20240603,154700,223326066,626,626,626,626,0
|
|
20240603,154600,223326066,626,626,626,626,0
|
|
20240603,154500,223326066,626,626,626,626,0
|
|
20240603,154400,223326066,626,626,626,626,0
|
|
20240603,154300,223326066,626,626,626,626,0
|
|
20240603,154200,223326066,626,626,626,626,0
|
|
20240603,154100,223326066,626,626,626,626,0
|
|
20240603,154000,223326066,626,626,626,626,0
|
|
20240603,153900,223326066,626,626,626,626,0
|
|
20240603,153800,223326066,626,626,626,626,0
|
|
20240603,153700,223326066,626,626,626,626,0
|
|
20240603,153600,223326066,626,626,626,626,0
|
|
20240603,153500,223326066,626,626,626,626,5000
|
|
20240603,153400,223326066,626,626,626,626,0
|
|
20240603,153300,223326066,626,626,626,626,0
|
|
20240603,153200,223326066,626,626,626,626,0
|
|
20240603,153100,223326066,626,626,626,626,0
|
|
20240603,153000,223326066,626,626,626,626,5000
|
|
20240603,152900,220196066,629,629,629,629,0
|
|
20240603,152800,220196066,629,629,629,629,0
|
|
20240603,152700,220196066,629,629,629,629,0
|
|
20240603,152600,220196066,629,629,629,629,0
|
|
20240603,152500,220196066,629,629,629,629,0
|
|
20240603,152400,220196066,629,629,629,629,0
|
|
20240603,152300,220196066,629,629,629,629,0
|
|
20240603,152200,220196066,629,629,629,629,0
|
|
20240603,152100,220196066,629,629,629,629,0
|
|
20240603,152000,220196066,629,629,629,629,0
|
|
20240603,151900,220196066,629,629,629,629,636
|
|
20240603,151800,219796022,629,629,629,629,0
|
|
20240603,151700,219796022,629,628,629,628,502
|
|
20240603,151600,219480666,626,626,626,626,0
|
|
20240603,151500,219480666,626,628,628,626,21
|
|
20240603,151400,219467480,628,628,628,628,0
|
|
20240603,151300,219467480,628,628,628,628,0
|
|
20240603,151200,219467480,628,628,628,628,74
|
|
20240603,151100,219421008,628,628,628,628,2
|
|
20240603,151000,219419752,627,627,627,627,1864
|
|
20240603,150900,218251024,628,628,628,628,1
|
|
20240603,150800,218250396,628,628,628,628,159
|
|
20240603,150700,218150544,628,628,628,628,28
|
|
20240603,150600,218132960,628,628,628,628,118
|
|
20240603,150500,218058856,628,628,628,628,100
|
|
20240603,150400,217996056,628,628,628,628,0
|
|
20240603,150300,217996056,628,628,628,628,0
|
|
20240603,150200,217996056,628,628,628,628,0
|
|
20240603,150100,217996056,628,628,628,628,0
|
|
20240603,150000,217996056,628,628,628,628,0
|
|
20240603,145900,217996056,628,628,628,628,0
|
|
20240603,145800,217996056,628,628,628,628,4
|
|
20240603,145700,217993544,628,628,628,628,0
|
|
20240603,145600,217993544,628,628,628,628,0
|
|
20240603,145500,217993544,628,628,628,628,0
|
|
20240603,145400,217993544,628,628,628,628,0
|
|
20240603,145300,217993544,628,628,628,628,0
|
|
20240603,145200,217993544,628,628,628,628,0
|
|
20240603,145100,217993544,628,628,628,628,0
|
|
20240603,145000,217993544,628,628,628,628,0
|
|
20240603,144900,217993544,628,628,628,628,0
|
|
20240603,144800,217993544,628,628,628,628,639
|
|
20240603,144700,217592252,628,626,628,626,422
|
|
20240603,144600,217327239,627,626,627,626,3
|
|
20240603,144500,217325359,625,626,626,623,13525
|
|
20240603,144400,208885209,627,627,627,627,0
|
|
20240603,144300,208885209,627,627,627,627,0
|
|
20240603,144200,208885209,627,627,627,627,1
|
|
20240603,144100,208884582,628,627,629,627,1015
|
|
20240603,144000,208246164,629,629,629,629,0
|
|
20240603,143900,208246164,629,626,629,626,5
|
|
20240603,143800,208243025,625,625,625,625,0
|
|
20240603,143700,208243025,625,625,625,625,0
|
|
20240603,143600,208243025,625,625,625,625,0
|
|
20240603,143500,208243025,625,626,626,625,2
|
|
20240603,143400,208241774,627,627,627,627,0
|
|
20240603,143300,208241774,627,627,627,627,464
|
|
20240603,143200,207950846,627,627,627,627,5520
|
|
20240603,143100,204489806,627,627,627,627,1
|
|
20240603,143000,204489179,629,629,629,629,0
|
|
20240603,142900,204489179,629,626,629,626,5
|
|
20240603,142800,204486040,625,625,625,625,0
|
|
20240603,142700,204486040,625,625,625,625,0
|
|
20240603,142600,204486040,625,625,625,625,0
|
|
20240603,142500,204486040,625,625,625,625,0
|
|
20240603,142400,204486040,625,625,625,625,0
|
|
20240603,142300,204486040,625,625,625,625,20
|
|
20240603,142200,204473540,625,625,625,625,0
|
|
20240603,142100,204473540,625,625,625,625,0
|
|
20240603,142000,204473540,625,625,625,625,0
|
|
20240603,141900,204473540,625,627,629,625,518
|
|
20240603,141800,204147725,629,629,629,629,0
|
|
20240603,141700,204147725,629,629,629,629,0
|
|
20240603,141600,204147725,629,627,629,627,500
|
|
20240603,141500,203833228,629,629,629,629,0
|
|
20240603,141400,203833228,629,629,629,629,0
|
|
20240603,141300,203833228,629,627,629,627,493
|
|
20240603,141200,203523134,629,625,629,625,100
|
|
20240603,141100,203460438,629,629,629,629,0
|
|
20240603,141000,203460438,629,625,629,625,6
|
|
20240603,140900,203456674,624,624,624,624,0
|
|
20240603,140800,203456674,624,625,629,624,318
|
|
20240603,140700,203256871,629,629,629,629,0
|
|
20240603,140600,203256871,629,629,629,629,0
|
|
20240603,140500,203256871,629,625,629,625,17
|
|
20240603,140400,203246241,629,626,629,626,5
|
|
20240603,140300,203243102,630,625,630,624,4290
|
|
20240603,140200,200564499,627,628,628,626,5037
|
|
20240603,140100,197408997,628,628,628,628,0
|
|
20240603,140000,197408997,628,628,628,628,0
|
|
20240603,135900,197408997,628,628,628,628,0
|
|
20240603,135800,197408997,628,628,628,628,300
|
|
20240603,135700,197220597,630,630,630,630,0
|
|
20240603,135600,197220597,630,630,630,630,300
|
|
20240603,135500,197031597,630,630,630,630,2
|
|
20240603,135400,197030337,630,630,630,630,0
|
|
20240603,135300,197030337,630,629,630,629,302
|
|
20240603,135200,196840378,629,629,629,629,0
|
|
20240603,135100,196840378,629,629,629,629,30
|
|
20240603,135000,196821508,629,629,629,629,0
|
|
20240603,134900,196821508,629,629,629,629,0
|
|
20240603,134800,196821508,629,629,629,629,0
|
|
20240603,134700,196821508,629,629,629,629,0
|
|
20240603,134600,196821508,629,629,629,629,0
|
|
20240603,134500,196821508,629,629,629,629,50
|
|
20240603,134400,196790058,629,629,629,629,0
|
|
20240603,134300,196790058,629,629,629,629,409
|
|
20240603,134200,196532797,629,629,629,629,0
|
|
20240603,134100,196532797,629,629,629,629,0
|
|
20240603,134000,196532797,629,629,629,629,0
|
|
20240603,133900,196532797,629,629,629,629,0
|
|
20240603,133800,196532797,629,629,629,629,0
|
|
20240603,133700,196532797,629,629,629,629,0
|
|
20240603,133600,196532797,629,628,629,628,50
|
|
20240603,133500,196501396,628,628,628,628,0
|
|
20240603,133400,196501396,628,628,628,628,0
|
|
20240603,133300,196501396,628,628,628,628,0
|
|
20240603,133200,196501396,628,628,628,628,0
|
|
20240603,133100,196501396,628,628,628,628,0
|
|
20240603,133000,196501396,628,628,628,628,0
|
|
20240603,132900,196501396,628,628,628,628,0
|
|
20240603,132800,196501396,628,628,628,628,0
|
|
20240603,132700,196501396,628,628,628,628,0
|
|
20240603,132600,196501396,628,628,628,628,0
|
|
20240603,132500,196501396,628,628,628,628,0
|
|
20240603,132400,196501396,628,628,628,628,1
|
|
20240603,132300,196500768,627,627,627,627,0
|
|
20240603,132200,196500768,627,627,627,627,0
|
|
20240603,132100,196500768,627,627,627,627,0
|
|
20240603,132000,196500768,627,627,627,627,50
|
|
20240603,131900,196469418,626,626,626,626,50
|
|
20240603,131800,196438118,627,627,627,627,0
|
|
20240603,131700,196438118,627,627,627,627,3185
|
|
20240603,131600,194441123,625,627,627,625,7497
|
|
20240603,131500,189751107,627,629,629,627,7457
|
|
20240603,131400,185074980,629,629,629,629,0
|
|
20240603,131300,185074980,629,629,629,629,0
|
|
20240603,131200,185074980,629,629,629,629,0
|
|
20240603,131100,185074980,629,629,629,629,1
|
|
20240603,131000,185074351,629,629,629,629,2
|
|
20240603,130900,185073093,629,629,629,629,3
|
|
20240603,130800,185071206,629,629,629,629,0
|
|
20240603,130700,185071206,629,629,629,629,5
|
|
20240603,130600,185068061,629,629,629,629,3
|
|
20240603,130500,185066174,629,629,629,629,5
|
|
20240603,130400,185063029,629,629,629,629,8
|
|
20240603,130300,185057997,629,629,629,629,0
|
|
20240603,130200,185057997,629,629,629,629,0
|
|
20240603,130100,185057997,629,629,629,629,4013
|
|
20240603,130000,182533820,630,629,630,629,20
|
|
20240603,125900,182521224,630,629,630,629,413
|
|
20240603,125800,182261051,630,630,630,630,183
|
|
20240603,125700,182145761,630,629,630,629,2333
|
|
20240603,125600,180677999,630,629,630,629,207
|
|
20240603,125500,180547590,630,629,630,629,326
|
|
20240603,125400,180342216,629,630,630,629,189
|
|
20240603,125300,180223156,629,629,629,629,1
|
|
20240603,125200,180222527,630,629,630,629,323
|
|
20240603,125100,180019038,630,629,630,629,392
|
|
20240603,125000,179772178,630,629,630,629,1554
|
|
20240603,124900,178794461,629,630,630,629,277
|
|
20240603,124800,178619969,630,630,630,630,296
|
|
20240603,124700,178433489,630,630,630,630,217
|
|
20240603,124600,178296779,630,630,630,629,20
|
|
20240603,124500,178284188,630,627,630,627,12340
|
|
20240603,124400,170521085,629,627,629,627,198
|
|
20240603,124300,170396563,629,629,629,629,320
|
|
20240603,124200,170195283,629,629,629,629,180
|
|
20240603,124100,170082063,627,629,629,627,334
|
|
20240603,124000,169872001,627,629,629,627,190
|
|
20240603,123900,169752497,627,627,629,627,36
|
|
20240603,123800,169729887,629,629,629,629,316
|
|
20240603,123700,169531123,629,629,629,628,2150
|
|
20240603,123600,168178774,629,629,629,629,316
|
|
20240603,123500,167980010,629,628,629,627,189
|
|
20240603,123400,167861140,627,627,629,627,270
|
|
20240603,123300,167691328,629,630,630,629,332
|
|
20240603,123200,167482261,630,630,630,630,0
|
|
20240603,123100,167482261,630,629,630,629,277
|
|
20240603,123000,167307765,630,629,630,629,239
|
|
20240603,122900,167157198,629,629,630,629,353
|
|
20240603,122800,166934866,629,629,629,629,61
|
|
20240603,122700,166896497,629,629,630,629,503
|
|
20240603,122600,166579735,629,629,630,629,656
|
|
20240603,122500,166166896,629,629,629,629,7
|
|
20240603,122400,166162493,630,630,630,627,1462
|
|
20240603,122300,165242612,629,629,629,629,210
|
|
20240603,122200,165110522,629,629,629,629,306
|
|
20240603,122100,164918048,629,627,629,627,201
|
|
20240603,122000,164791635,629,629,629,627,383
|
|
20240603,121900,164550734,627,629,629,627,208
|
|
20240603,121800,164419938,630,629,630,629,10
|
|
20240603,121700,164413640,627,626,627,625,2001
|
|
20240603,121600,163162958,630,627,630,627,3596
|
|
20240603,121500,160897515,629,629,633,629,15237
|
|
20240603,121400,151304937,629,626,629,626,5547
|
|
20240603,121300,147829286,628,630,632,628,10047
|
|
20240603,121200,141508340,630,630,630,630,3617
|
|
20240603,121100,139229630,630,629,630,629,1677
|
|
20240603,121000,138173127,630,628,630,628,308
|
|
20240603,120900,137979193,628,630,630,628,263
|
|
20240603,120800,137813537,629,627,629,627,28673
|
|
20240603,120700,119806332,628,628,628,628,245
|
|
20240603,120600,119652472,628,628,628,628,6225
|
|
20240603,120500,115743172,627,628,628,627,212
|
|
20240603,120400,115610042,627,627,627,627,9
|
|
20240603,120300,115604399,628,628,628,628,298
|
|
20240603,120200,115417255,628,628,628,628,201
|
|
20240603,120100,115291027,628,627,628,627,336
|
|
20240603,120000,115080076,628,627,628,627,225
|
|
20240603,115900,114938780,627,628,628,627,292
|
|
20240603,115800,114755421,627,628,628,627,325
|
|
20240603,115700,114551422,628,628,628,628,0
|
|
20240603,115600,114551422,628,628,628,628,290
|
|
20240603,115500,114369302,628,627,628,627,233
|
|
20240603,115400,114222983,628,628,628,627,380
|
|
20240603,115300,113984354,628,628,628,628,231
|
|
20240603,115200,113839286,628,628,628,628,472
|
|
20240603,115100,113542870,627,628,628,627,359
|
|
20240603,115000,113317430,627,628,628,627,1503
|
|
20240603,114900,112373549,628,628,628,627,367
|
|
20240603,114800,112143090,628,628,628,627,2209
|
|
20240603,114700,110755848,628,628,628,628,255
|
|
20240603,114600,110595708,628,628,628,628,245
|
|
20240603,114500,110441848,628,627,628,627,310
|
|
20240603,114400,110247175,627,628,628,627,205
|
|
20240603,114300,110118444,627,627,627,627,1
|
|
20240603,114200,110117817,628,628,628,628,302
|
|
20240603,114100,109928161,628,627,628,627,209
|
|
20240603,114000,109796920,628,627,628,627,1311
|
|
20240603,113900,108974615,627,628,628,627,209
|
|
20240603,113800,108843381,627,628,628,627,314
|
|
20240603,113700,108646209,628,628,628,628,207
|
|
20240603,113600,108516213,628,628,628,628,0
|
|
20240603,113500,108516213,628,627,628,627,305
|
|
20240603,113400,108324678,628,627,628,627,209
|
|
20240603,113300,108193436,628,628,628,628,302
|
|
20240603,113200,108003780,628,628,628,628,198
|
|
20240603,113100,107879436,627,628,628,627,1093
|
|
20240603,113000,107193043,627,628,628,627,235
|
|
20240603,112900,107045467,627,627,627,627,17
|
|
20240603,112800,107034808,628,627,628,627,479
|
|
20240603,112700,106734216,628,628,628,628,241
|
|
20240603,112600,106582868,628,628,628,628,303
|
|
20240603,112500,106392584,628,627,628,627,202
|
|
20240603,112400,106265734,627,628,628,627,322
|
|
20240603,112300,106063529,628,628,628,628,190
|
|
20240603,112200,105944209,628,628,628,628,3
|
|
20240603,112100,105942325,626,628,628,626,325
|
|
20240603,112000,105738249,628,628,628,626,194
|
|
20240603,111900,105616423,626,626,628,626,304
|
|
20240603,111800,105425547,626,628,628,626,234
|
|
20240603,111700,105278635,628,628,628,628,266
|
|
20240603,111600,105111587,628,628,628,628,233
|
|
20240603,111500,104965263,626,626,626,626,6
|
|
20240603,111400,104961507,628,626,628,626,318
|
|
20240603,111300,104761823,628,626,628,626,199
|
|
20240603,111200,104636865,628,628,628,628,282
|
|
20240603,111100,104459769,628,626,628,626,253
|
|
20240603,111000,104300899,626,627,627,626,472
|
|
20240603,110900,104004958,626,627,627,626,339
|
|
20240603,110800,103792422,626,626,626,626,20
|
|
20240603,110700,103779902,627,627,627,627,316
|
|
20240603,110600,103581770,626,626,626,626,107
|
|
20240603,110500,103514788,626,625,626,625,326
|
|
20240603,110400,103310718,625,625,627,625,189
|
|
20240603,110300,103192233,625,627,627,625,303
|
|
20240603,110200,103002292,627,627,627,627,216
|
|
20240603,110100,102866860,625,625,625,625,17
|
|
20240603,110000,102856235,627,626,627,625,6779
|
|
20240603,105900,98612329,626,626,627,626,261
|
|
20240603,105800,98448698,626,627,627,626,289
|
|
20240603,105700,98267518,627,627,627,627,233
|
|
20240603,105600,98121427,627,627,627,627,264
|
|
20240603,105500,97955899,627,627,627,626,247
|
|
20240603,105400,97801036,627,626,627,626,14
|
|
20240603,105300,97792269,627,626,627,626,305
|
|
20240603,105200,97601052,627,627,627,627,214
|
|
20240603,105100,97466874,627,626,627,626,265
|
|
20240603,105000,97300727,626,626,627,626,247
|
|
20240603,104900,97145862,626,627,627,626,277
|
|
20240603,104800,96972201,626,627,627,626,260
|
|
20240603,104700,96809201,627,627,627,627,293
|
|
20240603,104600,96625490,628,628,628,628,287
|
|
20240603,104500,96445254,628,627,628,627,219
|
|
20240603,104400,96307728,627,627,627,626,9
|
|
20240603,104300,96302090,626,628,628,626,228
|
|
20240603,104200,96158946,628,628,628,628,322
|
|
20240603,104100,95956730,626,626,626,626,11
|
|
20240603,104000,95949844,628,626,628,626,182
|
|
20240603,103900,95835556,626,626,628,626,279
|
|
20240603,103800,95660378,627,628,628,627,257
|
|
20240603,103700,95499002,628,628,628,628,260
|
|
20240603,103600,95335722,628,628,628,628,245
|
|
20240603,103500,95181862,628,626,628,626,266
|
|
20240603,103400,95014826,628,627,628,625,1235
|
|
20240603,103300,94239502,627,627,627,627,23
|
|
20240603,103200,94225081,628,628,628,628,1680
|
|
20240603,103100,93170041,627,627,627,627,266
|
|
20240603,103000,93003259,628,627,628,627,257
|
|
20240603,102900,92841865,628,628,628,627,1262
|
|
20240603,102800,92049347,627,628,628,627,281
|
|
20240603,102700,91872899,627,627,627,627,0
|
|
20240603,102600,91872899,627,627,627,627,140
|
|
20240603,102500,91785119,627,625,627,625,277
|
|
20240603,102400,91611452,627,625,627,625,238
|
|
20240603,102300,91462246,627,625,627,625,302
|
|
20240603,102200,91272932,627,627,627,627,218
|
|
20240603,102100,91136246,625,627,627,625,267
|
|
20240603,102000,90968861,625,625,625,625,4
|
|
20240603,101900,90966361,627,625,627,625,874
|
|
20240603,101800,90418395,625,625,627,625,296
|
|
20240603,101700,90232849,627,627,627,627,227
|
|
20240603,101600,90090520,627,627,627,627,250
|
|
20240603,101500,89933770,625,625,627,625,455
|
|
20240603,101400,89648897,625,627,627,625,278
|
|
20240603,101300,89474611,625,625,625,625,20
|
|
20240603,101200,89462111,627,627,627,627,232
|
|
20240603,101100,89316647,627,625,627,625,299
|
|
20240603,101000,89129194,627,625,627,625,213
|
|
20240603,100900,88995649,625,625,627,625,356
|
|
20240603,100800,88772627,625,625,627,625,121
|
|
20240603,100700,88696999,625,625,625,625,249
|
|
20240603,100600,88541374,625,625,625,625,0
|
|
20240603,100500,88541374,625,623,625,623,252
|
|
20240603,100400,88383884,623,623,623,623,51
|
|
20240603,100300,88352111,625,623,625,623,218
|
|
20240603,100200,88215897,625,625,625,625,215
|
|
20240603,100100,88081522,623,623,623,623,11
|
|
20240603,100000,88074669,623,625,625,623,368
|
|
20240603,095900,87844989,623,623,623,623,17
|
|
20240603,095800,87834398,623,625,625,623,288
|
|
20240603,095700,87654438,625,625,625,625,0
|
|
20240603,095600,87654438,625,625,625,625,312
|
|
20240603,095500,87459438,625,627,627,625,235
|
|
20240603,095400,87312561,625,628,628,623,16821
|
|
20240603,095300,76787486,628,628,628,628,23
|
|
20240603,095200,76773042,629,629,629,629,0
|
|
20240603,095100,76773042,629,625,629,625,50220
|
|
20240603,095000,45285241,625,625,625,625,502
|
|
20240603,094900,44971491,625,625,626,625,786
|
|
20240603,094800,44480072,625,625,625,625,18
|
|
20240603,094700,44468822,626,626,626,626,268
|
|
20240603,094600,44301054,625,625,625,625,4949
|
|
20240603,094500,41207929,625,624,625,624,5983
|
|
20240603,094400,37469537,625,624,625,624,398
|
|
20240603,094300,37220797,624,624,624,624,18
|
|
20240603,094200,37209565,625,625,625,625,185
|
|
20240603,094100,37093940,624,624,624,624,12
|
|
20240603,094000,37086452,625,624,625,624,247
|
|
20240603,093900,36932081,624,624,624,624,17
|
|
20240603,093800,36921473,625,624,625,624,199
|
|
20240603,093700,36797118,625,625,625,625,243
|
|
20240603,093600,36645243,624,624,624,624,8
|
|
20240603,093500,36640251,624,624,625,624,237
|
|
20240603,093400,36492185,624,624,624,624,1026
|
|
20240603,093300,35851961,625,625,625,624,1179
|
|
20240603,093200,35115120,625,625,625,625,1794
|
|
20240603,093100,33993870,625,625,625,624,1214
|
|
20240603,093000,33235130,624,624,624,624,214
|
|
20240603,092900,33101594,623,623,623,623,18
|
|
20240603,092800,33090380,623,623,623,623,22
|
|
20240603,092700,33076674,622,622,622,622,1
|
|
20240603,092600,33076052,622,626,626,622,10940
|
|
20240603,092500,26256729,626,627,627,626,1128
|
|
20240603,092400,25550094,627,626,627,626,11
|
|
20240603,092300,25543207,628,627,628,626,40
|
|
20240603,092200,25518142,626,626,626,626,280
|
|
20240603,092100,25342862,624,624,626,624,10849
|
|
20240603,092000,18569527,625,625,625,624,667
|
|
20240603,091900,18152655,625,624,625,624,1129
|
|
20240603,091800,17448040,624,624,624,624,21
|
|
20240603,091700,17434936,624,624,624,624,363
|
|
20240603,091600,17208424,624,624,624,624,180
|
|
20240603,091500,17096104,623,623,623,623,5
|
|
20240603,091400,17092989,624,625,625,623,474
|
|
20240603,091300,16796999,625,623,625,623,21
|
|
20240603,091200,16783914,628,626,628,626,255
|
|
20240603,091100,16624028,626,623,626,623,2062
|
|
20240603,091000,15334520,623,625,625,623,263
|
|
20240603,090900,15170154,623,623,623,623,16
|
|
20240603,090800,15160186,625,625,625,623,911
|
|
20240603,090700,14591247,625,625,625,625,274
|
|
20240603,090600,14419997,625,623,625,622,3294
|
|
20240603,090500,12370453,623,623,623,622,1021
|
|
20240603,090400,11734391,626,627,627,623,770
|
|
20240603,090300,11252164,626,623,626,623,6642
|
|
20240603,090200,7104478,623,622,623,622,418
|
|
20240603,090100,6844432,622,619,622,619,5069
|
|
20240603,090000,3696915,618,615,618,615,1693
|