578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183500,108071740,625,625,625,625,1506
|
|
20240604,183400,108071740,625,625,625,625,0
|
|
20240604,183300,108071740,625,625,625,625,0
|
|
20240604,183200,108071740,625,625,625,625,0
|
|
20240604,183100,108071740,625,625,625,625,0
|
|
20240604,183000,108071740,625,625,625,625,0
|
|
20240604,182900,108071740,625,625,625,625,0
|
|
20240604,182800,108071740,625,625,625,625,0
|
|
20240604,182700,108071740,625,625,625,625,0
|
|
20240604,182600,108071740,625,625,625,625,0
|
|
20240604,182500,108071740,625,625,625,625,0
|
|
20240604,182400,108071740,625,625,625,625,0
|
|
20240604,182300,108071740,625,625,625,625,0
|
|
20240604,182200,108071740,625,625,625,625,0
|
|
20240604,182100,108071740,625,625,625,625,0
|
|
20240604,182000,108071740,625,625,625,625,0
|
|
20240604,181900,108071740,625,625,625,625,0
|
|
20240604,181800,108071740,625,625,625,625,0
|
|
20240604,181700,108071740,625,625,625,625,0
|
|
20240604,181600,108071740,625,625,625,625,0
|
|
20240604,181500,108071740,625,625,625,625,0
|
|
20240604,181400,108071740,625,625,625,625,0
|
|
20240604,181300,108071740,625,625,625,625,0
|
|
20240604,181200,108071740,625,625,625,625,0
|
|
20240604,181100,108071740,625,625,625,625,0
|
|
20240604,181000,108071740,625,625,625,625,0
|
|
20240604,180900,108071740,625,625,625,625,0
|
|
20240604,180800,108071740,625,625,625,625,0
|
|
20240604,180700,108071740,625,625,625,625,0
|
|
20240604,180600,108071740,625,625,625,625,0
|
|
20240604,180500,108071740,625,625,625,625,1506
|
|
20240604,180400,108071740,625,625,625,625,0
|
|
20240604,180300,108071740,625,625,625,625,0
|
|
20240604,180200,108071740,625,625,625,625,0
|
|
20240604,180100,108071740,625,625,625,625,0
|
|
20240604,180000,108071740,625,625,625,625,0
|
|
20240604,175900,108071740,625,625,625,625,0
|
|
20240604,175800,108071740,625,625,625,625,0
|
|
20240604,175700,108071740,625,625,625,625,0
|
|
20240604,175600,108071740,625,625,625,625,0
|
|
20240604,175500,108071740,625,625,625,625,0
|
|
20240604,175400,108071740,625,625,625,625,0
|
|
20240604,175300,108071740,625,625,625,625,0
|
|
20240604,175200,108071740,625,625,625,625,0
|
|
20240604,175100,108071740,625,625,625,625,0
|
|
20240604,175000,108071740,625,625,625,625,0
|
|
20240604,174900,108071740,625,625,625,625,0
|
|
20240604,174800,108071740,625,625,625,625,0
|
|
20240604,174700,108071740,625,625,625,625,0
|
|
20240604,174600,108071740,625,625,625,625,0
|
|
20240604,174500,108071740,625,625,625,625,0
|
|
20240604,174400,108071740,625,625,625,625,0
|
|
20240604,174300,108071740,625,625,625,625,0
|
|
20240604,174200,108071740,625,625,625,625,0
|
|
20240604,174100,108071740,625,625,625,625,0
|
|
20240604,174000,108071740,625,625,625,625,0
|
|
20240604,173900,108071740,625,625,625,625,0
|
|
20240604,173800,108071740,625,625,625,625,0
|
|
20240604,173700,108071740,625,625,625,625,0
|
|
20240604,173600,108071740,625,625,625,625,0
|
|
20240604,173500,108071740,625,625,625,625,1506
|
|
20240604,173400,108071740,625,625,625,625,0
|
|
20240604,173300,108071740,625,625,625,625,0
|
|
20240604,173200,108071740,625,625,625,625,0
|
|
20240604,173100,108071740,625,625,625,625,0
|
|
20240604,173000,108071740,625,625,625,625,0
|
|
20240604,172900,108071740,625,625,625,625,0
|
|
20240604,172800,108071740,625,625,625,625,0
|
|
20240604,172700,108071740,625,625,625,625,0
|
|
20240604,172600,108071740,625,625,625,625,0
|
|
20240604,172500,108071740,625,625,625,625,0
|
|
20240604,172400,108071740,625,625,625,625,0
|
|
20240604,172300,108071740,625,625,625,625,0
|
|
20240604,172200,108071740,625,625,625,625,0
|
|
20240604,172100,108071740,625,625,625,625,0
|
|
20240604,172000,108071740,625,625,625,625,0
|
|
20240604,171900,108071740,625,625,625,625,0
|
|
20240604,171800,108071740,625,625,625,625,0
|
|
20240604,171700,108071740,625,625,625,625,0
|
|
20240604,171600,108071740,625,625,625,625,0
|
|
20240604,171500,108071740,625,625,625,625,0
|
|
20240604,171400,108071740,625,625,625,625,0
|
|
20240604,171300,108071740,625,625,625,625,0
|
|
20240604,171200,108071740,625,625,625,625,0
|
|
20240604,171100,108071740,625,625,625,625,0
|
|
20240604,171000,108071740,625,625,625,625,0
|
|
20240604,170900,108071740,625,625,625,625,0
|
|
20240604,170800,108071740,625,625,625,625,0
|
|
20240604,170700,108071740,625,625,625,625,0
|
|
20240604,170600,108071740,625,625,625,625,0
|
|
20240604,170500,108071740,625,625,625,625,1506
|
|
20240604,170400,108071740,625,625,625,625,0
|
|
20240604,170300,108071740,625,625,625,625,0
|
|
20240604,170200,108071740,625,625,625,625,0
|
|
20240604,170100,108071740,625,625,625,625,0
|
|
20240604,170000,108071740,625,625,625,625,0
|
|
20240604,165900,108071740,625,625,625,625,0
|
|
20240604,165800,108071740,625,625,625,625,0
|
|
20240604,165700,108071740,625,625,625,625,0
|
|
20240604,165600,108071740,625,625,625,625,0
|
|
20240604,165500,108071740,625,625,625,625,0
|
|
20240604,165400,108071740,625,625,625,625,0
|
|
20240604,165300,108071740,625,625,625,625,0
|
|
20240604,165200,108071740,625,625,625,625,0
|
|
20240604,165100,108071740,625,625,625,625,0
|
|
20240604,165000,108071740,625,625,625,625,0
|
|
20240604,164900,108071740,625,625,625,625,0
|
|
20240604,164800,108071740,625,625,625,625,0
|
|
20240604,164700,108071740,625,625,625,625,0
|
|
20240604,164600,108071740,625,625,625,625,0
|
|
20240604,164500,108071740,625,625,625,625,0
|
|
20240604,164400,108071740,625,625,625,625,0
|
|
20240604,164300,108071740,625,625,625,625,0
|
|
20240604,164200,108071740,625,625,625,625,0
|
|
20240604,164100,108071740,625,625,625,625,0
|
|
20240604,164000,108071740,625,625,625,625,0
|
|
20240604,163900,108071740,625,625,625,625,0
|
|
20240604,163800,108071740,625,625,625,625,0
|
|
20240604,163700,108071740,625,625,625,625,0
|
|
20240604,163600,108071740,625,625,625,625,0
|
|
20240604,163500,108071740,625,625,625,625,1506
|
|
20240604,163400,108071740,625,625,625,625,0
|
|
20240604,163300,108071740,625,625,625,625,0
|
|
20240604,163200,108071740,625,625,625,625,0
|
|
20240604,163100,108071740,625,625,625,625,0
|
|
20240604,163000,108071740,625,625,625,625,0
|
|
20240604,162900,108071740,625,625,625,625,0
|
|
20240604,162800,108071740,625,625,625,625,0
|
|
20240604,162700,108071740,625,625,625,625,0
|
|
20240604,162600,108071740,625,625,625,625,0
|
|
20240604,162500,108071740,625,625,625,625,0
|
|
20240604,162400,108071740,625,625,625,625,0
|
|
20240604,162300,108071740,625,625,625,625,0
|
|
20240604,162200,108071740,625,625,625,625,0
|
|
20240604,162100,108071740,625,625,625,625,0
|
|
20240604,162000,108071740,625,625,625,625,0
|
|
20240604,161900,108071740,625,625,625,625,0
|
|
20240604,161800,108071740,625,625,625,625,0
|
|
20240604,161700,108071740,625,625,625,625,0
|
|
20240604,161600,108071740,625,625,625,625,0
|
|
20240604,161500,108071740,625,625,625,625,0
|
|
20240604,161400,108071740,625,625,625,625,0
|
|
20240604,161300,108071740,625,625,625,625,0
|
|
20240604,161200,108071740,625,625,625,625,0
|
|
20240604,161100,108071740,625,625,625,625,0
|
|
20240604,161000,108071740,625,625,625,625,0
|
|
20240604,160900,108071740,625,625,625,625,0
|
|
20240604,160800,108071740,625,625,625,625,0
|
|
20240604,160700,108071740,625,625,625,625,0
|
|
20240604,160600,108071740,625,625,625,625,0
|
|
20240604,160500,108071740,625,625,625,625,1506
|
|
20240604,160400,108071740,625,625,625,625,0
|
|
20240604,160300,108071740,625,625,625,625,0
|
|
20240604,160200,108071740,625,625,625,625,0
|
|
20240604,160100,108071740,625,625,625,625,0
|
|
20240604,160000,108071740,625,625,625,625,0
|
|
20240604,155900,108071740,625,625,625,625,0
|
|
20240604,155800,108071740,625,625,625,625,0
|
|
20240604,155700,108071740,625,625,625,625,0
|
|
20240604,155600,108071740,625,625,625,625,0
|
|
20240604,155500,108071740,625,625,625,625,0
|
|
20240604,155400,108071740,625,625,625,625,0
|
|
20240604,155300,108071740,625,625,625,625,0
|
|
20240604,155200,108071740,625,625,625,625,0
|
|
20240604,155100,108071740,625,625,625,625,0
|
|
20240604,155000,108071740,625,625,625,625,0
|
|
20240604,154900,108071740,625,625,625,625,0
|
|
20240604,154800,108071740,625,625,625,625,0
|
|
20240604,154700,108071740,625,625,625,625,0
|
|
20240604,154600,108071740,625,625,625,625,0
|
|
20240604,154500,108071740,625,625,625,625,0
|
|
20240604,154400,108071740,625,625,625,625,0
|
|
20240604,154300,108071740,625,625,625,625,0
|
|
20240604,154200,108071740,625,625,625,625,0
|
|
20240604,154100,108071740,625,625,625,625,0
|
|
20240604,154000,108071740,625,625,625,625,0
|
|
20240604,153900,108071740,625,625,625,625,0
|
|
20240604,153800,108071740,625,625,625,625,0
|
|
20240604,153700,108071740,625,625,625,625,0
|
|
20240604,153600,108071740,625,625,625,625,0
|
|
20240604,153500,108071740,625,625,625,625,1506
|
|
20240604,153400,108071740,625,625,625,625,0
|
|
20240604,153300,108071740,625,625,625,625,0
|
|
20240604,153200,108071740,625,625,625,625,0
|
|
20240604,153100,108071740,625,625,625,625,0
|
|
20240604,153000,108071740,625,625,625,625,1506
|
|
20240604,152900,107130490,620,620,620,620,0
|
|
20240604,152800,107130490,620,620,620,620,0
|
|
20240604,152700,107130490,620,620,620,620,0
|
|
20240604,152600,107130490,620,620,620,620,0
|
|
20240604,152500,107130490,620,620,620,620,0
|
|
20240604,152400,107130490,620,620,620,620,0
|
|
20240604,152300,107130490,620,620,620,620,0
|
|
20240604,152200,107130490,620,620,620,620,0
|
|
20240604,152100,107130490,620,620,620,620,0
|
|
20240604,152000,107130490,620,620,620,620,0
|
|
20240604,151900,107130490,620,621,621,620,154
|
|
20240604,151800,107034986,624,624,624,624,0
|
|
20240604,151700,107034986,624,622,624,622,511
|
|
20240604,151600,106717140,623,622,623,622,2809
|
|
20240604,151500,104967135,622,622,622,622,0
|
|
20240604,151400,104967135,622,623,625,622,6
|
|
20240604,151300,104963394,622,622,622,622,10
|
|
20240604,151200,104957174,623,623,623,623,1
|
|
20240604,151100,104956551,624,622,624,622,12
|
|
20240604,151000,104949066,624,624,624,624,3
|
|
20240604,150900,104947194,625,625,625,625,0
|
|
20240604,150800,104947194,625,625,625,625,0
|
|
20240604,150700,104947194,625,625,625,625,0
|
|
20240604,150600,104947194,625,625,625,625,0
|
|
20240604,150500,104947194,625,625,625,625,0
|
|
20240604,150400,104947194,625,625,625,625,0
|
|
20240604,150300,104947194,625,625,625,625,0
|
|
20240604,150200,104947194,625,625,625,625,79
|
|
20240604,150100,104897819,625,625,625,625,0
|
|
20240604,150000,104897819,625,625,625,625,3
|
|
20240604,145900,104895944,624,624,624,624,500
|
|
20240604,145800,104583944,623,624,624,623,4
|
|
20240604,145700,104581451,624,623,624,623,3
|
|
20240604,145600,104579580,623,623,624,623,6
|
|
20240604,145500,104575839,624,620,624,620,750
|
|
20240604,145400,104110632,625,625,625,625,0
|
|
20240604,145300,104110632,625,622,625,620,11056
|
|
20240604,145200,97251678,622,622,622,622,0
|
|
20240604,145100,97251678,622,622,622,622,1
|
|
20240604,145000,97251056,625,625,625,625,82
|
|
20240604,144900,97199806,625,625,625,625,22
|
|
20240604,144800,97186056,623,624,624,623,5000
|
|
20240604,144700,94070768,627,627,627,627,22
|
|
20240604,144600,94056974,624,624,624,624,1859
|
|
20240604,144500,92896958,627,625,627,625,83
|
|
20240604,144400,92844920,624,624,624,624,0
|
|
20240604,144300,92844920,624,624,624,624,0
|
|
20240604,144200,92844920,624,624,624,624,0
|
|
20240604,144100,92844920,624,624,624,624,33
|
|
20240604,144000,92824328,628,627,628,627,82
|
|
20240604,143900,92772863,627,627,627,627,0
|
|
20240604,143800,92772863,627,627,627,627,0
|
|
20240604,143700,92772863,627,627,627,627,0
|
|
20240604,143600,92772863,627,627,627,627,10
|
|
20240604,143500,92766593,628,626,628,626,82
|
|
20240604,143400,92715100,625,625,625,625,0
|
|
20240604,143300,92715100,625,625,625,625,0
|
|
20240604,143200,92715100,625,625,625,625,1
|
|
20240604,143100,92714475,625,625,625,625,0
|
|
20240604,143000,92714475,625,626,628,625,4382
|
|
20240604,142900,89971583,625,625,625,625,0
|
|
20240604,142800,89971583,625,625,625,625,0
|
|
20240604,142700,89971583,625,625,625,625,0
|
|
20240604,142600,89971583,625,627,628,625,131
|
|
20240604,142500,89889319,628,626,628,626,1081
|
|
20240604,142400,89212497,626,626,626,626,1
|
|
20240604,142300,89211871,628,628,628,628,0
|
|
20240604,142200,89211871,628,628,628,628,872
|
|
20240604,142100,88664255,628,628,628,628,0
|
|
20240604,142000,88664255,628,628,628,628,82
|
|
20240604,141900,88612759,629,629,629,629,0
|
|
20240604,141800,88612759,629,629,629,629,0
|
|
20240604,141700,88612759,629,629,629,629,0
|
|
20240604,141600,88612759,629,629,629,629,0
|
|
20240604,141500,88612759,629,626,629,626,82
|
|
20240604,141400,88561187,629,629,629,629,0
|
|
20240604,141300,88561187,629,629,629,629,0
|
|
20240604,141200,88561187,629,629,629,629,0
|
|
20240604,141100,88561187,629,629,629,629,0
|
|
20240604,141000,88561187,629,627,629,627,82
|
|
20240604,140900,88509612,625,625,625,625,0
|
|
20240604,140800,88509612,625,624,625,624,2
|
|
20240604,140700,88508363,626,626,626,626,0
|
|
20240604,140600,88508363,626,626,626,626,0
|
|
20240604,140500,88508363,626,625,629,625,86
|
|
20240604,140400,88454336,624,624,624,624,0
|
|
20240604,140300,88454336,624,624,624,624,0
|
|
20240604,140200,88454336,624,625,625,624,1262
|
|
20240604,140100,87666053,627,627,627,627,0
|
|
20240604,140000,87666053,627,627,627,627,83
|
|
20240604,135900,87614012,627,627,627,627,0
|
|
20240604,135800,87614012,627,627,627,627,393
|
|
20240604,135700,87367601,629,629,629,629,0
|
|
20240604,135600,87367601,629,629,629,629,11
|
|
20240604,135500,87360682,629,629,629,629,183
|
|
20240604,135400,87245575,629,629,629,629,0
|
|
20240604,135300,87245575,629,629,629,629,0
|
|
20240604,135200,87245575,629,629,629,629,0
|
|
20240604,135100,87245575,629,629,629,629,0
|
|
20240604,135000,87245575,629,628,629,628,83
|
|
20240604,134900,87193369,627,627,627,627,1
|
|
20240604,134800,87192742,627,627,627,627,1
|
|
20240604,134700,87192115,625,625,625,625,3731
|
|
20240604,134600,84860240,625,625,625,625,0
|
|
20240604,134500,84860240,625,628,628,625,1333
|
|
20240604,134400,84026322,627,627,627,627,0
|
|
20240604,134300,84026322,627,628,628,627,3583
|
|
20240604,134200,81779395,628,628,628,628,1
|
|
20240604,134100,81778767,629,629,629,629,0
|
|
20240604,134000,81778767,629,629,629,629,83
|
|
20240604,133900,81726560,628,628,628,628,0
|
|
20240604,133800,81726560,628,628,628,628,0
|
|
20240604,133700,81726560,628,628,628,628,1
|
|
20240604,133600,81725932,630,630,630,630,0
|
|
20240604,133500,81725932,630,630,630,630,83
|
|
20240604,133400,81673642,628,628,628,628,0
|
|
20240604,133300,81673642,628,628,628,628,0
|
|
20240604,133200,81673642,628,629,629,628,1500
|
|
20240604,133100,80731131,630,630,630,630,0
|
|
20240604,133000,80731131,630,630,630,630,83
|
|
20240604,132900,80678841,629,629,629,629,0
|
|
20240604,132800,80678841,629,629,629,629,0
|
|
20240604,132700,80678841,629,629,629,629,0
|
|
20240604,132600,80678841,629,629,629,629,1
|
|
20240604,132500,80678212,630,630,630,630,83
|
|
20240604,132400,80625922,629,629,629,629,0
|
|
20240604,132300,80625922,629,629,629,629,0
|
|
20240604,132200,80625922,629,629,629,629,0
|
|
20240604,132100,80625922,629,629,629,629,1488
|
|
20240604,132000,79689970,629,629,629,629,83
|
|
20240604,131900,79637763,629,629,629,629,0
|
|
20240604,131800,79637763,629,629,629,629,0
|
|
20240604,131700,79637763,629,629,629,629,0
|
|
20240604,131600,79637763,629,629,629,629,0
|
|
20240604,131500,79637763,629,629,629,629,83
|
|
20240604,131400,79585556,628,628,628,628,0
|
|
20240604,131300,79585556,628,628,628,628,0
|
|
20240604,131200,79585556,628,628,628,628,1
|
|
20240604,131100,79584928,628,628,628,628,0
|
|
20240604,131000,79584928,628,628,628,628,0
|
|
20240604,130900,79584928,628,628,628,628,0
|
|
20240604,130800,79584928,628,628,628,628,0
|
|
20240604,130700,79584928,628,628,628,628,0
|
|
20240604,130600,79584928,628,628,628,628,0
|
|
20240604,130500,79584928,628,628,628,628,1
|
|
20240604,130400,79584300,629,629,629,629,0
|
|
20240604,130300,79584300,629,629,629,629,0
|
|
20240604,130200,79584300,629,629,629,629,5080
|
|
20240604,130100,76388980,630,630,630,630,0
|
|
20240604,130000,76388980,630,630,630,630,0
|
|
20240604,125900,76388980,630,630,630,630,0
|
|
20240604,125800,76388980,630,630,630,630,0
|
|
20240604,125700,76388980,630,630,630,630,0
|
|
20240604,125600,76388980,630,630,630,630,0
|
|
20240604,125500,76388980,630,630,630,630,0
|
|
20240604,125400,76388980,630,630,630,630,0
|
|
20240604,125300,76388980,630,630,630,630,200
|
|
20240604,125200,76262980,630,630,630,630,100
|
|
20240604,125100,76199980,630,630,630,630,26
|
|
20240604,125000,76183600,630,630,630,630,0
|
|
20240604,124900,76183600,630,630,630,630,0
|
|
20240604,124800,76183600,630,630,630,630,0
|
|
20240604,124700,76183600,630,630,630,630,0
|
|
20240604,124600,76183600,630,630,630,630,0
|
|
20240604,124500,76183600,630,630,630,630,89
|
|
20240604,124400,76127530,630,630,630,630,100
|
|
20240604,124300,76064530,630,630,630,630,100
|
|
20240604,124200,76001530,629,630,630,629,170
|
|
20240604,124100,75894450,630,630,630,630,100
|
|
20240604,124000,75831450,630,630,630,630,2738
|
|
20240604,123900,74106510,629,629,629,629,0
|
|
20240604,123800,74106510,629,629,629,629,0
|
|
20240604,123700,74106510,629,629,629,629,0
|
|
20240604,123600,74106510,629,629,629,629,1001
|
|
20240604,123500,73476881,630,630,630,630,0
|
|
20240604,123400,73476881,630,630,630,630,1000
|
|
20240604,123300,72846881,630,630,630,630,2000
|
|
20240604,123200,71586881,629,629,629,629,1
|
|
20240604,123100,71586252,629,629,629,629,1
|
|
20240604,123000,71585623,630,630,630,630,150
|
|
20240604,122900,71491123,629,630,630,629,53
|
|
20240604,122800,71457736,632,632,632,632,11
|
|
20240604,122700,71450784,632,632,632,632,0
|
|
20240604,122600,71450784,632,632,632,632,0
|
|
20240604,122500,71450784,632,632,632,632,15
|
|
20240604,122400,71441304,632,632,632,632,0
|
|
20240604,122300,71441304,632,631,632,631,730
|
|
20240604,122200,70980356,631,631,631,631,5
|
|
20240604,122100,70977201,631,631,631,631,0
|
|
20240604,122000,70977201,631,631,631,631,0
|
|
20240604,121900,70977201,631,631,631,631,0
|
|
20240604,121800,70977201,631,631,631,631,0
|
|
20240604,121700,70977201,631,631,631,631,0
|
|
20240604,121600,70977201,631,631,631,631,0
|
|
20240604,121500,70977201,631,630,631,630,50
|
|
20240604,121400,70945695,629,629,629,629,20
|
|
20240604,121300,70933115,630,630,630,630,0
|
|
20240604,121200,70933115,630,630,630,630,1800
|
|
20240604,121100,69799115,630,630,630,630,0
|
|
20240604,121000,69799115,630,630,630,630,0
|
|
20240604,120900,69799115,630,630,630,630,0
|
|
20240604,120800,69799115,630,630,630,630,1002
|
|
20240604,120700,69167855,630,630,630,630,3
|
|
20240604,120600,69165965,630,630,630,630,50
|
|
20240604,120500,69134465,630,630,630,630,0
|
|
20240604,120400,69134465,630,630,630,630,3
|
|
20240604,120300,69132575,630,630,630,630,0
|
|
20240604,120200,69132575,630,630,630,630,50
|
|
20240604,120100,69101075,630,630,630,630,599
|
|
20240604,120000,68723705,630,630,630,630,4052
|
|
20240604,115900,66170945,630,630,630,630,0
|
|
20240604,115800,66170945,630,630,630,630,0
|
|
20240604,115700,66170945,630,630,630,630,0
|
|
20240604,115600,66170945,630,630,630,630,1398
|
|
20240604,115500,65290205,630,630,630,630,0
|
|
20240604,115400,65290205,630,630,630,630,3000
|
|
20240604,115300,63400205,631,631,631,631,2577
|
|
20240604,115200,61774118,632,632,632,632,943
|
|
20240604,115100,61178142,632,631,632,631,301
|
|
20240604,115000,60988209,630,630,630,630,0
|
|
20240604,114900,60988209,630,630,630,630,0
|
|
20240604,114800,60988209,630,630,630,630,1758
|
|
20240604,114700,59880669,629,629,629,629,900
|
|
20240604,114600,59314569,628,628,628,628,0
|
|
20240604,114500,59314569,628,628,628,628,0
|
|
20240604,114400,59314569,628,628,628,628,0
|
|
20240604,114300,59314569,628,628,628,628,0
|
|
20240604,114200,59314569,628,628,628,628,0
|
|
20240604,114100,59314569,628,628,628,628,0
|
|
20240604,114000,59314569,628,628,628,628,0
|
|
20240604,113900,59314569,628,628,628,628,0
|
|
20240604,113800,59314569,628,628,628,628,0
|
|
20240604,113700,59314569,628,628,628,628,0
|
|
20240604,113600,59314569,628,628,628,628,0
|
|
20240604,113500,59314569,628,628,628,628,1
|
|
20240604,113400,59313941,627,627,627,627,0
|
|
20240604,113300,59313941,627,628,630,627,1123
|
|
20240604,113200,58608516,628,628,628,628,0
|
|
20240604,113100,58608516,628,628,628,628,222
|
|
20240604,113000,58469100,628,628,628,628,1
|
|
20240604,112900,58468472,629,629,629,628,4668
|
|
20240604,112800,55535587,629,629,629,629,1
|
|
20240604,112700,55534958,629,629,629,629,0
|
|
20240604,112600,55534958,629,629,629,629,0
|
|
20240604,112500,55534958,629,629,629,629,120
|
|
20240604,112400,55459478,629,629,629,629,80
|
|
20240604,112300,55409158,630,630,630,630,31
|
|
20240604,112200,55389628,630,630,630,630,50
|
|
20240604,112100,55358128,630,630,630,630,23
|
|
20240604,112000,55343638,630,630,630,630,1500
|
|
20240604,111900,54398638,630,630,630,630,0
|
|
20240604,111800,54398638,630,630,630,630,0
|
|
20240604,111700,54398638,630,630,630,630,0
|
|
20240604,111600,54398638,630,630,630,630,79
|
|
20240604,111500,54348868,630,630,630,630,0
|
|
20240604,111400,54348868,630,630,630,630,0
|
|
20240604,111300,54348868,630,630,630,630,119
|
|
20240604,111200,54273898,630,630,630,630,2
|
|
20240604,111100,54272638,630,630,630,630,0
|
|
20240604,111000,54272638,630,630,630,630,0
|
|
20240604,110900,54272638,630,630,630,630,0
|
|
20240604,110800,54272638,630,630,630,630,0
|
|
20240604,110700,54272638,630,630,630,630,1
|
|
20240604,110600,54272008,630,630,630,630,0
|
|
20240604,110500,54272008,630,630,630,630,0
|
|
20240604,110400,54272008,630,630,630,630,0
|
|
20240604,110300,54272008,630,630,630,630,0
|
|
20240604,110200,54272008,630,629,630,629,120
|
|
20240604,110100,54196409,630,630,630,630,0
|
|
20240604,110000,54196409,630,630,630,630,0
|
|
20240604,105900,54196409,630,630,630,630,0
|
|
20240604,105800,54196409,630,630,630,630,0
|
|
20240604,105700,54196409,630,630,630,630,0
|
|
20240604,105600,54196409,630,630,630,630,1
|
|
20240604,105500,54195779,630,630,630,630,0
|
|
20240604,105400,54195779,630,630,630,630,0
|
|
20240604,105300,54195779,630,630,630,630,0
|
|
20240604,105200,54195779,630,630,630,630,0
|
|
20240604,105100,54195779,630,630,630,630,0
|
|
20240604,105000,54195779,630,630,630,630,0
|
|
20240604,104900,54195779,630,630,630,630,0
|
|
20240604,104800,54195779,630,630,630,630,0
|
|
20240604,104700,54195779,630,628,630,628,9
|
|
20240604,104600,54190111,630,630,630,630,309
|
|
20240604,104500,53995441,630,630,630,630,0
|
|
20240604,104400,53995441,630,630,630,630,17
|
|
20240604,104300,53984731,630,630,630,630,1869
|
|
20240604,104200,52807261,629,629,629,629,0
|
|
20240604,104100,52807261,629,629,629,629,0
|
|
20240604,104000,52807261,629,629,629,629,0
|
|
20240604,103900,52807261,629,629,629,629,0
|
|
20240604,103800,52807261,629,630,630,629,861
|
|
20240604,103700,52265684,630,630,630,630,50
|
|
20240604,103600,52234184,629,629,629,629,0
|
|
20240604,103500,52234184,629,629,629,629,0
|
|
20240604,103400,52234184,629,629,629,629,0
|
|
20240604,103300,52234184,629,629,629,629,0
|
|
20240604,103200,52234184,629,629,629,629,0
|
|
20240604,103100,52234184,629,629,629,629,20
|
|
20240604,103000,52221604,630,630,630,630,0
|
|
20240604,102900,52221604,630,630,630,630,0
|
|
20240604,102800,52221604,630,630,630,630,0
|
|
20240604,102700,52221604,630,630,630,630,0
|
|
20240604,102600,52221604,630,630,630,630,1
|
|
20240604,102500,52220974,629,629,629,629,0
|
|
20240604,102400,52220974,629,629,629,629,0
|
|
20240604,102300,52220974,629,629,629,629,0
|
|
20240604,102200,52220974,629,629,629,629,0
|
|
20240604,102100,52220974,629,629,629,629,2357
|
|
20240604,102000,50738421,630,630,630,630,0
|
|
20240604,101900,50738421,630,630,630,630,0
|
|
20240604,101800,50738421,630,630,630,630,103
|
|
20240604,101700,50673531,630,630,630,630,300
|
|
20240604,101600,50484531,629,629,629,629,13
|
|
20240604,101500,50476354,630,630,630,630,0
|
|
20240604,101400,50476354,630,630,630,630,0
|
|
20240604,101300,50476354,630,630,630,630,0
|
|
20240604,101200,50476354,630,630,630,630,0
|
|
20240604,101100,50476354,630,630,630,630,0
|
|
20240604,101000,50476354,630,630,630,630,0
|
|
20240604,100900,50476354,630,630,630,630,12
|
|
20240604,100800,50468794,630,630,630,630,1
|
|
20240604,100700,50468164,629,629,629,629,0
|
|
20240604,100600,50468164,629,629,629,629,0
|
|
20240604,100500,50468164,629,629,629,629,0
|
|
20240604,100400,50468164,629,629,629,629,0
|
|
20240604,100300,50468164,629,629,629,629,0
|
|
20240604,100200,50468164,629,629,629,629,8
|
|
20240604,100100,50463132,629,629,630,629,3
|
|
20240604,100000,50461244,630,630,630,630,1007
|
|
20240604,095900,49826834,630,629,630,629,1004
|
|
20240604,095800,49194318,629,629,629,629,3
|
|
20240604,095700,49192431,630,630,630,630,2000
|
|
20240604,095600,47932431,630,630,630,630,2000
|
|
20240604,095500,46672431,630,630,630,630,1896
|
|
20240604,095400,45477951,630,630,630,630,7
|
|
20240604,095300,45473541,630,630,630,630,97
|
|
20240604,095200,45412431,632,631,632,631,2
|
|
20240604,095100,45411168,629,629,629,629,100
|
|
20240604,095000,45348268,631,630,631,630,3000
|
|
20240604,094900,43455269,631,631,631,631,4998
|
|
20240604,094800,40301531,631,630,632,630,5793
|
|
20240604,094700,36643945,630,630,630,630,1264
|
|
20240604,094600,35847625,630,630,630,630,0
|
|
20240604,094500,35847625,630,630,630,630,0
|
|
20240604,094400,35847625,630,633,633,630,581
|
|
20240604,094300,35480305,633,633,633,633,8
|
|
20240604,094200,35475241,632,631,632,631,5000
|
|
20240604,094100,32315242,630,630,630,630,0
|
|
20240604,094000,32315242,630,630,630,630,1
|
|
20240604,093900,32314612,630,630,630,630,1
|
|
20240604,093800,32313982,629,629,629,629,0
|
|
20240604,093700,32313982,629,629,629,629,1
|
|
20240604,093600,32313353,632,632,632,632,0
|
|
20240604,093500,32313353,632,630,632,630,10
|
|
20240604,093400,32307035,633,629,633,629,4000
|
|
20240604,093300,29775507,628,628,628,628,0
|
|
20240604,093200,29775507,628,628,628,628,0
|
|
20240604,093100,29775507,628,628,628,628,0
|
|
20240604,093000,29775507,628,628,630,628,4
|
|
20240604,092900,29772991,630,630,630,630,0
|
|
20240604,092800,29772991,630,627,630,627,5000
|
|
20240604,092700,26623272,624,624,624,624,0
|
|
20240604,092600,26623272,624,624,624,624,0
|
|
20240604,092500,26623272,624,624,624,624,0
|
|
20240604,092400,26623272,624,624,624,624,100
|
|
20240604,092300,26560872,626,626,626,626,1000
|
|
20240604,092200,25934872,626,625,626,625,1053
|
|
20240604,092100,25275747,626,626,626,626,0
|
|
20240604,092000,25275747,626,625,626,625,656
|
|
20240604,091900,24865141,625,625,625,625,0
|
|
20240604,091800,24865141,625,625,625,625,0
|
|
20240604,091700,24865141,625,625,625,625,1
|
|
20240604,091600,24864516,624,624,624,624,0
|
|
20240604,091500,24864516,624,624,624,624,0
|
|
20240604,091400,24864516,624,626,626,624,800
|
|
20240604,091300,24365116,625,625,625,625,3006
|
|
20240604,091200,22486366,626,627,627,626,1001
|
|
20240604,091100,21859739,625,630,630,625,6003
|
|
20240604,091000,18093716,632,632,632,632,97
|
|
20240604,090900,18032412,633,633,633,633,0
|
|
20240604,090800,18032412,633,634,635,633,3158
|
|
20240604,090700,16031450,633,630,633,630,7088
|
|
20240604,090600,11564612,630,630,630,630,2680
|
|
20240604,090500,9876212,630,630,632,630,5025
|
|
20240604,090400,6710442,631,630,631,630,887
|
|
20240604,090300,6151065,630,630,630,630,3118
|
|
20240604,090200,4186725,633,633,633,633,0
|
|
20240604,090100,4186725,633,633,633,633,0
|
|
20240604,090000,4186725,633,633,633,633,4745
|