578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,183500,164909888,631,631,631,631,1781
|
|
20240605,183400,164909888,631,631,631,631,0
|
|
20240605,183300,164909888,631,631,631,631,0
|
|
20240605,183200,164909888,631,631,631,631,0
|
|
20240605,183100,164909888,631,631,631,631,0
|
|
20240605,183000,164909888,631,631,631,631,0
|
|
20240605,182900,164909888,631,631,631,631,0
|
|
20240605,182800,164909888,631,631,631,631,0
|
|
20240605,182700,164909888,631,631,631,631,0
|
|
20240605,182600,164909888,631,631,631,631,0
|
|
20240605,182500,164909888,631,631,631,631,0
|
|
20240605,182400,164909888,631,631,631,631,0
|
|
20240605,182300,164909888,631,631,631,631,0
|
|
20240605,182200,164909888,631,631,631,631,0
|
|
20240605,182100,164909888,631,631,631,631,0
|
|
20240605,182000,164909888,631,631,631,631,0
|
|
20240605,181900,164909888,631,631,631,631,0
|
|
20240605,181800,164909888,631,631,631,631,0
|
|
20240605,181700,164909888,631,631,631,631,0
|
|
20240605,181600,164909888,631,631,631,631,0
|
|
20240605,181500,164909888,631,631,631,631,0
|
|
20240605,181400,164909888,631,631,631,631,0
|
|
20240605,181300,164909888,631,631,631,631,0
|
|
20240605,181200,164909888,631,631,631,631,0
|
|
20240605,181100,164909888,631,631,631,631,0
|
|
20240605,181000,164909888,631,631,631,631,0
|
|
20240605,180900,164909888,631,631,631,631,0
|
|
20240605,180800,164909888,631,631,631,631,0
|
|
20240605,180700,164909888,631,631,631,631,0
|
|
20240605,180600,164909888,631,631,631,631,0
|
|
20240605,180500,164909888,631,631,631,631,1781
|
|
20240605,180400,164909888,631,631,631,631,0
|
|
20240605,180300,164909888,631,631,631,631,0
|
|
20240605,180200,164909888,631,631,631,631,0
|
|
20240605,180100,164909888,631,631,631,631,0
|
|
20240605,180000,164909888,631,631,631,631,0
|
|
20240605,175900,164909888,631,631,631,631,0
|
|
20240605,175800,164909888,631,631,631,631,0
|
|
20240605,175700,164909888,631,631,631,631,0
|
|
20240605,175600,164909888,631,631,631,631,0
|
|
20240605,175500,164909888,631,631,631,631,0
|
|
20240605,175400,164909888,631,631,631,631,0
|
|
20240605,175300,164909888,631,631,631,631,0
|
|
20240605,175200,164909888,631,631,631,631,0
|
|
20240605,175100,164909888,631,631,631,631,0
|
|
20240605,175000,164909888,631,631,631,631,0
|
|
20240605,174900,164909888,631,631,631,631,0
|
|
20240605,174800,164909888,631,631,631,631,0
|
|
20240605,174700,164909888,631,631,631,631,0
|
|
20240605,174600,164909888,631,631,631,631,0
|
|
20240605,174500,164909888,631,631,631,631,0
|
|
20240605,174400,164909888,631,631,631,631,0
|
|
20240605,174300,164909888,631,631,631,631,0
|
|
20240605,174200,164909888,631,631,631,631,0
|
|
20240605,174100,164909888,631,631,631,631,0
|
|
20240605,174000,164909888,631,631,631,631,0
|
|
20240605,173900,164909888,631,631,631,631,0
|
|
20240605,173800,164909888,631,631,631,631,0
|
|
20240605,173700,164909888,631,631,631,631,0
|
|
20240605,173600,164909888,631,631,631,631,0
|
|
20240605,173500,164909888,631,631,631,631,1781
|
|
20240605,173400,164909888,631,631,631,631,0
|
|
20240605,173300,164909888,631,631,631,631,0
|
|
20240605,173200,164909888,631,631,631,631,0
|
|
20240605,173100,164909888,631,631,631,631,0
|
|
20240605,173000,164909888,631,631,631,631,0
|
|
20240605,172900,164909888,631,631,631,631,0
|
|
20240605,172800,164909888,631,631,631,631,0
|
|
20240605,172700,164909888,631,631,631,631,0
|
|
20240605,172600,164909888,631,631,631,631,0
|
|
20240605,172500,164909888,631,631,631,631,0
|
|
20240605,172400,164909888,631,631,631,631,0
|
|
20240605,172300,164909888,631,631,631,631,0
|
|
20240605,172200,164909888,631,631,631,631,0
|
|
20240605,172100,164909888,631,631,631,631,0
|
|
20240605,172000,164909888,631,631,631,631,0
|
|
20240605,171900,164909888,631,631,631,631,0
|
|
20240605,171800,164909888,631,631,631,631,0
|
|
20240605,171700,164909888,631,631,631,631,0
|
|
20240605,171600,164909888,631,631,631,631,0
|
|
20240605,171500,164909888,631,631,631,631,0
|
|
20240605,171400,164909888,631,631,631,631,0
|
|
20240605,171300,164909888,631,631,631,631,0
|
|
20240605,171200,164909888,631,631,631,631,0
|
|
20240605,171100,164909888,631,631,631,631,0
|
|
20240605,171000,164909888,631,631,631,631,0
|
|
20240605,170900,164909888,631,631,631,631,0
|
|
20240605,170800,164909888,631,631,631,631,0
|
|
20240605,170700,164909888,631,631,631,631,0
|
|
20240605,170600,164909888,631,631,631,631,0
|
|
20240605,170500,164909888,631,631,631,631,1781
|
|
20240605,170400,164909888,631,631,631,631,0
|
|
20240605,170300,164909888,631,631,631,631,0
|
|
20240605,170200,164909888,631,631,631,631,0
|
|
20240605,170100,164909888,631,631,631,631,0
|
|
20240605,170000,164909888,631,631,631,631,0
|
|
20240605,165900,164909888,631,631,631,631,0
|
|
20240605,165800,164909888,631,631,631,631,0
|
|
20240605,165700,164909888,631,631,631,631,0
|
|
20240605,165600,164909888,631,631,631,631,0
|
|
20240605,165500,164909888,631,631,631,631,0
|
|
20240605,165400,164909888,631,631,631,631,0
|
|
20240605,165300,164909888,631,631,631,631,0
|
|
20240605,165200,164909888,631,631,631,631,0
|
|
20240605,165100,164909888,631,631,631,631,0
|
|
20240605,165000,164909888,631,631,631,631,0
|
|
20240605,164900,164909888,631,631,631,631,0
|
|
20240605,164800,164909888,631,631,631,631,0
|
|
20240605,164700,164909888,631,631,631,631,0
|
|
20240605,164600,164909888,631,631,631,631,0
|
|
20240605,164500,164909888,631,631,631,631,0
|
|
20240605,164400,164909888,631,631,631,631,0
|
|
20240605,164300,164909888,631,631,631,631,0
|
|
20240605,164200,164909888,631,631,631,631,0
|
|
20240605,164100,164909888,631,631,631,631,0
|
|
20240605,164000,164909888,631,631,631,631,0
|
|
20240605,163900,164909888,631,631,631,631,0
|
|
20240605,163800,164909888,631,631,631,631,0
|
|
20240605,163700,164909888,631,631,631,631,0
|
|
20240605,163600,164909888,631,631,631,631,0
|
|
20240605,163500,164909888,631,631,631,631,1781
|
|
20240605,163400,164909888,631,631,631,631,0
|
|
20240605,163300,164909888,631,631,631,631,0
|
|
20240605,163200,164909888,631,631,631,631,0
|
|
20240605,163100,164909888,631,631,631,631,0
|
|
20240605,163000,164909888,631,631,631,631,0
|
|
20240605,162900,164909888,631,631,631,631,0
|
|
20240605,162800,164909888,631,631,631,631,0
|
|
20240605,162700,164909888,631,631,631,631,0
|
|
20240605,162600,164909888,631,631,631,631,0
|
|
20240605,162500,164909888,631,631,631,631,0
|
|
20240605,162400,164909888,631,631,631,631,0
|
|
20240605,162300,164909888,631,631,631,631,0
|
|
20240605,162200,164909888,631,631,631,631,0
|
|
20240605,162100,164909888,631,631,631,631,0
|
|
20240605,162000,164909888,631,631,631,631,0
|
|
20240605,161900,164909888,631,631,631,631,0
|
|
20240605,161800,164909888,631,631,631,631,0
|
|
20240605,161700,164909888,631,631,631,631,0
|
|
20240605,161600,164909888,631,631,631,631,0
|
|
20240605,161500,164909888,631,631,631,631,0
|
|
20240605,161400,164909888,631,631,631,631,0
|
|
20240605,161300,164909888,631,631,631,631,0
|
|
20240605,161200,164909888,631,631,631,631,0
|
|
20240605,161100,164909888,631,631,631,631,0
|
|
20240605,161000,164909888,631,631,631,631,0
|
|
20240605,160900,164909888,631,631,631,631,0
|
|
20240605,160800,164909888,631,631,631,631,0
|
|
20240605,160700,164909888,631,631,631,631,0
|
|
20240605,160600,164909888,631,631,631,631,0
|
|
20240605,160500,164909888,631,631,631,631,1781
|
|
20240605,160400,164909888,631,631,631,631,0
|
|
20240605,160300,164909888,631,631,631,631,0
|
|
20240605,160200,164909888,631,631,631,631,0
|
|
20240605,160100,164909888,631,631,631,631,0
|
|
20240605,160000,164909888,631,631,631,631,0
|
|
20240605,155900,164909888,631,631,631,631,0
|
|
20240605,155800,164909888,631,631,631,631,0
|
|
20240605,155700,164909888,631,631,631,631,0
|
|
20240605,155600,164909888,631,631,631,631,0
|
|
20240605,155500,164909888,631,631,631,631,0
|
|
20240605,155400,164909888,631,631,631,631,0
|
|
20240605,155300,164909888,631,631,631,631,0
|
|
20240605,155200,164909888,631,631,631,631,0
|
|
20240605,155100,164909888,631,631,631,631,0
|
|
20240605,155000,164909888,631,631,631,631,0
|
|
20240605,154900,164909888,631,631,631,631,0
|
|
20240605,154800,164909888,631,631,631,631,0
|
|
20240605,154700,164909888,631,631,631,631,0
|
|
20240605,154600,164909888,631,631,631,631,0
|
|
20240605,154500,164909888,631,631,631,631,0
|
|
20240605,154400,164909888,631,631,631,631,0
|
|
20240605,154300,164909888,631,631,631,631,0
|
|
20240605,154200,164909888,631,631,631,631,0
|
|
20240605,154100,164909888,631,631,631,631,0
|
|
20240605,154000,164909888,631,631,631,631,0
|
|
20240605,153900,164909888,631,631,631,631,0
|
|
20240605,153800,164909888,631,631,631,631,0
|
|
20240605,153700,164909888,631,631,631,631,0
|
|
20240605,153600,164909888,631,631,631,631,0
|
|
20240605,153500,164909888,631,631,631,631,1781
|
|
20240605,153400,164909888,631,631,631,631,0
|
|
20240605,153300,164909888,631,631,631,631,0
|
|
20240605,153200,164909888,631,631,631,631,0
|
|
20240605,153100,164909888,631,631,631,631,0
|
|
20240605,153000,164909888,631,631,631,631,1781
|
|
20240605,152900,163786077,631,631,631,631,0
|
|
20240605,152800,163786077,631,631,631,631,0
|
|
20240605,152700,163786077,631,631,631,631,0
|
|
20240605,152600,163786077,631,631,631,631,0
|
|
20240605,152500,163786077,631,631,631,631,0
|
|
20240605,152400,163786077,631,631,631,631,0
|
|
20240605,152300,163786077,631,631,631,631,0
|
|
20240605,152200,163786077,631,631,631,631,0
|
|
20240605,152100,163786077,631,631,631,631,0
|
|
20240605,152000,163786077,631,631,631,631,0
|
|
20240605,151900,163786077,631,627,631,627,5000
|
|
20240605,151800,160641777,627,627,627,627,2
|
|
20240605,151700,160640523,627,627,627,627,298
|
|
20240605,151600,160453677,626,626,626,626,0
|
|
20240605,151500,160453677,626,626,626,626,198
|
|
20240605,151400,160329729,626,626,626,626,0
|
|
20240605,151300,160329729,626,626,626,626,0
|
|
20240605,151200,160329729,626,626,626,626,4
|
|
20240605,151100,160327225,626,626,626,626,0
|
|
20240605,151000,160327225,626,626,626,626,1
|
|
20240605,150900,160326599,626,626,626,626,1
|
|
20240605,150800,160325973,627,627,627,627,0
|
|
20240605,150700,160325973,627,627,627,627,0
|
|
20240605,150600,160325973,627,627,627,627,100
|
|
20240605,150500,160263273,626,626,626,626,0
|
|
20240605,150400,160263273,626,626,626,626,0
|
|
20240605,150300,160263273,626,626,626,626,600
|
|
20240605,150200,159887673,626,626,626,626,0
|
|
20240605,150100,159887673,626,626,627,626,9768
|
|
20240605,150000,153770405,625,625,625,625,0
|
|
20240605,145900,153770405,625,625,625,625,0
|
|
20240605,145800,153770405,625,625,625,625,1
|
|
20240605,145700,153769780,626,626,626,626,0
|
|
20240605,145600,153769780,626,626,626,626,0
|
|
20240605,145500,153769780,626,626,626,626,0
|
|
20240605,145400,153769780,626,626,626,626,0
|
|
20240605,145300,153769780,626,626,626,626,665
|
|
20240605,145200,153353490,627,627,627,627,0
|
|
20240605,145100,153353490,627,627,627,627,3
|
|
20240605,145000,153351609,627,627,627,627,0
|
|
20240605,144900,153351609,627,627,627,627,0
|
|
20240605,144800,153351609,627,627,627,627,400
|
|
20240605,144700,153100809,626,626,626,626,0
|
|
20240605,144600,153100809,626,626,626,626,4348
|
|
20240605,144500,150378961,626,626,626,626,0
|
|
20240605,144400,150378961,626,626,626,626,0
|
|
20240605,144300,150378961,626,626,626,626,1
|
|
20240605,144200,150378335,625,625,625,625,0
|
|
20240605,144100,150378335,625,625,625,625,0
|
|
20240605,144000,150378335,625,625,625,625,1
|
|
20240605,143900,150377710,625,625,625,625,0
|
|
20240605,143800,150377710,625,625,625,625,0
|
|
20240605,143700,150377710,625,625,625,625,0
|
|
20240605,143600,150377710,625,625,625,625,0
|
|
20240605,143500,150377710,625,625,625,625,0
|
|
20240605,143400,150377710,625,625,625,625,1
|
|
20240605,143300,150377085,626,626,626,626,0
|
|
20240605,143200,150377085,626,625,626,625,10
|
|
20240605,143100,150370826,624,624,624,624,300
|
|
20240605,143000,150183626,625,625,625,625,0
|
|
20240605,142900,150183626,625,625,625,625,1
|
|
20240605,142800,150183001,626,626,626,626,0
|
|
20240605,142700,150183001,626,625,626,625,61
|
|
20240605,142600,150144816,624,624,624,624,0
|
|
20240605,142500,150144816,624,624,624,624,0
|
|
20240605,142400,150144816,624,624,624,624,0
|
|
20240605,142300,150144816,624,624,624,624,0
|
|
20240605,142200,150144816,624,624,624,624,0
|
|
20240605,142100,150144816,624,624,624,624,0
|
|
20240605,142000,150144816,624,624,624,624,0
|
|
20240605,141900,150144816,624,624,624,624,0
|
|
20240605,141800,150144816,624,624,624,624,1
|
|
20240605,141700,150144192,624,624,624,624,0
|
|
20240605,141600,150144192,624,625,625,624,730
|
|
20240605,141500,149688568,626,626,626,626,0
|
|
20240605,141400,149688568,626,626,626,626,0
|
|
20240605,141300,149688568,626,626,626,626,0
|
|
20240605,141200,149688568,626,626,626,626,0
|
|
20240605,141100,149688568,626,626,626,626,0
|
|
20240605,141000,149688568,626,626,626,626,1
|
|
20240605,140900,149687942,626,626,626,626,0
|
|
20240605,140800,149687942,626,626,626,626,300
|
|
20240605,140700,149500142,625,625,625,625,0
|
|
20240605,140600,149500142,625,625,625,625,0
|
|
20240605,140500,149500142,625,625,625,625,0
|
|
20240605,140400,149500142,625,625,625,625,0
|
|
20240605,140300,149500142,625,625,625,625,0
|
|
20240605,140200,149500142,625,625,625,625,0
|
|
20240605,140100,149500142,625,625,625,625,1
|
|
20240605,140000,149499517,625,625,625,625,0
|
|
20240605,135900,149499517,625,625,625,625,0
|
|
20240605,135800,149499517,625,625,625,625,0
|
|
20240605,135700,149499517,625,625,625,625,0
|
|
20240605,135600,149499517,625,625,625,625,0
|
|
20240605,135500,149499517,625,625,625,625,1
|
|
20240605,135400,149498892,625,625,625,625,4
|
|
20240605,135300,149496392,625,625,625,625,6
|
|
20240605,135200,149492642,625,625,625,625,1
|
|
20240605,135100,149492017,625,625,625,625,4900
|
|
20240605,135000,146429517,625,625,625,625,0
|
|
20240605,134900,146429517,625,625,625,625,0
|
|
20240605,134800,146429517,625,625,625,625,0
|
|
20240605,134700,146429517,625,625,625,625,0
|
|
20240605,134600,146429517,625,624,625,624,6
|
|
20240605,134500,146425768,623,623,623,623,20
|
|
20240605,134400,146413308,623,623,623,623,0
|
|
20240605,134300,146413308,623,623,623,623,0
|
|
20240605,134200,146413308,623,623,623,623,0
|
|
20240605,134100,146413308,623,623,623,623,0
|
|
20240605,134000,146413308,623,623,623,623,0
|
|
20240605,133900,146413308,623,623,623,623,0
|
|
20240605,133800,146413308,623,623,623,623,643
|
|
20240605,133700,146012719,624,624,624,624,150
|
|
20240605,133600,145919119,623,623,623,623,0
|
|
20240605,133500,145919119,623,623,623,623,1000
|
|
20240605,133400,145296119,625,625,625,625,105
|
|
20240605,133300,145230494,625,625,625,625,0
|
|
20240605,133200,145230494,625,625,625,625,0
|
|
20240605,133100,145230494,625,625,625,625,0
|
|
20240605,133000,145230494,625,625,625,625,0
|
|
20240605,132900,145230494,625,625,625,625,0
|
|
20240605,132800,145230494,625,625,625,625,0
|
|
20240605,132700,145230494,625,625,625,625,0
|
|
20240605,132600,145230494,625,624,625,624,2
|
|
20240605,132500,145229245,623,623,623,623,0
|
|
20240605,132400,145229245,623,623,623,623,0
|
|
20240605,132300,145229245,623,623,623,623,0
|
|
20240605,132200,145229245,623,623,623,623,0
|
|
20240605,132100,145229245,623,623,623,623,1
|
|
20240605,132000,145228622,624,624,624,624,0
|
|
20240605,131900,145228622,624,624,624,624,2500
|
|
20240605,131800,143668622,623,623,623,623,0
|
|
20240605,131700,143668622,623,624,624,623,10000
|
|
20240605,131600,137435918,625,625,625,625,1
|
|
20240605,131500,137435293,625,624,625,624,1961
|
|
20240605,131400,136211628,625,629,631,625,20140
|
|
20240605,131300,123599810,629,629,629,629,0
|
|
20240605,131200,123599810,629,629,629,629,200
|
|
20240605,131100,123474010,629,629,629,629,800
|
|
20240605,131000,122970810,629,629,629,629,0
|
|
20240605,130900,122970810,629,629,629,629,0
|
|
20240605,130800,122970810,629,629,629,629,0
|
|
20240605,130700,122970810,629,629,629,629,0
|
|
20240605,130600,122970810,629,629,629,629,0
|
|
20240605,130500,122970810,629,629,629,629,1
|
|
20240605,130400,122970181,631,631,631,631,0
|
|
20240605,130300,122970181,631,631,631,631,0
|
|
20240605,130200,122970181,631,631,631,631,0
|
|
20240605,130100,122970181,631,631,631,631,0
|
|
20240605,130000,122970181,631,630,631,630,2
|
|
20240605,125900,122968920,629,629,629,629,0
|
|
20240605,125800,122968920,629,629,629,629,0
|
|
20240605,125700,122968920,629,629,629,629,0
|
|
20240605,125600,122968920,629,629,629,629,0
|
|
20240605,125500,122968920,629,629,629,629,0
|
|
20240605,125400,122968920,629,629,629,629,1
|
|
20240605,125300,122968291,630,630,630,630,1
|
|
20240605,125200,122967661,629,629,629,629,0
|
|
20240605,125100,122967661,629,629,629,629,0
|
|
20240605,125000,122967661,629,629,629,629,1
|
|
20240605,124900,122967032,629,629,629,629,0
|
|
20240605,124800,122967032,629,629,629,629,0
|
|
20240605,124700,122967032,629,629,629,629,0
|
|
20240605,124600,122967032,629,629,629,629,0
|
|
20240605,124500,122967032,629,629,629,629,1
|
|
20240605,124400,122966403,628,628,628,628,0
|
|
20240605,124300,122966403,628,628,628,628,0
|
|
20240605,124200,122966403,628,628,628,628,0
|
|
20240605,124100,122966403,628,628,628,628,0
|
|
20240605,124000,122966403,628,628,628,628,0
|
|
20240605,123900,122966403,628,628,628,628,0
|
|
20240605,123800,122966403,628,628,628,628,0
|
|
20240605,123700,122966403,628,628,628,628,0
|
|
20240605,123600,122966403,628,628,628,628,1
|
|
20240605,123500,122965775,630,630,630,630,0
|
|
20240605,123400,122965775,630,630,630,630,0
|
|
20240605,123300,122965775,630,630,630,630,0
|
|
20240605,123200,122965775,630,630,630,630,0
|
|
20240605,123100,122965775,630,630,630,630,0
|
|
20240605,123000,122965775,630,630,630,630,1
|
|
20240605,122900,122965145,630,631,633,630,2447
|
|
20240605,122800,121423529,630,630,630,630,0
|
|
20240605,122700,121423529,630,630,630,630,1
|
|
20240605,122600,121422899,635,628,635,628,2313
|
|
20240605,122500,119960359,627,627,627,627,0
|
|
20240605,122400,119960359,627,627,627,627,0
|
|
20240605,122300,119960359,627,627,627,627,0
|
|
20240605,122200,119960359,627,627,627,627,0
|
|
20240605,122100,119960359,627,627,627,627,0
|
|
20240605,122000,119960359,627,627,627,627,0
|
|
20240605,121900,119960359,627,627,627,627,0
|
|
20240605,121800,119960359,627,627,627,627,0
|
|
20240605,121700,119960359,627,627,627,627,0
|
|
20240605,121600,119960359,627,627,627,627,0
|
|
20240605,121500,119960359,627,627,627,627,0
|
|
20240605,121400,119960359,627,627,627,627,0
|
|
20240605,121300,119960359,627,627,627,627,184
|
|
20240605,121200,119844991,627,627,627,627,0
|
|
20240605,121100,119844991,627,627,627,627,0
|
|
20240605,121000,119844991,627,627,627,627,410
|
|
20240605,120900,119587921,627,627,627,627,0
|
|
20240605,120800,119587921,627,627,627,627,301
|
|
20240605,120700,119399194,628,628,628,628,0
|
|
20240605,120600,119399194,628,628,628,628,0
|
|
20240605,120500,119399194,628,628,628,628,0
|
|
20240605,120400,119399194,628,628,628,628,0
|
|
20240605,120300,119399194,628,628,628,628,0
|
|
20240605,120200,119399194,628,627,628,627,279
|
|
20240605,120100,119224119,627,626,627,626,2
|
|
20240605,120000,119222866,627,628,628,626,2714
|
|
20240605,115900,117520338,629,629,629,629,2847
|
|
20240605,115800,115729575,629,630,630,629,681
|
|
20240605,115700,115300546,630,630,630,630,0
|
|
20240605,115600,115300546,630,630,630,630,0
|
|
20240605,115500,115300546,630,630,630,630,0
|
|
20240605,115400,115300546,630,630,630,630,0
|
|
20240605,115300,115300546,630,631,631,630,1238
|
|
20240605,115200,114519813,632,632,632,632,0
|
|
20240605,115100,114519813,632,632,632,632,0
|
|
20240605,115000,114519813,632,632,632,632,0
|
|
20240605,114900,114519813,632,632,632,632,1
|
|
20240605,114800,114519181,631,631,631,631,1
|
|
20240605,114700,114518550,630,630,630,630,0
|
|
20240605,114600,114518550,630,630,630,630,794
|
|
20240605,114500,114018330,630,630,630,630,0
|
|
20240605,114400,114018330,630,630,630,630,0
|
|
20240605,114300,114018330,630,630,630,630,1
|
|
20240605,114200,114017700,630,630,630,630,1
|
|
20240605,114100,114017070,632,632,632,632,0
|
|
20240605,114000,114017070,632,632,632,632,0
|
|
20240605,113900,114017070,632,632,632,632,0
|
|
20240605,113800,114017070,632,630,632,630,102
|
|
20240605,113700,113952807,630,630,630,630,1
|
|
20240605,113600,113952177,629,629,629,629,0
|
|
20240605,113500,113952177,629,629,629,629,0
|
|
20240605,113400,113952177,629,634,634,629,2001
|
|
20240605,113300,112687482,634,634,634,634,1
|
|
20240605,113200,112686848,635,635,635,635,289
|
|
20240605,113100,112503333,635,631,635,631,1413
|
|
20240605,113000,111607509,633,631,633,631,3
|
|
20240605,112900,111605613,630,630,630,630,1
|
|
20240605,112800,111604983,629,629,629,629,0
|
|
20240605,112700,111604983,629,630,630,629,1001
|
|
20240605,112600,110974354,633,632,633,632,300
|
|
20240605,112500,110784455,633,634,634,633,2671
|
|
20240605,112400,109091178,635,632,635,632,86
|
|
20240605,112300,109036635,632,632,633,632,1147
|
|
20240605,112200,108311591,632,634,634,631,6256
|
|
20240605,112100,104356791,635,642,645,635,1639
|
|
20240605,112000,103307654,643,645,646,638,3526
|
|
20240605,111900,101038420,638,625,650,625,59514
|
|
20240605,111800,63352696,623,623,623,623,0
|
|
20240605,111700,63352696,623,623,623,623,1
|
|
20240605,111600,63352073,624,625,625,624,2674
|
|
20240605,111500,61683492,625,625,625,625,6
|
|
20240605,111400,61679742,625,625,625,625,201
|
|
20240605,111300,61554117,624,624,624,624,0
|
|
20240605,111200,61554117,624,624,624,624,0
|
|
20240605,111100,61554117,624,624,624,624,137
|
|
20240605,111000,61468629,624,624,624,624,0
|
|
20240605,110900,61468629,624,624,624,624,0
|
|
20240605,110800,61468629,624,624,624,624,0
|
|
20240605,110700,61468629,624,624,624,624,0
|
|
20240605,110600,61468629,624,624,624,624,0
|
|
20240605,110500,61468629,624,624,624,624,0
|
|
20240605,110400,61468629,624,624,624,624,1539
|
|
20240605,110300,60508293,623,623,623,623,0
|
|
20240605,110200,60508293,623,623,623,623,1
|
|
20240605,110100,60507670,622,622,622,622,0
|
|
20240605,110000,60507670,622,622,622,622,500
|
|
20240605,105900,60196670,622,622,622,622,5977
|
|
20240605,105800,56478976,621,621,621,621,0
|
|
20240605,105700,56478976,621,621,621,621,125
|
|
20240605,105600,56401351,621,621,621,621,3958
|
|
20240605,105500,53943433,621,619,621,619,5002
|
|
20240605,105400,50837193,620,620,620,620,227
|
|
20240605,105300,50696453,620,620,620,620,1
|
|
20240605,105200,50695833,622,622,622,622,0
|
|
20240605,105100,50695833,622,622,622,622,0
|
|
20240605,105000,50695833,622,622,622,622,0
|
|
20240605,104900,50695833,622,622,622,622,0
|
|
20240605,104800,50695833,622,622,622,622,0
|
|
20240605,104700,50695833,622,622,622,622,0
|
|
20240605,104600,50695833,622,622,622,622,0
|
|
20240605,104500,50695833,622,620,622,620,19
|
|
20240605,104400,50684034,620,622,622,620,2001
|
|
20240605,104300,49439414,622,620,622,620,3
|
|
20240605,104200,49437551,622,621,622,621,500
|
|
20240605,104100,49126561,620,620,620,620,3
|
|
20240605,104000,49124701,621,621,621,621,0
|
|
20240605,103900,49124701,621,621,621,621,0
|
|
20240605,103800,49124701,621,621,621,621,0
|
|
20240605,103700,49124701,621,621,621,621,0
|
|
20240605,103600,49124701,621,620,621,620,2
|
|
20240605,103500,49123460,618,618,618,618,0
|
|
20240605,103400,49123460,618,618,618,618,32
|
|
20240605,103300,49103684,621,621,621,621,0
|
|
20240605,103200,49103684,621,620,621,620,4
|
|
20240605,103100,49101202,620,620,620,620,0
|
|
20240605,103000,49101202,620,620,620,620,1600
|
|
20240605,102900,48109202,621,620,621,620,11
|
|
20240605,102800,48102372,622,619,622,619,7
|
|
20240605,102700,48098026,618,620,620,618,573
|
|
20240605,102600,47743148,622,622,622,622,0
|
|
20240605,102500,47743148,622,619,622,619,700
|
|
20240605,102400,47309833,621,621,621,621,0
|
|
20240605,102300,47309833,621,621,621,621,0
|
|
20240605,102200,47309833,621,621,621,621,0
|
|
20240605,102100,47309833,621,620,621,620,11
|
|
20240605,102000,47303012,620,620,620,620,1
|
|
20240605,101900,47302392,621,620,621,620,15
|
|
20240605,101800,47293089,620,620,620,620,0
|
|
20240605,101700,47293089,620,620,620,620,0
|
|
20240605,101600,47293089,620,619,620,619,17
|
|
20240605,101500,47282550,622,622,622,622,0
|
|
20240605,101400,47282550,622,622,622,622,0
|
|
20240605,101300,47282550,622,619,622,619,300
|
|
20240605,101200,47096466,620,620,620,620,0
|
|
20240605,101100,47096466,620,618,620,618,11
|
|
20240605,101000,47089649,616,616,616,616,0
|
|
20240605,100900,47089649,616,617,617,616,7414
|
|
20240605,100800,42516711,617,617,617,617,498
|
|
20240605,100700,42209445,617,617,617,617,0
|
|
20240605,100600,42209445,617,617,617,616,2670
|
|
20240605,100500,40563137,619,619,619,619,0
|
|
20240605,100400,40563137,619,619,619,619,0
|
|
20240605,100300,40563137,619,619,619,619,0
|
|
20240605,100200,40563137,619,619,619,619,0
|
|
20240605,100100,40563137,619,619,619,619,1
|
|
20240605,100000,40562518,617,617,617,617,0
|
|
20240605,095900,40562518,617,617,617,617,0
|
|
20240605,095800,40562518,617,617,617,617,1
|
|
20240605,095700,40561901,622,622,622,622,0
|
|
20240605,095600,40561901,622,619,622,619,2
|
|
20240605,095500,40560660,616,616,616,616,0
|
|
20240605,095400,40560660,616,617,617,616,98
|
|
20240605,095300,40500282,619,619,619,619,1
|
|
20240605,095200,40499663,616,618,618,616,1000
|
|
20240605,095100,39883039,618,618,618,618,0
|
|
20240605,095000,39883039,618,619,623,618,316
|
|
20240605,094900,39687388,623,623,623,623,0
|
|
20240605,094800,39687388,623,621,623,621,2
|
|
20240605,094700,39686144,624,622,624,618,254
|
|
20240605,094600,39529119,623,623,623,623,0
|
|
20240605,094500,39529119,623,623,623,623,0
|
|
20240605,094400,39529119,623,623,623,623,0
|
|
20240605,094300,39529119,623,622,623,621,19
|
|
20240605,094200,39517302,624,624,624,624,3
|
|
20240605,094100,39515430,624,622,624,622,1572
|
|
20240605,094000,38536333,616,619,621,615,9840
|
|
20240605,093900,32464364,617,618,621,617,3192
|
|
20240605,093800,30490672,618,620,620,617,6400
|
|
20240605,093700,26526646,622,622,622,622,0
|
|
20240605,093600,26526646,622,624,624,622,13
|
|
20240605,093500,26518542,622,620,624,620,12
|
|
20240605,093400,26511082,620,621,623,619,1467
|
|
20240605,093300,25601986,623,623,623,623,5
|
|
20240605,093200,25598871,624,623,624,623,17
|
|
20240605,093100,25588268,624,624,624,621,396
|
|
20240605,093000,25341176,624,624,624,624,33
|
|
20240605,092900,25320584,624,622,624,622,20
|
|
20240605,092800,25308108,624,624,624,624,0
|
|
20240605,092700,25308108,624,620,624,620,3797
|
|
20240605,092600,22953950,618,619,619,617,5506
|
|
20240605,092500,19556558,619,619,621,619,167
|
|
20240605,092400,19453175,620,620,620,620,5
|
|
20240605,092300,19450075,618,620,620,618,1000
|
|
20240605,092200,18831638,620,624,624,620,7005
|
|
20240605,092100,14485459,624,624,624,624,0
|
|
20240605,092000,14485459,624,624,624,624,5
|
|
20240605,091900,14482339,623,627,627,623,1009
|
|
20240605,091800,13852485,629,629,629,629,5
|
|
20240605,091700,13849340,628,629,629,628,2821
|
|
20240605,091600,12075966,630,630,630,630,8
|
|
20240605,091500,12070926,630,630,630,630,0
|
|
20240605,091400,12070926,630,629,630,629,6
|
|
20240605,091300,12067147,629,630,630,629,253
|
|
20240605,091200,11908005,630,630,630,630,0
|
|
20240605,091100,11908005,630,630,630,630,5
|
|
20240605,091000,11904855,628,628,628,628,500
|
|
20240605,090900,11590855,630,630,630,630,7
|
|
20240605,090800,11586445,630,630,630,630,2366
|
|
20240605,090700,10095865,630,630,630,630,5
|
|
20240605,090600,10092715,626,630,630,626,2987
|
|
20240605,090500,8214905,630,625,630,625,727
|
|
20240605,090400,7760485,625,625,625,625,11400
|
|
20240605,090300,635485,624,624,624,624,2
|
|
20240605,090200,634237,625,625,625,625,5
|
|
20240605,090100,631112,625,625,625,625,1
|
|
20240605,090000,630487,625,625,625,624,762
|