616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191300,178348943,430,430,430,430,4367
|
|
20240326,191200,178348943,430,430,430,430,0
|
|
20240326,191100,178348943,430,430,430,430,0
|
|
20240326,191000,178348943,430,430,430,430,0
|
|
20240326,190900,178348943,430,430,430,430,0
|
|
20240326,190800,178348943,430,430,430,430,0
|
|
20240326,190700,178348943,430,430,430,430,0
|
|
20240326,190600,178348943,430,430,430,430,0
|
|
20240326,190500,178348943,430,430,430,430,0
|
|
20240326,190400,178348943,430,430,430,430,0
|
|
20240326,190300,178348943,430,430,430,430,0
|
|
20240326,190200,178348943,430,430,430,430,0
|
|
20240326,190100,178348943,430,430,430,430,0
|
|
20240326,190000,178348943,430,430,430,430,0
|
|
20240326,185900,178348943,430,430,430,430,0
|
|
20240326,185800,178348943,430,430,430,430,0
|
|
20240326,185700,178348943,430,430,430,430,0
|
|
20240326,185600,178348943,430,430,430,430,0
|
|
20240326,185500,178348943,430,430,430,430,0
|
|
20240326,185400,178348943,430,430,430,430,0
|
|
20240326,185300,178348943,430,430,430,430,0
|
|
20240326,185200,178348943,430,430,430,430,0
|
|
20240326,185100,178348943,430,430,430,430,0
|
|
20240326,185000,178348943,430,430,430,430,0
|
|
20240326,184900,178348943,430,430,430,430,0
|
|
20240326,184800,178348943,430,430,430,430,0
|
|
20240326,184700,178348943,430,430,430,430,0
|
|
20240326,184600,178348943,430,430,430,430,0
|
|
20240326,184500,178348943,430,430,430,430,0
|
|
20240326,184400,178348943,430,430,430,430,0
|
|
20240326,184300,178348943,430,430,430,430,4367
|
|
20240326,184200,178348943,430,430,430,430,0
|
|
20240326,184100,178348943,430,430,430,430,0
|
|
20240326,184000,178348943,430,430,430,430,0
|
|
20240326,183900,178348943,430,430,430,430,0
|
|
20240326,183800,178348943,430,430,430,430,0
|
|
20240326,183700,178348943,430,430,430,430,0
|
|
20240326,183600,178348943,430,430,430,430,0
|
|
20240326,183500,178348943,430,430,430,430,0
|
|
20240326,183400,178348943,430,430,430,430,0
|
|
20240326,183300,178348943,430,430,430,430,0
|
|
20240326,183200,178348943,430,430,430,430,0
|
|
20240326,183100,178348943,430,430,430,430,0
|
|
20240326,183000,178348943,430,430,430,430,0
|
|
20240326,182900,178348943,430,430,430,430,0
|
|
20240326,182800,178348943,430,430,430,430,0
|
|
20240326,182700,178348943,430,430,430,430,0
|
|
20240326,182600,178348943,430,430,430,430,0
|
|
20240326,182500,178348943,430,430,430,430,0
|
|
20240326,182400,178348943,430,430,430,430,0
|
|
20240326,182300,178348943,430,430,430,430,0
|
|
20240326,182200,178348943,430,430,430,430,0
|
|
20240326,182100,178348943,430,430,430,430,0
|
|
20240326,182000,178348943,430,430,430,430,0
|
|
20240326,181900,178348943,430,430,430,430,0
|
|
20240326,181800,178348943,430,430,430,430,0
|
|
20240326,181700,178348943,430,430,430,430,0
|
|
20240326,181600,178348943,430,430,430,430,0
|
|
20240326,181500,178348943,430,430,430,430,0
|
|
20240326,181400,178348943,430,430,430,430,0
|
|
20240326,181300,178348943,430,430,430,430,4367
|
|
20240326,181200,178348943,430,430,430,430,0
|
|
20240326,181100,178348943,430,430,430,430,0
|
|
20240326,181000,178348943,430,430,430,430,0
|
|
20240326,180900,178348943,430,430,430,430,0
|
|
20240326,180800,178348943,430,430,430,430,0
|
|
20240326,180700,178348943,430,430,430,430,0
|
|
20240326,180600,178348943,430,430,430,430,0
|
|
20240326,180500,178348943,430,430,430,430,0
|
|
20240326,180400,178348943,430,430,430,430,0
|
|
20240326,180300,178348943,430,430,430,430,0
|
|
20240326,180200,178348943,430,430,430,430,0
|
|
20240326,180100,178348943,430,430,430,430,0
|
|
20240326,180000,178348943,430,430,430,430,0
|
|
20240326,175900,178348943,430,430,430,430,0
|
|
20240326,175800,178348943,430,430,430,430,0
|
|
20240326,175700,178348943,430,430,430,430,0
|
|
20240326,175600,178348943,430,430,430,430,0
|
|
20240326,175500,178348943,430,430,430,430,0
|
|
20240326,175400,178348943,430,430,430,430,0
|
|
20240326,175300,178348943,430,430,430,430,0
|
|
20240326,175200,178348943,430,430,430,430,0
|
|
20240326,175100,178348943,430,430,430,430,0
|
|
20240326,175000,178348943,430,430,430,430,0
|
|
20240326,174900,178348943,430,430,430,430,0
|
|
20240326,174800,178348943,430,430,430,430,0
|
|
20240326,174700,178348943,430,430,430,430,0
|
|
20240326,174600,178348943,430,430,430,430,0
|
|
20240326,174500,178348943,430,430,430,430,0
|
|
20240326,174400,178348943,430,430,430,430,0
|
|
20240326,174300,178348943,430,430,430,430,4367
|
|
20240326,174200,178348943,430,430,430,430,0
|
|
20240326,174100,178348943,430,430,430,430,0
|
|
20240326,174000,178348943,430,430,430,430,0
|
|
20240326,173900,178348943,430,430,430,430,0
|
|
20240326,173800,178348943,430,430,430,430,0
|
|
20240326,173700,178348943,430,430,430,430,0
|
|
20240326,173600,178348943,430,430,430,430,0
|
|
20240326,173500,178348943,430,430,430,430,0
|
|
20240326,173400,178348943,430,430,430,430,0
|
|
20240326,173300,178348943,430,430,430,430,0
|
|
20240326,173200,178348943,430,430,430,430,0
|
|
20240326,173100,178348943,430,430,430,430,0
|
|
20240326,173000,178348943,430,430,430,430,0
|
|
20240326,172900,178348943,430,430,430,430,0
|
|
20240326,172800,178348943,430,430,430,430,0
|
|
20240326,172700,178348943,430,430,430,430,0
|
|
20240326,172600,178348943,430,430,430,430,0
|
|
20240326,172500,178348943,430,430,430,430,0
|
|
20240326,172400,178348943,430,430,430,430,0
|
|
20240326,172300,178348943,430,430,430,430,0
|
|
20240326,172200,178348943,430,430,430,430,0
|
|
20240326,172100,178348943,430,430,430,430,0
|
|
20240326,172000,178348943,430,430,430,430,0
|
|
20240326,171900,178348943,430,430,430,430,0
|
|
20240326,171800,178348943,430,430,430,430,0
|
|
20240326,171700,178348943,430,430,430,430,0
|
|
20240326,171600,178348943,430,430,430,430,0
|
|
20240326,171500,178348943,430,430,430,430,0
|
|
20240326,171400,178348943,430,430,430,430,0
|
|
20240326,171300,178348943,430,430,430,430,4367
|
|
20240326,171200,178348943,430,430,430,430,0
|
|
20240326,171100,178348943,430,430,430,430,0
|
|
20240326,171000,178348943,430,430,430,430,0
|
|
20240326,170900,178348943,430,430,430,430,0
|
|
20240326,170800,178348943,430,430,430,430,0
|
|
20240326,170700,178348943,430,430,430,430,0
|
|
20240326,170600,178348943,430,430,430,430,0
|
|
20240326,170500,178348943,430,430,430,430,0
|
|
20240326,170400,178348943,430,430,430,430,0
|
|
20240326,170300,178348943,430,430,430,430,0
|
|
20240326,170200,178348943,430,430,430,430,0
|
|
20240326,170100,178348943,430,430,430,430,0
|
|
20240326,170000,178348943,430,430,430,430,0
|
|
20240326,165900,178348943,430,430,430,430,0
|
|
20240326,165800,178348943,430,430,430,430,0
|
|
20240326,165700,178348943,430,430,430,430,0
|
|
20240326,165600,178348943,430,430,430,430,0
|
|
20240326,165500,178348943,430,430,430,430,0
|
|
20240326,165400,178348943,430,430,430,430,0
|
|
20240326,165300,178348943,430,430,430,430,0
|
|
20240326,165200,178348943,430,430,430,430,0
|
|
20240326,165100,178348943,430,430,430,430,0
|
|
20240326,165000,178348943,430,430,430,430,0
|
|
20240326,164900,178348943,430,430,430,430,0
|
|
20240326,164800,178348943,430,430,430,430,0
|
|
20240326,164700,178348943,430,430,430,430,0
|
|
20240326,164600,178348943,430,430,430,430,0
|
|
20240326,164500,178348943,430,430,430,430,0
|
|
20240326,164400,178348943,430,430,430,430,0
|
|
20240326,164300,178348943,430,430,430,430,4367
|
|
20240326,164200,178348943,430,430,430,430,0
|
|
20240326,164100,178348943,430,430,430,430,0
|
|
20240326,164000,178348943,430,430,430,430,0
|
|
20240326,163900,178348943,430,430,430,430,0
|
|
20240326,163800,178348943,430,430,430,430,0
|
|
20240326,163700,178348943,430,430,430,430,0
|
|
20240326,163600,178348943,430,430,430,430,0
|
|
20240326,163500,178348943,430,430,430,430,0
|
|
20240326,163400,178348943,430,430,430,430,0
|
|
20240326,163300,178348943,430,430,430,430,0
|
|
20240326,163200,178348943,430,430,430,430,0
|
|
20240326,163100,178348943,430,430,430,430,0
|
|
20240326,163000,178348943,430,430,430,430,0
|
|
20240326,162900,178348943,430,430,430,430,0
|
|
20240326,162800,178348943,430,430,430,430,0
|
|
20240326,162700,178348943,430,430,430,430,0
|
|
20240326,162600,178348943,430,430,430,430,0
|
|
20240326,162500,178348943,430,430,430,430,0
|
|
20240326,162400,178348943,430,430,430,430,0
|
|
20240326,162300,178348943,430,430,430,430,0
|
|
20240326,162200,178348943,430,430,430,430,0
|
|
20240326,162100,178348943,430,430,430,430,0
|
|
20240326,162000,178348943,430,430,430,430,0
|
|
20240326,161900,178348943,430,430,430,430,0
|
|
20240326,161800,178348943,430,430,430,430,0
|
|
20240326,161700,178348943,430,430,430,430,0
|
|
20240326,161600,178348943,430,430,430,430,0
|
|
20240326,161500,178348943,430,430,430,430,0
|
|
20240326,161400,178348943,430,430,430,430,0
|
|
20240326,161300,178348943,430,430,430,430,4367
|
|
20240326,161200,178348943,430,430,430,430,0
|
|
20240326,161100,178348943,430,430,430,430,0
|
|
20240326,161000,178348943,430,430,430,430,0
|
|
20240326,160900,178348943,430,430,430,430,0
|
|
20240326,160800,178348943,430,430,430,430,0
|
|
20240326,160700,178348943,430,430,430,430,0
|
|
20240326,160600,178348943,430,430,430,430,0
|
|
20240326,160500,178348943,430,430,430,430,0
|
|
20240326,160400,178348943,430,430,430,430,0
|
|
20240326,160300,178348943,430,430,430,430,0
|
|
20240326,160200,178348943,430,430,430,430,0
|
|
20240326,160100,178348943,430,430,430,430,0
|
|
20240326,160000,178348943,430,430,430,430,0
|
|
20240326,155900,178348943,430,430,430,430,0
|
|
20240326,155800,178348943,430,430,430,430,0
|
|
20240326,155700,178348943,430,430,430,430,0
|
|
20240326,155600,178348943,430,430,430,430,0
|
|
20240326,155500,178348943,430,430,430,430,0
|
|
20240326,155400,178348943,430,430,430,430,0
|
|
20240326,155300,178348943,430,430,430,430,0
|
|
20240326,155200,178348943,430,430,430,430,0
|
|
20240326,155100,178348943,430,430,430,430,0
|
|
20240326,155000,178348943,430,430,430,430,0
|
|
20240326,154900,178348943,430,430,430,430,0
|
|
20240326,154800,178348943,430,430,430,430,0
|
|
20240326,154700,178348943,430,430,430,430,0
|
|
20240326,154600,178348943,430,430,430,430,0
|
|
20240326,154500,178348943,430,430,430,430,0
|
|
20240326,154400,178348943,430,430,430,430,0
|
|
20240326,154300,178348943,430,430,430,430,4367
|
|
20240326,154200,178348943,430,430,430,430,0
|
|
20240326,154100,178348943,430,430,430,430,0
|
|
20240326,154000,178348943,430,430,430,430,0
|
|
20240326,153900,178348943,430,430,430,430,0
|
|
20240326,153800,178348943,430,430,430,430,0
|
|
20240326,153700,178348943,430,430,430,430,0
|
|
20240326,153600,178348943,430,430,430,430,0
|
|
20240326,153500,178348943,430,430,430,430,0
|
|
20240326,153400,178348943,430,430,430,430,0
|
|
20240326,153300,178348943,430,430,430,430,0
|
|
20240326,153200,178348943,430,430,430,430,0
|
|
20240326,153100,178348943,430,430,430,430,0
|
|
20240326,153000,178348943,430,430,430,430,4367
|
|
20240326,152900,176471133,429,429,429,429,0
|
|
20240326,152800,176471133,429,429,429,429,0
|
|
20240326,152700,176471133,429,429,429,429,0
|
|
20240326,152600,176471133,429,429,429,429,0
|
|
20240326,152500,176471133,429,429,429,429,0
|
|
20240326,152400,176471133,429,429,429,429,0
|
|
20240326,152300,176471133,429,429,429,429,0
|
|
20240326,152200,176471133,429,429,429,429,0
|
|
20240326,152100,176471133,429,429,429,429,0
|
|
20240326,152000,176471133,429,429,429,429,0
|
|
20240326,151900,176471133,429,429,429,429,0
|
|
20240326,151800,176471133,429,429,429,429,7
|
|
20240326,151700,176468130,427,427,427,427,4079
|
|
20240326,151600,174726397,427,427,427,427,1000
|
|
20240326,151500,174299397,426,426,426,426,59976
|
|
20240326,151400,148749621,426,426,426,426,1
|
|
20240326,151300,148749195,426,426,426,426,395
|
|
20240326,151200,148580925,426,426,426,426,200
|
|
20240326,151100,148495725,426,426,426,426,1
|
|
20240326,151000,148495299,426,426,426,426,0
|
|
20240326,150900,148495299,426,425,426,425,1832
|
|
20240326,150800,147715759,425,426,426,425,4744
|
|
20240326,150700,145699549,426,426,426,426,0
|
|
20240326,150600,145699549,426,426,426,426,0
|
|
20240326,150500,145699549,426,425,426,425,197
|
|
20240326,150400,145615822,425,425,425,425,0
|
|
20240326,150300,145615822,425,425,425,425,50
|
|
20240326,150200,145594572,425,425,425,425,93
|
|
20240326,150100,145555047,426,426,426,426,0
|
|
20240326,150000,145555047,426,426,426,426,0
|
|
20240326,145900,145555047,426,426,426,426,101
|
|
20240326,145800,145512021,426,426,426,426,0
|
|
20240326,145700,145512021,426,426,426,426,0
|
|
20240326,145600,145512021,426,426,426,426,14131
|
|
20240326,145500,139492215,427,427,427,427,0
|
|
20240326,145400,139492215,427,427,427,427,100
|
|
20240326,145300,139449515,427,427,427,427,0
|
|
20240326,145200,139449515,427,427,427,427,0
|
|
20240326,145100,139449515,427,427,427,427,0
|
|
20240326,145000,139449515,427,427,427,427,0
|
|
20240326,144900,139449515,427,427,427,427,1
|
|
20240326,144800,139449088,427,427,427,427,0
|
|
20240326,144700,139449088,427,427,427,427,0
|
|
20240326,144600,139449088,427,427,427,427,0
|
|
20240326,144500,139449088,427,427,427,427,37
|
|
20240326,144400,139433289,427,427,427,427,2301
|
|
20240326,144300,138450762,427,427,427,427,100
|
|
20240326,144200,138408062,427,427,427,427,0
|
|
20240326,144100,138408062,427,427,427,427,0
|
|
20240326,144000,138408062,427,427,427,427,0
|
|
20240326,143900,138408062,427,427,427,427,0
|
|
20240326,143800,138408062,427,427,427,427,0
|
|
20240326,143700,138408062,427,427,427,427,1
|
|
20240326,143600,138407635,426,426,426,426,0
|
|
20240326,143500,138407635,426,426,426,426,1
|
|
20240326,143400,138407209,427,427,427,427,0
|
|
20240326,143300,138407209,427,427,427,427,0
|
|
20240326,143200,138407209,427,427,427,427,0
|
|
20240326,143100,138407209,427,427,427,427,1
|
|
20240326,143000,138406782,427,427,427,427,48
|
|
20240326,142900,138386286,427,427,427,427,0
|
|
20240326,142800,138386286,427,427,427,427,0
|
|
20240326,142700,138386286,427,427,427,427,4
|
|
20240326,142600,138384578,427,427,427,427,20
|
|
20240326,142500,138376038,427,427,427,427,4
|
|
20240326,142400,138374330,427,427,427,427,30
|
|
20240326,142300,138361520,427,427,427,427,703
|
|
20240326,142200,138061339,427,427,427,427,0
|
|
20240326,142100,138061339,427,428,428,427,3094
|
|
20240326,142000,136738248,428,428,428,428,30
|
|
20240326,141900,136725408,428,428,428,428,0
|
|
20240326,141800,136725408,428,428,428,428,690
|
|
20240326,141700,136430088,429,429,429,429,3004
|
|
20240326,141600,135141372,429,429,429,429,0
|
|
20240326,141500,135141372,429,429,429,429,51
|
|
20240326,141400,135119493,429,429,429,429,0
|
|
20240326,141300,135119493,429,429,429,429,0
|
|
20240326,141200,135119493,429,429,429,429,0
|
|
20240326,141100,135119493,429,428,429,428,119
|
|
20240326,141000,135068558,429,429,429,429,12
|
|
20240326,140900,135063410,429,429,429,429,5
|
|
20240326,140800,135061265,428,429,429,428,88
|
|
20240326,140700,135023579,429,429,429,429,21
|
|
20240326,140600,135014570,429,429,429,429,0
|
|
20240326,140500,135014570,429,429,429,429,1500
|
|
20240326,140400,134371070,429,429,429,429,0
|
|
20240326,140300,134371070,429,429,429,429,6368
|
|
20240326,140200,131639198,429,429,429,429,0
|
|
20240326,140100,131639198,429,429,429,429,22
|
|
20240326,140000,131629760,429,429,429,429,0
|
|
20240326,135900,131629760,429,429,429,429,21
|
|
20240326,135800,131620751,428,428,428,428,9
|
|
20240326,135700,131616899,428,428,428,428,0
|
|
20240326,135600,131616899,428,428,428,428,1083
|
|
20240326,135500,131153375,428,428,428,428,0
|
|
20240326,135400,131153375,428,428,428,428,244
|
|
20240326,135300,131048943,428,428,428,428,0
|
|
20240326,135200,131048943,428,428,428,428,0
|
|
20240326,135100,131048943,428,428,428,428,1287
|
|
20240326,135000,130498107,428,428,428,428,0
|
|
20240326,134900,130498107,428,428,428,428,5234
|
|
20240326,134800,128257955,428,428,428,428,78
|
|
20240326,134700,128224571,428,428,428,428,15
|
|
20240326,134600,128218151,428,428,428,428,0
|
|
20240326,134500,128218151,428,428,428,428,0
|
|
20240326,134400,128218151,428,428,428,428,0
|
|
20240326,134300,128218151,428,428,428,428,0
|
|
20240326,134200,128218151,428,428,428,428,1
|
|
20240326,134100,128217723,429,429,429,429,6
|
|
20240326,134000,128215149,428,428,428,428,1
|
|
20240326,133900,128214721,427,427,427,427,0
|
|
20240326,133800,128214721,427,427,427,427,1
|
|
20240326,133700,128214294,426,426,426,426,0
|
|
20240326,133600,128214294,426,426,426,426,0
|
|
20240326,133500,128214294,426,426,426,426,0
|
|
20240326,133400,128214294,426,426,426,426,0
|
|
20240326,133300,128214294,426,426,426,426,190
|
|
20240326,133200,128133354,426,426,426,426,0
|
|
20240326,133100,128133354,426,426,426,426,0
|
|
20240326,133000,128133354,426,426,426,426,0
|
|
20240326,132900,128133354,426,426,426,426,0
|
|
20240326,132800,128133354,426,426,426,426,9040
|
|
20240326,132700,124282314,426,426,426,426,0
|
|
20240326,132600,124282314,426,426,426,426,0
|
|
20240326,132500,124282314,426,426,426,426,2065
|
|
20240326,132400,123402624,427,427,427,427,1200
|
|
20240326,132300,122890224,427,427,427,427,0
|
|
20240326,132200,122890224,427,427,427,427,0
|
|
20240326,132100,122890224,427,427,427,427,0
|
|
20240326,132000,122890224,427,427,427,427,57
|
|
20240326,131900,122865885,427,427,427,427,0
|
|
20240326,131800,122865885,427,427,427,427,0
|
|
20240326,131700,122865885,427,427,427,427,2001
|
|
20240326,131600,122011458,427,427,427,427,524
|
|
20240326,131500,121787710,426,426,426,426,0
|
|
20240326,131400,121787710,426,426,426,426,0
|
|
20240326,131300,121787710,426,426,426,426,0
|
|
20240326,131200,121787710,426,426,426,426,0
|
|
20240326,131100,121787710,426,426,426,426,0
|
|
20240326,131000,121787710,426,426,426,426,0
|
|
20240326,130900,121787710,426,426,426,426,0
|
|
20240326,130800,121787710,426,426,426,426,0
|
|
20240326,130700,121787710,426,426,426,426,80
|
|
20240326,130600,121753630,425,425,425,425,0
|
|
20240326,130500,121753630,425,425,425,425,0
|
|
20240326,130400,121753630,425,425,425,425,0
|
|
20240326,130300,121753630,425,425,425,425,0
|
|
20240326,130200,121753630,425,425,425,425,0
|
|
20240326,130100,121753630,425,425,425,425,390
|
|
20240326,130000,121587880,424,424,424,424,0
|
|
20240326,125900,121587880,424,424,424,424,0
|
|
20240326,125800,121587880,424,424,424,424,0
|
|
20240326,125700,121587880,424,424,424,424,0
|
|
20240326,125600,121587880,424,424,424,424,0
|
|
20240326,125500,121587880,424,424,424,424,0
|
|
20240326,125400,121587880,424,424,424,424,0
|
|
20240326,125300,121587880,424,424,424,424,0
|
|
20240326,125200,121587880,424,424,424,424,0
|
|
20240326,125100,121587880,424,424,424,424,0
|
|
20240326,125000,121587880,424,424,424,424,0
|
|
20240326,124900,121587880,424,424,424,424,0
|
|
20240326,124800,121587880,424,426,426,424,20026
|
|
20240326,124700,113074739,426,426,426,426,0
|
|
20240326,124600,113074739,426,426,426,426,336
|
|
20240326,124500,112931603,428,428,428,428,164
|
|
20240326,124400,112861411,428,428,428,428,0
|
|
20240326,124300,112861411,428,428,428,428,21527
|
|
20240326,124200,103647855,427,427,427,427,3959
|
|
20240326,124100,101957362,427,427,427,427,0
|
|
20240326,124000,101957362,427,427,427,427,0
|
|
20240326,123900,101957362,427,427,427,427,16
|
|
20240326,123800,101950530,428,428,428,428,0
|
|
20240326,123700,101950530,428,428,428,428,0
|
|
20240326,123600,101950530,428,428,428,428,0
|
|
20240326,123500,101950530,428,428,428,428,0
|
|
20240326,123400,101950530,428,428,428,428,184
|
|
20240326,123300,101871778,428,428,428,428,816
|
|
20240326,123200,101522530,427,427,427,427,0
|
|
20240326,123100,101522530,427,427,427,427,0
|
|
20240326,123000,101522530,427,429,429,427,15562
|
|
20240326,122900,94869763,429,429,429,429,487
|
|
20240326,122800,94660840,428,428,428,428,2256
|
|
20240326,122700,93695272,425,425,425,425,0
|
|
20240326,122600,93695272,425,425,425,425,0
|
|
20240326,122500,93695272,425,425,425,425,0
|
|
20240326,122400,93695272,425,425,425,425,0
|
|
20240326,122300,93695272,425,425,425,425,0
|
|
20240326,122200,93695272,425,425,425,425,0
|
|
20240326,122100,93695272,425,425,425,425,6
|
|
20240326,122000,93692722,424,424,424,424,0
|
|
20240326,121900,93692722,424,424,424,424,0
|
|
20240326,121800,93692722,424,424,424,424,0
|
|
20240326,121700,93692722,424,424,424,424,0
|
|
20240326,121600,93692722,424,424,424,424,0
|
|
20240326,121500,93692722,424,424,424,424,0
|
|
20240326,121400,93692722,424,424,424,424,0
|
|
20240326,121300,93692722,424,424,424,424,0
|
|
20240326,121200,93692722,424,424,424,424,0
|
|
20240326,121100,93692722,424,424,424,424,0
|
|
20240326,121000,93692722,424,424,424,424,0
|
|
20240326,120900,93692722,424,424,424,424,0
|
|
20240326,120800,93692722,424,424,424,424,0
|
|
20240326,120700,93692722,424,424,424,424,0
|
|
20240326,120600,93692722,424,424,424,424,0
|
|
20240326,120500,93692722,424,424,424,424,0
|
|
20240326,120400,93692722,424,426,426,424,20567
|
|
20240326,120300,84949432,429,428,429,428,77
|
|
20240326,120200,84916475,428,428,428,428,556
|
|
20240326,120100,84678507,428,428,428,428,435
|
|
20240326,120000,84492327,428,426,428,426,4864
|
|
20240326,115900,82410543,427,427,427,427,684
|
|
20240326,115800,82118475,428,428,428,428,1
|
|
20240326,115700,82118047,427,427,427,427,70
|
|
20240326,115600,82088157,427,427,427,427,0
|
|
20240326,115500,82088157,427,427,427,427,0
|
|
20240326,115400,82088157,427,427,427,427,0
|
|
20240326,115300,82088157,427,427,427,427,0
|
|
20240326,115200,82088157,427,427,427,427,0
|
|
20240326,115100,82088157,427,427,427,427,500
|
|
20240326,115000,81874657,427,427,427,427,0
|
|
20240326,114900,81874657,427,427,427,427,24
|
|
20240326,114800,81864409,427,427,427,427,35
|
|
20240326,114700,81849464,427,427,427,427,1
|
|
20240326,114600,81849037,426,426,426,426,0
|
|
20240326,114500,81849037,426,426,426,426,1250
|
|
20240326,114400,81316537,427,427,427,427,0
|
|
20240326,114300,81316537,427,427,427,427,0
|
|
20240326,114200,81316537,427,427,427,427,500
|
|
20240326,114100,81103037,428,428,428,428,0
|
|
20240326,114000,81103037,428,428,428,428,25
|
|
20240326,113900,81092337,426,426,426,426,0
|
|
20240326,113800,81092337,426,426,426,426,0
|
|
20240326,113700,81092337,426,426,426,426,99
|
|
20240326,113600,81050163,427,426,427,426,1100
|
|
20240326,113500,80581063,426,426,426,426,656
|
|
20240326,113400,80301607,427,427,427,427,3
|
|
20240326,113300,80300326,428,428,428,428,0
|
|
20240326,113200,80300326,428,428,428,428,0
|
|
20240326,113100,80300326,428,428,428,428,0
|
|
20240326,113000,80300326,428,428,428,428,0
|
|
20240326,112900,80300326,428,428,428,427,3754
|
|
20240326,112800,78697365,428,428,428,428,0
|
|
20240326,112700,78697365,428,428,428,428,0
|
|
20240326,112600,78697365,428,428,428,428,1003
|
|
20240326,112500,78268081,429,429,429,429,0
|
|
20240326,112400,78268081,429,429,429,429,0
|
|
20240326,112300,78268081,429,429,429,429,0
|
|
20240326,112200,78268081,429,429,429,429,1000
|
|
20240326,112100,77839081,428,428,428,428,2000
|
|
20240326,112000,76983081,427,427,427,427,0
|
|
20240326,111900,76983081,427,428,428,427,1500
|
|
20240326,111800,76341281,429,429,429,429,0
|
|
20240326,111700,76341281,429,429,429,429,0
|
|
20240326,111600,76341281,429,429,429,429,100
|
|
20240326,111500,76298381,430,430,430,430,0
|
|
20240326,111400,76298381,430,430,430,430,100
|
|
20240326,111300,76255381,430,430,430,430,0
|
|
20240326,111200,76255381,430,430,430,430,11
|
|
20240326,111100,76250651,429,427,429,427,1202
|
|
20240326,111000,75735393,429,429,429,429,0
|
|
20240326,110900,75735393,429,429,429,429,4
|
|
20240326,110800,75733677,427,427,427,427,0
|
|
20240326,110700,75733677,427,427,427,427,1000
|
|
20240326,110600,75306677,427,427,427,427,0
|
|
20240326,110500,75306677,427,427,427,427,0
|
|
20240326,110400,75306677,427,427,427,427,0
|
|
20240326,110300,75306677,427,427,427,427,0
|
|
20240326,110200,75306677,427,428,429,427,2641
|
|
20240326,110100,74176970,429,429,429,429,500
|
|
20240326,110000,73962470,429,429,429,429,0
|
|
20240326,105900,73962470,429,429,429,429,90
|
|
20240326,105800,73923860,429,429,429,429,440
|
|
20240326,105700,73735100,429,429,429,429,0
|
|
20240326,105600,73735100,429,429,429,427,2449
|
|
20240326,105500,72689075,429,429,429,429,10100
|
|
20240326,105400,68356175,429,429,429,429,0
|
|
20240326,105300,68356175,429,429,429,429,0
|
|
20240326,105200,68356175,429,429,429,429,0
|
|
20240326,105100,68356175,429,429,429,429,0
|
|
20240326,105000,68356175,429,429,429,429,100
|
|
20240326,104900,68313275,429,429,429,429,0
|
|
20240326,104800,68313275,429,429,429,429,0
|
|
20240326,104700,68313275,429,429,429,429,0
|
|
20240326,104600,68313275,429,428,429,428,604
|
|
20240326,104500,68054449,428,428,428,428,0
|
|
20240326,104400,68054449,428,428,428,428,1
|
|
20240326,104300,68054021,429,429,429,429,0
|
|
20240326,104200,68054021,429,429,429,429,2501
|
|
20240326,104100,66981092,429,429,429,429,0
|
|
20240326,104000,66981092,429,429,429,429,0
|
|
20240326,103900,66981092,429,429,429,429,1
|
|
20240326,103800,66980663,429,429,429,429,4788
|
|
20240326,103700,64926611,430,430,430,430,51
|
|
20240326,103600,64904681,430,430,430,430,0
|
|
20240326,103500,64904681,430,427,430,427,116
|
|
20240326,103400,64855146,430,430,430,430,0
|
|
20240326,103300,64855146,430,430,430,430,115
|
|
20240326,103200,64805696,427,427,427,427,0
|
|
20240326,103100,64805696,427,427,427,427,45
|
|
20240326,103000,64786481,427,427,427,427,0
|
|
20240326,102900,64786481,427,427,427,427,600
|
|
20240326,102800,64530281,427,427,427,427,0
|
|
20240326,102700,64530281,427,427,427,427,0
|
|
20240326,102600,64530281,427,427,427,427,543
|
|
20240326,102500,64298420,427,427,427,427,352
|
|
20240326,102400,64148116,429,429,429,427,1850
|
|
20240326,102300,63355866,430,430,430,429,1001
|
|
20240326,102200,62925437,427,429,429,427,16252
|
|
20240326,102100,55981809,430,430,430,430,3
|
|
20240326,102000,55980519,429,429,429,429,0
|
|
20240326,101900,55980519,429,429,429,429,0
|
|
20240326,101800,55980519,429,429,429,429,50
|
|
20240326,101700,55959069,429,429,429,429,0
|
|
20240326,101600,55959069,429,429,429,429,578
|
|
20240326,101500,55711107,427,429,429,427,9792
|
|
20240326,101400,51526820,429,430,431,429,33202
|
|
20240326,101300,37250218,430,430,430,430,0
|
|
20240326,101200,37250218,430,431,431,430,4
|
|
20240326,101100,37248495,430,431,431,430,599
|
|
20240326,101000,36990327,431,431,431,431,0
|
|
20240326,100900,36990327,431,431,431,431,0
|
|
20240326,100800,36990327,431,431,431,431,0
|
|
20240326,100700,36990327,431,431,431,431,37
|
|
20240326,100600,36974380,431,431,431,431,0
|
|
20240326,100500,36974380,431,431,431,431,0
|
|
20240326,100400,36974380,431,431,431,431,65
|
|
20240326,100300,36946365,432,430,432,430,671
|
|
20240326,100200,36657833,431,430,431,430,272
|
|
20240326,100100,36540872,431,431,431,431,289
|
|
20240326,100000,36416313,432,432,432,432,10
|
|
20240326,095900,36411993,430,430,430,430,100
|
|
20240326,095800,36368993,432,432,432,432,507
|
|
20240326,095700,36149969,432,432,432,431,805
|
|
20240326,095600,35803011,432,432,432,432,5
|
|
20240326,095500,35800851,432,432,432,432,0
|
|
20240326,095400,35800851,432,432,432,430,94
|
|
20240326,095300,35760263,432,432,432,432,15
|
|
20240326,095200,35753783,432,432,432,432,540
|
|
20240326,095100,35520503,432,432,432,432,1
|
|
20240326,095000,35520071,432,432,432,432,381
|
|
20240326,094900,35355479,432,431,432,431,5
|
|
20240326,094800,35353322,430,430,430,430,0
|
|
20240326,094700,35353322,430,430,430,430,930
|
|
20240326,094600,34953422,430,430,430,430,0
|
|
20240326,094500,34953422,430,430,430,430,1
|
|
20240326,094400,34952992,431,431,431,431,1000
|
|
20240326,094300,34521992,430,430,430,430,5000
|
|
20240326,094200,32371992,431,431,431,431,1000
|
|
20240326,094100,31940992,430,430,430,430,0
|
|
20240326,094000,31940992,430,430,430,430,349
|
|
20240326,093900,31790922,432,432,432,432,1
|
|
20240326,093800,31790490,431,431,431,430,302
|
|
20240326,093700,31660329,431,431,431,431,0
|
|
20240326,093600,31660329,431,431,431,431,1001
|
|
20240326,093500,31228898,432,432,433,432,1419
|
|
20240326,093400,30615872,432,432,432,432,714
|
|
20240326,093300,30307424,432,431,433,429,4311
|
|
20240326,093200,28452182,433,433,435,433,7956
|
|
20240326,093100,24997565,433,432,433,430,2512
|
|
20240326,093000,23914234,432,431,432,431,2203
|
|
20240326,092900,22963557,431,430,431,430,1719
|
|
20240326,092800,22223376,430,429,430,429,2
|
|
20240326,092700,22222517,429,427,429,427,2987
|
|
20240326,092600,20941096,428,428,428,428,9827
|
|
20240326,092500,16735140,428,428,428,428,0
|
|
20240326,092400,16735140,428,428,428,428,78
|
|
20240326,092300,16701756,427,427,427,427,0
|
|
20240326,092200,16701756,427,428,428,427,4729
|
|
20240326,092100,14682368,429,430,430,429,3508
|
|
20240326,092000,13173932,430,428,430,428,2795
|
|
20240326,091900,11974965,428,428,428,428,300
|
|
20240326,091800,11846565,428,429,429,428,7
|
|
20240326,091700,11843568,427,428,429,427,4020
|
|
20240326,091600,10127007,428,427,428,427,201
|
|
20240326,091500,10040980,429,429,429,429,0
|
|
20240326,091400,10040980,429,427,429,426,5032
|
|
20240326,091300,7895364,426,426,426,426,0
|
|
20240326,091200,7895364,426,426,426,426,0
|
|
20240326,091100,7895364,426,426,426,426,45
|
|
20240326,091000,7876194,429,427,429,427,5034
|
|
20240326,090900,5726616,429,429,429,429,21
|
|
20240326,090800,5717607,428,427,428,427,422
|
|
20240326,090700,5537113,426,426,426,426,0
|
|
20240326,090600,5537113,426,426,426,426,1583
|
|
20240326,090500,4862755,426,426,426,426,0
|
|
20240326,090400,4862755,426,427,427,426,93
|
|
20240326,090300,4823046,423,423,423,423,0
|
|
20240326,090200,4823046,423,423,423,423,0
|
|
20240326,090100,4823046,423,423,423,423,7133
|
|
20240326,090000,1805787,423,423,423,423,4269
|