619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191600,131921027,392,392,392,392,6770
|
|
20240408,191500,131921027,392,392,392,392,0
|
|
20240408,191400,131921027,392,392,392,392,0
|
|
20240408,191300,131921027,392,392,392,392,0
|
|
20240408,191200,131921027,392,392,392,392,0
|
|
20240408,191100,131921027,392,392,392,392,0
|
|
20240408,191000,131921027,392,392,392,392,0
|
|
20240408,190900,131921027,392,392,392,392,0
|
|
20240408,190800,131921027,392,392,392,392,0
|
|
20240408,190700,131921027,392,392,392,392,0
|
|
20240408,190600,131921027,392,392,392,392,0
|
|
20240408,190500,131921027,392,392,392,392,0
|
|
20240408,190400,131921027,392,392,392,392,0
|
|
20240408,190300,131921027,392,392,392,392,0
|
|
20240408,190200,131921027,392,392,392,392,0
|
|
20240408,190100,131921027,392,392,392,392,0
|
|
20240408,190000,131921027,392,392,392,392,0
|
|
20240408,185900,131921027,392,392,392,392,0
|
|
20240408,185800,131921027,392,392,392,392,0
|
|
20240408,185700,131921027,392,392,392,392,0
|
|
20240408,185600,131921027,392,392,392,392,0
|
|
20240408,185500,131921027,392,392,392,392,0
|
|
20240408,185400,131921027,392,392,392,392,0
|
|
20240408,185300,131921027,392,392,392,392,0
|
|
20240408,185200,131921027,392,392,392,392,0
|
|
20240408,185100,131921027,392,392,392,392,0
|
|
20240408,185000,131921027,392,392,392,392,0
|
|
20240408,184900,131921027,392,392,392,392,0
|
|
20240408,184800,131921027,392,392,392,392,0
|
|
20240408,184700,131921027,392,392,392,392,0
|
|
20240408,184600,131921027,392,392,392,392,6770
|
|
20240408,184500,131921027,392,392,392,392,0
|
|
20240408,184400,131921027,392,392,392,392,0
|
|
20240408,184300,131921027,392,392,392,392,0
|
|
20240408,184200,131921027,392,392,392,392,0
|
|
20240408,184100,131921027,392,392,392,392,0
|
|
20240408,184000,131921027,392,392,392,392,0
|
|
20240408,183900,131921027,392,392,392,392,0
|
|
20240408,183800,131921027,392,392,392,392,0
|
|
20240408,183700,131921027,392,392,392,392,0
|
|
20240408,183600,131921027,392,392,392,392,0
|
|
20240408,183500,131921027,392,392,392,392,0
|
|
20240408,183400,131921027,392,392,392,392,0
|
|
20240408,183300,131921027,392,392,392,392,0
|
|
20240408,183200,131921027,392,392,392,392,0
|
|
20240408,183100,131921027,392,392,392,392,0
|
|
20240408,183000,131921027,392,392,392,392,0
|
|
20240408,182900,131921027,392,392,392,392,0
|
|
20240408,182800,131921027,392,392,392,392,0
|
|
20240408,182700,131921027,392,392,392,392,0
|
|
20240408,182600,131921027,392,392,392,392,0
|
|
20240408,182500,131921027,392,392,392,392,0
|
|
20240408,182400,131921027,392,392,392,392,0
|
|
20240408,182300,131921027,392,392,392,392,0
|
|
20240408,182200,131921027,392,392,392,392,0
|
|
20240408,182100,131921027,392,392,392,392,0
|
|
20240408,182000,131921027,392,392,392,392,0
|
|
20240408,181900,131921027,392,392,392,392,0
|
|
20240408,181800,131921027,392,392,392,392,0
|
|
20240408,181700,131921027,392,392,392,392,0
|
|
20240408,181600,131921027,392,392,392,392,6770
|
|
20240408,181500,131921027,392,392,392,392,0
|
|
20240408,181400,131921027,392,392,392,392,0
|
|
20240408,181300,131921027,392,392,392,392,0
|
|
20240408,181200,131921027,392,392,392,392,0
|
|
20240408,181100,131921027,392,392,392,392,0
|
|
20240408,181000,131921027,392,392,392,392,0
|
|
20240408,180900,131921027,392,392,392,392,0
|
|
20240408,180800,131921027,392,392,392,392,0
|
|
20240408,180700,131921027,392,392,392,392,0
|
|
20240408,180600,131921027,392,392,392,392,0
|
|
20240408,180500,131921027,392,392,392,392,0
|
|
20240408,180400,131921027,392,392,392,392,0
|
|
20240408,180300,131921027,392,392,392,392,0
|
|
20240408,180200,131921027,392,392,392,392,0
|
|
20240408,180100,131921027,392,392,392,392,0
|
|
20240408,180000,131921027,392,392,392,392,0
|
|
20240408,175900,131921027,392,392,392,392,0
|
|
20240408,175800,131921027,392,392,392,392,0
|
|
20240408,175700,131921027,392,392,392,392,0
|
|
20240408,175600,131921027,392,392,392,392,0
|
|
20240408,175500,131921027,392,392,392,392,0
|
|
20240408,175400,131921027,392,392,392,392,0
|
|
20240408,175300,131921027,392,392,392,392,0
|
|
20240408,175200,131921027,392,392,392,392,0
|
|
20240408,175100,131921027,392,392,392,392,0
|
|
20240408,175000,131921027,392,392,392,392,0
|
|
20240408,174900,131921027,392,392,392,392,0
|
|
20240408,174800,131921027,392,392,392,392,0
|
|
20240408,174700,131921027,392,392,392,392,0
|
|
20240408,174600,131921027,392,392,392,392,6770
|
|
20240408,174500,131921027,392,392,392,392,0
|
|
20240408,174400,131921027,392,392,392,392,0
|
|
20240408,174300,131921027,392,392,392,392,0
|
|
20240408,174200,131921027,392,392,392,392,0
|
|
20240408,174100,131921027,392,392,392,392,0
|
|
20240408,174000,131921027,392,392,392,392,0
|
|
20240408,173900,131921027,392,392,392,392,0
|
|
20240408,173800,131921027,392,392,392,392,0
|
|
20240408,173700,131921027,392,392,392,392,0
|
|
20240408,173600,131921027,392,392,392,392,0
|
|
20240408,173500,131921027,392,392,392,392,0
|
|
20240408,173400,131921027,392,392,392,392,0
|
|
20240408,173300,131921027,392,392,392,392,0
|
|
20240408,173200,131921027,392,392,392,392,0
|
|
20240408,173100,131921027,392,392,392,392,0
|
|
20240408,173000,131921027,392,392,392,392,0
|
|
20240408,172900,131921027,392,392,392,392,0
|
|
20240408,172800,131921027,392,392,392,392,0
|
|
20240408,172700,131921027,392,392,392,392,0
|
|
20240408,172600,131921027,392,392,392,392,0
|
|
20240408,172500,131921027,392,392,392,392,0
|
|
20240408,172400,131921027,392,392,392,392,0
|
|
20240408,172300,131921027,392,392,392,392,0
|
|
20240408,172200,131921027,392,392,392,392,0
|
|
20240408,172100,131921027,392,392,392,392,0
|
|
20240408,172000,131921027,392,392,392,392,0
|
|
20240408,171900,131921027,392,392,392,392,0
|
|
20240408,171800,131921027,392,392,392,392,0
|
|
20240408,171700,131921027,392,392,392,392,0
|
|
20240408,171600,131921027,392,392,392,392,6770
|
|
20240408,171500,131921027,392,392,392,392,0
|
|
20240408,171400,131921027,392,392,392,392,0
|
|
20240408,171300,131921027,392,392,392,392,0
|
|
20240408,171200,131921027,392,392,392,392,0
|
|
20240408,171100,131921027,392,392,392,392,0
|
|
20240408,171000,131921027,392,392,392,392,0
|
|
20240408,170900,131921027,392,392,392,392,0
|
|
20240408,170800,131921027,392,392,392,392,0
|
|
20240408,170700,131921027,392,392,392,392,0
|
|
20240408,170600,131921027,392,392,392,392,0
|
|
20240408,170500,131921027,392,392,392,392,0
|
|
20240408,170400,131921027,392,392,392,392,0
|
|
20240408,170300,131921027,392,392,392,392,0
|
|
20240408,170200,131921027,392,392,392,392,0
|
|
20240408,170100,131921027,392,392,392,392,0
|
|
20240408,170000,131921027,392,392,392,392,0
|
|
20240408,165900,131921027,392,392,392,392,0
|
|
20240408,165800,131921027,392,392,392,392,0
|
|
20240408,165700,131921027,392,392,392,392,0
|
|
20240408,165600,131921027,392,392,392,392,0
|
|
20240408,165500,131921027,392,392,392,392,0
|
|
20240408,165400,131921027,392,392,392,392,0
|
|
20240408,165300,131921027,392,392,392,392,0
|
|
20240408,165200,131921027,392,392,392,392,0
|
|
20240408,165100,131921027,392,392,392,392,0
|
|
20240408,165000,131921027,392,392,392,392,0
|
|
20240408,164900,131921027,392,392,392,392,0
|
|
20240408,164800,131921027,392,392,392,392,0
|
|
20240408,164700,131921027,392,392,392,392,0
|
|
20240408,164600,131921027,392,392,392,392,6770
|
|
20240408,164500,131921027,392,392,392,392,0
|
|
20240408,164400,131921027,392,392,392,392,0
|
|
20240408,164300,131921027,392,392,392,392,0
|
|
20240408,164200,131921027,392,392,392,392,0
|
|
20240408,164100,131921027,392,392,392,392,0
|
|
20240408,164000,131921027,392,392,392,392,0
|
|
20240408,163900,131921027,392,392,392,392,0
|
|
20240408,163800,131921027,392,392,392,392,0
|
|
20240408,163700,131921027,392,392,392,392,0
|
|
20240408,163600,131921027,392,392,392,392,0
|
|
20240408,163500,131921027,392,392,392,392,0
|
|
20240408,163400,131921027,392,392,392,392,0
|
|
20240408,163300,131921027,392,392,392,392,0
|
|
20240408,163200,131921027,392,392,392,392,0
|
|
20240408,163100,131921027,392,392,392,392,0
|
|
20240408,163000,131921027,392,392,392,392,0
|
|
20240408,162900,131921027,392,392,392,392,0
|
|
20240408,162800,131921027,392,392,392,392,0
|
|
20240408,162700,131921027,392,392,392,392,0
|
|
20240408,162600,131921027,392,392,392,392,0
|
|
20240408,162500,131921027,392,392,392,392,0
|
|
20240408,162400,131921027,392,392,392,392,0
|
|
20240408,162300,131921027,392,392,392,392,0
|
|
20240408,162200,131921027,392,392,392,392,0
|
|
20240408,162100,131921027,392,392,392,392,0
|
|
20240408,162000,131921027,392,392,392,392,0
|
|
20240408,161900,131921027,392,392,392,392,0
|
|
20240408,161800,131921027,392,392,392,392,0
|
|
20240408,161700,131921027,392,392,392,392,0
|
|
20240408,161600,131921027,392,392,392,392,6770
|
|
20240408,161500,131921027,392,392,392,392,0
|
|
20240408,161400,131921027,392,392,392,392,0
|
|
20240408,161300,131921027,392,392,392,392,0
|
|
20240408,161200,131921027,392,392,392,392,0
|
|
20240408,161100,131921027,392,392,392,392,0
|
|
20240408,161000,131921027,392,392,392,392,0
|
|
20240408,160900,131921027,392,392,392,392,0
|
|
20240408,160800,131921027,392,392,392,392,0
|
|
20240408,160700,131921027,392,392,392,392,0
|
|
20240408,160600,131921027,392,392,392,392,0
|
|
20240408,160500,131921027,392,392,392,392,0
|
|
20240408,160400,131921027,392,392,392,392,0
|
|
20240408,160300,131921027,392,392,392,392,0
|
|
20240408,160200,131921027,392,392,392,392,0
|
|
20240408,160100,131921027,392,392,392,392,0
|
|
20240408,160000,131921027,392,392,392,392,0
|
|
20240408,155900,131921027,392,392,392,392,0
|
|
20240408,155800,131921027,392,392,392,392,0
|
|
20240408,155700,131921027,392,392,392,392,0
|
|
20240408,155600,131921027,392,392,392,392,0
|
|
20240408,155500,131921027,392,392,392,392,0
|
|
20240408,155400,131921027,392,392,392,392,0
|
|
20240408,155300,131921027,392,392,392,392,0
|
|
20240408,155200,131921027,392,392,392,392,0
|
|
20240408,155100,131921027,392,392,392,392,0
|
|
20240408,155000,131921027,392,392,392,392,0
|
|
20240408,154900,131921027,392,392,392,392,0
|
|
20240408,154800,131921027,392,392,392,392,0
|
|
20240408,154700,131921027,392,392,392,392,0
|
|
20240408,154600,131921027,392,392,392,392,6770
|
|
20240408,154500,131921027,392,392,392,392,0
|
|
20240408,154400,131921027,392,392,392,392,0
|
|
20240408,154300,131921027,392,392,392,392,0
|
|
20240408,154200,131921027,392,392,392,392,0
|
|
20240408,154100,131921027,392,392,392,392,0
|
|
20240408,154000,131921027,392,392,392,392,0
|
|
20240408,153900,131921027,392,392,392,392,0
|
|
20240408,153800,131921027,392,392,392,392,0
|
|
20240408,153700,131921027,392,392,392,392,0
|
|
20240408,153600,131921027,392,392,392,392,0
|
|
20240408,153500,131921027,392,392,392,392,0
|
|
20240408,153400,131921027,392,392,392,392,0
|
|
20240408,153300,131921027,392,392,392,392,0
|
|
20240408,153200,131921027,392,392,392,392,0
|
|
20240408,153100,131921027,392,392,392,392,0
|
|
20240408,153000,131921027,392,392,392,392,6770
|
|
20240408,152900,129267187,392,392,392,392,0
|
|
20240408,152800,129267187,392,392,392,392,0
|
|
20240408,152700,129267187,392,392,392,392,0
|
|
20240408,152600,129267187,392,392,392,392,0
|
|
20240408,152500,129267187,392,392,392,392,0
|
|
20240408,152400,129267187,392,392,392,392,0
|
|
20240408,152300,129267187,392,392,392,392,0
|
|
20240408,152200,129267187,392,392,392,392,0
|
|
20240408,152100,129267187,392,392,392,392,0
|
|
20240408,152000,129267187,392,392,392,392,0
|
|
20240408,151900,129267187,392,392,392,392,2564
|
|
20240408,151800,128262099,393,393,393,393,1000
|
|
20240408,151700,127869099,394,394,394,394,0
|
|
20240408,151600,127869099,394,394,394,394,0
|
|
20240408,151500,127869099,394,394,394,394,0
|
|
20240408,151400,127869099,394,394,394,394,0
|
|
20240408,151300,127869099,394,393,394,393,303
|
|
20240408,151200,127750014,393,393,393,393,99
|
|
20240408,151100,127711107,393,393,393,393,105
|
|
20240408,151000,127669842,393,393,393,393,999
|
|
20240408,150900,127277235,392,392,392,392,0
|
|
20240408,150800,127277235,392,392,392,392,0
|
|
20240408,150700,127277235,392,392,392,392,0
|
|
20240408,150600,127277235,392,392,392,392,2
|
|
20240408,150500,127276451,393,393,393,393,2225
|
|
20240408,150400,126402026,394,394,394,394,0
|
|
20240408,150300,126402026,394,394,394,394,1
|
|
20240408,150200,126401632,394,394,394,394,3530
|
|
20240408,150100,125010812,394,394,395,394,500
|
|
20240408,150000,124813792,394,394,394,394,0
|
|
20240408,145900,124813792,394,394,394,394,190
|
|
20240408,145800,124738932,394,394,394,394,0
|
|
20240408,145700,124738932,394,394,394,394,0
|
|
20240408,145600,124738932,394,394,394,394,1
|
|
20240408,145500,124738538,394,394,394,394,1000
|
|
20240408,145400,124344538,393,393,393,393,1048
|
|
20240408,145300,123932674,393,393,393,393,0
|
|
20240408,145200,123932674,393,393,393,393,0
|
|
20240408,145100,123932674,393,393,393,393,0
|
|
20240408,145000,123932674,393,393,393,393,0
|
|
20240408,144900,123932674,393,393,393,393,0
|
|
20240408,144800,123932674,393,393,393,393,10
|
|
20240408,144700,123928744,393,393,393,393,0
|
|
20240408,144600,123928744,393,393,393,393,0
|
|
20240408,144500,123928744,393,393,393,393,0
|
|
20240408,144400,123928744,393,393,393,393,0
|
|
20240408,144300,123928744,393,393,393,393,13
|
|
20240408,144200,123923635,393,393,393,393,0
|
|
20240408,144100,123923635,393,393,393,393,0
|
|
20240408,144000,123923635,393,393,393,393,0
|
|
20240408,143900,123923635,393,393,393,393,0
|
|
20240408,143800,123923635,393,392,393,392,108
|
|
20240408,143700,123881198,393,392,393,392,5166
|
|
20240408,143600,121856081,392,392,392,392,0
|
|
20240408,143500,121856081,392,392,392,392,200
|
|
20240408,143400,121777681,391,391,391,391,0
|
|
20240408,143300,121777681,391,391,391,391,0
|
|
20240408,143200,121777681,391,391,391,391,0
|
|
20240408,143100,121777681,391,391,391,391,0
|
|
20240408,143000,121777681,391,391,391,391,0
|
|
20240408,142900,121777681,391,391,391,391,7833
|
|
20240408,142800,118714978,392,392,392,392,1375
|
|
20240408,142700,118175978,392,392,392,392,90
|
|
20240408,142600,118140698,393,393,393,393,0
|
|
20240408,142500,118140698,393,393,393,393,0
|
|
20240408,142400,118140698,393,393,393,393,0
|
|
20240408,142300,118140698,393,393,393,393,0
|
|
20240408,142200,118140698,393,393,393,393,1
|
|
20240408,142100,118140305,392,392,392,392,613
|
|
20240408,142000,117900009,392,393,393,392,3173
|
|
20240408,141900,116656192,393,393,393,393,0
|
|
20240408,141800,116656192,393,393,393,393,15
|
|
20240408,141700,116650297,393,393,393,393,10
|
|
20240408,141600,116646367,392,392,392,392,0
|
|
20240408,141500,116646367,392,392,392,392,0
|
|
20240408,141400,116646367,392,392,392,392,0
|
|
20240408,141300,116646367,392,392,392,392,25
|
|
20240408,141200,116636567,392,392,392,392,0
|
|
20240408,141100,116636567,392,392,392,392,475
|
|
20240408,141000,116450367,391,391,391,391,0
|
|
20240408,140900,116450367,391,391,391,391,500
|
|
20240408,140800,116254867,391,391,391,391,11024
|
|
20240408,140700,111944483,392,393,393,392,10000
|
|
20240408,140600,108021872,394,394,394,394,0
|
|
20240408,140500,108021872,394,394,394,394,0
|
|
20240408,140400,108021872,394,394,394,394,0
|
|
20240408,140300,108021872,394,394,394,394,0
|
|
20240408,140200,108021872,394,394,394,394,13
|
|
20240408,140100,108016750,394,394,394,394,0
|
|
20240408,140000,108016750,394,394,394,394,10
|
|
20240408,135900,108012810,394,394,394,394,0
|
|
20240408,135800,108012810,394,394,394,394,0
|
|
20240408,135700,108012810,394,394,394,394,200
|
|
20240408,135600,107934010,394,394,394,394,15
|
|
20240408,135500,107928100,394,394,394,394,0
|
|
20240408,135400,107928100,394,394,394,394,845
|
|
20240408,135300,107595170,394,394,394,394,674
|
|
20240408,135200,107329614,394,394,394,394,0
|
|
20240408,135100,107329614,394,394,394,394,0
|
|
20240408,135000,107329614,394,394,394,394,0
|
|
20240408,134900,107329614,394,394,394,394,0
|
|
20240408,134800,107329614,394,394,394,394,0
|
|
20240408,134700,107329614,394,394,394,394,0
|
|
20240408,134600,107329614,394,394,394,394,0
|
|
20240408,134500,107329614,394,394,394,394,5
|
|
20240408,134400,107327644,394,394,394,394,0
|
|
20240408,134300,107327644,394,394,394,394,10
|
|
20240408,134200,107323704,394,394,394,394,0
|
|
20240408,134100,107323704,394,394,394,394,0
|
|
20240408,134000,107323704,394,394,394,394,0
|
|
20240408,133900,107323704,394,394,394,394,0
|
|
20240408,133800,107323704,394,394,394,394,0
|
|
20240408,133700,107323704,394,394,394,394,0
|
|
20240408,133600,107323704,394,394,394,394,0
|
|
20240408,133500,107323704,394,394,394,394,0
|
|
20240408,133400,107323704,394,394,394,394,216
|
|
20240408,133300,107238600,393,394,394,393,4
|
|
20240408,133200,107237027,393,393,393,393,0
|
|
20240408,133100,107237027,393,393,393,393,0
|
|
20240408,133000,107237027,393,393,393,393,1
|
|
20240408,132900,107236634,394,394,394,394,0
|
|
20240408,132800,107236634,394,394,394,394,0
|
|
20240408,132700,107236634,394,394,394,394,0
|
|
20240408,132600,107236634,394,394,394,393,741
|
|
20240408,132500,106944779,394,394,394,394,0
|
|
20240408,132400,106944779,394,394,394,394,284
|
|
20240408,132300,106832883,395,395,395,395,0
|
|
20240408,132200,106832883,395,395,395,395,0
|
|
20240408,132100,106832883,395,395,395,395,0
|
|
20240408,132000,106832883,395,395,395,395,100
|
|
20240408,131900,106793383,394,394,394,394,0
|
|
20240408,131800,106793383,394,394,394,394,0
|
|
20240408,131700,106793383,394,394,394,394,0
|
|
20240408,131600,106793383,394,394,394,394,1
|
|
20240408,131500,106792989,395,395,395,395,5
|
|
20240408,131400,106791014,395,395,395,395,25
|
|
20240408,131300,106781139,395,395,395,395,1000
|
|
20240408,131200,106386139,395,395,395,395,0
|
|
20240408,131100,106386139,395,395,395,395,0
|
|
20240408,131000,106386139,395,395,395,395,0
|
|
20240408,130900,106386139,395,395,395,395,2
|
|
20240408,130800,106385349,394,394,394,394,0
|
|
20240408,130700,106385349,394,394,394,394,0
|
|
20240408,130600,106385349,394,394,394,394,0
|
|
20240408,130500,106385349,394,394,394,394,0
|
|
20240408,130400,106385349,394,394,394,394,0
|
|
20240408,130300,106385349,394,394,394,394,0
|
|
20240408,130200,106385349,394,394,394,394,0
|
|
20240408,130100,106385349,394,394,394,394,0
|
|
20240408,130000,106385349,394,394,394,394,0
|
|
20240408,125900,106385349,394,394,394,394,0
|
|
20240408,125800,106385349,394,394,394,394,0
|
|
20240408,125700,106385349,394,394,394,394,0
|
|
20240408,125600,106385349,394,394,394,394,79
|
|
20240408,125500,106354223,395,395,395,395,0
|
|
20240408,125400,106354223,395,395,395,395,0
|
|
20240408,125300,106354223,395,395,395,395,100
|
|
20240408,125200,106314723,395,395,395,395,0
|
|
20240408,125100,106314723,395,395,395,395,0
|
|
20240408,125000,106314723,395,395,395,395,50
|
|
20240408,124900,106294973,394,393,394,393,4484
|
|
20240408,124800,104528358,393,393,393,393,3000
|
|
20240408,124700,103349358,393,393,393,393,4
|
|
20240408,124600,103347786,393,393,393,393,0
|
|
20240408,124500,103347786,393,393,393,393,20
|
|
20240408,124400,103339926,393,393,393,393,0
|
|
20240408,124300,103339926,393,393,393,393,0
|
|
20240408,124200,103339926,393,393,393,393,203
|
|
20240408,124100,103260147,393,393,393,393,0
|
|
20240408,124000,103260147,393,393,393,393,0
|
|
20240408,123900,103260147,393,393,393,393,10
|
|
20240408,123800,103256217,393,393,393,393,30
|
|
20240408,123700,103244427,393,393,393,393,18
|
|
20240408,123600,103237353,392,392,392,392,0
|
|
20240408,123500,103237353,392,392,392,392,20
|
|
20240408,123400,103229513,393,393,393,393,10
|
|
20240408,123300,103225583,393,393,393,393,15
|
|
20240408,123200,103219688,392,392,392,392,60
|
|
20240408,123100,103196168,392,392,392,392,0
|
|
20240408,123000,103196168,392,392,392,392,0
|
|
20240408,122900,103196168,392,392,392,392,0
|
|
20240408,122800,103196168,392,392,392,392,0
|
|
20240408,122700,103196168,392,392,392,392,0
|
|
20240408,122600,103196168,392,392,392,392,0
|
|
20240408,122500,103196168,392,392,392,392,9
|
|
20240408,122400,103192640,392,392,392,392,0
|
|
20240408,122300,103192640,392,392,392,392,0
|
|
20240408,122200,103192640,392,392,392,392,0
|
|
20240408,122100,103192640,392,392,392,392,3000
|
|
20240408,122000,102016640,393,393,393,393,0
|
|
20240408,121900,102016640,393,393,393,393,0
|
|
20240408,121800,102016640,393,393,393,393,0
|
|
20240408,121700,102016640,393,393,393,393,100
|
|
20240408,121600,101977340,392,392,392,392,0
|
|
20240408,121500,101977340,392,392,392,392,1050
|
|
20240408,121400,101565740,392,392,392,392,580
|
|
20240408,121300,101338380,393,393,393,393,0
|
|
20240408,121200,101338380,393,393,393,393,1
|
|
20240408,121100,101337987,393,393,393,393,14
|
|
20240408,121000,101332485,393,393,393,393,0
|
|
20240408,120900,101332485,393,393,393,393,0
|
|
20240408,120800,101332485,393,393,393,393,13
|
|
20240408,120700,101327376,393,392,393,392,167
|
|
20240408,120600,101261911,393,393,393,393,0
|
|
20240408,120500,101261911,393,393,393,393,0
|
|
20240408,120400,101261911,393,393,393,393,0
|
|
20240408,120300,101261911,393,393,393,393,0
|
|
20240408,120200,101261911,393,393,393,393,0
|
|
20240408,120100,101261911,393,393,393,393,0
|
|
20240408,120000,101261911,393,393,393,393,0
|
|
20240408,115900,101261911,393,393,393,393,0
|
|
20240408,115800,101261911,393,393,393,393,0
|
|
20240408,115700,101261911,393,393,393,393,528
|
|
20240408,115600,101054407,393,393,393,393,0
|
|
20240408,115500,101054407,393,393,393,393,0
|
|
20240408,115400,101054407,393,393,393,393,0
|
|
20240408,115300,101054407,393,393,393,393,0
|
|
20240408,115200,101054407,393,393,393,393,1000
|
|
20240408,115100,100661407,393,393,393,393,0
|
|
20240408,115000,100661407,393,392,393,392,219
|
|
20240408,114900,100575509,392,392,392,392,0
|
|
20240408,114800,100575509,392,392,392,392,120
|
|
20240408,114700,100528469,392,392,392,392,0
|
|
20240408,114600,100528469,392,391,392,391,1533
|
|
20240408,114500,99927566,392,392,392,392,10
|
|
20240408,114400,99923646,392,392,392,392,0
|
|
20240408,114300,99923646,392,392,392,392,0
|
|
20240408,114200,99923646,392,392,392,392,100
|
|
20240408,114100,99884446,392,392,392,392,1500
|
|
20240408,114000,99296446,392,392,392,392,0
|
|
20240408,113900,99296446,392,392,392,392,1
|
|
20240408,113800,99296054,392,392,392,392,100
|
|
20240408,113700,99256854,392,392,392,392,0
|
|
20240408,113600,99256854,392,392,392,392,4322
|
|
20240408,113500,97562630,392,392,392,392,0
|
|
20240408,113400,97562630,392,392,392,392,0
|
|
20240408,113300,97562630,392,392,392,392,0
|
|
20240408,113200,97562630,392,392,392,392,32
|
|
20240408,113100,97550086,392,392,392,392,1956
|
|
20240408,113000,96783334,393,393,393,393,84
|
|
20240408,112900,96750322,393,393,393,393,10
|
|
20240408,112800,96746392,393,393,393,393,50
|
|
20240408,112700,96726742,393,393,393,393,6
|
|
20240408,112600,96724384,394,394,394,394,0
|
|
20240408,112500,96724384,394,394,394,394,0
|
|
20240408,112400,96724384,394,394,394,394,0
|
|
20240408,112300,96724384,394,393,394,393,55
|
|
20240408,112200,96702764,393,393,394,393,2375
|
|
20240408,112100,95769369,393,393,393,393,0
|
|
20240408,112000,95769369,393,393,393,393,583
|
|
20240408,111900,95540250,392,393,393,392,4715
|
|
20240408,111800,93691960,393,393,393,393,1
|
|
20240408,111700,93691567,393,393,393,393,10
|
|
20240408,111600,93687637,393,393,393,393,0
|
|
20240408,111500,93687637,393,393,393,393,3
|
|
20240408,111400,93686458,393,393,393,393,500
|
|
20240408,111300,93489958,393,393,393,393,0
|
|
20240408,111200,93489958,393,393,393,393,0
|
|
20240408,111100,93489958,393,393,393,393,0
|
|
20240408,111000,93489958,393,393,393,393,0
|
|
20240408,110900,93489958,393,393,393,393,27
|
|
20240408,110800,93479347,393,393,393,393,10
|
|
20240408,110700,93475417,393,393,393,393,2360
|
|
20240408,110600,92547937,394,394,394,394,100
|
|
20240408,110500,92508537,393,393,393,393,640
|
|
20240408,110400,92257017,393,393,393,393,219
|
|
20240408,110300,92170950,393,393,393,393,1000
|
|
20240408,110200,91777950,393,393,393,393,0
|
|
20240408,110100,91777950,393,393,393,393,3896
|
|
20240408,110000,90246822,393,393,393,393,0
|
|
20240408,105900,90246822,393,393,393,393,0
|
|
20240408,105800,90246822,393,393,393,393,0
|
|
20240408,105700,90246822,393,393,393,393,0
|
|
20240408,105600,90246822,393,393,393,393,6
|
|
20240408,105500,90244464,392,392,392,392,0
|
|
20240408,105400,90244464,392,392,392,392,0
|
|
20240408,105300,90244464,392,392,392,392,34
|
|
20240408,105200,90231136,392,392,392,392,0
|
|
20240408,105100,90231136,392,392,392,392,22
|
|
20240408,105000,90222512,391,391,391,391,0
|
|
20240408,104900,90222512,391,391,391,391,0
|
|
20240408,104800,90222512,391,391,391,391,0
|
|
20240408,104700,90222512,391,391,391,391,0
|
|
20240408,104600,90222512,391,391,391,391,0
|
|
20240408,104500,90222512,391,391,391,391,0
|
|
20240408,104400,90222512,391,391,391,391,0
|
|
20240408,104300,90222512,391,391,391,391,10500
|
|
20240408,104200,86117012,391,391,391,391,0
|
|
20240408,104100,86117012,391,392,392,391,1000
|
|
20240408,104000,85725978,391,391,391,391,0
|
|
20240408,103900,85725978,391,391,391,391,0
|
|
20240408,103800,85725978,391,391,391,391,0
|
|
20240408,103700,85725978,391,391,391,391,0
|
|
20240408,103600,85725978,391,391,391,391,0
|
|
20240408,103500,85725978,391,391,391,391,0
|
|
20240408,103400,85725978,391,391,391,391,0
|
|
20240408,103300,85725978,391,391,391,391,0
|
|
20240408,103200,85725978,391,391,391,391,0
|
|
20240408,103100,85725978,391,391,391,391,0
|
|
20240408,103000,85725978,391,391,391,391,0
|
|
20240408,102900,85725978,391,393,393,391,16275
|
|
20240408,102800,79358306,393,393,393,393,0
|
|
20240408,102700,79358306,393,393,393,393,264
|
|
20240408,102600,79254554,393,392,393,392,152
|
|
20240408,102500,79194858,393,393,393,393,312
|
|
20240408,102400,79072242,392,392,392,392,60
|
|
20240408,102300,79048722,392,392,392,392,0
|
|
20240408,102200,79048722,392,392,392,392,21
|
|
20240408,102100,79040490,392,392,392,392,0
|
|
20240408,102000,79040490,392,392,392,392,0
|
|
20240408,101900,79040490,392,392,392,392,0
|
|
20240408,101800,79040490,392,392,392,392,500
|
|
20240408,101700,78844490,392,392,392,392,0
|
|
20240408,101600,78844490,392,393,393,392,7000
|
|
20240408,101500,76098583,393,393,393,393,0
|
|
20240408,101400,76098583,393,393,393,393,0
|
|
20240408,101300,76098583,393,393,393,393,2000
|
|
20240408,101200,75312583,393,393,393,393,0
|
|
20240408,101100,75312583,393,393,393,393,0
|
|
20240408,101000,75312583,393,393,393,393,1
|
|
20240408,100900,75312190,393,393,393,393,6933
|
|
20240408,100800,72587521,393,393,393,393,7
|
|
20240408,100700,72584770,393,393,393,393,36
|
|
20240408,100600,72570622,393,393,393,393,106
|
|
20240408,100500,72528964,392,392,392,392,403
|
|
20240408,100400,72370988,393,393,393,393,4
|
|
20240408,100300,72369416,393,393,393,393,19
|
|
20240408,100200,72361949,393,393,393,393,10
|
|
20240408,100100,72358019,393,394,394,393,10
|
|
20240408,100000,72354084,394,394,394,394,127
|
|
20240408,095900,72304046,394,394,394,394,600
|
|
20240408,095800,72067646,394,394,394,394,0
|
|
20240408,095700,72067646,394,394,394,394,240
|
|
20240408,095600,71973086,391,395,395,391,74586
|
|
20240408,095500,42741165,395,395,395,395,0
|
|
20240408,095400,42741165,395,395,395,395,0
|
|
20240408,095300,42741165,395,395,395,395,625
|
|
20240408,095200,42494290,395,395,395,395,0
|
|
20240408,095100,42494290,395,395,395,395,0
|
|
20240408,095000,42494290,395,395,395,395,300
|
|
20240408,094900,42375790,395,396,396,395,573
|
|
20240408,094800,42149355,395,395,395,395,3532
|
|
20240408,094700,40754215,395,395,395,395,187
|
|
20240408,094600,40680350,395,395,395,395,591
|
|
20240408,094500,40446905,396,396,396,396,0
|
|
20240408,094400,40446905,396,396,396,396,0
|
|
20240408,094300,40446905,396,396,396,396,0
|
|
20240408,094200,40446905,396,396,396,396,0
|
|
20240408,094100,40446905,396,396,396,396,0
|
|
20240408,094000,40446905,396,396,396,396,611
|
|
20240408,093900,40204949,396,396,396,396,0
|
|
20240408,093800,40204949,396,396,396,396,10
|
|
20240408,093700,40200989,395,395,395,395,100
|
|
20240408,093600,40161489,396,396,396,396,15
|
|
20240408,093500,40155549,395,395,395,395,0
|
|
20240408,093400,40155549,395,395,395,395,508
|
|
20240408,093300,39954889,394,394,394,394,42
|
|
20240408,093200,39938341,394,395,395,394,3102
|
|
20240408,093100,38716033,395,395,395,395,2357
|
|
20240408,093000,37785018,396,396,396,396,0
|
|
20240408,092900,37785018,396,395,396,395,1221
|
|
20240408,092800,37301723,395,395,395,395,1789
|
|
20240408,092700,36595068,395,395,395,395,2516
|
|
20240408,092600,35601248,395,395,395,395,3532
|
|
20240408,092500,34206108,394,395,395,394,587
|
|
20240408,092400,33974709,395,395,395,395,0
|
|
20240408,092300,33974709,395,395,395,395,4
|
|
20240408,092200,33973129,395,395,395,395,1
|
|
20240408,092100,33972734,393,393,393,393,1
|
|
20240408,092000,33972341,395,393,395,393,17738
|
|
20240408,091900,26973649,393,392,394,392,478
|
|
20240408,091800,26785994,394,395,395,392,572
|
|
20240408,091700,26560902,391,396,396,391,41114
|
|
20240408,091600,10431473,396,397,397,395,775
|
|
20240408,091500,10125072,395,397,397,395,780
|
|
20240408,091400,9816572,398,395,398,395,2141
|
|
20240408,091300,8970724,395,397,397,395,11736
|
|
20240408,091200,4330902,401,401,401,401,0
|
|
20240408,091100,4330902,401,401,401,401,0
|
|
20240408,091000,4330902,401,401,401,401,785
|
|
20240408,090900,4016117,401,398,401,398,10
|
|
20240408,090800,4012131,398,398,398,397,2966
|
|
20240408,090700,2833707,398,398,398,398,40
|
|
20240408,090600,2817787,398,398,398,398,1141
|
|
20240408,090500,2363669,398,398,398,398,0
|
|
20240408,090400,2363669,398,399,399,398,5454
|
|
20240408,090300,187530,399,399,399,399,0
|
|
20240408,090200,187530,399,399,399,399,0
|
|
20240408,090100,187530,399,399,399,399,170
|
|
20240408,090000,119700,399,399,399,399,300
|