625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,192200,178919830,379,379,379,379,10193
|
|
20240426,192100,178919830,379,379,379,379,0
|
|
20240426,192000,178919830,379,379,379,379,0
|
|
20240426,191900,178919830,379,379,379,379,0
|
|
20240426,191800,178919830,379,379,379,379,0
|
|
20240426,191700,178919830,379,379,379,379,0
|
|
20240426,191600,178919830,379,379,379,379,0
|
|
20240426,191500,178919830,379,379,379,379,0
|
|
20240426,191400,178919830,379,379,379,379,0
|
|
20240426,191300,178919830,379,379,379,379,0
|
|
20240426,191200,178919830,379,379,379,379,0
|
|
20240426,191100,178919830,379,379,379,379,0
|
|
20240426,191000,178919830,379,379,379,379,0
|
|
20240426,190900,178919830,379,379,379,379,0
|
|
20240426,190800,178919830,379,379,379,379,0
|
|
20240426,190700,178919830,379,379,379,379,0
|
|
20240426,190600,178919830,379,379,379,379,0
|
|
20240426,190500,178919830,379,379,379,379,0
|
|
20240426,190400,178919830,379,379,379,379,0
|
|
20240426,190300,178919830,379,379,379,379,0
|
|
20240426,190200,178919830,379,379,379,379,0
|
|
20240426,190100,178919830,379,379,379,379,0
|
|
20240426,190000,178919830,379,379,379,379,0
|
|
20240426,185900,178919830,379,379,379,379,0
|
|
20240426,185800,178919830,379,379,379,379,0
|
|
20240426,185700,178919830,379,379,379,379,0
|
|
20240426,185600,178919830,379,379,379,379,0
|
|
20240426,185500,178919830,379,379,379,379,0
|
|
20240426,185400,178919830,379,379,379,379,0
|
|
20240426,185300,178919830,379,379,379,379,0
|
|
20240426,185200,178919830,379,379,379,379,10193
|
|
20240426,185100,178919830,379,379,379,379,0
|
|
20240426,185000,178919830,379,379,379,379,0
|
|
20240426,184900,178919830,379,379,379,379,0
|
|
20240426,184800,178919830,379,379,379,379,0
|
|
20240426,184700,178919830,379,379,379,379,0
|
|
20240426,184600,178919830,379,379,379,379,0
|
|
20240426,184500,178919830,379,379,379,379,0
|
|
20240426,184400,178919830,379,379,379,379,0
|
|
20240426,184300,178919830,379,379,379,379,0
|
|
20240426,184200,178919830,379,379,379,379,0
|
|
20240426,184100,178919830,379,379,379,379,0
|
|
20240426,184000,178919830,379,379,379,379,0
|
|
20240426,183900,178919830,379,379,379,379,0
|
|
20240426,183800,178919830,379,379,379,379,0
|
|
20240426,183700,178919830,379,379,379,379,0
|
|
20240426,183600,178919830,379,379,379,379,0
|
|
20240426,183500,178919830,379,379,379,379,0
|
|
20240426,183400,178919830,379,379,379,379,0
|
|
20240426,183300,178919830,379,379,379,379,0
|
|
20240426,183200,178919830,379,379,379,379,0
|
|
20240426,183100,178919830,379,379,379,379,0
|
|
20240426,183000,178919830,379,379,379,379,0
|
|
20240426,182900,178919830,379,379,379,379,0
|
|
20240426,182800,178919830,379,379,379,379,0
|
|
20240426,182700,178919830,379,379,379,379,0
|
|
20240426,182600,178919830,379,379,379,379,0
|
|
20240426,182500,178919830,379,379,379,379,0
|
|
20240426,182400,178919830,379,379,379,379,0
|
|
20240426,182300,178919830,379,379,379,379,0
|
|
20240426,182200,178919830,379,379,379,379,10193
|
|
20240426,182100,178919830,379,379,379,379,0
|
|
20240426,182000,178919830,379,379,379,379,0
|
|
20240426,181900,178919830,379,379,379,379,0
|
|
20240426,181800,178919830,379,379,379,379,0
|
|
20240426,181700,178919830,379,379,379,379,0
|
|
20240426,181600,178919830,379,379,379,379,0
|
|
20240426,181500,178919830,379,379,379,379,0
|
|
20240426,181400,178919830,379,379,379,379,0
|
|
20240426,181300,178919830,379,379,379,379,0
|
|
20240426,181200,178919830,379,379,379,379,0
|
|
20240426,181100,178919830,379,379,379,379,0
|
|
20240426,181000,178919830,379,379,379,379,0
|
|
20240426,180900,178919830,379,379,379,379,0
|
|
20240426,180800,178919830,379,379,379,379,0
|
|
20240426,180700,178919830,379,379,379,379,0
|
|
20240426,180600,178919830,379,379,379,379,0
|
|
20240426,180500,178919830,379,379,379,379,0
|
|
20240426,180400,178919830,379,379,379,379,0
|
|
20240426,180300,178919830,379,379,379,379,0
|
|
20240426,180200,178919830,379,379,379,379,0
|
|
20240426,180100,178919830,379,379,379,379,0
|
|
20240426,180000,178919830,379,379,379,379,0
|
|
20240426,175900,178919830,379,379,379,379,0
|
|
20240426,175800,178919830,379,379,379,379,0
|
|
20240426,175700,178919830,379,379,379,379,0
|
|
20240426,175600,178919830,379,379,379,379,0
|
|
20240426,175500,178919830,379,379,379,379,0
|
|
20240426,175400,178919830,379,379,379,379,0
|
|
20240426,175300,178919830,379,379,379,379,0
|
|
20240426,175200,178919830,379,379,379,379,10193
|
|
20240426,175100,178919830,379,379,379,379,0
|
|
20240426,175000,178919830,379,379,379,379,0
|
|
20240426,174900,178919830,379,379,379,379,0
|
|
20240426,174800,178919830,379,379,379,379,0
|
|
20240426,174700,178919830,379,379,379,379,0
|
|
20240426,174600,178919830,379,379,379,379,0
|
|
20240426,174500,178919830,379,379,379,379,0
|
|
20240426,174400,178919830,379,379,379,379,0
|
|
20240426,174300,178919830,379,379,379,379,0
|
|
20240426,174200,178919830,379,379,379,379,0
|
|
20240426,174100,178919830,379,379,379,379,0
|
|
20240426,174000,178919830,379,379,379,379,0
|
|
20240426,173900,178919830,379,379,379,379,0
|
|
20240426,173800,178919830,379,379,379,379,0
|
|
20240426,173700,178919830,379,379,379,379,0
|
|
20240426,173600,178919830,379,379,379,379,0
|
|
20240426,173500,178919830,379,379,379,379,0
|
|
20240426,173400,178919830,379,379,379,379,0
|
|
20240426,173300,178919830,379,379,379,379,0
|
|
20240426,173200,178919830,379,379,379,379,0
|
|
20240426,173100,178919830,379,379,379,379,0
|
|
20240426,173000,178919830,379,379,379,379,0
|
|
20240426,172900,178919830,379,379,379,379,0
|
|
20240426,172800,178919830,379,379,379,379,0
|
|
20240426,172700,178919830,379,379,379,379,0
|
|
20240426,172600,178919830,379,379,379,379,0
|
|
20240426,172500,178919830,379,379,379,379,0
|
|
20240426,172400,178919830,379,379,379,379,0
|
|
20240426,172300,178919830,379,379,379,379,0
|
|
20240426,172200,178919830,379,379,379,379,10193
|
|
20240426,172100,178919830,379,379,379,379,0
|
|
20240426,172000,178919830,379,379,379,379,0
|
|
20240426,171900,178919830,379,379,379,379,0
|
|
20240426,171800,178919830,379,379,379,379,0
|
|
20240426,171700,178919830,379,379,379,379,0
|
|
20240426,171600,178919830,379,379,379,379,0
|
|
20240426,171500,178919830,379,379,379,379,0
|
|
20240426,171400,178919830,379,379,379,379,0
|
|
20240426,171300,178919830,379,379,379,379,0
|
|
20240426,171200,178919830,379,379,379,379,0
|
|
20240426,171100,178919830,379,379,379,379,0
|
|
20240426,171000,178919830,379,379,379,379,0
|
|
20240426,170900,178919830,379,379,379,379,0
|
|
20240426,170800,178919830,379,379,379,379,0
|
|
20240426,170700,178919830,379,379,379,379,0
|
|
20240426,170600,178919830,379,379,379,379,0
|
|
20240426,170500,178919830,379,379,379,379,0
|
|
20240426,170400,178919830,379,379,379,379,0
|
|
20240426,170300,178919830,379,379,379,379,0
|
|
20240426,170200,178919830,379,379,379,379,0
|
|
20240426,170100,178919830,379,379,379,379,0
|
|
20240426,170000,178919830,379,379,379,379,0
|
|
20240426,165900,178919830,379,379,379,379,0
|
|
20240426,165800,178919830,379,379,379,379,0
|
|
20240426,165700,178919830,379,379,379,379,0
|
|
20240426,165600,178919830,379,379,379,379,0
|
|
20240426,165500,178919830,379,379,379,379,0
|
|
20240426,165400,178919830,379,379,379,379,0
|
|
20240426,165300,178919830,379,379,379,379,0
|
|
20240426,165200,178919830,379,379,379,379,10193
|
|
20240426,165100,178919830,379,379,379,379,0
|
|
20240426,165000,178919830,379,379,379,379,0
|
|
20240426,164900,178919830,379,379,379,379,0
|
|
20240426,164800,178919830,379,379,379,379,0
|
|
20240426,164700,178919830,379,379,379,379,0
|
|
20240426,164600,178919830,379,379,379,379,0
|
|
20240426,164500,178919830,379,379,379,379,0
|
|
20240426,164400,178919830,379,379,379,379,0
|
|
20240426,164300,178919830,379,379,379,379,0
|
|
20240426,164200,178919830,379,379,379,379,0
|
|
20240426,164100,178919830,379,379,379,379,0
|
|
20240426,164000,178919830,379,379,379,379,0
|
|
20240426,163900,178919830,379,379,379,379,0
|
|
20240426,163800,178919830,379,379,379,379,0
|
|
20240426,163700,178919830,379,379,379,379,0
|
|
20240426,163600,178919830,379,379,379,379,0
|
|
20240426,163500,178919830,379,379,379,379,0
|
|
20240426,163400,178919830,379,379,379,379,0
|
|
20240426,163300,178919830,379,379,379,379,0
|
|
20240426,163200,178919830,379,379,379,379,0
|
|
20240426,163100,178919830,379,379,379,379,0
|
|
20240426,163000,178919830,379,379,379,379,0
|
|
20240426,162900,178919830,379,379,379,379,0
|
|
20240426,162800,178919830,379,379,379,379,0
|
|
20240426,162700,178919830,379,379,379,379,0
|
|
20240426,162600,178919830,379,379,379,379,0
|
|
20240426,162500,178919830,379,379,379,379,0
|
|
20240426,162400,178919830,379,379,379,379,0
|
|
20240426,162300,178919830,379,379,379,379,0
|
|
20240426,162200,178919830,379,379,379,379,10193
|
|
20240426,162100,178919830,379,379,379,379,0
|
|
20240426,162000,178919830,379,379,379,379,0
|
|
20240426,161900,178919830,379,379,379,379,0
|
|
20240426,161800,178919830,379,379,379,379,0
|
|
20240426,161700,178919830,379,379,379,379,0
|
|
20240426,161600,178919830,379,379,379,379,0
|
|
20240426,161500,178919830,379,379,379,379,0
|
|
20240426,161400,178919830,379,379,379,379,0
|
|
20240426,161300,178919830,379,379,379,379,0
|
|
20240426,161200,178919830,379,379,379,379,0
|
|
20240426,161100,178919830,379,379,379,379,0
|
|
20240426,161000,178919830,379,379,379,379,0
|
|
20240426,160900,178919830,379,379,379,379,0
|
|
20240426,160800,178919830,379,379,379,379,0
|
|
20240426,160700,178919830,379,379,379,379,0
|
|
20240426,160600,178919830,379,379,379,379,0
|
|
20240426,160500,178919830,379,379,379,379,0
|
|
20240426,160400,178919830,379,379,379,379,0
|
|
20240426,160300,178919830,379,379,379,379,0
|
|
20240426,160200,178919830,379,379,379,379,0
|
|
20240426,160100,178919830,379,379,379,379,0
|
|
20240426,160000,178919830,379,379,379,379,0
|
|
20240426,155900,178919830,379,379,379,379,0
|
|
20240426,155800,178919830,379,379,379,379,0
|
|
20240426,155700,178919830,379,379,379,379,0
|
|
20240426,155600,178919830,379,379,379,379,0
|
|
20240426,155500,178919830,379,379,379,379,0
|
|
20240426,155400,178919830,379,379,379,379,0
|
|
20240426,155300,178919830,379,379,379,379,0
|
|
20240426,155200,178919830,379,379,379,379,10193
|
|
20240426,155100,178919830,379,379,379,379,0
|
|
20240426,155000,178919830,379,379,379,379,0
|
|
20240426,154900,178919830,379,379,379,379,0
|
|
20240426,154800,178919830,379,379,379,379,0
|
|
20240426,154700,178919830,379,379,379,379,0
|
|
20240426,154600,178919830,379,379,379,379,0
|
|
20240426,154500,178919830,379,379,379,379,0
|
|
20240426,154400,178919830,379,379,379,379,0
|
|
20240426,154300,178919830,379,379,379,379,0
|
|
20240426,154200,178919830,379,379,379,379,0
|
|
20240426,154100,178919830,379,379,379,379,0
|
|
20240426,154000,178919830,379,379,379,379,0
|
|
20240426,153900,178919830,379,379,379,379,0
|
|
20240426,153800,178919830,379,379,379,379,0
|
|
20240426,153700,178919830,379,379,379,379,0
|
|
20240426,153600,178919830,379,379,379,379,0
|
|
20240426,153500,178919830,379,379,379,379,0
|
|
20240426,153400,178919830,379,379,379,379,0
|
|
20240426,153300,178919830,379,379,379,379,0
|
|
20240426,153200,178919830,379,379,379,379,0
|
|
20240426,153100,178919830,379,379,379,379,0
|
|
20240426,153000,178919830,379,379,379,379,10193
|
|
20240426,152900,175056683,378,378,378,378,0
|
|
20240426,152800,175056683,378,378,378,378,0
|
|
20240426,152700,175056683,378,378,378,378,0
|
|
20240426,152600,175056683,378,378,378,378,0
|
|
20240426,152500,175056683,378,378,378,378,0
|
|
20240426,152400,175056683,378,378,378,378,0
|
|
20240426,152300,175056683,378,378,378,378,0
|
|
20240426,152200,175056683,378,378,378,378,0
|
|
20240426,152100,175056683,378,378,378,378,0
|
|
20240426,152000,175056683,378,378,378,378,0
|
|
20240426,151900,175056683,378,377,378,377,1467
|
|
20240426,151800,174502507,378,378,378,378,350
|
|
20240426,151700,174370207,378,377,378,377,1801
|
|
20240426,151600,173691229,378,378,378,378,0
|
|
20240426,151500,173691229,378,378,378,378,100
|
|
20240426,151400,173653429,378,378,378,378,2715
|
|
20240426,151300,172627159,378,378,378,378,32
|
|
20240426,151200,172615063,378,378,378,378,230
|
|
20240426,151100,172528123,378,378,378,378,14
|
|
20240426,151000,172522831,378,378,378,378,10
|
|
20240426,150900,172519051,378,378,378,378,3
|
|
20240426,150800,172517917,378,378,378,378,500
|
|
20240426,150700,172328917,377,377,377,377,2575
|
|
20240426,150600,171358142,377,377,377,377,0
|
|
20240426,150500,171358142,377,378,378,377,10000
|
|
20240426,150400,167587516,378,378,378,378,0
|
|
20240426,150300,167587516,378,378,378,378,0
|
|
20240426,150200,167587516,378,378,378,378,2
|
|
20240426,150100,167586760,378,378,378,378,0
|
|
20240426,150000,167586760,378,378,378,378,0
|
|
20240426,145900,167586760,378,378,378,378,1
|
|
20240426,145800,167586382,379,379,379,379,3
|
|
20240426,145700,167585245,379,379,379,379,0
|
|
20240426,145600,167585245,379,379,379,379,15
|
|
20240426,145500,167579560,379,379,379,379,1000
|
|
20240426,145400,167200560,379,379,379,379,0
|
|
20240426,145300,167200560,379,379,379,379,2426
|
|
20240426,145200,166281106,378,378,378,378,0
|
|
20240426,145100,166281106,378,378,378,378,100
|
|
20240426,145000,166243306,379,379,379,379,5
|
|
20240426,144900,166241411,379,379,379,379,705
|
|
20240426,144800,165974216,379,379,379,379,1
|
|
20240426,144700,165973837,378,378,378,378,0
|
|
20240426,144600,165973837,378,378,378,378,61
|
|
20240426,144500,165950779,379,378,379,378,2818
|
|
20240426,144400,164884255,378,378,378,378,0
|
|
20240426,144300,164884255,378,378,378,378,300
|
|
20240426,144200,164770855,379,379,379,379,10
|
|
20240426,144100,164767065,378,378,378,378,2292
|
|
20240426,144000,163900689,378,378,378,378,0
|
|
20240426,143900,163900689,378,378,378,378,183
|
|
20240426,143800,163831515,378,378,378,378,0
|
|
20240426,143700,163831515,378,378,378,378,0
|
|
20240426,143600,163831515,378,378,378,378,0
|
|
20240426,143500,163831515,378,378,378,378,0
|
|
20240426,143400,163831515,378,378,378,378,0
|
|
20240426,143300,163831515,378,378,378,378,856
|
|
20240426,143200,163507947,378,378,378,378,92
|
|
20240426,143100,163473171,378,378,378,378,0
|
|
20240426,143000,163473171,378,378,378,378,1199
|
|
20240426,142900,163019949,378,378,378,378,13
|
|
20240426,142800,163015035,378,378,378,378,1109
|
|
20240426,142700,162595833,378,377,378,377,105
|
|
20240426,142600,162556243,378,377,378,377,5005
|
|
20240426,142500,160666353,378,378,378,378,14
|
|
20240426,142400,160661061,378,378,378,378,10
|
|
20240426,142300,160657281,377,377,377,377,1
|
|
20240426,142200,160656904,378,378,378,378,200
|
|
20240426,142100,160581304,378,378,378,378,1
|
|
20240426,142000,160580926,377,377,377,377,31
|
|
20240426,141900,160569239,377,378,378,377,2
|
|
20240426,141800,160568484,377,377,377,377,1000
|
|
20240426,141700,160191484,377,377,377,377,1
|
|
20240426,141600,160191107,378,378,378,377,27
|
|
20240426,141500,160180902,378,378,378,378,12067
|
|
20240426,141400,155619576,378,378,378,378,14
|
|
20240426,141300,155614284,378,378,378,378,1218
|
|
20240426,141200,155153880,377,377,377,377,0
|
|
20240426,141100,155153880,377,377,377,377,55
|
|
20240426,141000,155133145,377,377,377,377,1
|
|
20240426,140900,155132768,378,378,378,378,0
|
|
20240426,140800,155132768,378,378,378,378,1
|
|
20240426,140700,155132390,377,377,377,377,1000
|
|
20240426,140600,154755390,378,378,378,378,0
|
|
20240426,140500,154755390,378,378,378,378,0
|
|
20240426,140400,154755390,378,378,378,378,0
|
|
20240426,140300,154755390,378,378,378,378,0
|
|
20240426,140200,154755390,378,378,378,378,255
|
|
20240426,140100,154659000,378,378,378,377,1531
|
|
20240426,140000,154081805,378,378,378,378,5
|
|
20240426,135900,154079915,377,377,377,377,0
|
|
20240426,135800,154079915,377,377,377,377,0
|
|
20240426,135700,154079915,377,378,378,377,1978
|
|
20240426,135600,153334181,378,378,378,377,3283
|
|
20240426,135500,152093210,378,378,378,378,0
|
|
20240426,135400,152093210,378,378,378,378,101
|
|
20240426,135300,152055032,377,377,377,377,0
|
|
20240426,135200,152055032,377,378,378,377,155
|
|
20240426,135100,151996592,378,378,378,378,119
|
|
20240426,135000,151951610,378,378,378,378,0
|
|
20240426,134900,151951610,378,378,378,378,0
|
|
20240426,134800,151951610,378,378,378,378,2
|
|
20240426,134700,151950854,378,378,378,378,27
|
|
20240426,134600,151940648,378,378,378,377,4030
|
|
20240426,134500,150421308,378,378,378,378,90
|
|
20240426,134400,150387288,378,378,378,378,0
|
|
20240426,134300,150387288,378,378,378,378,6
|
|
20240426,134200,150385020,378,378,378,378,52
|
|
20240426,134100,150365364,378,378,378,378,397
|
|
20240426,134000,150215298,378,378,378,378,0
|
|
20240426,133900,150215298,378,378,378,378,0
|
|
20240426,133800,150215298,378,378,378,378,30
|
|
20240426,133700,150203958,378,378,378,378,1122
|
|
20240426,133600,149779842,378,378,378,378,291
|
|
20240426,133500,149669844,378,378,378,378,4
|
|
20240426,133400,149668332,377,377,377,377,0
|
|
20240426,133300,149668332,377,377,377,377,271
|
|
20240426,133200,149566165,377,377,377,377,1000
|
|
20240426,133100,149189165,377,378,378,377,1001
|
|
20240426,133000,148811787,378,377,378,377,2044
|
|
20240426,132900,148040155,378,378,378,378,0
|
|
20240426,132800,148040155,378,377,378,377,2017
|
|
20240426,132700,147279729,378,378,378,378,42
|
|
20240426,132600,147263853,378,378,378,378,429
|
|
20240426,132500,147101691,378,377,378,377,6503
|
|
20240426,132400,144647507,377,378,378,377,500
|
|
20240426,132300,144458757,377,377,377,377,100
|
|
20240426,132200,144421057,377,377,377,377,1
|
|
20240426,132100,144420680,378,378,378,378,1
|
|
20240426,132000,144420302,378,378,378,378,8329
|
|
20240426,131900,141271940,378,378,378,378,11
|
|
20240426,131800,141267782,379,379,379,379,2
|
|
20240426,131700,141267024,379,379,379,379,10
|
|
20240426,131600,141263234,379,379,379,379,0
|
|
20240426,131500,141263234,379,379,379,379,5
|
|
20240426,131400,141261339,379,379,379,379,20
|
|
20240426,131300,141253759,378,378,378,378,6
|
|
20240426,131200,141251491,379,379,379,379,1
|
|
20240426,131100,141251112,378,378,378,378,25
|
|
20240426,131000,141241662,379,379,379,378,638
|
|
20240426,130900,140999982,378,378,378,378,903
|
|
20240426,130800,140658648,378,378,378,378,301
|
|
20240426,130700,140544870,378,378,378,378,206
|
|
20240426,130600,140467002,378,377,378,377,2152
|
|
20240426,130500,139655448,377,377,377,377,0
|
|
20240426,130400,139655448,377,377,377,377,2
|
|
20240426,130300,139654694,377,378,378,377,3001
|
|
20240426,130200,138523316,378,378,378,378,45
|
|
20240426,130100,138506306,378,378,378,378,661
|
|
20240426,130000,138256448,377,377,377,377,2
|
|
20240426,125900,138255694,378,378,378,378,2877
|
|
20240426,125800,137168188,378,378,378,378,31
|
|
20240426,125700,137156470,378,378,378,378,2026
|
|
20240426,125600,136390642,378,378,378,378,0
|
|
20240426,125500,136390642,378,378,378,378,10134
|
|
20240426,125400,132559990,378,378,378,378,0
|
|
20240426,125300,132559990,378,378,378,378,0
|
|
20240426,125200,132559990,378,378,378,378,105
|
|
20240426,125100,132520300,378,378,378,378,10
|
|
20240426,125000,132516520,378,378,378,378,400
|
|
20240426,124900,132365320,378,378,378,378,145
|
|
20240426,124800,132310510,378,378,378,378,1
|
|
20240426,124700,132310132,378,378,378,378,4525
|
|
20240426,124600,130599682,378,378,378,378,150
|
|
20240426,124500,130542982,379,379,379,379,10
|
|
20240426,124400,130539192,379,379,379,379,0
|
|
20240426,124300,130539192,379,379,379,379,4
|
|
20240426,124200,130537676,379,379,379,379,10
|
|
20240426,124100,130533886,378,378,378,378,0
|
|
20240426,124000,130533886,378,378,378,378,7
|
|
20240426,123900,130531240,378,378,378,378,83
|
|
20240426,123800,130499866,378,378,378,378,108
|
|
20240426,123700,130459042,378,378,378,378,103
|
|
20240426,123600,130420108,377,377,377,377,2500
|
|
20240426,123500,129477608,378,378,378,378,4
|
|
20240426,123400,129476096,378,378,378,378,1
|
|
20240426,123300,129475718,378,378,378,378,4
|
|
20240426,123200,129474206,378,378,378,378,0
|
|
20240426,123100,129474206,378,378,378,378,10
|
|
20240426,123000,129470426,377,377,377,377,0
|
|
20240426,122900,129470426,377,377,377,377,20
|
|
20240426,122800,129462886,377,377,377,377,0
|
|
20240426,122700,129462886,377,377,377,377,0
|
|
20240426,122600,129462886,377,377,377,377,0
|
|
20240426,122500,129462886,377,378,378,377,5000
|
|
20240426,122400,127574053,379,379,379,379,25
|
|
20240426,122300,127564578,378,379,379,378,112
|
|
20240426,122200,127522241,379,379,379,379,0
|
|
20240426,122100,127522241,379,379,379,379,40
|
|
20240426,122000,127507081,379,379,379,379,0
|
|
20240426,121900,127507081,379,379,379,379,0
|
|
20240426,121800,127507081,379,379,379,379,65
|
|
20240426,121700,127482446,379,379,379,379,27
|
|
20240426,121600,127472213,379,379,379,379,0
|
|
20240426,121500,127472213,379,379,379,379,235
|
|
20240426,121400,127383148,379,379,379,379,406
|
|
20240426,121300,127229274,379,379,379,379,35
|
|
20240426,121200,127216009,378,378,378,378,0
|
|
20240426,121100,127216009,378,378,378,378,0
|
|
20240426,121000,127216009,378,378,378,378,1
|
|
20240426,120900,127215631,379,379,379,379,1
|
|
20240426,120800,127215252,378,378,378,378,1
|
|
20240426,120700,127214874,379,379,379,379,1
|
|
20240426,120600,127214495,379,378,379,378,439
|
|
20240426,120500,127048264,378,378,378,378,100
|
|
20240426,120400,127010464,378,378,378,378,0
|
|
20240426,120300,127010464,378,378,378,378,0
|
|
20240426,120200,127010464,378,379,379,378,5
|
|
20240426,120100,127008570,378,378,378,378,5
|
|
20240426,120000,127006680,379,379,379,379,8
|
|
20240426,115900,127003648,378,378,378,378,0
|
|
20240426,115800,127003648,378,378,378,378,100
|
|
20240426,115700,126965848,377,378,378,377,10000
|
|
20240426,115600,123195837,378,378,378,378,0
|
|
20240426,115500,123195837,378,378,378,378,50
|
|
20240426,115400,123176937,377,377,377,377,0
|
|
20240426,115300,123176937,377,377,377,377,0
|
|
20240426,115200,123176937,377,377,377,377,0
|
|
20240426,115100,123176937,377,377,377,377,0
|
|
20240426,115000,123176937,377,377,377,377,0
|
|
20240426,114900,123176937,377,377,377,377,1
|
|
20240426,114800,123176560,377,377,377,377,0
|
|
20240426,114700,123176560,377,378,379,377,34
|
|
20240426,114600,123163709,378,378,378,378,31
|
|
20240426,114500,123151991,378,378,378,378,8237
|
|
20240426,114400,120038405,378,378,378,378,0
|
|
20240426,114300,120038405,378,379,379,378,9850
|
|
20240426,114200,116315104,379,378,379,378,92
|
|
20240426,114100,116280326,379,379,379,379,1
|
|
20240426,114000,116279947,379,378,379,378,6
|
|
20240426,113900,116277676,379,379,379,379,1
|
|
20240426,113800,116277297,379,379,379,379,0
|
|
20240426,113700,116277297,379,379,379,379,144
|
|
20240426,113600,116222721,379,379,379,379,0
|
|
20240426,113500,116222721,379,379,379,379,0
|
|
20240426,113400,116222721,379,379,379,379,200
|
|
20240426,113300,116146921,379,379,379,379,0
|
|
20240426,113200,116146921,379,378,379,378,1001
|
|
20240426,113100,115768542,379,379,379,379,0
|
|
20240426,113000,115768542,379,379,379,379,0
|
|
20240426,112900,115768542,379,379,379,379,0
|
|
20240426,112800,115768542,379,379,379,379,235
|
|
20240426,112700,115679477,379,379,379,379,0
|
|
20240426,112600,115679477,379,379,379,379,0
|
|
20240426,112500,115679477,379,379,379,379,10
|
|
20240426,112400,115675687,379,379,379,379,1
|
|
20240426,112300,115675308,379,379,379,379,0
|
|
20240426,112200,115675308,379,379,379,379,1000
|
|
20240426,112100,115296308,379,379,379,379,0
|
|
20240426,112000,115296308,379,379,379,379,1150
|
|
20240426,111900,114860458,379,379,379,379,0
|
|
20240426,111800,114860458,379,379,379,378,294
|
|
20240426,111700,114749053,379,379,379,379,88
|
|
20240426,111600,114715701,379,379,379,379,31
|
|
20240426,111500,114703952,379,379,379,379,3
|
|
20240426,111400,114702815,379,378,379,378,35
|
|
20240426,111300,114689584,379,379,379,379,0
|
|
20240426,111200,114689584,379,379,379,379,0
|
|
20240426,111100,114689584,379,379,379,379,1
|
|
20240426,111000,114689205,378,378,378,378,0
|
|
20240426,110900,114689205,378,378,378,378,1
|
|
20240426,110800,114688827,379,379,379,379,4
|
|
20240426,110700,114687311,378,378,378,378,0
|
|
20240426,110600,114687311,378,378,378,378,0
|
|
20240426,110500,114687311,378,378,378,378,0
|
|
20240426,110400,114687311,378,378,378,378,0
|
|
20240426,110300,114687311,378,378,378,378,0
|
|
20240426,110200,114687311,378,378,378,378,2
|
|
20240426,110100,114686555,379,379,379,379,0
|
|
20240426,110000,114686555,379,379,379,379,703
|
|
20240426,105900,114420118,378,378,378,378,0
|
|
20240426,105800,114420118,378,378,378,378,35
|
|
20240426,105700,114406888,378,378,378,378,2
|
|
20240426,105600,114406132,379,379,379,379,401
|
|
20240426,105500,114254153,379,379,379,379,0
|
|
20240426,105400,114254153,379,379,379,379,1
|
|
20240426,105300,114253774,378,378,378,378,3
|
|
20240426,105200,114252640,379,379,379,379,7
|
|
20240426,105100,114249987,379,379,379,379,0
|
|
20240426,105000,114249987,379,379,379,379,1
|
|
20240426,104900,114249608,379,379,379,379,15
|
|
20240426,104800,114243923,379,379,379,379,515
|
|
20240426,104700,114048738,376,376,376,376,18
|
|
20240426,104600,114041970,376,377,379,375,31495
|
|
20240426,104500,102215018,379,379,379,379,1
|
|
20240426,104400,102214639,377,378,378,377,10000
|
|
20240426,104300,98442944,378,378,378,378,1
|
|
20240426,104200,98442566,378,378,378,378,4078
|
|
20240426,104100,96901082,378,378,378,378,12
|
|
20240426,104000,96896546,378,378,378,378,0
|
|
20240426,103900,96896546,378,378,378,378,0
|
|
20240426,103800,96896546,378,379,379,378,692
|
|
20240426,103700,96634969,378,378,378,378,0
|
|
20240426,103600,96634969,378,378,378,378,1090
|
|
20240426,103500,96222949,378,378,378,378,1240
|
|
20240426,103400,95754229,379,379,379,379,0
|
|
20240426,103300,95754229,379,379,379,379,200
|
|
20240426,103200,95678429,379,379,379,379,0
|
|
20240426,103100,95678429,379,379,379,379,111
|
|
20240426,103000,95636360,379,379,379,379,0
|
|
20240426,102900,95636360,379,379,379,379,1319
|
|
20240426,102800,95136459,380,380,380,380,140
|
|
20240426,102700,95083259,379,379,379,379,0
|
|
20240426,102600,95083259,379,379,379,379,13
|
|
20240426,102500,95078332,379,379,379,379,3188
|
|
20240426,102400,93870080,380,380,380,380,288
|
|
20240426,102300,93760640,380,380,380,380,1
|
|
20240426,102200,93760260,380,380,380,380,0
|
|
20240426,102100,93760260,380,380,380,380,0
|
|
20240426,102000,93760260,380,380,380,380,0
|
|
20240426,101900,93760260,380,380,380,380,210
|
|
20240426,101800,93680460,380,380,380,380,140
|
|
20240426,101700,93627260,379,379,379,379,2245
|
|
20240426,101600,92776405,379,379,379,379,0
|
|
20240426,101500,92776405,379,379,379,379,2
|
|
20240426,101400,92775647,379,379,380,379,230
|
|
20240426,101300,92688476,379,379,379,379,2007
|
|
20240426,101200,91927823,379,379,379,379,0
|
|
20240426,101100,91927823,379,379,379,379,2001
|
|
20240426,101000,91169444,378,379,379,378,16836
|
|
20240426,100900,84790100,380,381,381,380,9017
|
|
20240426,100800,81363579,381,381,381,381,0
|
|
20240426,100700,81363579,381,381,381,381,0
|
|
20240426,100600,81363579,381,381,381,381,5
|
|
20240426,100500,81361674,381,381,381,381,10
|
|
20240426,100400,81357864,381,380,381,380,1182
|
|
20240426,100300,80908703,381,381,381,381,60
|
|
20240426,100200,80885843,380,380,380,380,19
|
|
20240426,100100,80878623,381,381,381,381,126
|
|
20240426,100000,80830617,381,380,381,380,118
|
|
20240426,095900,80785660,380,380,380,380,3955
|
|
20240426,095800,79282760,381,381,381,381,7224
|
|
20240426,095700,76530416,381,381,381,380,78
|
|
20240426,095600,76500699,381,381,381,381,10
|
|
20240426,095500,76496889,381,381,381,381,72
|
|
20240426,095400,76469457,381,381,381,381,403
|
|
20240426,095300,76315914,381,380,381,380,996
|
|
20240426,095200,75937433,380,379,380,379,10154
|
|
20240426,095100,72079066,379,380,380,379,1600
|
|
20240426,095000,71472566,380,380,380,380,0
|
|
20240426,094900,71472566,380,380,380,380,0
|
|
20240426,094800,71472566,380,380,380,380,3000
|
|
20240426,094700,70332566,380,380,380,380,10000
|
|
20240426,094600,66532566,379,379,379,379,51
|
|
20240426,094500,66513237,379,379,379,379,311
|
|
20240426,094400,66395368,379,379,379,379,1
|
|
20240426,094300,66394989,379,380,380,379,82
|
|
20240426,094200,66363904,380,380,380,380,1
|
|
20240426,094100,66363524,379,379,379,379,100
|
|
20240426,094000,66325624,379,380,380,379,3520
|
|
20240426,093900,64988034,380,380,380,380,0
|
|
20240426,093800,64988034,380,380,380,380,3
|
|
20240426,093700,64986894,380,380,380,380,1537
|
|
20240426,093600,64402834,381,380,381,380,1611
|
|
20240426,093500,63790653,381,381,381,381,241
|
|
20240426,093400,63698832,381,381,381,381,652
|
|
20240426,093300,63450420,381,381,381,381,226
|
|
20240426,093200,63364314,381,381,381,381,4003
|
|
20240426,093100,61839171,381,381,381,381,6484
|
|
20240426,093000,59368767,381,381,382,381,1519
|
|
20240426,092900,58790027,380,381,381,380,7178
|
|
20240426,092800,56055234,380,381,381,380,509
|
|
20240426,092700,55861812,381,381,381,381,24
|
|
20240426,092600,55852668,380,381,381,380,8
|
|
20240426,092500,55849621,380,379,380,379,4964
|
|
20240426,092400,53963564,379,380,380,379,2501
|
|
20240426,092300,53015684,379,380,380,379,3987
|
|
20240426,092200,51500824,381,380,381,380,3
|
|
20240426,092100,51499682,380,380,380,380,22834
|
|
20240426,092000,42822762,380,380,380,380,0
|
|
20240426,091900,42822762,380,380,380,380,10020
|
|
20240426,091800,39015162,380,380,380,380,2184
|
|
20240426,091700,38185242,381,381,381,381,1
|
|
20240426,091600,38184861,381,380,381,376,24587
|
|
20240426,091500,28915091,380,380,380,380,1003
|
|
20240426,091400,28533951,376,376,376,376,0
|
|
20240426,091300,28533951,376,378,378,376,7031
|
|
20240426,091200,25879161,378,378,378,378,0
|
|
20240426,091100,25879161,378,378,378,378,4868
|
|
20240426,091000,24039057,378,378,378,378,677
|
|
20240426,090900,23783151,378,379,379,378,3841
|
|
20240426,090800,22331248,379,379,379,379,317
|
|
20240426,090700,22211105,379,379,380,379,144
|
|
20240426,090600,22156528,378,379,379,378,1500
|
|
20240426,090500,21589526,378,379,380,378,3777
|
|
20240426,090400,20156070,379,382,382,379,12551
|
|
20240426,090300,15367692,382,380,382,380,10309
|
|
20240426,090200,11430267,382,380,382,380,4225
|
|
20240426,090100,9822237,380,380,380,379,5060
|
|
20240426,090000,7899497,382,380,382,379,20760
|