656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,195300,125406605,793,793,793,793,8750
|
|
20240627,195200,125406605,793,793,793,793,0
|
|
20240627,195100,125406605,793,793,793,793,0
|
|
20240627,195000,125406605,793,793,793,793,0
|
|
20240627,194900,125406605,793,793,793,793,0
|
|
20240627,194800,125406605,793,793,793,793,0
|
|
20240627,194700,125406605,793,793,793,793,0
|
|
20240627,194600,125406605,793,793,793,793,0
|
|
20240627,194500,125406605,793,793,793,793,0
|
|
20240627,194400,125406605,793,793,793,793,0
|
|
20240627,194300,125406605,793,793,793,793,0
|
|
20240627,194200,125406605,793,793,793,793,0
|
|
20240627,194100,125406605,793,793,793,793,0
|
|
20240627,194000,125406605,793,793,793,793,0
|
|
20240627,193900,125406605,793,793,793,793,0
|
|
20240627,193800,125406605,793,793,793,793,0
|
|
20240627,193700,125406605,793,793,793,793,0
|
|
20240627,193600,125406605,793,793,793,793,0
|
|
20240627,193500,125406605,793,793,793,793,0
|
|
20240627,193400,125406605,793,793,793,793,0
|
|
20240627,193300,125406605,793,793,793,793,0
|
|
20240627,193200,125406605,793,793,793,793,0
|
|
20240627,193100,125406605,793,793,793,793,0
|
|
20240627,193000,125406605,793,793,793,793,0
|
|
20240627,192900,125406605,793,793,793,793,0
|
|
20240627,192800,125406605,793,793,793,793,0
|
|
20240627,192700,125406605,793,793,793,793,0
|
|
20240627,192600,125406605,793,793,793,793,0
|
|
20240627,192500,125406605,793,793,793,793,0
|
|
20240627,192400,125406605,793,793,793,793,0
|
|
20240627,192300,125406605,793,793,793,793,8750
|
|
20240627,192200,125406605,793,793,793,793,0
|
|
20240627,192100,125406605,793,793,793,793,0
|
|
20240627,192000,125406605,793,793,793,793,0
|
|
20240627,191900,125406605,793,793,793,793,0
|
|
20240627,191800,125406605,793,793,793,793,0
|
|
20240627,191700,125406605,793,793,793,793,0
|
|
20240627,191600,125406605,793,793,793,793,0
|
|
20240627,191500,125406605,793,793,793,793,0
|
|
20240627,191400,125406605,793,793,793,793,0
|
|
20240627,191300,125406605,793,793,793,793,0
|
|
20240627,191200,125406605,793,793,793,793,0
|
|
20240627,191100,125406605,793,793,793,793,0
|
|
20240627,191000,125406605,793,793,793,793,0
|
|
20240627,190900,125406605,793,793,793,793,0
|
|
20240627,190800,125406605,793,793,793,793,0
|
|
20240627,190700,125406605,793,793,793,793,0
|
|
20240627,190600,125406605,793,793,793,793,0
|
|
20240627,190500,125406605,793,793,793,793,0
|
|
20240627,190400,125406605,793,793,793,793,0
|
|
20240627,190300,125406605,793,793,793,793,0
|
|
20240627,190200,125406605,793,793,793,793,0
|
|
20240627,190100,125406605,793,793,793,793,0
|
|
20240627,190000,125406605,793,793,793,793,0
|
|
20240627,185900,125406605,793,793,793,793,0
|
|
20240627,185800,125406605,793,793,793,793,0
|
|
20240627,185700,125406605,793,793,793,793,0
|
|
20240627,185600,125406605,793,793,793,793,0
|
|
20240627,185500,125406605,793,793,793,793,0
|
|
20240627,185400,125406605,793,793,793,793,0
|
|
20240627,185300,125406605,793,793,793,793,8750
|
|
20240627,185200,125406605,793,793,793,793,0
|
|
20240627,185100,125406605,793,793,793,793,0
|
|
20240627,185000,125406605,793,793,793,793,0
|
|
20240627,184900,125406605,793,793,793,793,0
|
|
20240627,184800,125406605,793,793,793,793,0
|
|
20240627,184700,125406605,793,793,793,793,0
|
|
20240627,184600,125406605,793,793,793,793,0
|
|
20240627,184500,125406605,793,793,793,793,0
|
|
20240627,184400,125406605,793,793,793,793,0
|
|
20240627,184300,125406605,793,793,793,793,0
|
|
20240627,184200,125406605,793,793,793,793,0
|
|
20240627,184100,125406605,793,793,793,793,0
|
|
20240627,184000,125406605,793,793,793,793,0
|
|
20240627,183900,125406605,793,793,793,793,0
|
|
20240627,183800,125406605,793,793,793,793,0
|
|
20240627,183700,125406605,793,793,793,793,0
|
|
20240627,183600,125406605,793,793,793,793,0
|
|
20240627,183500,125406605,793,793,793,793,0
|
|
20240627,183400,125406605,793,793,793,793,0
|
|
20240627,183300,125406605,793,793,793,793,0
|
|
20240627,183200,125406605,793,793,793,793,0
|
|
20240627,183100,125406605,793,793,793,793,0
|
|
20240627,183000,125406605,793,793,793,793,0
|
|
20240627,182900,125406605,793,793,793,793,0
|
|
20240627,182800,125406605,793,793,793,793,0
|
|
20240627,182700,125406605,793,793,793,793,0
|
|
20240627,182600,125406605,793,793,793,793,0
|
|
20240627,182500,125406605,793,793,793,793,0
|
|
20240627,182400,125406605,793,793,793,793,0
|
|
20240627,182300,125406605,793,793,793,793,8750
|
|
20240627,182200,125406605,793,793,793,793,0
|
|
20240627,182100,125406605,793,793,793,793,0
|
|
20240627,182000,125406605,793,793,793,793,0
|
|
20240627,181900,125406605,793,793,793,793,0
|
|
20240627,181800,125406605,793,793,793,793,0
|
|
20240627,181700,125406605,793,793,793,793,0
|
|
20240627,181600,125406605,793,793,793,793,0
|
|
20240627,181500,125406605,793,793,793,793,0
|
|
20240627,181400,125406605,793,793,793,793,0
|
|
20240627,181300,125406605,793,793,793,793,0
|
|
20240627,181200,125406605,793,793,793,793,0
|
|
20240627,181100,125406605,793,793,793,793,0
|
|
20240627,181000,125406605,793,793,793,793,0
|
|
20240627,180900,125406605,793,793,793,793,0
|
|
20240627,180800,125406605,793,793,793,793,0
|
|
20240627,180700,125406605,793,793,793,793,0
|
|
20240627,180600,125406605,793,793,793,793,0
|
|
20240627,180500,125406605,793,793,793,793,0
|
|
20240627,180400,125406605,793,793,793,793,0
|
|
20240627,180300,125406605,793,793,793,793,0
|
|
20240627,180200,125406605,793,793,793,793,0
|
|
20240627,180100,125406605,793,793,793,793,0
|
|
20240627,180000,125406605,793,793,793,793,0
|
|
20240627,175900,125406605,793,793,793,793,0
|
|
20240627,175800,125406605,793,793,793,793,0
|
|
20240627,175700,125406605,793,793,793,793,0
|
|
20240627,175600,125406605,793,793,793,793,0
|
|
20240627,175500,125406605,793,793,793,793,0
|
|
20240627,175400,125406605,793,793,793,793,0
|
|
20240627,175300,125406605,793,793,793,793,8750
|
|
20240627,175200,125406605,793,793,793,793,0
|
|
20240627,175100,125406605,793,793,793,793,0
|
|
20240627,175000,125406605,793,793,793,793,0
|
|
20240627,174900,125406605,793,793,793,793,0
|
|
20240627,174800,125406605,793,793,793,793,0
|
|
20240627,174700,125406605,793,793,793,793,0
|
|
20240627,174600,125406605,793,793,793,793,0
|
|
20240627,174500,125406605,793,793,793,793,0
|
|
20240627,174400,125406605,793,793,793,793,0
|
|
20240627,174300,125406605,793,793,793,793,0
|
|
20240627,174200,125406605,793,793,793,793,0
|
|
20240627,174100,125406605,793,793,793,793,0
|
|
20240627,174000,125406605,793,793,793,793,0
|
|
20240627,173900,125406605,793,793,793,793,0
|
|
20240627,173800,125406605,793,793,793,793,0
|
|
20240627,173700,125406605,793,793,793,793,0
|
|
20240627,173600,125406605,793,793,793,793,0
|
|
20240627,173500,125406605,793,793,793,793,0
|
|
20240627,173400,125406605,793,793,793,793,0
|
|
20240627,173300,125406605,793,793,793,793,0
|
|
20240627,173200,125406605,793,793,793,793,0
|
|
20240627,173100,125406605,793,793,793,793,0
|
|
20240627,173000,125406605,793,793,793,793,0
|
|
20240627,172900,125406605,793,793,793,793,0
|
|
20240627,172800,125406605,793,793,793,793,0
|
|
20240627,172700,125406605,793,793,793,793,0
|
|
20240627,172600,125406605,793,793,793,793,0
|
|
20240627,172500,125406605,793,793,793,793,0
|
|
20240627,172400,125406605,793,793,793,793,0
|
|
20240627,172300,125406605,793,793,793,793,8750
|
|
20240627,172200,125406605,793,793,793,793,0
|
|
20240627,172100,125406605,793,793,793,793,0
|
|
20240627,172000,125406605,793,793,793,793,0
|
|
20240627,171900,125406605,793,793,793,793,0
|
|
20240627,171800,125406605,793,793,793,793,0
|
|
20240627,171700,125406605,793,793,793,793,0
|
|
20240627,171600,125406605,793,793,793,793,0
|
|
20240627,171500,125406605,793,793,793,793,0
|
|
20240627,171400,125406605,793,793,793,793,0
|
|
20240627,171300,125406605,793,793,793,793,0
|
|
20240627,171200,125406605,793,793,793,793,0
|
|
20240627,171100,125406605,793,793,793,793,0
|
|
20240627,171000,125406605,793,793,793,793,0
|
|
20240627,170900,125406605,793,793,793,793,0
|
|
20240627,170800,125406605,793,793,793,793,0
|
|
20240627,170700,125406605,793,793,793,793,0
|
|
20240627,170600,125406605,793,793,793,793,0
|
|
20240627,170500,125406605,793,793,793,793,0
|
|
20240627,170400,125406605,793,793,793,793,0
|
|
20240627,170300,125406605,793,793,793,793,0
|
|
20240627,170200,125406605,793,793,793,793,0
|
|
20240627,170100,125406605,793,793,793,793,0
|
|
20240627,170000,125406605,793,793,793,793,0
|
|
20240627,165900,125406605,793,793,793,793,0
|
|
20240627,165800,125406605,793,793,793,793,0
|
|
20240627,165700,125406605,793,793,793,793,0
|
|
20240627,165600,125406605,793,793,793,793,0
|
|
20240627,165500,125406605,793,793,793,793,0
|
|
20240627,165400,125406605,793,793,793,793,0
|
|
20240627,165300,125406605,793,793,793,793,8750
|
|
20240627,165200,125406605,793,793,793,793,0
|
|
20240627,165100,125406605,793,793,793,793,0
|
|
20240627,165000,125406605,793,793,793,793,0
|
|
20240627,164900,125406605,793,793,793,793,0
|
|
20240627,164800,125406605,793,793,793,793,0
|
|
20240627,164700,125406605,793,793,793,793,0
|
|
20240627,164600,125406605,793,793,793,793,0
|
|
20240627,164500,125406605,793,793,793,793,0
|
|
20240627,164400,125406605,793,793,793,793,0
|
|
20240627,164300,125406605,793,793,793,793,0
|
|
20240627,164200,125406605,793,793,793,793,0
|
|
20240627,164100,125406605,793,793,793,793,0
|
|
20240627,164000,125406605,793,793,793,793,0
|
|
20240627,163900,125406605,793,793,793,793,0
|
|
20240627,163800,125406605,793,793,793,793,0
|
|
20240627,163700,125406605,793,793,793,793,0
|
|
20240627,163600,125406605,793,793,793,793,0
|
|
20240627,163500,125406605,793,793,793,793,0
|
|
20240627,163400,125406605,793,793,793,793,0
|
|
20240627,163300,125406605,793,793,793,793,0
|
|
20240627,163200,125406605,793,793,793,793,0
|
|
20240627,163100,125406605,793,793,793,793,0
|
|
20240627,163000,125406605,793,793,793,793,0
|
|
20240627,162900,125406605,793,793,793,793,0
|
|
20240627,162800,125406605,793,793,793,793,0
|
|
20240627,162700,125406605,793,793,793,793,0
|
|
20240627,162600,125406605,793,793,793,793,0
|
|
20240627,162500,125406605,793,793,793,793,0
|
|
20240627,162400,125406605,793,793,793,793,0
|
|
20240627,162300,125406605,793,793,793,793,8750
|
|
20240627,162200,125406605,793,793,793,793,0
|
|
20240627,162100,125406605,793,793,793,793,0
|
|
20240627,162000,125406605,793,793,793,793,0
|
|
20240627,161900,125406605,793,793,793,793,0
|
|
20240627,161800,125406605,793,793,793,793,0
|
|
20240627,161700,125406605,793,793,793,793,0
|
|
20240627,161600,125406605,793,793,793,793,0
|
|
20240627,161500,125406605,793,793,793,793,0
|
|
20240627,161400,125406605,793,793,793,793,0
|
|
20240627,161300,125406605,793,793,793,793,0
|
|
20240627,161200,125406605,793,793,793,793,0
|
|
20240627,161100,125406605,793,793,793,793,0
|
|
20240627,161000,125406605,793,793,793,793,0
|
|
20240627,160900,125406605,793,793,793,793,0
|
|
20240627,160800,125406605,793,793,793,793,0
|
|
20240627,160700,125406605,793,793,793,793,0
|
|
20240627,160600,125406605,793,793,793,793,0
|
|
20240627,160500,125406605,793,793,793,793,0
|
|
20240627,160400,125406605,793,793,793,793,0
|
|
20240627,160300,125406605,793,793,793,793,0
|
|
20240627,160200,125406605,793,793,793,793,0
|
|
20240627,160100,125406605,793,793,793,793,0
|
|
20240627,160000,125406605,793,793,793,793,0
|
|
20240627,155900,125406605,793,793,793,793,0
|
|
20240627,155800,125406605,793,793,793,793,0
|
|
20240627,155700,125406605,793,793,793,793,0
|
|
20240627,155600,125406605,793,793,793,793,0
|
|
20240627,155500,125406605,793,793,793,793,0
|
|
20240627,155400,125406605,793,793,793,793,0
|
|
20240627,155300,125406605,793,793,793,793,8750
|
|
20240627,155200,125406605,793,793,793,793,0
|
|
20240627,155100,125406605,793,793,793,793,0
|
|
20240627,155000,125406605,793,793,793,793,0
|
|
20240627,154900,125406605,793,793,793,793,0
|
|
20240627,154800,125406605,793,793,793,793,0
|
|
20240627,154700,125406605,793,793,793,793,0
|
|
20240627,154600,125406605,793,793,793,793,0
|
|
20240627,154500,125406605,793,793,793,793,0
|
|
20240627,154400,125406605,793,793,793,793,0
|
|
20240627,154300,125406605,793,793,793,793,0
|
|
20240627,154200,125406605,793,793,793,793,0
|
|
20240627,154100,125406605,793,793,793,793,0
|
|
20240627,154000,125406605,793,793,793,793,0
|
|
20240627,153900,125406605,793,793,793,793,0
|
|
20240627,153800,125406605,793,793,793,793,0
|
|
20240627,153700,125406605,793,793,793,793,0
|
|
20240627,153600,125406605,793,793,793,793,0
|
|
20240627,153500,125406605,793,793,793,793,0
|
|
20240627,153400,125406605,793,793,793,793,0
|
|
20240627,153300,125406605,793,793,793,793,0
|
|
20240627,153200,125406605,793,793,793,793,0
|
|
20240627,153100,125406605,793,793,793,793,0
|
|
20240627,153000,125406605,793,793,793,793,8750
|
|
20240627,152900,118467855,792,792,792,792,0
|
|
20240627,152800,118467855,792,792,792,792,0
|
|
20240627,152700,118467855,792,792,792,792,0
|
|
20240627,152600,118467855,792,792,792,792,0
|
|
20240627,152500,118467855,792,792,792,792,0
|
|
20240627,152400,118467855,792,792,792,792,0
|
|
20240627,152300,118467855,792,792,792,792,0
|
|
20240627,152200,118467855,792,792,792,792,0
|
|
20240627,152100,118467855,792,792,792,792,0
|
|
20240627,152000,118467855,792,792,792,792,0
|
|
20240627,151900,118467855,792,787,792,787,501
|
|
20240627,151800,118073563,792,792,792,792,0
|
|
20240627,151700,118073563,792,792,792,792,0
|
|
20240627,151600,118073563,792,792,792,792,1
|
|
20240627,151500,118072771,787,790,790,787,1790
|
|
20240627,151400,116663284,792,792,792,792,1
|
|
20240627,151300,116662492,791,791,791,791,2594
|
|
20240627,151200,114610638,788,791,791,788,2
|
|
20240627,151100,114609059,788,789,789,788,10
|
|
20240627,151000,114601175,792,792,792,792,10
|
|
20240627,150900,114593255,792,792,792,792,0
|
|
20240627,150800,114593255,792,792,792,792,0
|
|
20240627,150700,114593255,792,792,792,792,0
|
|
20240627,150600,114593255,792,792,792,792,102
|
|
20240627,150500,114512471,793,793,793,793,0
|
|
20240627,150400,114512471,793,793,793,793,0
|
|
20240627,150300,114512471,793,793,793,793,0
|
|
20240627,150200,114512471,793,793,793,793,0
|
|
20240627,150100,114512471,793,793,793,793,0
|
|
20240627,150000,114512471,793,793,793,793,0
|
|
20240627,145900,114512471,793,793,793,793,0
|
|
20240627,145800,114512471,793,793,793,793,0
|
|
20240627,145700,114512471,793,793,793,793,0
|
|
20240627,145600,114512471,793,793,793,793,0
|
|
20240627,145500,114512471,793,793,793,793,0
|
|
20240627,145400,114512471,793,793,793,793,0
|
|
20240627,145300,114512471,793,793,793,793,0
|
|
20240627,145200,114512471,793,793,793,793,1
|
|
20240627,145100,114511678,788,791,793,788,3260
|
|
20240627,145000,111936322,792,792,792,792,0
|
|
20240627,144900,111936322,792,791,792,791,1000
|
|
20240627,144800,111145138,788,789,789,788,10
|
|
20240627,144700,111137257,791,791,791,791,31
|
|
20240627,144600,111112736,791,791,791,791,0
|
|
20240627,144500,111112736,791,791,791,791,1
|
|
20240627,144400,111111945,791,791,791,791,110
|
|
20240627,144300,111024935,791,791,791,791,18
|
|
20240627,144200,111010697,791,791,791,791,0
|
|
20240627,144100,111010697,791,791,791,791,1
|
|
20240627,144000,111009906,791,791,791,791,121
|
|
20240627,143900,110914195,788,788,788,788,120
|
|
20240627,143800,110819635,791,791,791,791,1
|
|
20240627,143700,110818844,789,789,789,789,0
|
|
20240627,143600,110818844,789,789,789,789,911
|
|
20240627,143500,110100065,792,792,792,792,0
|
|
20240627,143400,110100065,792,792,792,792,0
|
|
20240627,143300,110100065,792,792,792,792,0
|
|
20240627,143200,110100065,792,792,792,792,0
|
|
20240627,143100,110100065,792,792,792,792,0
|
|
20240627,143000,110100065,792,792,792,792,0
|
|
20240627,142900,110100065,792,792,792,792,0
|
|
20240627,142800,110100065,792,792,792,792,0
|
|
20240627,142700,110100065,792,792,792,792,2
|
|
20240627,142600,110098481,792,792,792,792,0
|
|
20240627,142500,110098481,792,792,792,792,0
|
|
20240627,142400,110098481,792,792,792,792,0
|
|
20240627,142300,110098481,792,792,792,791,528
|
|
20240627,142200,109680405,792,792,792,792,1
|
|
20240627,142100,109679613,792,792,792,792,2
|
|
20240627,142000,109678029,792,792,792,792,1
|
|
20240627,141900,109677237,788,788,788,788,0
|
|
20240627,141800,109677237,788,788,788,788,0
|
|
20240627,141700,109677237,788,788,788,788,0
|
|
20240627,141600,109677237,788,788,788,788,0
|
|
20240627,141500,109677237,788,791,791,788,6
|
|
20240627,141400,109672506,792,790,792,789,1970
|
|
20240627,141300,108118169,792,792,792,792,0
|
|
20240627,141200,108118169,792,792,792,792,0
|
|
20240627,141100,108118169,792,792,792,792,0
|
|
20240627,141000,108118169,792,792,792,792,1
|
|
20240627,140900,108117377,793,793,793,793,0
|
|
20240627,140800,108117377,793,790,793,789,1275
|
|
20240627,140700,107110816,791,790,791,790,2373
|
|
20240627,140600,105234872,790,791,791,790,1658
|
|
20240627,140500,103924685,793,793,793,793,0
|
|
20240627,140400,103924685,793,793,793,793,0
|
|
20240627,140300,103924685,793,793,793,793,0
|
|
20240627,140200,103924685,793,793,793,793,19
|
|
20240627,140100,103909618,793,793,793,793,0
|
|
20240627,140000,103909618,793,793,793,793,50
|
|
20240627,135900,103869968,793,793,793,793,190
|
|
20240627,135800,103719298,793,793,793,793,0
|
|
20240627,135700,103719298,793,793,793,793,0
|
|
20240627,135600,103719298,793,793,793,793,0
|
|
20240627,135500,103719298,793,793,793,793,0
|
|
20240627,135400,103719298,793,793,793,793,0
|
|
20240627,135300,103719298,793,793,793,793,0
|
|
20240627,135200,103719298,793,793,793,793,0
|
|
20240627,135100,103719298,793,790,793,790,5001
|
|
20240627,135000,99768505,790,793,793,790,4001
|
|
20240627,134900,96607712,791,791,791,791,82
|
|
20240627,134800,96542850,793,793,793,793,126
|
|
20240627,134700,96442932,793,793,793,793,0
|
|
20240627,134600,96442932,793,793,793,793,0
|
|
20240627,134500,96442932,793,793,793,793,1106
|
|
20240627,134400,95565874,793,793,793,793,0
|
|
20240627,134300,95565874,793,793,793,793,0
|
|
20240627,134200,95565874,793,793,793,793,0
|
|
20240627,134100,95565874,793,793,793,793,0
|
|
20240627,134000,95565874,793,793,793,793,0
|
|
20240627,133900,95565874,793,793,793,793,48
|
|
20240627,133800,95527810,790,790,790,790,10000
|
|
20240627,133700,87627810,790,790,790,790,4
|
|
20240627,133600,87624650,790,790,790,790,0
|
|
20240627,133500,87624650,790,793,793,790,187
|
|
20240627,133400,87476720,790,792,792,790,3176
|
|
20240627,133300,84964157,792,792,792,792,9
|
|
20240627,133200,84957029,792,792,792,792,1
|
|
20240627,133100,84956237,793,793,793,793,0
|
|
20240627,133000,84956237,793,793,793,793,0
|
|
20240627,132900,84956237,793,793,793,793,33
|
|
20240627,132800,84930068,791,792,792,791,4640
|
|
20240627,132700,81255189,793,793,793,793,0
|
|
20240627,132600,81255189,793,793,793,793,0
|
|
20240627,132500,81255189,793,792,793,792,1270
|
|
20240627,132400,80249348,792,793,793,792,1270
|
|
20240627,132300,79243507,792,792,792,792,1550
|
|
20240627,132200,78015907,793,793,793,793,0
|
|
20240627,132100,78015907,793,793,793,793,1
|
|
20240627,132000,78015114,792,792,792,792,17
|
|
20240627,131900,78001650,793,793,793,793,50
|
|
20240627,131800,77962000,793,793,793,793,0
|
|
20240627,131700,77962000,793,793,793,793,60
|
|
20240627,131600,77914420,793,793,793,793,12
|
|
20240627,131500,77904904,793,793,793,793,11
|
|
20240627,131400,77896181,793,793,793,793,66
|
|
20240627,131300,77843843,793,793,793,793,33
|
|
20240627,131200,77817674,793,793,793,793,0
|
|
20240627,131100,77817674,793,793,793,793,11
|
|
20240627,131000,77808951,793,793,793,793,1
|
|
20240627,130900,77808158,793,793,793,793,20
|
|
20240627,130800,77792298,793,793,793,793,0
|
|
20240627,130700,77792298,793,793,793,793,0
|
|
20240627,130600,77792298,793,793,793,793,10
|
|
20240627,130500,77784368,793,792,793,792,138
|
|
20240627,130400,77674957,791,793,793,791,5726
|
|
20240627,130300,73140754,793,793,793,793,0
|
|
20240627,130200,73140754,793,793,793,793,0
|
|
20240627,130100,73140754,793,793,793,793,0
|
|
20240627,130000,73140754,793,793,793,793,10
|
|
20240627,125900,73132824,794,794,794,794,0
|
|
20240627,125800,73132824,794,794,794,794,0
|
|
20240627,125700,73132824,794,794,794,794,7
|
|
20240627,125600,73127266,794,794,794,794,0
|
|
20240627,125500,73127266,794,794,794,794,5
|
|
20240627,125400,73123296,794,794,794,794,60
|
|
20240627,125300,73075656,794,794,794,794,0
|
|
20240627,125200,73075656,794,794,794,794,2
|
|
20240627,125100,73074068,794,794,794,794,0
|
|
20240627,125000,73074068,794,793,794,793,90
|
|
20240627,124900,73002628,792,792,792,792,0
|
|
20240627,124800,73002628,792,792,792,792,0
|
|
20240627,124700,73002628,792,792,792,792,0
|
|
20240627,124600,73002628,792,792,792,792,0
|
|
20240627,124500,73002628,792,792,792,792,0
|
|
20240627,124400,73002628,792,792,792,792,0
|
|
20240627,124300,73002628,792,792,792,792,0
|
|
20240627,124200,73002628,792,792,792,792,0
|
|
20240627,124100,73002628,792,792,792,792,2194
|
|
20240627,124000,71264980,794,794,794,794,0
|
|
20240627,123900,71264980,794,794,794,794,0
|
|
20240627,123800,71264980,794,794,794,794,1
|
|
20240627,123700,71264186,792,792,792,792,0
|
|
20240627,123600,71264186,792,792,792,792,0
|
|
20240627,123500,71264186,792,792,792,792,8165
|
|
20240627,123400,64797506,792,792,792,792,100
|
|
20240627,123300,64718306,792,792,792,792,8
|
|
20240627,123200,64711970,792,792,792,792,200
|
|
20240627,123100,64553570,794,792,794,792,1921
|
|
20240627,123000,63032134,794,794,794,794,0
|
|
20240627,122900,63032134,794,794,794,794,2
|
|
20240627,122800,63030546,794,794,794,794,0
|
|
20240627,122700,63030546,794,794,794,794,50
|
|
20240627,122600,62990846,794,794,794,794,1
|
|
20240627,122500,62990052,792,792,792,792,193
|
|
20240627,122400,62837196,794,794,794,794,4
|
|
20240627,122300,62834020,793,794,794,793,1362
|
|
20240627,122200,61753953,794,794,794,794,2
|
|
20240627,122100,61752365,794,794,794,794,1
|
|
20240627,122000,61751571,794,794,794,794,0
|
|
20240627,121900,61751571,794,794,794,794,0
|
|
20240627,121800,61751571,794,794,794,794,0
|
|
20240627,121700,61751571,794,794,794,794,2
|
|
20240627,121600,61749983,794,794,794,794,0
|
|
20240627,121500,61749983,794,794,794,794,1
|
|
20240627,121400,61749189,794,793,794,793,110
|
|
20240627,121300,61661958,794,794,794,794,169
|
|
20240627,121200,61527772,794,794,794,794,1
|
|
20240627,121100,61526978,794,794,794,794,0
|
|
20240627,121000,61526978,794,794,794,794,8
|
|
20240627,120900,61520626,794,794,794,794,0
|
|
20240627,120800,61520626,794,794,794,794,0
|
|
20240627,120700,61520626,794,794,794,794,0
|
|
20240627,120600,61520626,794,794,794,794,0
|
|
20240627,120500,61520626,794,794,794,794,0
|
|
20240627,120400,61520626,794,794,794,794,139
|
|
20240627,120300,61410260,794,794,794,794,70
|
|
20240627,120200,61354680,792,792,792,792,12
|
|
20240627,120100,61345176,794,794,794,794,20
|
|
20240627,120000,61329296,794,794,794,794,0
|
|
20240627,115900,61329296,794,794,794,794,0
|
|
20240627,115800,61329296,794,794,794,794,0
|
|
20240627,115700,61329296,794,794,794,794,0
|
|
20240627,115600,61329296,794,794,794,794,0
|
|
20240627,115500,61329296,794,792,794,792,240
|
|
20240627,115400,61138976,792,793,793,792,3144
|
|
20240627,115300,58648754,794,794,794,794,0
|
|
20240627,115200,58648754,794,794,794,794,116
|
|
20240627,115100,58556650,794,794,794,794,0
|
|
20240627,115000,58556650,794,794,794,794,0
|
|
20240627,114900,58556650,794,794,794,794,0
|
|
20240627,114800,58556650,794,794,794,794,0
|
|
20240627,114700,58556650,794,794,794,794,0
|
|
20240627,114600,58556650,794,794,794,794,0
|
|
20240627,114500,58556650,794,794,794,794,7
|
|
20240627,114400,58551092,795,795,795,795,0
|
|
20240627,114300,58551092,795,795,795,795,11
|
|
20240627,114200,58542347,795,795,795,795,0
|
|
20240627,114100,58542347,795,795,795,795,0
|
|
20240627,114000,58542347,795,795,795,795,0
|
|
20240627,113900,58542347,795,795,795,795,0
|
|
20240627,113800,58542347,795,795,795,795,0
|
|
20240627,113700,58542347,795,795,795,795,80
|
|
20240627,113600,58478747,795,794,795,794,2
|
|
20240627,113500,58477158,795,795,795,795,18
|
|
20240627,113400,58462848,792,792,792,792,3000
|
|
20240627,113300,56086848,792,795,795,792,5230
|
|
20240627,113200,51942653,796,796,796,796,1585
|
|
20240627,113100,50680993,796,796,796,796,1108
|
|
20240627,113000,49799025,795,795,795,795,0
|
|
20240627,112900,49799025,795,795,795,795,0
|
|
20240627,112800,49799025,795,795,795,795,0
|
|
20240627,112700,49799025,795,795,795,795,21
|
|
20240627,112600,49782330,795,795,795,795,0
|
|
20240627,112500,49782330,795,795,795,795,793
|
|
20240627,112400,49151895,796,796,796,796,0
|
|
20240627,112300,49151895,796,795,796,795,8
|
|
20240627,112200,49145534,795,795,795,795,0
|
|
20240627,112100,49145534,795,795,795,795,0
|
|
20240627,112000,49145534,795,795,795,795,300
|
|
20240627,111900,48907034,795,795,795,795,0
|
|
20240627,111800,48907034,795,795,795,795,0
|
|
20240627,111700,48907034,795,795,795,795,477
|
|
20240627,111600,48527819,796,796,796,796,0
|
|
20240627,111500,48527819,796,796,796,796,0
|
|
20240627,111400,48527819,796,796,796,796,1
|
|
20240627,111300,48527023,794,794,794,794,0
|
|
20240627,111200,48527023,794,794,794,794,202
|
|
20240627,111100,48366635,796,796,796,796,0
|
|
20240627,111000,48366635,796,796,796,796,3
|
|
20240627,110900,48364247,796,796,796,794,3
|
|
20240627,110800,48361861,796,796,796,796,1
|
|
20240627,110700,48361065,796,796,796,796,0
|
|
20240627,110600,48361065,796,796,796,796,1505
|
|
20240627,110500,47163085,794,795,795,794,500
|
|
20240627,110400,46765685,794,794,794,794,0
|
|
20240627,110300,46765685,794,794,794,794,0
|
|
20240627,110200,46765685,794,794,794,794,1
|
|
20240627,110100,46764891,795,795,795,795,1
|
|
20240627,110000,46764096,796,796,796,796,0
|
|
20240627,105900,46764096,796,796,796,796,99
|
|
20240627,105800,46685292,796,796,796,796,1
|
|
20240627,105700,46684496,793,793,793,793,0
|
|
20240627,105600,46684496,793,793,793,793,0
|
|
20240627,105500,46684496,793,793,793,793,1000
|
|
20240627,105400,45891496,796,796,796,796,0
|
|
20240627,105300,45891496,796,796,796,796,0
|
|
20240627,105200,45891496,796,796,796,796,0
|
|
20240627,105100,45891496,796,796,796,796,1
|
|
20240627,105000,45890700,792,793,793,792,6859
|
|
20240627,104900,40454172,797,797,797,797,0
|
|
20240627,104800,40454172,797,796,797,796,25
|
|
20240627,104700,40434267,796,796,796,796,1
|
|
20240627,104600,40433471,795,796,796,795,16
|
|
20240627,104500,40420737,797,797,797,797,3895
|
|
20240627,104400,37316422,797,797,797,797,50
|
|
20240627,104300,37276572,797,797,797,797,55
|
|
20240627,104200,37232737,797,796,797,796,13567
|
|
20240627,104100,26420825,796,796,796,796,0
|
|
20240627,104000,26420825,796,793,796,793,4
|
|
20240627,103900,26417647,793,793,793,793,0
|
|
20240627,103800,26417647,793,793,793,793,0
|
|
20240627,103700,26417647,793,795,795,793,1635
|
|
20240627,103600,25120481,795,795,795,795,0
|
|
20240627,103500,25120481,795,795,795,795,0
|
|
20240627,103400,25120481,795,795,795,795,0
|
|
20240627,103300,25120481,795,795,795,795,11
|
|
20240627,103200,25111736,793,793,793,793,1
|
|
20240627,103100,25110943,797,797,797,797,0
|
|
20240627,103000,25110943,797,797,797,797,0
|
|
20240627,102900,25110943,797,797,797,797,0
|
|
20240627,102800,25110943,797,797,797,797,0
|
|
20240627,102700,25110943,797,797,797,797,1
|
|
20240627,102600,25110146,794,794,794,794,0
|
|
20240627,102500,25110146,794,794,794,794,6030
|
|
20240627,102400,20322326,797,797,797,797,0
|
|
20240627,102300,20322326,797,797,797,797,36
|
|
20240627,102200,20293634,797,797,797,797,1
|
|
20240627,102100,20292837,795,795,795,795,50
|
|
20240627,102000,20253087,795,795,795,795,0
|
|
20240627,101900,20253087,795,795,795,795,1070
|
|
20240627,101800,19402437,796,797,797,796,55
|
|
20240627,101700,19358622,801,801,801,801,4
|
|
20240627,101600,19355418,801,801,801,801,0
|
|
20240627,101500,19355418,801,801,801,801,0
|
|
20240627,101400,19355418,801,801,801,801,0
|
|
20240627,101300,19355418,801,801,801,801,0
|
|
20240627,101200,19355418,801,801,801,801,0
|
|
20240627,101100,19355418,801,801,801,801,1
|
|
20240627,101000,19354617,796,796,796,796,200
|
|
20240627,100900,19195417,801,801,801,801,0
|
|
20240627,100800,19195417,801,801,801,801,0
|
|
20240627,100700,19195417,801,801,801,801,0
|
|
20240627,100600,19195417,801,801,801,801,1
|
|
20240627,100500,19194616,800,800,800,800,0
|
|
20240627,100400,19194616,800,800,800,800,0
|
|
20240627,100300,19194616,800,797,801,797,256
|
|
20240627,100200,18989576,800,796,800,796,1013
|
|
20240627,100100,18183216,800,800,800,800,1
|
|
20240627,100000,18182416,799,799,799,799,2
|
|
20240627,095900,18180818,799,799,799,799,0
|
|
20240627,095800,18180818,799,799,799,799,0
|
|
20240627,095700,18180818,799,799,799,799,0
|
|
20240627,095600,18180818,799,799,799,799,0
|
|
20240627,095500,18180818,799,799,799,799,0
|
|
20240627,095400,18180818,799,799,799,799,260
|
|
20240627,095300,17973078,799,799,799,799,0
|
|
20240627,095200,17973078,799,799,799,799,1
|
|
20240627,095100,17972279,793,793,793,793,0
|
|
20240627,095000,17972279,793,793,793,793,546
|
|
20240627,094900,17539301,799,799,799,799,0
|
|
20240627,094800,17539301,799,799,799,799,0
|
|
20240627,094700,17539301,799,799,799,799,0
|
|
20240627,094600,17539301,799,799,799,799,0
|
|
20240627,094500,17539301,799,799,799,799,1
|
|
20240627,094400,17538502,793,795,795,793,61
|
|
20240627,094300,17490108,799,799,799,799,34
|
|
20240627,094200,17462942,799,794,799,794,47
|
|
20240627,094100,17425519,794,794,794,794,0
|
|
20240627,094000,17425519,794,794,794,794,0
|
|
20240627,093900,17425519,794,794,794,794,205
|
|
20240627,093800,17262749,793,793,793,793,0
|
|
20240627,093700,17262749,793,799,799,793,2168
|
|
20240627,093600,15540471,798,797,800,797,3
|
|
20240627,093500,15538076,796,796,796,796,0
|
|
20240627,093400,15538076,796,800,800,796,12
|
|
20240627,093300,15528484,796,796,796,796,54
|
|
20240627,093200,15485500,796,796,796,796,1
|
|
20240627,093100,15484704,796,796,796,796,0
|
|
20240627,093000,15484704,796,796,796,796,3100
|
|
20240627,092900,13017104,796,796,796,796,30
|
|
20240627,092800,12993224,793,793,793,793,0
|
|
20240627,092700,12993224,793,795,795,792,1754
|
|
20240627,092600,11603052,793,793,793,793,0
|
|
20240627,092500,11603052,793,793,793,793,3912
|
|
20240627,092400,8500836,793,793,793,793,177
|
|
20240627,092300,8360475,793,798,800,793,338
|
|
20240627,092200,8092184,795,796,796,795,81
|
|
20240627,092100,8027709,797,797,797,797,200
|
|
20240627,092000,7868309,797,797,797,797,1
|
|
20240627,091900,7867512,800,800,800,800,5
|
|
20240627,091800,7863512,800,800,800,800,0
|
|
20240627,091700,7863512,800,800,800,800,1
|
|
20240627,091600,7862712,792,795,795,792,740
|
|
20240627,091500,7276153,799,799,799,795,306
|
|
20240627,091400,7031663,799,796,799,795,1958
|
|
20240627,091300,5474364,797,799,802,797,102
|
|
20240627,091200,5392651,798,796,798,796,1118
|
|
20240627,091100,4502706,796,797,797,796,373
|
|
20240627,091000,4205426,797,797,797,797,114
|
|
20240627,090900,4114568,796,796,796,796,713
|
|
20240627,090800,3547020,802,802,802,802,1
|
|
20240627,090700,3546218,796,796,803,796,90
|
|
20240627,090600,3473969,803,795,803,795,1151
|
|
20240627,090500,2558916,795,799,799,795,206
|
|
20240627,090400,2394840,797,800,800,797,1155
|
|
20240627,090300,1472875,803,803,803,803,53
|
|
20240627,090200,1430316,804,804,804,804,0
|
|
20240627,090100,1430316,804,804,804,804,0
|
|
20240627,090000,1430316,804,804,804,804,1779
|