613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,191000,38305222,764,764,764,764,2131
|
|
20240627,190900,38305222,764,764,764,764,0
|
|
20240627,190800,38305222,764,764,764,764,0
|
|
20240627,190700,38305222,764,764,764,764,0
|
|
20240627,190600,38305222,764,764,764,764,0
|
|
20240627,190500,38305222,764,764,764,764,0
|
|
20240627,190400,38305222,764,764,764,764,0
|
|
20240627,190300,38305222,764,764,764,764,0
|
|
20240627,190200,38305222,764,764,764,764,0
|
|
20240627,190100,38305222,764,764,764,764,0
|
|
20240627,190000,38305222,764,764,764,764,0
|
|
20240627,185900,38305222,764,764,764,764,0
|
|
20240627,185800,38305222,764,764,764,764,0
|
|
20240627,185700,38305222,764,764,764,764,0
|
|
20240627,185600,38305222,764,764,764,764,0
|
|
20240627,185500,38305222,764,764,764,764,0
|
|
20240627,185400,38305222,764,764,764,764,0
|
|
20240627,185300,38305222,764,764,764,764,0
|
|
20240627,185200,38305222,764,764,764,764,0
|
|
20240627,185100,38305222,764,764,764,764,0
|
|
20240627,185000,38305222,764,764,764,764,0
|
|
20240627,184900,38305222,764,764,764,764,0
|
|
20240627,184800,38305222,764,764,764,764,0
|
|
20240627,184700,38305222,764,764,764,764,0
|
|
20240627,184600,38305222,764,764,764,764,0
|
|
20240627,184500,38305222,764,764,764,764,0
|
|
20240627,184400,38305222,764,764,764,764,0
|
|
20240627,184300,38305222,764,764,764,764,0
|
|
20240627,184200,38305222,764,764,764,764,0
|
|
20240627,184100,38305222,764,764,764,764,0
|
|
20240627,184000,38305222,764,764,764,764,2131
|
|
20240627,183900,38305222,764,764,764,764,0
|
|
20240627,183800,38305222,764,764,764,764,0
|
|
20240627,183700,38305222,764,764,764,764,0
|
|
20240627,183600,38305222,764,764,764,764,0
|
|
20240627,183500,38305222,764,764,764,764,0
|
|
20240627,183400,38305222,764,764,764,764,0
|
|
20240627,183300,38305222,764,764,764,764,0
|
|
20240627,183200,38305222,764,764,764,764,0
|
|
20240627,183100,38305222,764,764,764,764,0
|
|
20240627,183000,38305222,764,764,764,764,0
|
|
20240627,182900,38305222,764,764,764,764,0
|
|
20240627,182800,38305222,764,764,764,764,0
|
|
20240627,182700,38305222,764,764,764,764,0
|
|
20240627,182600,38305222,764,764,764,764,0
|
|
20240627,182500,38305222,764,764,764,764,0
|
|
20240627,182400,38305222,764,764,764,764,0
|
|
20240627,182300,38305222,764,764,764,764,0
|
|
20240627,182200,38305222,764,764,764,764,0
|
|
20240627,182100,38305222,764,764,764,764,0
|
|
20240627,182000,38305222,764,764,764,764,0
|
|
20240627,181900,38305222,764,764,764,764,0
|
|
20240627,181800,38305222,764,764,764,764,0
|
|
20240627,181700,38305222,764,764,764,764,0
|
|
20240627,181600,38305222,764,764,764,764,0
|
|
20240627,181500,38305222,764,764,764,764,0
|
|
20240627,181400,38305222,764,764,764,764,0
|
|
20240627,181300,38305222,764,764,764,764,0
|
|
20240627,181200,38305222,764,764,764,764,0
|
|
20240627,181100,38305222,764,764,764,764,0
|
|
20240627,181000,38305222,764,764,764,764,2131
|
|
20240627,180900,38305222,764,764,764,764,0
|
|
20240627,180800,38305222,764,764,764,764,0
|
|
20240627,180700,38305222,764,764,764,764,0
|
|
20240627,180600,38305222,764,764,764,764,0
|
|
20240627,180500,38305222,764,764,764,764,0
|
|
20240627,180400,38305222,764,764,764,764,0
|
|
20240627,180300,38305222,764,764,764,764,0
|
|
20240627,180200,38305222,764,764,764,764,0
|
|
20240627,180100,38305222,764,764,764,764,0
|
|
20240627,180000,38305222,764,764,764,764,0
|
|
20240627,175900,38305222,764,764,764,764,0
|
|
20240627,175800,38305222,764,764,764,764,0
|
|
20240627,175700,38305222,764,764,764,764,0
|
|
20240627,175600,38305222,764,764,764,764,0
|
|
20240627,175500,38305222,764,764,764,764,0
|
|
20240627,175400,38305222,764,764,764,764,0
|
|
20240627,175300,38305222,764,764,764,764,0
|
|
20240627,175200,38305222,764,764,764,764,0
|
|
20240627,175100,38305222,764,764,764,764,0
|
|
20240627,175000,38305222,764,764,764,764,0
|
|
20240627,174900,38305222,764,764,764,764,0
|
|
20240627,174800,38305222,764,764,764,764,0
|
|
20240627,174700,38305222,764,764,764,764,0
|
|
20240627,174600,38305222,764,764,764,764,0
|
|
20240627,174500,38305222,764,764,764,764,0
|
|
20240627,174400,38305222,764,764,764,764,0
|
|
20240627,174300,38305222,764,764,764,764,0
|
|
20240627,174200,38305222,764,764,764,764,0
|
|
20240627,174100,38305222,764,764,764,764,0
|
|
20240627,174000,38305222,764,764,764,764,2131
|
|
20240627,173900,38305222,764,764,764,764,0
|
|
20240627,173800,38305222,764,764,764,764,0
|
|
20240627,173700,38305222,764,764,764,764,0
|
|
20240627,173600,38305222,764,764,764,764,0
|
|
20240627,173500,38305222,764,764,764,764,0
|
|
20240627,173400,38305222,764,764,764,764,0
|
|
20240627,173300,38305222,764,764,764,764,0
|
|
20240627,173200,38305222,764,764,764,764,0
|
|
20240627,173100,38305222,764,764,764,764,0
|
|
20240627,173000,38305222,764,764,764,764,0
|
|
20240627,172900,38305222,764,764,764,764,0
|
|
20240627,172800,38305222,764,764,764,764,0
|
|
20240627,172700,38305222,764,764,764,764,0
|
|
20240627,172600,38305222,764,764,764,764,0
|
|
20240627,172500,38305222,764,764,764,764,0
|
|
20240627,172400,38305222,764,764,764,764,0
|
|
20240627,172300,38305222,764,764,764,764,0
|
|
20240627,172200,38305222,764,764,764,764,0
|
|
20240627,172100,38305222,764,764,764,764,0
|
|
20240627,172000,38305222,764,764,764,764,0
|
|
20240627,171900,38305222,764,764,764,764,0
|
|
20240627,171800,38305222,764,764,764,764,0
|
|
20240627,171700,38305222,764,764,764,764,0
|
|
20240627,171600,38305222,764,764,764,764,0
|
|
20240627,171500,38305222,764,764,764,764,0
|
|
20240627,171400,38305222,764,764,764,764,0
|
|
20240627,171300,38305222,764,764,764,764,0
|
|
20240627,171200,38305222,764,764,764,764,0
|
|
20240627,171100,38305222,764,764,764,764,0
|
|
20240627,171000,38305222,764,764,764,764,2131
|
|
20240627,170900,38305222,764,764,764,764,0
|
|
20240627,170800,38305222,764,764,764,764,0
|
|
20240627,170700,38305222,764,764,764,764,0
|
|
20240627,170600,38305222,764,764,764,764,0
|
|
20240627,170500,38305222,764,764,764,764,0
|
|
20240627,170400,38305222,764,764,764,764,0
|
|
20240627,170300,38305222,764,764,764,764,0
|
|
20240627,170200,38305222,764,764,764,764,0
|
|
20240627,170100,38305222,764,764,764,764,0
|
|
20240627,170000,38305222,764,764,764,764,0
|
|
20240627,165900,38305222,764,764,764,764,0
|
|
20240627,165800,38305222,764,764,764,764,0
|
|
20240627,165700,38305222,764,764,764,764,0
|
|
20240627,165600,38305222,764,764,764,764,0
|
|
20240627,165500,38305222,764,764,764,764,0
|
|
20240627,165400,38305222,764,764,764,764,0
|
|
20240627,165300,38305222,764,764,764,764,0
|
|
20240627,165200,38305222,764,764,764,764,0
|
|
20240627,165100,38305222,764,764,764,764,0
|
|
20240627,165000,38305222,764,764,764,764,0
|
|
20240627,164900,38305222,764,764,764,764,0
|
|
20240627,164800,38305222,764,764,764,764,0
|
|
20240627,164700,38305222,764,764,764,764,0
|
|
20240627,164600,38305222,764,764,764,764,0
|
|
20240627,164500,38305222,764,764,764,764,0
|
|
20240627,164400,38305222,764,764,764,764,0
|
|
20240627,164300,38305222,764,764,764,764,0
|
|
20240627,164200,38305222,764,764,764,764,0
|
|
20240627,164100,38305222,764,764,764,764,0
|
|
20240627,164000,38305222,764,764,764,764,2131
|
|
20240627,163900,38305222,764,764,764,764,0
|
|
20240627,163800,38305222,764,764,764,764,0
|
|
20240627,163700,38305222,764,764,764,764,0
|
|
20240627,163600,38305222,764,764,764,764,0
|
|
20240627,163500,38305222,764,764,764,764,0
|
|
20240627,163400,38305222,764,764,764,764,0
|
|
20240627,163300,38305222,764,764,764,764,0
|
|
20240627,163200,38305222,764,764,764,764,0
|
|
20240627,163100,38305222,764,764,764,764,0
|
|
20240627,163000,38305222,764,764,764,764,0
|
|
20240627,162900,38305222,764,764,764,764,0
|
|
20240627,162800,38305222,764,764,764,764,0
|
|
20240627,162700,38305222,764,764,764,764,0
|
|
20240627,162600,38305222,764,764,764,764,0
|
|
20240627,162500,38305222,764,764,764,764,0
|
|
20240627,162400,38305222,764,764,764,764,0
|
|
20240627,162300,38305222,764,764,764,764,0
|
|
20240627,162200,38305222,764,764,764,764,0
|
|
20240627,162100,38305222,764,764,764,764,0
|
|
20240627,162000,38305222,764,764,764,764,0
|
|
20240627,161900,38305222,764,764,764,764,0
|
|
20240627,161800,38305222,764,764,764,764,0
|
|
20240627,161700,38305222,764,764,764,764,0
|
|
20240627,161600,38305222,764,764,764,764,0
|
|
20240627,161500,38305222,764,764,764,764,0
|
|
20240627,161400,38305222,764,764,764,764,0
|
|
20240627,161300,38305222,764,764,764,764,0
|
|
20240627,161200,38305222,764,764,764,764,0
|
|
20240627,161100,38305222,764,764,764,764,0
|
|
20240627,161000,38305222,764,764,764,764,2131
|
|
20240627,160900,38305222,764,764,764,764,0
|
|
20240627,160800,38305222,764,764,764,764,0
|
|
20240627,160700,38305222,764,764,764,764,0
|
|
20240627,160600,38305222,764,764,764,764,0
|
|
20240627,160500,38305222,764,764,764,764,0
|
|
20240627,160400,38305222,764,764,764,764,0
|
|
20240627,160300,38305222,764,764,764,764,0
|
|
20240627,160200,38305222,764,764,764,764,0
|
|
20240627,160100,38305222,764,764,764,764,0
|
|
20240627,160000,38305222,764,764,764,764,0
|
|
20240627,155900,38305222,764,764,764,764,0
|
|
20240627,155800,38305222,764,764,764,764,0
|
|
20240627,155700,38305222,764,764,764,764,0
|
|
20240627,155600,38305222,764,764,764,764,0
|
|
20240627,155500,38305222,764,764,764,764,0
|
|
20240627,155400,38305222,764,764,764,764,0
|
|
20240627,155300,38305222,764,764,764,764,0
|
|
20240627,155200,38305222,764,764,764,764,0
|
|
20240627,155100,38305222,764,764,764,764,0
|
|
20240627,155000,38305222,764,764,764,764,0
|
|
20240627,154900,38305222,764,764,764,764,0
|
|
20240627,154800,38305222,764,764,764,764,0
|
|
20240627,154700,38305222,764,764,764,764,0
|
|
20240627,154600,38305222,764,764,764,764,0
|
|
20240627,154500,38305222,764,764,764,764,0
|
|
20240627,154400,38305222,764,764,764,764,0
|
|
20240627,154300,38305222,764,764,764,764,0
|
|
20240627,154200,38305222,764,764,764,764,0
|
|
20240627,154100,38305222,764,764,764,764,0
|
|
20240627,154000,38305222,764,764,764,764,2131
|
|
20240627,153900,38305222,764,764,764,764,0
|
|
20240627,153800,38305222,764,764,764,764,0
|
|
20240627,153700,38305222,764,764,764,764,0
|
|
20240627,153600,38305222,764,764,764,764,0
|
|
20240627,153500,38305222,764,764,764,764,0
|
|
20240627,153400,38305222,764,764,764,764,0
|
|
20240627,153300,38305222,764,764,764,764,0
|
|
20240627,153200,38305222,764,764,764,764,0
|
|
20240627,153100,38305222,764,764,764,764,0
|
|
20240627,153000,38305222,764,764,764,764,2131
|
|
20240627,152900,36677138,759,759,759,759,0
|
|
20240627,152800,36677138,759,759,759,759,0
|
|
20240627,152700,36677138,759,759,759,759,0
|
|
20240627,152600,36677138,759,759,759,759,0
|
|
20240627,152500,36677138,759,759,759,759,0
|
|
20240627,152400,36677138,759,759,759,759,0
|
|
20240627,152300,36677138,759,759,759,759,0
|
|
20240627,152200,36677138,759,759,759,759,0
|
|
20240627,152100,36677138,759,759,759,759,0
|
|
20240627,152000,36677138,759,759,759,759,0
|
|
20240627,151900,36677138,759,759,759,759,2788
|
|
20240627,151800,34561046,759,759,759,759,0
|
|
20240627,151700,34561046,759,759,759,759,1652
|
|
20240627,151600,33307178,759,759,759,759,1152
|
|
20240627,151500,32432810,760,760,760,760,100
|
|
20240627,151400,32356810,759,760,760,759,774
|
|
20240627,151300,31769077,760,760,760,760,0
|
|
20240627,151200,31769077,760,760,760,760,2
|
|
20240627,151100,31767557,761,761,761,761,0
|
|
20240627,151000,31767557,761,761,761,761,1
|
|
20240627,150900,31766796,761,761,761,761,0
|
|
20240627,150800,31766796,761,761,761,761,0
|
|
20240627,150700,31766796,761,761,761,761,0
|
|
20240627,150600,31766796,761,761,761,761,0
|
|
20240627,150500,31766796,761,761,761,761,0
|
|
20240627,150400,31766796,761,761,761,761,0
|
|
20240627,150300,31766796,761,761,761,761,0
|
|
20240627,150200,31766796,761,761,761,761,13
|
|
20240627,150100,31756903,760,760,760,760,1
|
|
20240627,150000,31756143,761,761,761,761,0
|
|
20240627,145900,31756143,761,761,761,761,0
|
|
20240627,145800,31756143,761,761,761,761,0
|
|
20240627,145700,31756143,761,761,761,761,22
|
|
20240627,145600,31739401,761,761,761,761,0
|
|
20240627,145500,31739401,761,761,761,761,1
|
|
20240627,145400,31738640,761,761,761,761,13
|
|
20240627,145300,31728747,761,761,761,761,0
|
|
20240627,145200,31728747,761,761,761,761,6
|
|
20240627,145100,31724181,761,760,761,760,4935
|
|
20240627,145000,27973521,760,760,760,759,123
|
|
20240627,144900,27880042,761,760,761,760,2
|
|
20240627,144800,27878521,762,762,762,762,0
|
|
20240627,144700,27878521,762,762,762,762,0
|
|
20240627,144600,27878521,762,762,762,762,0
|
|
20240627,144500,27878521,762,762,762,762,3
|
|
20240627,144400,27876235,764,764,764,764,0
|
|
20240627,144300,27876235,764,764,764,764,0
|
|
20240627,144200,27876235,764,764,764,764,0
|
|
20240627,144100,27876235,764,764,764,764,0
|
|
20240627,144000,27876235,764,764,764,764,0
|
|
20240627,143900,27876235,764,764,764,764,0
|
|
20240627,143800,27876235,764,764,764,764,0
|
|
20240627,143700,27876235,764,764,764,764,0
|
|
20240627,143600,27876235,764,764,764,764,0
|
|
20240627,143500,27876235,764,764,764,764,0
|
|
20240627,143400,27876235,764,764,764,764,10
|
|
20240627,143300,27868595,764,764,764,764,38
|
|
20240627,143200,27839563,764,764,764,764,0
|
|
20240627,143100,27839563,764,764,764,764,0
|
|
20240627,143000,27839563,764,764,764,764,0
|
|
20240627,142900,27839563,764,764,764,764,0
|
|
20240627,142800,27839563,764,764,764,764,0
|
|
20240627,142700,27839563,764,764,764,764,0
|
|
20240627,142600,27839563,764,764,764,764,0
|
|
20240627,142500,27839563,764,763,764,763,7000
|
|
20240627,142400,22495864,763,763,763,763,0
|
|
20240627,142300,22495864,763,763,763,763,0
|
|
20240627,142200,22495864,763,763,763,763,0
|
|
20240627,142100,22495864,763,763,763,763,0
|
|
20240627,142000,22495864,763,763,763,763,1
|
|
20240627,141900,22495101,759,759,759,759,1
|
|
20240627,141800,22494342,763,763,763,763,0
|
|
20240627,141700,22494342,763,763,763,763,0
|
|
20240627,141600,22494342,763,763,763,763,0
|
|
20240627,141500,22494342,763,763,763,763,0
|
|
20240627,141400,22494342,763,763,763,763,0
|
|
20240627,141300,22494342,763,763,763,763,1
|
|
20240627,141200,22493579,762,762,762,762,30
|
|
20240627,141100,22470719,763,763,763,763,0
|
|
20240627,141000,22470719,763,763,763,763,0
|
|
20240627,140900,22470719,763,763,763,763,0
|
|
20240627,140800,22470719,763,763,763,763,0
|
|
20240627,140700,22470719,763,763,763,763,0
|
|
20240627,140600,22470719,763,763,763,763,1
|
|
20240627,140500,22469956,759,759,759,759,1
|
|
20240627,140400,22469197,759,759,759,759,0
|
|
20240627,140300,22469197,759,759,759,759,332
|
|
20240627,140200,22217209,763,763,763,763,0
|
|
20240627,140100,22217209,763,763,763,763,0
|
|
20240627,140000,22217209,763,763,763,763,0
|
|
20240627,135900,22217209,763,763,763,763,0
|
|
20240627,135800,22217209,763,763,763,763,0
|
|
20240627,135700,22217209,763,763,763,763,0
|
|
20240627,135600,22217209,763,763,763,763,0
|
|
20240627,135500,22217209,763,763,763,763,0
|
|
20240627,135400,22217209,763,763,763,763,1
|
|
20240627,135300,22216446,758,758,758,758,0
|
|
20240627,135200,22216446,758,758,758,758,1000
|
|
20240627,135100,21458446,764,764,764,764,0
|
|
20240627,135000,21458446,764,764,764,764,0
|
|
20240627,134900,21458446,764,764,764,764,0
|
|
20240627,134800,21458446,764,764,764,764,0
|
|
20240627,134700,21458446,764,764,764,764,0
|
|
20240627,134600,21458446,764,764,764,764,0
|
|
20240627,134500,21458446,764,764,764,764,0
|
|
20240627,134400,21458446,764,764,764,764,0
|
|
20240627,134300,21458446,764,764,764,764,0
|
|
20240627,134200,21458446,764,764,764,764,0
|
|
20240627,134100,21458446,764,764,764,764,1
|
|
20240627,134000,21457682,763,762,763,759,4505
|
|
20240627,133900,18033712,762,763,763,762,1443
|
|
20240627,133800,16933846,764,764,764,764,570
|
|
20240627,133700,16498366,763,763,763,763,0
|
|
20240627,133600,16498366,763,763,763,763,0
|
|
20240627,133500,16498366,763,763,763,763,0
|
|
20240627,133400,16498366,763,763,763,763,191
|
|
20240627,133300,16352633,763,763,763,763,0
|
|
20240627,133200,16352633,763,763,763,763,0
|
|
20240627,133100,16352633,763,763,763,763,0
|
|
20240627,133000,16352633,763,763,763,763,0
|
|
20240627,132900,16352633,763,763,763,763,4
|
|
20240627,132800,16349581,763,763,763,763,0
|
|
20240627,132700,16349581,763,763,763,763,0
|
|
20240627,132600,16349581,763,763,763,763,637
|
|
20240627,132500,15863550,764,764,764,764,0
|
|
20240627,132400,15863550,764,764,764,764,0
|
|
20240627,132300,15863550,764,764,764,764,0
|
|
20240627,132200,15863550,764,764,764,764,1
|
|
20240627,132100,15862786,763,763,763,763,0
|
|
20240627,132000,15862786,763,763,763,763,0
|
|
20240627,131900,15862786,763,763,763,763,0
|
|
20240627,131800,15862786,763,763,763,763,0
|
|
20240627,131700,15862786,763,763,763,763,1000
|
|
20240627,131600,15099786,764,764,764,764,0
|
|
20240627,131500,15099786,764,764,764,764,0
|
|
20240627,131400,15099786,764,764,764,764,0
|
|
20240627,131300,15099786,764,764,764,764,0
|
|
20240627,131200,15099786,764,764,764,764,0
|
|
20240627,131100,15099786,764,764,764,764,0
|
|
20240627,131000,15099786,764,764,764,764,0
|
|
20240627,130900,15099786,764,764,764,764,0
|
|
20240627,130800,15099786,764,764,764,764,0
|
|
20240627,130700,15099786,764,764,764,764,20
|
|
20240627,130600,15084506,763,763,763,763,520
|
|
20240627,130500,14687746,763,763,763,763,0
|
|
20240627,130400,14687746,763,763,763,763,0
|
|
20240627,130300,14687746,763,763,763,763,0
|
|
20240627,130200,14687746,763,763,763,763,0
|
|
20240627,130100,14687746,763,763,763,763,0
|
|
20240627,130000,14687746,763,763,763,763,0
|
|
20240627,125900,14687746,763,763,763,763,0
|
|
20240627,125800,14687746,763,763,763,763,1
|
|
20240627,125700,14686983,763,763,763,763,0
|
|
20240627,125600,14686983,763,763,763,763,0
|
|
20240627,125500,14686983,763,763,763,763,17
|
|
20240627,125400,14674012,764,764,764,764,0
|
|
20240627,125300,14674012,764,764,764,764,0
|
|
20240627,125200,14674012,764,764,764,764,0
|
|
20240627,125100,14674012,764,764,764,764,84
|
|
20240627,125000,14609836,764,764,764,764,0
|
|
20240627,124900,14609836,764,764,764,764,51
|
|
20240627,124800,14570872,764,764,764,764,103
|
|
20240627,124700,14492180,764,764,764,764,0
|
|
20240627,124600,14492180,764,764,764,764,0
|
|
20240627,124500,14492180,764,764,764,764,0
|
|
20240627,124400,14492180,764,764,764,764,1
|
|
20240627,124300,14491416,764,764,764,764,0
|
|
20240627,124200,14491416,764,764,764,764,0
|
|
20240627,124100,14491416,764,764,764,764,0
|
|
20240627,124000,14491416,764,764,764,764,0
|
|
20240627,123900,14491416,764,764,764,764,0
|
|
20240627,123800,14491416,764,764,764,764,0
|
|
20240627,123700,14491416,764,764,764,764,1
|
|
20240627,123600,14490652,764,764,764,764,0
|
|
20240627,123500,14490652,764,764,764,764,0
|
|
20240627,123400,14490652,764,764,764,764,2
|
|
20240627,123300,14489124,764,764,764,764,0
|
|
20240627,123200,14489124,764,764,764,764,0
|
|
20240627,123100,14489124,764,764,764,764,0
|
|
20240627,123000,14489124,764,764,764,764,1
|
|
20240627,122900,14488360,764,764,764,764,0
|
|
20240627,122800,14488360,764,764,764,764,0
|
|
20240627,122700,14488360,764,764,764,764,0
|
|
20240627,122600,14488360,764,764,764,764,0
|
|
20240627,122500,14488360,764,764,764,764,0
|
|
20240627,122400,14488360,764,764,764,764,0
|
|
20240627,122300,14488360,764,764,764,764,0
|
|
20240627,122200,14488360,764,764,764,764,0
|
|
20240627,122100,14488360,764,764,764,764,0
|
|
20240627,122000,14488360,764,764,764,764,0
|
|
20240627,121900,14488360,764,764,764,764,0
|
|
20240627,121800,14488360,764,764,764,764,0
|
|
20240627,121700,14488360,764,764,764,764,0
|
|
20240627,121600,14488360,764,764,764,764,0
|
|
20240627,121500,14488360,764,764,764,764,0
|
|
20240627,121400,14488360,764,764,764,764,0
|
|
20240627,121300,14488360,764,764,764,764,0
|
|
20240627,121200,14488360,764,764,764,764,0
|
|
20240627,121100,14488360,764,764,764,764,0
|
|
20240627,121000,14488360,764,764,764,764,21
|
|
20240627,120900,14472316,764,764,764,764,0
|
|
20240627,120800,14472316,764,764,764,764,0
|
|
20240627,120700,14472316,764,764,764,764,0
|
|
20240627,120600,14472316,764,764,764,764,0
|
|
20240627,120500,14472316,764,764,764,764,0
|
|
20240627,120400,14472316,764,764,764,764,1
|
|
20240627,120300,14471552,764,764,764,764,1
|
|
20240627,120200,14470788,764,764,764,764,0
|
|
20240627,120100,14470788,764,764,764,764,0
|
|
20240627,120000,14470788,764,764,764,764,0
|
|
20240627,115900,14470788,764,764,764,764,0
|
|
20240627,115800,14470788,764,764,764,764,0
|
|
20240627,115700,14470788,764,764,764,764,0
|
|
20240627,115600,14470788,764,764,764,764,88
|
|
20240627,115500,14403556,764,764,764,764,0
|
|
20240627,115400,14403556,764,764,764,764,10
|
|
20240627,115300,14395916,764,764,764,764,1
|
|
20240627,115200,14395152,765,765,765,765,0
|
|
20240627,115100,14395152,765,765,765,765,0
|
|
20240627,115000,14395152,765,765,765,765,0
|
|
20240627,114900,14395152,765,765,765,765,0
|
|
20240627,114800,14395152,765,765,765,765,0
|
|
20240627,114700,14395152,765,765,765,765,33
|
|
20240627,114600,14369907,765,765,765,765,0
|
|
20240627,114500,14369907,765,765,765,765,0
|
|
20240627,114400,14369907,765,765,765,765,0
|
|
20240627,114300,14369907,765,765,765,765,0
|
|
20240627,114200,14369907,765,765,765,765,0
|
|
20240627,114100,14369907,765,765,765,765,0
|
|
20240627,114000,14369907,765,765,765,765,0
|
|
20240627,113900,14369907,765,765,765,765,1
|
|
20240627,113800,14369142,764,764,764,764,0
|
|
20240627,113700,14369142,764,764,764,764,0
|
|
20240627,113600,14369142,764,764,764,764,0
|
|
20240627,113500,14369142,764,764,764,764,0
|
|
20240627,113400,14369142,764,764,764,764,0
|
|
20240627,113300,14369142,764,764,764,764,0
|
|
20240627,113200,14369142,764,764,764,764,100
|
|
20240627,113100,14292742,764,764,764,764,26
|
|
20240627,113000,14272878,765,765,765,765,0
|
|
20240627,112900,14272878,765,765,765,765,0
|
|
20240627,112800,14272878,765,765,765,765,0
|
|
20240627,112700,14272878,765,765,765,765,0
|
|
20240627,112600,14272878,765,765,765,765,0
|
|
20240627,112500,14272878,765,765,765,765,0
|
|
20240627,112400,14272878,765,765,765,765,30
|
|
20240627,112300,14249928,765,765,765,765,1
|
|
20240627,112200,14249163,766,766,766,766,0
|
|
20240627,112100,14249163,766,766,766,766,0
|
|
20240627,112000,14249163,766,766,766,766,0
|
|
20240627,111900,14249163,766,766,766,766,0
|
|
20240627,111800,14249163,766,766,766,766,0
|
|
20240627,111700,14249163,766,766,766,766,0
|
|
20240627,111600,14249163,766,766,766,766,0
|
|
20240627,111500,14249163,766,766,766,766,0
|
|
20240627,111400,14249163,766,766,766,766,0
|
|
20240627,111300,14249163,766,766,766,766,0
|
|
20240627,111200,14249163,766,766,766,766,0
|
|
20240627,111100,14249163,766,766,766,766,5
|
|
20240627,111000,14245333,766,766,766,766,0
|
|
20240627,110900,14245333,766,766,766,766,5
|
|
20240627,110800,14241503,766,766,766,766,0
|
|
20240627,110700,14241503,766,766,766,766,0
|
|
20240627,110600,14241503,766,766,766,766,0
|
|
20240627,110500,14241503,766,766,766,766,0
|
|
20240627,110400,14241503,766,766,766,766,0
|
|
20240627,110300,14241503,766,766,766,766,0
|
|
20240627,110200,14241503,766,766,766,766,0
|
|
20240627,110100,14241503,766,766,766,766,0
|
|
20240627,110000,14241503,766,766,766,766,0
|
|
20240627,105900,14241503,766,766,766,766,0
|
|
20240627,105800,14241503,766,766,766,766,0
|
|
20240627,105700,14241503,766,766,766,766,0
|
|
20240627,105600,14241503,766,766,766,766,0
|
|
20240627,105500,14241503,766,766,766,766,0
|
|
20240627,105400,14241503,766,766,766,766,0
|
|
20240627,105300,14241503,766,766,766,766,0
|
|
20240627,105200,14241503,766,766,766,766,0
|
|
20240627,105100,14241503,766,766,766,766,6
|
|
20240627,105000,14236907,766,766,766,766,0
|
|
20240627,104900,14236907,766,766,766,766,1017
|
|
20240627,104800,13457885,768,768,768,768,1
|
|
20240627,104700,13457117,766,766,766,766,1
|
|
20240627,104600,13456351,766,766,766,766,0
|
|
20240627,104500,13456351,766,766,766,766,0
|
|
20240627,104400,13456351,766,766,766,766,1
|
|
20240627,104300,13455585,766,766,766,766,0
|
|
20240627,104200,13455585,766,766,766,766,0
|
|
20240627,104100,13455585,766,766,766,766,100
|
|
20240627,104000,13378985,766,766,766,766,1
|
|
20240627,103900,13378219,768,768,768,768,23
|
|
20240627,103800,13360555,768,768,768,768,4
|
|
20240627,103700,13357483,766,766,766,766,1
|
|
20240627,103600,13356717,768,768,768,768,0
|
|
20240627,103500,13356717,768,768,768,768,0
|
|
20240627,103400,13356717,768,768,768,768,0
|
|
20240627,103300,13356717,768,768,768,768,1
|
|
20240627,103200,13355949,767,767,767,767,506
|
|
20240627,103100,12967847,767,767,767,767,1015
|
|
20240627,103000,12189342,767,767,767,767,1034
|
|
20240627,102900,11396264,767,767,767,767,1
|
|
20240627,102800,11395497,767,767,767,767,0
|
|
20240627,102700,11395497,767,767,767,767,1
|
|
20240627,102600,11394730,767,767,767,767,9
|
|
20240627,102500,11387827,767,767,767,767,0
|
|
20240627,102400,11387827,767,767,767,767,5
|
|
20240627,102300,11383992,767,767,767,767,0
|
|
20240627,102200,11383992,767,767,767,767,0
|
|
20240627,102100,11383992,767,767,767,767,0
|
|
20240627,102000,11383992,767,764,767,764,450
|
|
20240627,101900,11040189,767,765,767,765,2
|
|
20240627,101800,11038657,764,765,765,764,51
|
|
20240627,101700,10999643,767,767,767,767,30
|
|
20240627,101600,10976633,767,767,767,767,1
|
|
20240627,101500,10975866,764,764,764,764,0
|
|
20240627,101400,10975866,764,764,764,764,0
|
|
20240627,101300,10975866,764,764,764,764,1
|
|
20240627,101200,10975102,764,764,764,764,0
|
|
20240627,101100,10975102,764,764,764,764,0
|
|
20240627,101000,10975102,764,764,764,764,0
|
|
20240627,100900,10975102,764,764,764,764,0
|
|
20240627,100800,10975102,764,764,764,764,10
|
|
20240627,100700,10967462,764,764,764,764,0
|
|
20240627,100600,10967462,764,764,764,764,0
|
|
20240627,100500,10967462,764,764,764,764,15
|
|
20240627,100400,10956002,767,767,767,767,7
|
|
20240627,100300,10950633,767,767,767,767,10
|
|
20240627,100200,10942963,767,767,767,767,2
|
|
20240627,100100,10941429,767,767,767,767,3
|
|
20240627,100000,10939128,767,767,767,767,0
|
|
20240627,095900,10939128,767,767,767,767,0
|
|
20240627,095800,10939128,767,767,767,767,10
|
|
20240627,095700,10931458,767,767,767,767,0
|
|
20240627,095600,10931458,767,767,767,767,0
|
|
20240627,095500,10931458,767,767,767,767,0
|
|
20240627,095400,10931458,767,767,767,767,1
|
|
20240627,095300,10930691,763,763,763,763,0
|
|
20240627,095200,10930691,763,763,763,763,0
|
|
20240627,095100,10930691,763,763,763,763,2
|
|
20240627,095000,10929165,768,768,768,768,0
|
|
20240627,094900,10929165,768,768,768,768,0
|
|
20240627,094800,10929165,768,767,768,767,317
|
|
20240627,094700,10686025,767,767,767,767,1234
|
|
20240627,094600,9739547,768,769,769,768,3220
|
|
20240627,094500,7263688,768,767,768,767,2783
|
|
20240627,094400,5128446,767,767,767,767,0
|
|
20240627,094300,5128446,767,765,767,765,2000
|
|
20240627,094200,3595051,765,765,765,765,0
|
|
20240627,094100,3595051,765,765,765,765,0
|
|
20240627,094000,3595051,765,765,765,765,0
|
|
20240627,093900,3595051,765,765,765,765,0
|
|
20240627,093800,3595051,765,765,765,765,0
|
|
20240627,093700,3595051,765,765,765,765,0
|
|
20240627,093600,3595051,765,765,765,765,0
|
|
20240627,093500,3595051,765,765,765,765,288
|
|
20240627,093400,3374731,764,764,764,764,679
|
|
20240627,093300,2855975,763,763,763,763,198
|
|
20240627,093200,2704901,763,763,763,763,165
|
|
20240627,093100,2579006,763,763,763,763,33
|
|
20240627,093000,2553827,763,763,763,763,0
|
|
20240627,092900,2553827,763,763,763,763,0
|
|
20240627,092800,2553827,763,762,763,762,2
|
|
20240627,092700,2552302,761,761,761,761,0
|
|
20240627,092600,2552302,761,761,761,761,0
|
|
20240627,092500,2552302,761,761,761,761,0
|
|
20240627,092400,2552302,761,761,761,761,0
|
|
20240627,092300,2552302,761,761,761,761,0
|
|
20240627,092200,2552302,761,761,761,761,0
|
|
20240627,092100,2552302,761,761,761,761,0
|
|
20240627,092000,2552302,761,761,761,761,0
|
|
20240627,091900,2552302,761,761,761,761,86
|
|
20240627,091800,2486856,761,762,762,761,714
|
|
20240627,091700,1943488,763,763,763,763,0
|
|
20240627,091600,1943488,763,763,763,763,1000
|
|
20240627,091500,1180488,761,761,761,761,200
|
|
20240627,091400,1028288,763,763,763,763,0
|
|
20240627,091300,1028288,763,763,763,763,0
|
|
20240627,091200,1028288,763,763,763,763,0
|
|
20240627,091100,1028288,763,763,763,763,1
|
|
20240627,091000,1027525,760,760,760,760,0
|
|
20240627,090900,1027525,760,760,760,760,1
|
|
20240627,090800,1026765,760,760,760,760,0
|
|
20240627,090700,1026765,760,760,760,760,0
|
|
20240627,090600,1026765,760,760,760,760,0
|
|
20240627,090500,1026765,760,760,760,760,500
|
|
20240627,090400,646765,760,760,760,760,56
|
|
20240627,090300,604205,760,762,763,760,254
|
|
20240627,090200,411160,760,760,760,760,0
|
|
20240627,090100,411160,760,760,760,760,0
|
|
20240627,090000,411160,760,760,760,760,541
|