666 lines
28 KiB
CSV
666 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200300,59777560,644,644,644,644,2966
|
|
20241007,200200,59777560,644,644,644,644,0
|
|
20241007,200100,59777560,644,644,644,644,0
|
|
20241007,200000,59777560,644,644,644,644,0
|
|
20241007,195900,59777560,644,644,644,644,0
|
|
20241007,195800,59777560,644,644,644,644,0
|
|
20241007,195700,59777560,644,644,644,644,0
|
|
20241007,195600,59777560,644,644,644,644,0
|
|
20241007,195500,59777560,644,644,644,644,0
|
|
20241007,195400,59777560,644,644,644,644,0
|
|
20241007,195300,59777560,644,644,644,644,0
|
|
20241007,195200,59777560,644,644,644,644,0
|
|
20241007,195100,59777560,644,644,644,644,0
|
|
20241007,195000,59777560,644,644,644,644,0
|
|
20241007,194900,59777560,644,644,644,644,0
|
|
20241007,194800,59777560,644,644,644,644,0
|
|
20241007,194700,59777560,644,644,644,644,0
|
|
20241007,194600,59777560,644,644,644,644,0
|
|
20241007,194500,59777560,644,644,644,644,0
|
|
20241007,194400,59777560,644,644,644,644,0
|
|
20241007,194300,59777560,644,644,644,644,0
|
|
20241007,194200,59777560,644,644,644,644,0
|
|
20241007,194100,59777560,644,644,644,644,0
|
|
20241007,194000,59777560,644,644,644,644,0
|
|
20241007,193900,59777560,644,644,644,644,0
|
|
20241007,193800,59777560,644,644,644,644,0
|
|
20241007,193700,59777560,644,644,644,644,0
|
|
20241007,193600,59777560,644,644,644,644,0
|
|
20241007,193500,59777560,644,644,644,644,0
|
|
20241007,193400,59777560,644,644,644,644,0
|
|
20241007,193300,59777560,644,644,644,644,2966
|
|
20241007,193200,59777560,644,644,644,644,0
|
|
20241007,193100,59777560,644,644,644,644,0
|
|
20241007,193000,59777560,644,644,644,644,0
|
|
20241007,192900,59777560,644,644,644,644,0
|
|
20241007,192800,59777560,644,644,644,644,0
|
|
20241007,192700,59777560,644,644,644,644,0
|
|
20241007,192600,59777560,644,644,644,644,0
|
|
20241007,192500,59777560,644,644,644,644,0
|
|
20241007,192400,59777560,644,644,644,644,0
|
|
20241007,192300,59777560,644,644,644,644,0
|
|
20241007,192200,59777560,644,644,644,644,0
|
|
20241007,192100,59777560,644,644,644,644,0
|
|
20241007,192000,59777560,644,644,644,644,0
|
|
20241007,191900,59777560,644,644,644,644,0
|
|
20241007,191800,59777560,644,644,644,644,0
|
|
20241007,191700,59777560,644,644,644,644,0
|
|
20241007,191600,59777560,644,644,644,644,0
|
|
20241007,191500,59777560,644,644,644,644,0
|
|
20241007,191400,59777560,644,644,644,644,0
|
|
20241007,191300,59777560,644,644,644,644,0
|
|
20241007,191200,59777560,644,644,644,644,0
|
|
20241007,191100,59777560,644,644,644,644,0
|
|
20241007,191000,59777560,644,644,644,644,0
|
|
20241007,190900,59777560,644,644,644,644,0
|
|
20241007,190800,59777560,644,644,644,644,0
|
|
20241007,190700,59777560,644,644,644,644,0
|
|
20241007,190600,59777560,644,644,644,644,0
|
|
20241007,190500,59777560,644,644,644,644,0
|
|
20241007,190400,59777560,644,644,644,644,0
|
|
20241007,190300,59777560,644,644,644,644,2966
|
|
20241007,190200,59777560,644,644,644,644,0
|
|
20241007,190100,59777560,644,644,644,644,0
|
|
20241007,190000,59777560,644,644,644,644,0
|
|
20241007,185900,59777560,644,644,644,644,0
|
|
20241007,185800,59777560,644,644,644,644,0
|
|
20241007,185700,59777560,644,644,644,644,0
|
|
20241007,185600,59777560,644,644,644,644,0
|
|
20241007,185500,59777560,644,644,644,644,0
|
|
20241007,185400,59777560,644,644,644,644,0
|
|
20241007,185300,59777560,644,644,644,644,0
|
|
20241007,185200,59777560,644,644,644,644,0
|
|
20241007,185100,59777560,644,644,644,644,0
|
|
20241007,185000,59777560,644,644,644,644,0
|
|
20241007,184900,59777560,644,644,644,644,0
|
|
20241007,184800,59777560,644,644,644,644,0
|
|
20241007,184700,59777560,644,644,644,644,0
|
|
20241007,184600,59777560,644,644,644,644,0
|
|
20241007,184500,59777560,644,644,644,644,0
|
|
20241007,184400,59777560,644,644,644,644,0
|
|
20241007,184300,59777560,644,644,644,644,0
|
|
20241007,184200,59777560,644,644,644,644,0
|
|
20241007,184100,59777560,644,644,644,644,0
|
|
20241007,184000,59777560,644,644,644,644,0
|
|
20241007,183900,59777560,644,644,644,644,0
|
|
20241007,183800,59777560,644,644,644,644,0
|
|
20241007,183700,59777560,644,644,644,644,0
|
|
20241007,183600,59777560,644,644,644,644,0
|
|
20241007,183500,59777560,644,644,644,644,0
|
|
20241007,183400,59777560,644,644,644,644,0
|
|
20241007,183300,59777560,644,644,644,644,2966
|
|
20241007,183200,59777560,644,644,644,644,0
|
|
20241007,183100,59777560,644,644,644,644,0
|
|
20241007,183000,59777560,644,644,644,644,0
|
|
20241007,182900,59777560,644,644,644,644,0
|
|
20241007,182800,59777560,644,644,644,644,0
|
|
20241007,182700,59777560,644,644,644,644,0
|
|
20241007,182600,59777560,644,644,644,644,0
|
|
20241007,182500,59777560,644,644,644,644,0
|
|
20241007,182400,59777560,644,644,644,644,0
|
|
20241007,182300,59777560,644,644,644,644,0
|
|
20241007,182200,59777560,644,644,644,644,0
|
|
20241007,182100,59777560,644,644,644,644,0
|
|
20241007,182000,59777560,644,644,644,644,0
|
|
20241007,181900,59777560,644,644,644,644,0
|
|
20241007,181800,59777560,644,644,644,644,0
|
|
20241007,181700,59777560,644,644,644,644,0
|
|
20241007,181600,59777560,644,644,644,644,0
|
|
20241007,181500,59777560,644,644,644,644,0
|
|
20241007,181400,59777560,644,644,644,644,0
|
|
20241007,181300,59777560,644,644,644,644,0
|
|
20241007,181200,59777560,644,644,644,644,0
|
|
20241007,181100,59777560,644,644,644,644,0
|
|
20241007,181000,59777560,644,644,644,644,0
|
|
20241007,180900,59777560,644,644,644,644,0
|
|
20241007,180800,59777560,644,644,644,644,0
|
|
20241007,180700,59777560,644,644,644,644,0
|
|
20241007,180600,59777560,644,644,644,644,0
|
|
20241007,180500,59777560,644,644,644,644,0
|
|
20241007,180400,59777560,644,644,644,644,0
|
|
20241007,180300,59777560,644,644,644,644,2966
|
|
20241007,180200,59777560,644,644,644,644,0
|
|
20241007,180100,59777560,644,644,644,644,0
|
|
20241007,180000,59777560,644,644,644,644,0
|
|
20241007,175900,59777560,644,644,644,644,0
|
|
20241007,175800,59777560,644,644,644,644,0
|
|
20241007,175700,59777560,644,644,644,644,0
|
|
20241007,175600,59777560,644,644,644,644,0
|
|
20241007,175500,59777560,644,644,644,644,0
|
|
20241007,175400,59777560,644,644,644,644,0
|
|
20241007,175300,59777560,644,644,644,644,0
|
|
20241007,175200,59777560,644,644,644,644,0
|
|
20241007,175100,59777560,644,644,644,644,0
|
|
20241007,175000,59777560,644,644,644,644,0
|
|
20241007,174900,59777560,644,644,644,644,0
|
|
20241007,174800,59777560,644,644,644,644,0
|
|
20241007,174700,59777560,644,644,644,644,0
|
|
20241007,174600,59777560,644,644,644,644,0
|
|
20241007,174500,59777560,644,644,644,644,0
|
|
20241007,174400,59777560,644,644,644,644,0
|
|
20241007,174300,59777560,644,644,644,644,0
|
|
20241007,174200,59777560,644,644,644,644,0
|
|
20241007,174100,59777560,644,644,644,644,0
|
|
20241007,174000,59777560,644,644,644,644,0
|
|
20241007,173900,59777560,644,644,644,644,0
|
|
20241007,173800,59777560,644,644,644,644,0
|
|
20241007,173700,59777560,644,644,644,644,0
|
|
20241007,173600,59777560,644,644,644,644,0
|
|
20241007,173500,59777560,644,644,644,644,0
|
|
20241007,173400,59777560,644,644,644,644,0
|
|
20241007,173300,59777560,644,644,644,644,2966
|
|
20241007,173200,59777560,644,644,644,644,0
|
|
20241007,173100,59777560,644,644,644,644,0
|
|
20241007,173000,59777560,644,644,644,644,0
|
|
20241007,172900,59777560,644,644,644,644,0
|
|
20241007,172800,59777560,644,644,644,644,0
|
|
20241007,172700,59777560,644,644,644,644,0
|
|
20241007,172600,59777560,644,644,644,644,0
|
|
20241007,172500,59777560,644,644,644,644,0
|
|
20241007,172400,59777560,644,644,644,644,0
|
|
20241007,172300,59777560,644,644,644,644,0
|
|
20241007,172200,59777560,644,644,644,644,0
|
|
20241007,172100,59777560,644,644,644,644,0
|
|
20241007,172000,59777560,644,644,644,644,0
|
|
20241007,171900,59777560,644,644,644,644,0
|
|
20241007,171800,59777560,644,644,644,644,0
|
|
20241007,171700,59777560,644,644,644,644,0
|
|
20241007,171600,59777560,644,644,644,644,0
|
|
20241007,171500,59777560,644,644,644,644,0
|
|
20241007,171400,59777560,644,644,644,644,0
|
|
20241007,171300,59777560,644,644,644,644,0
|
|
20241007,171200,59777560,644,644,644,644,0
|
|
20241007,171100,59777560,644,644,644,644,0
|
|
20241007,171000,59777560,644,644,644,644,0
|
|
20241007,170900,59777560,644,644,644,644,0
|
|
20241007,170800,59777560,644,644,644,644,0
|
|
20241007,170700,59777560,644,644,644,644,0
|
|
20241007,170600,59777560,644,644,644,644,0
|
|
20241007,170500,59777560,644,644,644,644,0
|
|
20241007,170400,59777560,644,644,644,644,0
|
|
20241007,170300,59777560,644,644,644,644,2966
|
|
20241007,170200,59777560,644,644,644,644,0
|
|
20241007,170100,59777560,644,644,644,644,0
|
|
20241007,170000,59777560,644,644,644,644,0
|
|
20241007,165900,59777560,644,644,644,644,0
|
|
20241007,165800,59777560,644,644,644,644,0
|
|
20241007,165700,59777560,644,644,644,644,0
|
|
20241007,165600,59777560,644,644,644,644,0
|
|
20241007,165500,59777560,644,644,644,644,0
|
|
20241007,165400,59777560,644,644,644,644,0
|
|
20241007,165300,59777560,644,644,644,644,0
|
|
20241007,165200,59777560,644,644,644,644,0
|
|
20241007,165100,59777560,644,644,644,644,0
|
|
20241007,165000,59777560,644,644,644,644,0
|
|
20241007,164900,59777560,644,644,644,644,0
|
|
20241007,164800,59777560,644,644,644,644,0
|
|
20241007,164700,59777560,644,644,644,644,0
|
|
20241007,164600,59777560,644,644,644,644,0
|
|
20241007,164500,59777560,644,644,644,644,0
|
|
20241007,164400,59777560,644,644,644,644,0
|
|
20241007,164300,59777560,644,644,644,644,0
|
|
20241007,164200,59777560,644,644,644,644,0
|
|
20241007,164100,59777560,644,644,644,644,0
|
|
20241007,164000,59777560,644,644,644,644,0
|
|
20241007,163900,59777560,644,644,644,644,0
|
|
20241007,163800,59777560,644,644,644,644,0
|
|
20241007,163700,59777560,644,644,644,644,0
|
|
20241007,163600,59777560,644,644,644,644,0
|
|
20241007,163500,59777560,644,644,644,644,0
|
|
20241007,163400,59777560,644,644,644,644,0
|
|
20241007,163300,59777560,644,644,644,644,2966
|
|
20241007,163200,59777560,644,644,644,644,0
|
|
20241007,163100,59777560,644,644,644,644,0
|
|
20241007,163000,59777560,644,644,644,644,0
|
|
20241007,162900,59777560,644,644,644,644,0
|
|
20241007,162800,59777560,644,644,644,644,0
|
|
20241007,162700,59777560,644,644,644,644,0
|
|
20241007,162600,59777560,644,644,644,644,0
|
|
20241007,162500,59777560,644,644,644,644,0
|
|
20241007,162400,59777560,644,644,644,644,0
|
|
20241007,162300,59777560,644,644,644,644,0
|
|
20241007,162200,59777560,644,644,644,644,0
|
|
20241007,162100,59777560,644,644,644,644,0
|
|
20241007,162000,59777560,644,644,644,644,0
|
|
20241007,161900,59777560,644,644,644,644,0
|
|
20241007,161800,59777560,644,644,644,644,0
|
|
20241007,161700,59777560,644,644,644,644,0
|
|
20241007,161600,59777560,644,644,644,644,0
|
|
20241007,161500,59777560,644,644,644,644,0
|
|
20241007,161400,59777560,644,644,644,644,0
|
|
20241007,161300,59777560,644,644,644,644,0
|
|
20241007,161200,59777560,644,644,644,644,0
|
|
20241007,161100,59777560,644,644,644,644,0
|
|
20241007,161000,59777560,644,644,644,644,0
|
|
20241007,160900,59777560,644,644,644,644,0
|
|
20241007,160800,59777560,644,644,644,644,0
|
|
20241007,160700,59777560,644,644,644,644,0
|
|
20241007,160600,59777560,644,644,644,644,0
|
|
20241007,160500,59777560,644,644,644,644,0
|
|
20241007,160400,59777560,644,644,644,644,0
|
|
20241007,160300,59777560,644,644,644,644,2966
|
|
20241007,160200,59777560,644,644,644,644,0
|
|
20241007,160100,59777560,644,644,644,644,0
|
|
20241007,160000,59777560,644,644,644,644,0
|
|
20241007,155900,59777560,644,644,644,644,0
|
|
20241007,155800,59777560,644,644,644,644,0
|
|
20241007,155700,59777560,644,644,644,644,0
|
|
20241007,155600,59777560,644,644,644,644,0
|
|
20241007,155500,59777560,644,644,644,644,0
|
|
20241007,155400,59777560,644,644,644,644,0
|
|
20241007,155300,59777560,644,644,644,644,0
|
|
20241007,155200,59777560,644,644,644,644,0
|
|
20241007,155100,59777560,644,644,644,644,0
|
|
20241007,155000,59777560,644,644,644,644,0
|
|
20241007,154900,59777560,644,644,644,644,0
|
|
20241007,154800,59777560,644,644,644,644,0
|
|
20241007,154700,59777560,644,644,644,644,0
|
|
20241007,154600,59777560,644,644,644,644,0
|
|
20241007,154500,59777560,644,644,644,644,0
|
|
20241007,154400,59777560,644,644,644,644,0
|
|
20241007,154300,59777560,644,644,644,644,0
|
|
20241007,154200,59777560,644,644,644,644,0
|
|
20241007,154100,59777560,644,644,644,644,0
|
|
20241007,154000,59777560,644,644,644,644,0
|
|
20241007,153900,59777560,644,644,644,644,0
|
|
20241007,153800,59777560,644,644,644,644,0
|
|
20241007,153700,59777560,644,644,644,644,0
|
|
20241007,153600,59777560,644,644,644,644,0
|
|
20241007,153500,59777560,644,644,644,644,0
|
|
20241007,153400,59777560,644,644,644,644,0
|
|
20241007,153300,59777560,644,644,644,644,2966
|
|
20241007,153200,59777560,644,644,644,644,0
|
|
20241007,153100,59777560,644,644,644,644,0
|
|
20241007,153000,59777560,644,644,644,644,2966
|
|
20241007,152900,57867456,646,646,646,646,0
|
|
20241007,152800,57867456,646,646,646,646,0
|
|
20241007,152700,57867456,646,646,646,646,0
|
|
20241007,152600,57867456,646,646,646,646,0
|
|
20241007,152500,57867456,646,646,646,646,0
|
|
20241007,152400,57867456,646,646,646,646,0
|
|
20241007,152300,57867456,646,646,646,646,0
|
|
20241007,152200,57867456,646,646,646,646,0
|
|
20241007,152100,57867456,646,646,646,646,0
|
|
20241007,152000,57867456,646,646,646,646,0
|
|
20241007,151900,57867456,646,646,646,646,0
|
|
20241007,151800,57867456,646,646,646,646,0
|
|
20241007,151700,57867456,646,646,646,646,6
|
|
20241007,151600,57863580,646,646,646,646,257
|
|
20241007,151500,57697558,646,646,646,646,1824
|
|
20241007,151400,56519254,646,646,646,646,0
|
|
20241007,151300,56519254,646,646,646,646,0
|
|
20241007,151200,56519254,646,646,646,646,0
|
|
20241007,151100,56519254,646,646,646,646,0
|
|
20241007,151000,56519254,646,646,646,646,0
|
|
20241007,150900,56519254,646,646,646,646,27
|
|
20241007,150800,56501812,646,646,646,646,0
|
|
20241007,150700,56501812,646,646,646,646,0
|
|
20241007,150600,56501812,646,646,646,646,0
|
|
20241007,150500,56501812,646,646,646,646,0
|
|
20241007,150400,56501812,646,646,646,646,0
|
|
20241007,150300,56501812,646,646,646,646,0
|
|
20241007,150200,56501812,646,646,646,646,1
|
|
20241007,150100,56501166,643,644,644,643,1000
|
|
20241007,150000,55857987,646,646,646,646,0
|
|
20241007,145900,55857987,646,646,646,646,0
|
|
20241007,145800,55857987,646,646,646,646,0
|
|
20241007,145700,55857987,646,646,646,646,1
|
|
20241007,145600,55857341,645,645,645,645,800
|
|
20241007,145500,55341341,645,645,645,645,0
|
|
20241007,145400,55341341,645,645,645,645,0
|
|
20241007,145300,55341341,645,645,645,645,0
|
|
20241007,145200,55341341,645,645,645,645,26
|
|
20241007,145100,55324571,646,646,646,646,0
|
|
20241007,145000,55324571,646,646,646,646,0
|
|
20241007,144900,55324571,646,646,646,646,0
|
|
20241007,144800,55324571,646,646,646,646,1
|
|
20241007,144700,55323925,645,645,645,645,0
|
|
20241007,144600,55323925,645,645,645,645,27
|
|
20241007,144500,55306510,645,645,645,645,0
|
|
20241007,144400,55306510,645,645,645,645,852
|
|
20241007,144300,54756970,645,645,645,645,0
|
|
20241007,144200,54756970,645,645,645,645,0
|
|
20241007,144100,54756970,645,645,645,645,81
|
|
20241007,144000,54704725,645,645,645,645,104
|
|
20241007,143900,54637645,645,645,645,645,0
|
|
20241007,143800,54637645,645,645,645,645,0
|
|
20241007,143700,54637645,645,645,645,645,0
|
|
20241007,143600,54637645,645,645,645,645,375
|
|
20241007,143500,54395770,646,646,646,646,0
|
|
20241007,143400,54395770,646,646,646,646,0
|
|
20241007,143300,54395770,646,646,646,646,0
|
|
20241007,143200,54395770,646,646,646,646,0
|
|
20241007,143100,54395770,646,646,646,646,1547
|
|
20241007,143000,53396408,646,646,646,646,0
|
|
20241007,142900,53396408,646,646,646,646,27
|
|
20241007,142800,53378966,645,645,645,645,0
|
|
20241007,142700,53378966,645,645,645,645,0
|
|
20241007,142600,53378966,645,645,645,645,30
|
|
20241007,142500,53359616,646,646,646,646,0
|
|
20241007,142400,53359616,646,646,646,646,0
|
|
20241007,142300,53359616,646,646,646,646,1
|
|
20241007,142200,53358970,646,646,646,646,38
|
|
20241007,142100,53334422,646,646,646,646,3
|
|
20241007,142000,53332484,646,646,646,646,107
|
|
20241007,141900,53263362,646,646,646,646,2
|
|
20241007,141800,53262070,646,646,646,646,27
|
|
20241007,141700,53244628,646,646,646,646,1
|
|
20241007,141600,53243982,646,646,646,646,0
|
|
20241007,141500,53243982,646,646,646,646,22
|
|
20241007,141400,53229770,646,646,646,646,0
|
|
20241007,141300,53229770,646,646,646,646,0
|
|
20241007,141200,53229770,646,646,646,646,0
|
|
20241007,141100,53229770,646,646,646,646,27
|
|
20241007,141000,53212328,646,646,646,646,0
|
|
20241007,140900,53212328,646,646,646,646,0
|
|
20241007,140800,53212328,646,646,646,646,27
|
|
20241007,140700,53194886,646,646,646,646,0
|
|
20241007,140600,53194886,646,646,646,646,0
|
|
20241007,140500,53194886,646,646,646,646,0
|
|
20241007,140400,53194886,646,646,646,646,107
|
|
20241007,140300,53125764,646,646,646,646,0
|
|
20241007,140200,53125764,646,646,646,646,0
|
|
20241007,140100,53125764,646,646,646,646,27
|
|
20241007,140000,53108322,646,646,646,646,104
|
|
20241007,135900,53041138,646,646,646,646,0
|
|
20241007,135800,53041138,646,646,646,646,0
|
|
20241007,135700,53041138,646,646,646,646,0
|
|
20241007,135600,53041138,646,646,646,646,26
|
|
20241007,135500,53024342,646,646,646,646,0
|
|
20241007,135400,53024342,646,646,646,646,0
|
|
20241007,135300,53024342,646,646,646,646,0
|
|
20241007,135200,53024342,646,646,646,646,0
|
|
20241007,135100,53024342,646,646,646,646,26
|
|
20241007,135000,53007546,646,646,646,646,19
|
|
20241007,134900,52995272,646,646,646,646,0
|
|
20241007,134800,52995272,646,646,646,646,0
|
|
20241007,134700,52995272,646,646,646,646,0
|
|
20241007,134600,52995272,646,646,646,646,27
|
|
20241007,134500,52977830,646,646,646,646,78
|
|
20241007,134400,52927442,645,645,645,645,1
|
|
20241007,134300,52926797,646,645,646,645,148
|
|
20241007,134200,52831312,646,646,646,646,0
|
|
20241007,134100,52831312,646,646,646,646,0
|
|
20241007,134000,52831312,646,645,646,645,31
|
|
20241007,133900,52811287,646,646,646,646,0
|
|
20241007,133800,52811287,646,645,646,645,100
|
|
20241007,133700,52746688,647,647,647,647,0
|
|
20241007,133600,52746688,647,647,647,647,0
|
|
20241007,133500,52746688,647,645,647,645,2500
|
|
20241007,133400,51130007,644,644,644,644,0
|
|
20241007,133300,51130007,644,644,644,644,0
|
|
20241007,133200,51130007,644,644,644,644,0
|
|
20241007,133100,51130007,644,644,644,644,0
|
|
20241007,133000,51130007,644,644,644,644,199
|
|
20241007,132900,51001851,644,644,644,644,5938
|
|
20241007,132800,47177779,645,645,645,645,27
|
|
20241007,132700,47160364,645,645,645,645,0
|
|
20241007,132600,47160364,645,645,645,645,0
|
|
20241007,132500,47160364,645,645,645,645,0
|
|
20241007,132400,47160364,645,645,645,645,0
|
|
20241007,132300,47160364,645,645,645,645,0
|
|
20241007,132200,47160364,645,645,645,645,15
|
|
20241007,132100,47150689,646,646,646,646,27
|
|
20241007,132000,47133247,645,646,646,645,116
|
|
20241007,131900,47058322,645,645,645,645,1
|
|
20241007,131800,47057677,646,646,646,646,0
|
|
20241007,131700,47057677,646,646,646,646,0
|
|
20241007,131600,47057677,646,646,646,646,18
|
|
20241007,131500,47046049,646,646,646,646,0
|
|
20241007,131400,47046049,646,646,646,646,0
|
|
20241007,131300,47046049,646,646,646,646,0
|
|
20241007,131200,47046049,646,646,646,646,0
|
|
20241007,131100,47046049,646,646,646,646,0
|
|
20241007,131000,47046049,646,646,646,646,0
|
|
20241007,130900,47046049,646,646,646,646,0
|
|
20241007,130800,47046049,646,646,646,646,0
|
|
20241007,130700,47046049,646,646,646,646,0
|
|
20241007,130600,47046049,646,646,646,646,1
|
|
20241007,130500,47045403,641,641,641,641,0
|
|
20241007,130400,47045403,641,641,641,641,0
|
|
20241007,130300,47045403,641,641,641,641,0
|
|
20241007,130200,47045403,641,644,644,641,2000
|
|
20241007,130100,45760975,646,646,646,646,0
|
|
20241007,130000,45760975,646,644,646,644,733
|
|
20241007,125900,45288921,644,644,644,644,29
|
|
20241007,125800,45270245,644,644,644,644,98
|
|
20241007,125700,45207133,644,644,644,644,0
|
|
20241007,125600,45207133,644,644,644,644,10
|
|
20241007,125500,45200693,644,644,644,644,10
|
|
20241007,125400,45194253,644,644,644,644,40
|
|
20241007,125300,45168493,643,643,643,643,0
|
|
20241007,125200,45168493,643,643,643,643,0
|
|
20241007,125100,45168493,643,643,644,643,215
|
|
20241007,125000,45030222,644,644,644,644,0
|
|
20241007,124900,45030222,644,644,644,644,28
|
|
20241007,124800,45012190,644,644,644,644,0
|
|
20241007,124700,45012190,644,644,644,644,0
|
|
20241007,124600,45012190,644,644,644,644,27
|
|
20241007,124500,44994802,644,644,644,644,0
|
|
20241007,124400,44994802,644,644,644,644,665
|
|
20241007,124300,44566542,644,644,644,644,0
|
|
20241007,124200,44566542,644,644,644,644,335
|
|
20241007,124100,44350802,645,645,645,645,802
|
|
20241007,124000,43833512,645,645,645,645,105
|
|
20241007,123900,43765787,645,645,645,645,27
|
|
20241007,123800,43748372,645,645,645,645,0
|
|
20241007,123700,43748372,645,646,646,645,1336
|
|
20241007,123600,42886614,647,647,647,647,0
|
|
20241007,123500,42886614,647,647,647,647,0
|
|
20241007,123400,42886614,647,647,647,647,0
|
|
20241007,123300,42886614,647,647,647,647,0
|
|
20241007,123200,42886614,647,647,647,647,1
|
|
20241007,123100,42885967,647,647,647,647,27
|
|
20241007,123000,42868498,647,647,647,647,0
|
|
20241007,122900,42868498,647,647,647,647,1
|
|
20241007,122800,42867851,647,647,647,647,54
|
|
20241007,122700,42832913,647,647,647,647,0
|
|
20241007,122600,42832913,647,647,647,647,0
|
|
20241007,122500,42832913,647,647,647,647,0
|
|
20241007,122400,42832913,647,647,647,647,0
|
|
20241007,122300,42832913,647,647,647,647,0
|
|
20241007,122200,42832913,647,647,647,647,50
|
|
20241007,122100,42800563,647,647,647,647,0
|
|
20241007,122000,42800563,647,647,647,647,174
|
|
20241007,121900,42687985,647,647,647,647,0
|
|
20241007,121800,42687985,647,647,647,647,0
|
|
20241007,121700,42687985,647,647,647,647,0
|
|
20241007,121600,42687985,647,647,647,647,1
|
|
20241007,121500,42687338,646,646,646,646,0
|
|
20241007,121400,42687338,646,646,646,646,0
|
|
20241007,121300,42687338,646,646,646,646,0
|
|
20241007,121200,42687338,646,646,646,646,10
|
|
20241007,121100,42680878,646,646,646,646,68
|
|
20241007,121000,42636950,646,646,646,646,0
|
|
20241007,120900,42636950,646,646,646,646,604
|
|
20241007,120800,42246766,646,646,646,646,2
|
|
20241007,120700,42245474,647,647,647,647,0
|
|
20241007,120600,42245474,647,647,647,647,27
|
|
20241007,120500,42228005,647,647,647,647,0
|
|
20241007,120400,42228005,647,647,647,647,47
|
|
20241007,120300,42197596,647,647,647,647,0
|
|
20241007,120200,42197596,647,647,647,647,0
|
|
20241007,120100,42197596,647,646,647,646,43
|
|
20241007,120000,42169791,647,647,647,647,105
|
|
20241007,115900,42101856,647,647,647,647,0
|
|
20241007,115800,42101856,647,647,647,647,26
|
|
20241007,115700,42085034,647,647,647,647,0
|
|
20241007,115600,42085034,647,647,647,647,0
|
|
20241007,115500,42085034,647,647,647,647,0
|
|
20241007,115400,42085034,647,647,647,647,0
|
|
20241007,115300,42085034,647,646,647,646,36
|
|
20241007,115200,42061752,647,647,647,647,0
|
|
20241007,115100,42061752,647,647,647,647,0
|
|
20241007,115000,42061752,647,647,647,647,0
|
|
20241007,114900,42061752,647,647,647,647,200
|
|
20241007,114800,41932352,647,647,647,647,200
|
|
20241007,114700,41802952,647,647,647,647,0
|
|
20241007,114600,41802952,647,647,647,647,27
|
|
20241007,114500,41785483,647,647,647,647,0
|
|
20241007,114400,41785483,647,647,647,647,27
|
|
20241007,114300,41768014,647,647,647,647,0
|
|
20241007,114200,41768014,647,647,647,647,0
|
|
20241007,114100,41768014,647,647,647,647,0
|
|
20241007,114000,41768014,647,647,647,647,105
|
|
20241007,113900,41700079,647,647,647,647,0
|
|
20241007,113800,41700079,647,647,647,647,0
|
|
20241007,113700,41700079,647,647,647,647,26
|
|
20241007,113600,41683257,647,647,647,647,0
|
|
20241007,113500,41683257,647,647,647,647,81
|
|
20241007,113400,41630850,647,647,647,647,0
|
|
20241007,113300,41630850,647,647,647,647,0
|
|
20241007,113200,41630850,647,647,647,647,0
|
|
20241007,113100,41630850,647,647,647,647,0
|
|
20241007,113000,41630850,647,647,647,647,0
|
|
20241007,112900,41630850,647,647,647,647,0
|
|
20241007,112800,41630850,647,647,647,647,720
|
|
20241007,112700,41165010,647,647,647,647,0
|
|
20241007,112600,41165010,647,647,647,647,100
|
|
20241007,112500,41100310,647,647,647,647,0
|
|
20241007,112400,41100310,647,647,647,647,0
|
|
20241007,112300,41100310,647,647,647,647,0
|
|
20241007,112200,41100310,647,647,647,647,0
|
|
20241007,112100,41100310,647,647,647,647,27
|
|
20241007,112000,41082841,647,647,647,647,105
|
|
20241007,111900,41014906,647,647,647,647,0
|
|
20241007,111800,41014906,647,647,647,647,100
|
|
20241007,111700,40950206,647,647,647,647,0
|
|
20241007,111600,40950206,647,647,647,647,327
|
|
20241007,111500,40738637,647,647,647,647,0
|
|
20241007,111400,40738637,647,647,647,647,0
|
|
20241007,111300,40738637,647,647,647,647,27
|
|
20241007,111200,40721168,647,647,647,647,55
|
|
20241007,111100,40685583,647,647,647,647,0
|
|
20241007,111000,40685583,647,647,647,647,1
|
|
20241007,110900,40684936,645,645,645,645,0
|
|
20241007,110800,40684936,645,645,645,645,0
|
|
20241007,110700,40684936,645,645,645,645,0
|
|
20241007,110600,40684936,645,645,645,645,0
|
|
20241007,110500,40684936,645,645,645,645,30
|
|
20241007,110400,40665586,646,646,646,646,0
|
|
20241007,110300,40665586,646,646,646,646,3
|
|
20241007,110200,40663648,647,646,647,646,840
|
|
20241007,110100,40120968,646,646,646,646,724
|
|
20241007,110000,39653264,646,646,646,646,105
|
|
20241007,105900,39585434,644,644,644,644,0
|
|
20241007,105800,39585434,644,644,644,644,0
|
|
20241007,105700,39585434,644,644,644,644,0
|
|
20241007,105600,39585434,644,644,644,644,6
|
|
20241007,105500,39581570,646,646,646,646,0
|
|
20241007,105400,39581570,646,646,646,646,1
|
|
20241007,105300,39580924,645,645,645,645,53
|
|
20241007,105200,39546739,644,644,644,644,0
|
|
20241007,105100,39546739,644,644,644,644,0
|
|
20241007,105000,39546739,644,644,644,644,7
|
|
20241007,104900,39542231,644,644,644,644,0
|
|
20241007,104800,39542231,644,644,644,644,0
|
|
20241007,104700,39542231,644,644,644,644,19
|
|
20241007,104600,39529995,644,644,644,644,0
|
|
20241007,104500,39529995,644,644,644,644,974
|
|
20241007,104400,38902739,644,644,644,644,0
|
|
20241007,104300,38902739,644,644,644,644,0
|
|
20241007,104200,38902739,644,644,644,644,1500
|
|
20241007,104100,37936739,646,646,646,646,0
|
|
20241007,104000,37936739,646,646,646,646,105
|
|
20241007,103900,37868909,643,643,643,643,0
|
|
20241007,103800,37868909,643,645,645,643,5
|
|
20241007,103700,37865691,646,646,646,646,89
|
|
20241007,103600,37808197,646,647,647,646,750
|
|
20241007,103500,37323670,646,646,646,646,0
|
|
20241007,103400,37323670,646,646,646,646,1550
|
|
20241007,103300,36322370,647,647,647,647,0
|
|
20241007,103200,36322370,647,647,647,647,0
|
|
20241007,103100,36322370,647,647,647,647,27
|
|
20241007,103000,36304901,647,647,647,647,0
|
|
20241007,102900,36304901,647,647,647,647,0
|
|
20241007,102800,36304901,647,647,647,647,27
|
|
20241007,102700,36287432,646,646,646,646,0
|
|
20241007,102600,36287432,646,646,646,646,0
|
|
20241007,102500,36287432,646,644,646,644,899
|
|
20241007,102400,35707638,646,646,646,646,0
|
|
20241007,102300,35707638,646,646,646,646,20
|
|
20241007,102200,35694718,646,647,647,646,77
|
|
20241007,102100,35644919,647,647,647,647,0
|
|
20241007,102000,35644919,647,646,647,646,106
|
|
20241007,101900,35576442,646,646,646,646,0
|
|
20241007,101800,35576442,646,646,646,646,124
|
|
20241007,101700,35496338,646,646,646,646,0
|
|
20241007,101600,35496338,646,646,646,646,31
|
|
20241007,101500,35476312,647,647,647,647,0
|
|
20241007,101400,35476312,647,647,647,647,33
|
|
20241007,101300,35454961,647,646,647,646,197
|
|
20241007,101200,35327572,645,645,645,645,562
|
|
20241007,101100,34965082,645,645,645,645,0
|
|
20241007,101000,34965082,645,645,645,645,625
|
|
20241007,100900,34561957,645,645,645,645,0
|
|
20241007,100800,34561957,645,645,645,645,7
|
|
20241007,100700,34557442,642,642,642,642,0
|
|
20241007,100600,34557442,642,642,642,642,0
|
|
20241007,100500,34557442,642,642,642,642,0
|
|
20241007,100400,34557442,642,642,642,642,0
|
|
20241007,100300,34557442,642,642,645,642,4
|
|
20241007,100200,34554868,645,645,645,645,0
|
|
20241007,100100,34554868,645,645,645,645,0
|
|
20241007,100000,34554868,645,645,645,645,113
|
|
20241007,095900,34481983,640,642,642,640,1000
|
|
20241007,095800,33841606,645,645,645,645,0
|
|
20241007,095700,33841606,645,645,645,645,670
|
|
20241007,095600,33409456,645,645,645,645,1
|
|
20241007,095500,33408811,640,640,640,640,0
|
|
20241007,095400,33408811,640,640,640,640,20
|
|
20241007,095300,33396011,641,641,641,640,5980
|
|
20241007,095200,29567621,642,642,642,642,1400
|
|
20241007,095100,28668821,640,640,640,640,1000
|
|
20241007,095000,28028821,640,641,641,640,3661
|
|
20241007,094900,25684431,642,643,643,642,3231
|
|
20241007,094800,23609290,643,643,643,643,1
|
|
20241007,094700,23608647,646,646,646,646,0
|
|
20241007,094600,23608647,646,646,646,646,1
|
|
20241007,094500,23608001,646,646,646,646,43
|
|
20241007,094400,23580223,642,642,642,642,400
|
|
20241007,094300,23323423,642,645,645,642,500
|
|
20241007,094200,23002288,647,647,647,647,0
|
|
20241007,094100,23002288,647,647,647,647,0
|
|
20241007,094000,23002288,647,647,647,647,105
|
|
20241007,093900,22934353,643,643,643,643,482
|
|
20241007,093800,22624427,646,646,646,646,0
|
|
20241007,093700,22624427,646,646,646,646,86
|
|
20241007,093600,22568871,647,647,647,647,0
|
|
20241007,093500,22568871,647,647,647,647,198
|
|
20241007,093400,22440765,647,647,647,647,2
|
|
20241007,093300,22439471,647,646,647,646,3
|
|
20241007,093200,22437532,646,644,646,644,6500
|
|
20241007,093100,18251530,644,644,644,644,27
|
|
20241007,093000,18234142,643,643,643,643,753
|
|
20241007,092900,17749963,643,643,643,643,10
|
|
20241007,092800,17743533,643,643,643,643,27
|
|
20241007,092700,17726172,643,643,643,643,50
|
|
20241007,092600,17694022,643,643,643,643,27
|
|
20241007,092500,17676661,644,644,644,644,47
|
|
20241007,092400,17646393,644,644,644,644,0
|
|
20241007,092300,17646393,644,644,644,644,10
|
|
20241007,092200,17639953,644,644,644,644,0
|
|
20241007,092100,17639953,644,644,644,644,0
|
|
20241007,092000,17639953,644,644,644,644,105
|
|
20241007,091900,17572333,644,644,644,644,0
|
|
20241007,091800,17572333,644,644,644,644,0
|
|
20241007,091700,17572333,644,644,644,644,200
|
|
20241007,091600,17443533,644,644,644,644,110
|
|
20241007,091500,17372693,644,643,644,643,200
|
|
20241007,091400,17243941,644,644,644,644,0
|
|
20241007,091300,17243941,644,644,644,644,0
|
|
20241007,091200,17243941,644,644,644,644,6
|
|
20241007,091100,17240077,644,640,644,640,2345
|
|
20241007,091000,15739273,640,640,640,640,3499
|
|
20241007,090900,13499913,640,640,640,640,1
|
|
20241007,090800,13499273,639,641,641,639,2824
|
|
20241007,090700,11690203,641,642,642,641,12868
|
|
20241007,090600,3438724,642,642,642,642,397
|
|
20241007,090500,3183850,643,644,644,643,510
|
|
20241007,090400,2855411,644,644,644,644,0
|
|
20241007,090300,2855411,644,644,644,644,0
|
|
20241007,090200,2855411,644,644,644,644,1000
|
|
20241007,090100,2211411,645,643,645,643,1003
|
|
20241007,090000,1564554,642,642,642,642,2437
|