666 lines
28 KiB
CSV
666 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,200300,34986198,643,643,643,643,1914
|
|
20241008,200200,34986198,643,643,643,643,0
|
|
20241008,200100,34986198,643,643,643,643,0
|
|
20241008,200000,34986198,643,643,643,643,0
|
|
20241008,195900,34986198,643,643,643,643,0
|
|
20241008,195800,34986198,643,643,643,643,0
|
|
20241008,195700,34986198,643,643,643,643,0
|
|
20241008,195600,34986198,643,643,643,643,0
|
|
20241008,195500,34986198,643,643,643,643,0
|
|
20241008,195400,34986198,643,643,643,643,0
|
|
20241008,195300,34986198,643,643,643,643,0
|
|
20241008,195200,34986198,643,643,643,643,0
|
|
20241008,195100,34986198,643,643,643,643,0
|
|
20241008,195000,34986198,643,643,643,643,0
|
|
20241008,194900,34986198,643,643,643,643,0
|
|
20241008,194800,34986198,643,643,643,643,0
|
|
20241008,194700,34986198,643,643,643,643,0
|
|
20241008,194600,34986198,643,643,643,643,0
|
|
20241008,194500,34986198,643,643,643,643,0
|
|
20241008,194400,34986198,643,643,643,643,0
|
|
20241008,194300,34986198,643,643,643,643,0
|
|
20241008,194200,34986198,643,643,643,643,0
|
|
20241008,194100,34986198,643,643,643,643,0
|
|
20241008,194000,34986198,643,643,643,643,0
|
|
20241008,193900,34986198,643,643,643,643,0
|
|
20241008,193800,34986198,643,643,643,643,0
|
|
20241008,193700,34986198,643,643,643,643,0
|
|
20241008,193600,34986198,643,643,643,643,0
|
|
20241008,193500,34986198,643,643,643,643,0
|
|
20241008,193400,34986198,643,643,643,643,0
|
|
20241008,193300,34986198,643,643,643,643,1914
|
|
20241008,193200,34986198,643,643,643,643,0
|
|
20241008,193100,34986198,643,643,643,643,0
|
|
20241008,193000,34986198,643,643,643,643,0
|
|
20241008,192900,34986198,643,643,643,643,0
|
|
20241008,192800,34986198,643,643,643,643,0
|
|
20241008,192700,34986198,643,643,643,643,0
|
|
20241008,192600,34986198,643,643,643,643,0
|
|
20241008,192500,34986198,643,643,643,643,0
|
|
20241008,192400,34986198,643,643,643,643,0
|
|
20241008,192300,34986198,643,643,643,643,0
|
|
20241008,192200,34986198,643,643,643,643,0
|
|
20241008,192100,34986198,643,643,643,643,0
|
|
20241008,192000,34986198,643,643,643,643,0
|
|
20241008,191900,34986198,643,643,643,643,0
|
|
20241008,191800,34986198,643,643,643,643,0
|
|
20241008,191700,34986198,643,643,643,643,0
|
|
20241008,191600,34986198,643,643,643,643,0
|
|
20241008,191500,34986198,643,643,643,643,0
|
|
20241008,191400,34986198,643,643,643,643,0
|
|
20241008,191300,34986198,643,643,643,643,0
|
|
20241008,191200,34986198,643,643,643,643,0
|
|
20241008,191100,34986198,643,643,643,643,0
|
|
20241008,191000,34986198,643,643,643,643,0
|
|
20241008,190900,34986198,643,643,643,643,0
|
|
20241008,190800,34986198,643,643,643,643,0
|
|
20241008,190700,34986198,643,643,643,643,0
|
|
20241008,190600,34986198,643,643,643,643,0
|
|
20241008,190500,34986198,643,643,643,643,0
|
|
20241008,190400,34986198,643,643,643,643,0
|
|
20241008,190300,34986198,643,643,643,643,1914
|
|
20241008,190200,34986198,643,643,643,643,0
|
|
20241008,190100,34986198,643,643,643,643,0
|
|
20241008,190000,34986198,643,643,643,643,0
|
|
20241008,185900,34986198,643,643,643,643,0
|
|
20241008,185800,34986198,643,643,643,643,0
|
|
20241008,185700,34986198,643,643,643,643,0
|
|
20241008,185600,34986198,643,643,643,643,0
|
|
20241008,185500,34986198,643,643,643,643,0
|
|
20241008,185400,34986198,643,643,643,643,0
|
|
20241008,185300,34986198,643,643,643,643,0
|
|
20241008,185200,34986198,643,643,643,643,0
|
|
20241008,185100,34986198,643,643,643,643,0
|
|
20241008,185000,34986198,643,643,643,643,0
|
|
20241008,184900,34986198,643,643,643,643,0
|
|
20241008,184800,34986198,643,643,643,643,0
|
|
20241008,184700,34986198,643,643,643,643,0
|
|
20241008,184600,34986198,643,643,643,643,0
|
|
20241008,184500,34986198,643,643,643,643,0
|
|
20241008,184400,34986198,643,643,643,643,0
|
|
20241008,184300,34986198,643,643,643,643,0
|
|
20241008,184200,34986198,643,643,643,643,0
|
|
20241008,184100,34986198,643,643,643,643,0
|
|
20241008,184000,34986198,643,643,643,643,0
|
|
20241008,183900,34986198,643,643,643,643,0
|
|
20241008,183800,34986198,643,643,643,643,0
|
|
20241008,183700,34986198,643,643,643,643,0
|
|
20241008,183600,34986198,643,643,643,643,0
|
|
20241008,183500,34986198,643,643,643,643,0
|
|
20241008,183400,34986198,643,643,643,643,0
|
|
20241008,183300,34986198,643,643,643,643,1914
|
|
20241008,183200,34986198,643,643,643,643,0
|
|
20241008,183100,34986198,643,643,643,643,0
|
|
20241008,183000,34986198,643,643,643,643,0
|
|
20241008,182900,34986198,643,643,643,643,0
|
|
20241008,182800,34986198,643,643,643,643,0
|
|
20241008,182700,34986198,643,643,643,643,0
|
|
20241008,182600,34986198,643,643,643,643,0
|
|
20241008,182500,34986198,643,643,643,643,0
|
|
20241008,182400,34986198,643,643,643,643,0
|
|
20241008,182300,34986198,643,643,643,643,0
|
|
20241008,182200,34986198,643,643,643,643,0
|
|
20241008,182100,34986198,643,643,643,643,0
|
|
20241008,182000,34986198,643,643,643,643,0
|
|
20241008,181900,34986198,643,643,643,643,0
|
|
20241008,181800,34986198,643,643,643,643,0
|
|
20241008,181700,34986198,643,643,643,643,0
|
|
20241008,181600,34986198,643,643,643,643,0
|
|
20241008,181500,34986198,643,643,643,643,0
|
|
20241008,181400,34986198,643,643,643,643,0
|
|
20241008,181300,34986198,643,643,643,643,0
|
|
20241008,181200,34986198,643,643,643,643,0
|
|
20241008,181100,34986198,643,643,643,643,0
|
|
20241008,181000,34986198,643,643,643,643,0
|
|
20241008,180900,34986198,643,643,643,643,0
|
|
20241008,180800,34986198,643,643,643,643,0
|
|
20241008,180700,34986198,643,643,643,643,0
|
|
20241008,180600,34986198,643,643,643,643,0
|
|
20241008,180500,34986198,643,643,643,643,0
|
|
20241008,180400,34986198,643,643,643,643,0
|
|
20241008,180300,34986198,643,643,643,643,1914
|
|
20241008,180200,34986198,643,643,643,643,0
|
|
20241008,180100,34986198,643,643,643,643,0
|
|
20241008,180000,34986198,643,643,643,643,0
|
|
20241008,175900,34986198,643,643,643,643,0
|
|
20241008,175800,34986198,643,643,643,643,0
|
|
20241008,175700,34986198,643,643,643,643,0
|
|
20241008,175600,34986198,643,643,643,643,0
|
|
20241008,175500,34986198,643,643,643,643,0
|
|
20241008,175400,34986198,643,643,643,643,0
|
|
20241008,175300,34986198,643,643,643,643,0
|
|
20241008,175200,34986198,643,643,643,643,0
|
|
20241008,175100,34986198,643,643,643,643,0
|
|
20241008,175000,34986198,643,643,643,643,0
|
|
20241008,174900,34986198,643,643,643,643,0
|
|
20241008,174800,34986198,643,643,643,643,0
|
|
20241008,174700,34986198,643,643,643,643,0
|
|
20241008,174600,34986198,643,643,643,643,0
|
|
20241008,174500,34986198,643,643,643,643,0
|
|
20241008,174400,34986198,643,643,643,643,0
|
|
20241008,174300,34986198,643,643,643,643,0
|
|
20241008,174200,34986198,643,643,643,643,0
|
|
20241008,174100,34986198,643,643,643,643,0
|
|
20241008,174000,34986198,643,643,643,643,0
|
|
20241008,173900,34986198,643,643,643,643,0
|
|
20241008,173800,34986198,643,643,643,643,0
|
|
20241008,173700,34986198,643,643,643,643,0
|
|
20241008,173600,34986198,643,643,643,643,0
|
|
20241008,173500,34986198,643,643,643,643,0
|
|
20241008,173400,34986198,643,643,643,643,0
|
|
20241008,173300,34986198,643,643,643,643,1914
|
|
20241008,173200,34986198,643,643,643,643,0
|
|
20241008,173100,34986198,643,643,643,643,0
|
|
20241008,173000,34986198,643,643,643,643,0
|
|
20241008,172900,34986198,643,643,643,643,0
|
|
20241008,172800,34986198,643,643,643,643,0
|
|
20241008,172700,34986198,643,643,643,643,0
|
|
20241008,172600,34986198,643,643,643,643,0
|
|
20241008,172500,34986198,643,643,643,643,0
|
|
20241008,172400,34986198,643,643,643,643,0
|
|
20241008,172300,34986198,643,643,643,643,0
|
|
20241008,172200,34986198,643,643,643,643,0
|
|
20241008,172100,34986198,643,643,643,643,0
|
|
20241008,172000,34986198,643,643,643,643,0
|
|
20241008,171900,34986198,643,643,643,643,0
|
|
20241008,171800,34986198,643,643,643,643,0
|
|
20241008,171700,34986198,643,643,643,643,0
|
|
20241008,171600,34986198,643,643,643,643,0
|
|
20241008,171500,34986198,643,643,643,643,0
|
|
20241008,171400,34986198,643,643,643,643,0
|
|
20241008,171300,34986198,643,643,643,643,0
|
|
20241008,171200,34986198,643,643,643,643,0
|
|
20241008,171100,34986198,643,643,643,643,0
|
|
20241008,171000,34986198,643,643,643,643,0
|
|
20241008,170900,34986198,643,643,643,643,0
|
|
20241008,170800,34986198,643,643,643,643,0
|
|
20241008,170700,34986198,643,643,643,643,0
|
|
20241008,170600,34986198,643,643,643,643,0
|
|
20241008,170500,34986198,643,643,643,643,0
|
|
20241008,170400,34986198,643,643,643,643,0
|
|
20241008,170300,34986198,643,643,643,643,1914
|
|
20241008,170200,34986198,643,643,643,643,0
|
|
20241008,170100,34986198,643,643,643,643,0
|
|
20241008,170000,34986198,643,643,643,643,0
|
|
20241008,165900,34986198,643,643,643,643,0
|
|
20241008,165800,34986198,643,643,643,643,0
|
|
20241008,165700,34986198,643,643,643,643,0
|
|
20241008,165600,34986198,643,643,643,643,0
|
|
20241008,165500,34986198,643,643,643,643,0
|
|
20241008,165400,34986198,643,643,643,643,0
|
|
20241008,165300,34986198,643,643,643,643,0
|
|
20241008,165200,34986198,643,643,643,643,0
|
|
20241008,165100,34986198,643,643,643,643,0
|
|
20241008,165000,34986198,643,643,643,643,0
|
|
20241008,164900,34986198,643,643,643,643,0
|
|
20241008,164800,34986198,643,643,643,643,0
|
|
20241008,164700,34986198,643,643,643,643,0
|
|
20241008,164600,34986198,643,643,643,643,0
|
|
20241008,164500,34986198,643,643,643,643,0
|
|
20241008,164400,34986198,643,643,643,643,0
|
|
20241008,164300,34986198,643,643,643,643,0
|
|
20241008,164200,34986198,643,643,643,643,0
|
|
20241008,164100,34986198,643,643,643,643,0
|
|
20241008,164000,34986198,643,643,643,643,0
|
|
20241008,163900,34986198,643,643,643,643,0
|
|
20241008,163800,34986198,643,643,643,643,0
|
|
20241008,163700,34986198,643,643,643,643,0
|
|
20241008,163600,34986198,643,643,643,643,0
|
|
20241008,163500,34986198,643,643,643,643,0
|
|
20241008,163400,34986198,643,643,643,643,0
|
|
20241008,163300,34986198,643,643,643,643,1914
|
|
20241008,163200,34986198,643,643,643,643,0
|
|
20241008,163100,34986198,643,643,643,643,0
|
|
20241008,163000,34986198,643,643,643,643,0
|
|
20241008,162900,34986198,643,643,643,643,0
|
|
20241008,162800,34986198,643,643,643,643,0
|
|
20241008,162700,34986198,643,643,643,643,0
|
|
20241008,162600,34986198,643,643,643,643,0
|
|
20241008,162500,34986198,643,643,643,643,0
|
|
20241008,162400,34986198,643,643,643,643,0
|
|
20241008,162300,34986198,643,643,643,643,0
|
|
20241008,162200,34986198,643,643,643,643,0
|
|
20241008,162100,34986198,643,643,643,643,0
|
|
20241008,162000,34986198,643,643,643,643,0
|
|
20241008,161900,34986198,643,643,643,643,0
|
|
20241008,161800,34986198,643,643,643,643,0
|
|
20241008,161700,34986198,643,643,643,643,0
|
|
20241008,161600,34986198,643,643,643,643,0
|
|
20241008,161500,34986198,643,643,643,643,0
|
|
20241008,161400,34986198,643,643,643,643,0
|
|
20241008,161300,34986198,643,643,643,643,0
|
|
20241008,161200,34986198,643,643,643,643,0
|
|
20241008,161100,34986198,643,643,643,643,0
|
|
20241008,161000,34986198,643,643,643,643,0
|
|
20241008,160900,34986198,643,643,643,643,0
|
|
20241008,160800,34986198,643,643,643,643,0
|
|
20241008,160700,34986198,643,643,643,643,0
|
|
20241008,160600,34986198,643,643,643,643,0
|
|
20241008,160500,34986198,643,643,643,643,0
|
|
20241008,160400,34986198,643,643,643,643,0
|
|
20241008,160300,34986198,643,643,643,643,1914
|
|
20241008,160200,34986198,643,643,643,643,0
|
|
20241008,160100,34986198,643,643,643,643,0
|
|
20241008,160000,34986198,643,643,643,643,0
|
|
20241008,155900,34986198,643,643,643,643,0
|
|
20241008,155800,34986198,643,643,643,643,0
|
|
20241008,155700,34986198,643,643,643,643,0
|
|
20241008,155600,34986198,643,643,643,643,0
|
|
20241008,155500,34986198,643,643,643,643,0
|
|
20241008,155400,34986198,643,643,643,643,0
|
|
20241008,155300,34986198,643,643,643,643,0
|
|
20241008,155200,34986198,643,643,643,643,0
|
|
20241008,155100,34986198,643,643,643,643,0
|
|
20241008,155000,34986198,643,643,643,643,0
|
|
20241008,154900,34986198,643,643,643,643,0
|
|
20241008,154800,34986198,643,643,643,643,0
|
|
20241008,154700,34986198,643,643,643,643,0
|
|
20241008,154600,34986198,643,643,643,643,0
|
|
20241008,154500,34986198,643,643,643,643,0
|
|
20241008,154400,34986198,643,643,643,643,0
|
|
20241008,154300,34986198,643,643,643,643,0
|
|
20241008,154200,34986198,643,643,643,643,0
|
|
20241008,154100,34986198,643,643,643,643,0
|
|
20241008,154000,34986198,643,643,643,643,0
|
|
20241008,153900,34986198,643,643,643,643,0
|
|
20241008,153800,34986198,643,643,643,643,0
|
|
20241008,153700,34986198,643,643,643,643,0
|
|
20241008,153600,34986198,643,643,643,643,0
|
|
20241008,153500,34986198,643,643,643,643,0
|
|
20241008,153400,34986198,643,643,643,643,0
|
|
20241008,153300,34986198,643,643,643,643,1914
|
|
20241008,153200,34986198,643,643,643,643,0
|
|
20241008,153100,34986198,643,643,643,643,0
|
|
20241008,153000,34986198,643,643,643,643,1914
|
|
20241008,152900,33755496,646,646,646,646,0
|
|
20241008,152800,33755496,646,646,646,646,0
|
|
20241008,152700,33755496,646,646,646,646,0
|
|
20241008,152600,33755496,646,646,646,646,0
|
|
20241008,152500,33755496,646,646,646,646,0
|
|
20241008,152400,33755496,646,646,646,646,0
|
|
20241008,152300,33755496,646,646,646,646,0
|
|
20241008,152200,33755496,646,646,646,646,0
|
|
20241008,152100,33755496,646,646,646,646,0
|
|
20241008,152000,33755496,646,646,646,646,0
|
|
20241008,151900,33755496,646,646,646,646,0
|
|
20241008,151800,33755496,646,646,646,646,0
|
|
20241008,151700,33755496,646,646,646,646,4
|
|
20241008,151600,33752912,646,646,646,646,1220
|
|
20241008,151500,32964792,646,646,646,646,0
|
|
20241008,151400,32964792,646,646,646,646,0
|
|
20241008,151300,32964792,646,646,646,646,948
|
|
20241008,151200,32352384,645,645,645,645,0
|
|
20241008,151100,32352384,645,645,645,645,3
|
|
20241008,151000,32350449,646,646,646,646,0
|
|
20241008,150900,32350449,646,646,646,646,0
|
|
20241008,150800,32350449,646,646,646,646,0
|
|
20241008,150700,32350449,646,646,646,646,0
|
|
20241008,150600,32350449,646,646,646,646,0
|
|
20241008,150500,32350449,646,646,646,646,1
|
|
20241008,150400,32349803,645,646,646,645,3648
|
|
20241008,150300,29996263,646,646,646,646,0
|
|
20241008,150200,29996263,646,646,646,646,0
|
|
20241008,150100,29996263,646,646,646,646,0
|
|
20241008,150000,29996263,646,646,646,646,0
|
|
20241008,145900,29996263,646,646,646,646,2138
|
|
20241008,145800,28615115,645,645,645,645,1000
|
|
20241008,145700,27970115,646,646,646,646,0
|
|
20241008,145600,27970115,646,646,646,646,0
|
|
20241008,145500,27970115,646,646,646,646,0
|
|
20241008,145400,27970115,646,646,646,646,0
|
|
20241008,145300,27970115,646,646,646,646,0
|
|
20241008,145200,27970115,646,646,646,646,0
|
|
20241008,145100,27970115,646,646,646,646,0
|
|
20241008,145000,27970115,646,646,646,646,10
|
|
20241008,144900,27963655,645,645,645,645,2510
|
|
20241008,144800,26344705,645,645,645,645,0
|
|
20241008,144700,26344705,645,645,645,645,0
|
|
20241008,144600,26344705,645,645,645,645,94
|
|
20241008,144500,26284075,645,645,645,645,0
|
|
20241008,144400,26284075,645,644,645,644,23
|
|
20241008,144300,26269262,646,646,646,646,0
|
|
20241008,144200,26269262,646,646,646,646,0
|
|
20241008,144100,26269262,646,646,646,646,0
|
|
20241008,144000,26269262,646,646,646,646,0
|
|
20241008,143900,26269262,646,646,646,646,1
|
|
20241008,143800,26268616,644,644,644,644,10
|
|
20241008,143700,26262176,647,647,647,647,0
|
|
20241008,143600,26262176,647,647,647,647,0
|
|
20241008,143500,26262176,647,647,647,647,1
|
|
20241008,143400,26261529,646,646,646,646,0
|
|
20241008,143300,26261529,646,646,646,646,1
|
|
20241008,143200,26260883,647,647,647,647,0
|
|
20241008,143100,26260883,647,647,647,647,0
|
|
20241008,143000,26260883,647,647,647,647,0
|
|
20241008,142900,26260883,647,647,647,647,0
|
|
20241008,142800,26260883,647,647,647,647,0
|
|
20241008,142700,26260883,647,647,647,647,0
|
|
20241008,142600,26260883,647,647,647,647,484
|
|
20241008,142500,25947735,646,646,646,646,774
|
|
20241008,142400,25447731,646,646,646,646,0
|
|
20241008,142300,25447731,646,643,646,643,7
|
|
20241008,142200,25443227,643,643,643,643,594
|
|
20241008,142100,25061285,643,643,643,643,0
|
|
20241008,142000,25061285,643,643,643,643,0
|
|
20241008,141900,25061285,643,643,643,643,57
|
|
20241008,141800,25024634,643,643,643,643,0
|
|
20241008,141700,25024634,643,643,643,643,247
|
|
20241008,141600,24865813,643,643,643,643,753
|
|
20241008,141500,24381634,643,643,643,643,0
|
|
20241008,141400,24381634,643,643,643,643,4
|
|
20241008,141300,24379062,643,643,643,643,70
|
|
20241008,141200,24334052,643,643,643,643,16
|
|
20241008,141100,24323764,644,644,644,644,0
|
|
20241008,141000,24323764,644,644,644,644,0
|
|
20241008,140900,24323764,644,644,644,644,0
|
|
20241008,140800,24323764,644,644,644,644,0
|
|
20241008,140700,24323764,644,644,644,644,0
|
|
20241008,140600,24323764,644,644,644,644,13
|
|
20241008,140500,24315392,644,644,644,644,0
|
|
20241008,140400,24315392,644,644,644,644,25
|
|
20241008,140300,24299292,644,644,644,644,0
|
|
20241008,140200,24299292,644,644,644,644,0
|
|
20241008,140100,24299292,644,644,644,644,2
|
|
20241008,140000,24298004,644,644,644,644,0
|
|
20241008,135900,24298004,644,644,644,644,0
|
|
20241008,135800,24298004,644,644,644,644,163
|
|
20241008,135700,24193032,644,644,644,644,1
|
|
20241008,135600,24192388,642,642,642,642,0
|
|
20241008,135500,24192388,642,644,644,642,402
|
|
20241008,135400,23933839,643,643,643,643,0
|
|
20241008,135300,23933839,643,643,643,643,0
|
|
20241008,135200,23933839,643,643,643,643,142
|
|
20241008,135100,23842533,644,644,644,644,0
|
|
20241008,135000,23842533,644,644,644,644,0
|
|
20241008,134900,23842533,644,644,644,644,12
|
|
20241008,134800,23834805,643,643,643,643,0
|
|
20241008,134700,23834805,643,643,643,643,0
|
|
20241008,134600,23834805,643,643,643,643,63
|
|
20241008,134500,23794296,644,644,644,644,0
|
|
20241008,134400,23794296,644,645,645,644,1666
|
|
20241008,134300,22720922,646,646,646,646,20
|
|
20241008,134200,22708002,646,646,646,646,0
|
|
20241008,134100,22708002,646,646,646,646,0
|
|
20241008,134000,22708002,646,646,646,646,12
|
|
20241008,133900,22700250,646,646,646,646,0
|
|
20241008,133800,22700250,646,646,646,646,1
|
|
20241008,133700,22699604,645,645,645,645,4
|
|
20241008,133600,22697024,646,646,646,646,0
|
|
20241008,133500,22697024,646,646,646,646,0
|
|
20241008,133400,22697024,646,646,646,646,0
|
|
20241008,133300,22697024,646,646,646,646,3000
|
|
20241008,133200,20759024,645,645,645,645,6
|
|
20241008,133100,20755154,646,646,646,646,12
|
|
20241008,133000,20747402,646,646,646,646,0
|
|
20241008,132900,20747402,646,646,646,646,0
|
|
20241008,132800,20747402,646,646,646,646,0
|
|
20241008,132700,20747402,646,646,646,646,0
|
|
20241008,132600,20747402,646,646,646,646,0
|
|
20241008,132500,20747402,646,646,646,646,0
|
|
20241008,132400,20747402,646,646,646,646,0
|
|
20241008,132300,20747402,646,646,646,646,0
|
|
20241008,132200,20747402,646,646,646,646,0
|
|
20241008,132100,20747402,646,645,646,645,22
|
|
20241008,132000,20733202,646,645,646,645,2
|
|
20241008,131900,20731911,645,645,645,645,0
|
|
20241008,131800,20731911,645,645,645,645,1
|
|
20241008,131700,20731266,646,646,646,646,0
|
|
20241008,131600,20731266,646,646,646,646,13
|
|
20241008,131500,20722868,646,646,646,646,431
|
|
20241008,131400,20444442,646,646,646,646,0
|
|
20241008,131300,20444442,646,646,646,646,0
|
|
20241008,131200,20444442,646,646,646,646,0
|
|
20241008,131100,20444442,646,646,646,646,0
|
|
20241008,131000,20444442,646,646,646,646,0
|
|
20241008,130900,20444442,646,646,646,646,0
|
|
20241008,130800,20444442,646,646,646,646,0
|
|
20241008,130700,20444442,646,646,646,646,0
|
|
20241008,130600,20444442,646,646,646,646,0
|
|
20241008,130500,20444442,646,646,646,646,1
|
|
20241008,130400,20443796,646,646,646,646,0
|
|
20241008,130300,20443796,646,646,646,646,0
|
|
20241008,130200,20443796,646,646,646,646,0
|
|
20241008,130100,20443796,646,646,646,646,1
|
|
20241008,130000,20443150,646,646,646,646,0
|
|
20241008,125900,20443150,646,646,646,646,0
|
|
20241008,125800,20443150,646,646,646,646,0
|
|
20241008,125700,20443150,646,646,646,646,9
|
|
20241008,125600,20437336,646,644,646,644,2376
|
|
20241008,125500,18903800,644,644,644,644,0
|
|
20241008,125400,18903800,644,644,644,644,0
|
|
20241008,125300,18903800,644,644,644,644,0
|
|
20241008,125200,18903800,644,644,644,644,0
|
|
20241008,125100,18903800,644,644,644,644,0
|
|
20241008,125000,18903800,644,644,644,644,0
|
|
20241008,124900,18903800,644,644,644,644,0
|
|
20241008,124800,18903800,644,644,644,644,0
|
|
20241008,124700,18903800,644,644,644,644,0
|
|
20241008,124600,18903800,644,644,644,644,0
|
|
20241008,124500,18903800,644,644,644,644,17
|
|
20241008,124400,18892852,644,644,644,644,0
|
|
20241008,124300,18892852,644,644,644,644,0
|
|
20241008,124200,18892852,644,644,644,644,0
|
|
20241008,124100,18892852,644,644,644,644,0
|
|
20241008,124000,18892852,644,644,644,644,0
|
|
20241008,123900,18892852,644,644,644,644,0
|
|
20241008,123800,18892852,644,644,644,644,0
|
|
20241008,123700,18892852,644,644,644,644,1
|
|
20241008,123600,18892208,643,643,643,643,0
|
|
20241008,123500,18892208,643,643,643,643,6
|
|
20241008,123400,18888350,643,643,643,643,0
|
|
20241008,123300,18888350,643,643,643,643,0
|
|
20241008,123200,18888350,643,643,643,643,0
|
|
20241008,123100,18888350,643,643,643,643,0
|
|
20241008,123000,18888350,643,643,643,643,0
|
|
20241008,122900,18888350,643,643,643,643,0
|
|
20241008,122800,18888350,643,643,643,643,72
|
|
20241008,122700,18842054,643,643,643,643,0
|
|
20241008,122600,18842054,643,643,643,643,86
|
|
20241008,122500,18786756,643,643,643,643,0
|
|
20241008,122400,18786756,643,643,643,643,0
|
|
20241008,122300,18786756,643,643,643,643,1859
|
|
20241008,122200,17591419,643,643,643,643,5
|
|
20241008,122100,17588204,644,644,644,644,0
|
|
20241008,122000,17588204,644,644,644,644,0
|
|
20241008,121900,17588204,644,644,644,644,0
|
|
20241008,121800,17588204,644,644,644,644,0
|
|
20241008,121700,17588204,644,644,644,644,0
|
|
20241008,121600,17588204,644,644,644,644,0
|
|
20241008,121500,17588204,644,644,644,644,0
|
|
20241008,121400,17588204,644,644,644,644,0
|
|
20241008,121300,17588204,644,644,644,644,0
|
|
20241008,121200,17588204,644,644,644,644,50
|
|
20241008,121100,17556004,645,645,645,645,0
|
|
20241008,121000,17556004,645,645,645,645,0
|
|
20241008,120900,17556004,645,645,645,645,0
|
|
20241008,120800,17556004,645,645,645,645,0
|
|
20241008,120700,17556004,645,645,645,645,3
|
|
20241008,120600,17554069,645,645,645,645,1
|
|
20241008,120500,17553424,642,642,642,642,0
|
|
20241008,120400,17553424,642,642,642,642,0
|
|
20241008,120300,17553424,642,642,642,642,0
|
|
20241008,120200,17553424,642,642,642,642,0
|
|
20241008,120100,17553424,642,642,642,642,0
|
|
20241008,120000,17553424,642,645,645,642,1735
|
|
20241008,115900,16439183,645,645,645,645,0
|
|
20241008,115800,16439183,645,645,645,645,1000
|
|
20241008,115700,15794183,645,645,645,645,430
|
|
20241008,115600,15516833,645,645,645,645,0
|
|
20241008,115500,15516833,645,645,645,645,0
|
|
20241008,115400,15516833,645,645,645,645,0
|
|
20241008,115300,15516833,645,645,645,645,1
|
|
20241008,115200,15516188,645,645,645,645,0
|
|
20241008,115100,15516188,645,645,645,645,0
|
|
20241008,115000,15516188,645,645,645,645,0
|
|
20241008,114900,15516188,645,645,645,645,1
|
|
20241008,114800,15515543,645,645,645,645,0
|
|
20241008,114700,15515543,645,642,645,642,368
|
|
20241008,114600,15279280,642,642,642,642,0
|
|
20241008,114500,15279280,642,642,642,642,7
|
|
20241008,114400,15274786,642,642,642,642,647
|
|
20241008,114300,14859412,642,642,642,642,0
|
|
20241008,114200,14859412,642,642,642,642,3
|
|
20241008,114100,14857486,643,643,643,643,2361
|
|
20241008,114000,13339363,644,644,644,644,0
|
|
20241008,113900,13339363,644,644,644,644,1269
|
|
20241008,113800,12522127,645,645,645,645,0
|
|
20241008,113700,12522127,645,645,645,645,0
|
|
20241008,113600,12522127,645,645,645,645,0
|
|
20241008,113500,12522127,645,645,645,645,0
|
|
20241008,113400,12522127,645,645,645,645,0
|
|
20241008,113300,12522127,645,645,645,645,0
|
|
20241008,113200,12522127,645,645,645,645,0
|
|
20241008,113100,12522127,645,645,645,645,0
|
|
20241008,113000,12522127,645,645,645,645,0
|
|
20241008,112900,12522127,645,645,645,645,0
|
|
20241008,112800,12522127,645,645,645,645,0
|
|
20241008,112700,12522127,645,645,645,645,0
|
|
20241008,112600,12522127,645,645,645,645,0
|
|
20241008,112500,12522127,645,645,645,645,1
|
|
20241008,112400,12521482,644,644,644,644,0
|
|
20241008,112300,12521482,644,644,644,644,1
|
|
20241008,112200,12520838,643,643,643,643,0
|
|
20241008,112100,12520838,643,643,643,643,0
|
|
20241008,112000,12520838,643,643,643,643,0
|
|
20241008,111900,12520838,643,644,644,643,635
|
|
20241008,111800,12112498,644,644,644,644,1
|
|
20241008,111700,12111854,644,644,644,644,0
|
|
20241008,111600,12111854,644,644,644,644,413
|
|
20241008,111500,11845882,643,643,643,643,0
|
|
20241008,111400,11845882,643,643,643,643,0
|
|
20241008,111300,11845882,643,643,643,643,1
|
|
20241008,111200,11845239,642,642,642,642,0
|
|
20241008,111100,11845239,642,642,642,642,0
|
|
20241008,111000,11845239,642,642,642,642,0
|
|
20241008,110900,11845239,642,642,642,642,0
|
|
20241008,110800,11845239,642,642,642,642,0
|
|
20241008,110700,11845239,642,642,642,642,0
|
|
20241008,110600,11845239,642,642,642,642,0
|
|
20241008,110500,11845239,642,642,642,642,0
|
|
20241008,110400,11845239,642,642,642,642,0
|
|
20241008,110300,11845239,642,642,642,642,0
|
|
20241008,110200,11845239,642,642,642,642,118
|
|
20241008,110100,11769483,644,644,644,644,0
|
|
20241008,110000,11769483,644,644,644,644,0
|
|
20241008,105900,11769483,644,644,644,644,0
|
|
20241008,105800,11769483,644,644,644,644,0
|
|
20241008,105700,11769483,644,644,644,644,1
|
|
20241008,105600,11768839,643,643,643,643,0
|
|
20241008,105500,11768839,643,643,643,643,1
|
|
20241008,105400,11768196,644,644,644,644,1
|
|
20241008,105300,11767552,643,643,643,643,52
|
|
20241008,105200,11734116,643,643,643,643,130
|
|
20241008,105100,11650526,641,641,641,641,0
|
|
20241008,105000,11650526,641,641,641,641,3000
|
|
20241008,104900,9727526,642,642,642,642,3
|
|
20241008,104800,9725600,642,642,642,642,0
|
|
20241008,104700,9725600,642,642,642,642,532
|
|
20241008,104600,9384056,642,642,642,642,0
|
|
20241008,104500,9384056,642,642,642,642,0
|
|
20241008,104400,9384056,642,642,642,642,0
|
|
20241008,104300,9384056,642,642,642,642,0
|
|
20241008,104200,9384056,642,642,642,642,0
|
|
20241008,104100,9384056,642,641,642,641,119
|
|
20241008,104000,9307726,642,642,642,642,0
|
|
20241008,103900,9307726,642,642,642,642,32
|
|
20241008,103800,9287182,644,644,644,644,1
|
|
20241008,103700,9286538,642,642,642,642,0
|
|
20241008,103600,9286538,642,642,642,642,0
|
|
20241008,103500,9286538,642,642,642,642,1378
|
|
20241008,103400,8401862,643,643,643,643,0
|
|
20241008,103300,8401862,643,643,643,643,0
|
|
20241008,103200,8401862,643,643,643,643,0
|
|
20241008,103100,8401862,643,643,643,643,0
|
|
20241008,103000,8401862,643,643,643,643,1
|
|
20241008,102900,8401219,643,643,643,643,0
|
|
20241008,102800,8401219,643,643,643,643,0
|
|
20241008,102700,8401219,643,643,643,643,0
|
|
20241008,102600,8401219,643,643,643,643,5
|
|
20241008,102500,8398004,643,643,643,643,0
|
|
20241008,102400,8398004,643,643,643,643,880
|
|
20241008,102300,7832164,644,644,644,644,0
|
|
20241008,102200,7832164,644,644,644,644,0
|
|
20241008,102100,7832164,644,644,644,644,0
|
|
20241008,102000,7832164,644,644,644,644,0
|
|
20241008,101900,7832164,644,644,644,644,13
|
|
20241008,101800,7823792,644,644,644,644,1
|
|
20241008,101700,7823148,644,644,644,644,0
|
|
20241008,101600,7823148,644,644,644,644,13
|
|
20241008,101500,7814776,644,644,644,644,0
|
|
20241008,101400,7814776,644,644,644,644,1
|
|
20241008,101300,7814132,644,644,644,644,27
|
|
20241008,101200,7796744,644,644,644,644,0
|
|
20241008,101100,7796744,644,644,644,644,0
|
|
20241008,101000,7796744,644,644,644,644,13
|
|
20241008,100900,7788372,644,644,644,644,0
|
|
20241008,100800,7788372,644,644,644,644,0
|
|
20241008,100700,7788372,644,644,644,644,0
|
|
20241008,100600,7788372,644,644,644,644,7
|
|
20241008,100500,7783864,644,644,644,644,0
|
|
20241008,100400,7783864,644,644,644,644,0
|
|
20241008,100300,7783864,644,644,644,644,0
|
|
20241008,100200,7783864,644,644,644,644,16
|
|
20241008,100100,7773560,644,644,644,644,12
|
|
20241008,100000,7765832,645,645,645,645,0
|
|
20241008,095900,7765832,645,645,645,645,2
|
|
20241008,095800,7764542,644,644,644,644,0
|
|
20241008,095700,7764542,644,644,644,644,0
|
|
20241008,095600,7764542,644,644,644,644,12
|
|
20241008,095500,7756814,645,645,645,645,0
|
|
20241008,095400,7756814,645,645,645,645,0
|
|
20241008,095300,7756814,645,645,645,645,12
|
|
20241008,095200,7749074,643,643,643,643,0
|
|
20241008,095100,7749074,643,643,643,643,0
|
|
20241008,095000,7749074,643,643,643,643,0
|
|
20241008,094900,7749074,643,643,643,643,0
|
|
20241008,094800,7749074,643,643,643,643,1
|
|
20241008,094700,7748431,644,644,644,644,0
|
|
20241008,094600,7748431,644,644,644,644,0
|
|
20241008,094500,7748431,644,644,644,644,1
|
|
20241008,094400,7747787,641,644,644,641,2000
|
|
20241008,094300,6464051,645,645,645,645,0
|
|
20241008,094200,6464051,645,645,645,645,0
|
|
20241008,094100,6464051,645,645,645,645,13
|
|
20241008,094000,6455666,645,645,645,645,21
|
|
20241008,093900,6442121,645,645,645,645,0
|
|
20241008,093800,6442121,645,645,645,645,0
|
|
20241008,093700,6442121,645,645,645,645,0
|
|
20241008,093600,6442121,645,645,645,645,12
|
|
20241008,093500,6434381,645,645,645,645,3
|
|
20241008,093400,6432446,645,645,645,645,12
|
|
20241008,093300,6424706,646,646,646,646,0
|
|
20241008,093200,6424706,646,645,647,645,5
|
|
20241008,093100,6421477,644,644,644,644,378
|
|
20241008,093000,6178045,644,644,644,644,122
|
|
20241008,092900,6099477,647,647,647,647,2
|
|
20241008,092800,6098183,647,647,647,647,0
|
|
20241008,092700,6098183,647,647,647,647,4
|
|
20241008,092600,6095595,647,647,647,647,0
|
|
20241008,092500,6095595,647,647,647,647,2
|
|
20241008,092400,6094301,647,647,647,647,0
|
|
20241008,092300,6094301,647,647,647,647,0
|
|
20241008,092200,6094301,647,647,647,647,0
|
|
20241008,092100,6094301,647,647,647,647,0
|
|
20241008,092000,6094301,647,647,647,647,4
|
|
20241008,091900,6091713,647,647,647,647,0
|
|
20241008,091800,6091713,647,647,647,647,0
|
|
20241008,091700,6091713,647,647,647,647,1
|
|
20241008,091600,6091066,642,648,648,642,2035
|
|
20241008,091500,4783870,648,648,648,648,9
|
|
20241008,091400,4778038,648,648,648,648,1
|
|
20241008,091300,4777390,643,643,643,643,0
|
|
20241008,091200,4777390,643,643,643,643,1829
|
|
20241008,091100,3601343,645,645,645,645,11
|
|
20241008,091000,3594248,648,646,648,646,1351
|
|
20241008,090900,2719682,646,646,646,646,0
|
|
20241008,090800,2719682,646,646,646,646,0
|
|
20241008,090700,2719682,646,646,646,646,0
|
|
20241008,090600,2719682,646,645,646,645,10
|
|
20241008,090500,2713231,645,644,645,644,2
|
|
20241008,090400,2711942,642,644,644,641,142
|
|
20241008,090300,2620501,644,647,647,644,258
|
|
20241008,090200,2454244,648,648,648,648,103
|
|
20241008,090100,2387500,650,648,650,648,609
|
|
20241008,090000,1992850,651,650,651,649,3063
|