673 lines
28 KiB
CSV
673 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,201000,73033974,631,631,631,631,2088
|
|
20241212,200900,73033974,631,631,631,631,0
|
|
20241212,200800,73033974,631,631,631,631,0
|
|
20241212,200700,73033974,631,631,631,631,0
|
|
20241212,200600,73033974,631,631,631,631,0
|
|
20241212,200500,73033974,631,631,631,631,0
|
|
20241212,200400,73033974,631,631,631,631,0
|
|
20241212,200300,73033974,631,631,631,631,0
|
|
20241212,200200,73033974,631,631,631,631,0
|
|
20241212,200100,73033974,631,631,631,631,0
|
|
20241212,200000,73033974,631,631,631,631,0
|
|
20241212,195900,73033974,631,631,631,631,0
|
|
20241212,195800,73033974,631,631,631,631,0
|
|
20241212,195700,73033974,631,631,631,631,0
|
|
20241212,195600,73033974,631,631,631,631,0
|
|
20241212,195500,73033974,631,631,631,631,0
|
|
20241212,195400,73033974,631,631,631,631,0
|
|
20241212,195300,73033974,631,631,631,631,0
|
|
20241212,195200,73033974,631,631,631,631,0
|
|
20241212,195100,73033974,631,631,631,631,0
|
|
20241212,195000,73033974,631,631,631,631,0
|
|
20241212,194900,73033974,631,631,631,631,0
|
|
20241212,194800,73033974,631,631,631,631,0
|
|
20241212,194700,73033974,631,631,631,631,0
|
|
20241212,194600,73033974,631,631,631,631,0
|
|
20241212,194500,73033974,631,631,631,631,0
|
|
20241212,194400,73033974,631,631,631,631,0
|
|
20241212,194300,73033974,631,631,631,631,0
|
|
20241212,194200,73033974,631,631,631,631,0
|
|
20241212,194100,73033974,631,631,631,631,0
|
|
20241212,194000,73033974,631,631,631,631,2088
|
|
20241212,193900,73033974,631,631,631,631,0
|
|
20241212,193800,73033974,631,631,631,631,0
|
|
20241212,193700,73033974,631,631,631,631,0
|
|
20241212,193600,73033974,631,631,631,631,0
|
|
20241212,193500,73033974,631,631,631,631,0
|
|
20241212,193400,73033974,631,631,631,631,0
|
|
20241212,193300,73033974,631,631,631,631,0
|
|
20241212,193200,73033974,631,631,631,631,0
|
|
20241212,193100,73033974,631,631,631,631,0
|
|
20241212,193000,73033974,631,631,631,631,0
|
|
20241212,192900,73033974,631,631,631,631,0
|
|
20241212,192800,73033974,631,631,631,631,0
|
|
20241212,192700,73033974,631,631,631,631,0
|
|
20241212,192600,73033974,631,631,631,631,0
|
|
20241212,192500,73033974,631,631,631,631,0
|
|
20241212,192400,73033974,631,631,631,631,0
|
|
20241212,192300,73033974,631,631,631,631,0
|
|
20241212,192200,73033974,631,631,631,631,0
|
|
20241212,192100,73033974,631,631,631,631,0
|
|
20241212,192000,73033974,631,631,631,631,0
|
|
20241212,191900,73033974,631,631,631,631,0
|
|
20241212,191800,73033974,631,631,631,631,0
|
|
20241212,191700,73033974,631,631,631,631,0
|
|
20241212,191600,73033974,631,631,631,631,0
|
|
20241212,191500,73033974,631,631,631,631,0
|
|
20241212,191400,73033974,631,631,631,631,0
|
|
20241212,191300,73033974,631,631,631,631,0
|
|
20241212,191200,73033974,631,631,631,631,0
|
|
20241212,191100,73033974,631,631,631,631,0
|
|
20241212,191000,73033974,631,631,631,631,2088
|
|
20241212,190900,73033974,631,631,631,631,0
|
|
20241212,190800,73033974,631,631,631,631,0
|
|
20241212,190700,73033974,631,631,631,631,0
|
|
20241212,190600,73033974,631,631,631,631,0
|
|
20241212,190500,73033974,631,631,631,631,0
|
|
20241212,190400,73033974,631,631,631,631,0
|
|
20241212,190300,73033974,631,631,631,631,0
|
|
20241212,190200,73033974,631,631,631,631,0
|
|
20241212,190100,73033974,631,631,631,631,0
|
|
20241212,190000,73033974,631,631,631,631,0
|
|
20241212,185900,73033974,631,631,631,631,0
|
|
20241212,185800,73033974,631,631,631,631,0
|
|
20241212,185700,73033974,631,631,631,631,0
|
|
20241212,185600,73033974,631,631,631,631,0
|
|
20241212,185500,73033974,631,631,631,631,0
|
|
20241212,185400,73033974,631,631,631,631,0
|
|
20241212,185300,73033974,631,631,631,631,0
|
|
20241212,185200,73033974,631,631,631,631,0
|
|
20241212,185100,73033974,631,631,631,631,0
|
|
20241212,185000,73033974,631,631,631,631,0
|
|
20241212,184900,73033974,631,631,631,631,0
|
|
20241212,184800,73033974,631,631,631,631,0
|
|
20241212,184700,73033974,631,631,631,631,0
|
|
20241212,184600,73033974,631,631,631,631,0
|
|
20241212,184500,73033974,631,631,631,631,0
|
|
20241212,184400,73033974,631,631,631,631,0
|
|
20241212,184300,73033974,631,631,631,631,0
|
|
20241212,184200,73033974,631,631,631,631,0
|
|
20241212,184100,73033974,631,631,631,631,0
|
|
20241212,184000,73033974,631,631,631,631,2088
|
|
20241212,183900,73033974,631,631,631,631,0
|
|
20241212,183800,73033974,631,631,631,631,0
|
|
20241212,183700,73033974,631,631,631,631,0
|
|
20241212,183600,73033974,631,631,631,631,0
|
|
20241212,183500,73033974,631,631,631,631,0
|
|
20241212,183400,73033974,631,631,631,631,0
|
|
20241212,183300,73033974,631,631,631,631,0
|
|
20241212,183200,73033974,631,631,631,631,0
|
|
20241212,183100,73033974,631,631,631,631,0
|
|
20241212,183000,73033974,631,631,631,631,0
|
|
20241212,182900,73033974,631,631,631,631,0
|
|
20241212,182800,73033974,631,631,631,631,0
|
|
20241212,182700,73033974,631,631,631,631,0
|
|
20241212,182600,73033974,631,631,631,631,0
|
|
20241212,182500,73033974,631,631,631,631,0
|
|
20241212,182400,73033974,631,631,631,631,0
|
|
20241212,182300,73033974,631,631,631,631,0
|
|
20241212,182200,73033974,631,631,631,631,0
|
|
20241212,182100,73033974,631,631,631,631,0
|
|
20241212,182000,73033974,631,631,631,631,0
|
|
20241212,181900,73033974,631,631,631,631,0
|
|
20241212,181800,73033974,631,631,631,631,0
|
|
20241212,181700,73033974,631,631,631,631,0
|
|
20241212,181600,73033974,631,631,631,631,0
|
|
20241212,181500,73033974,631,631,631,631,0
|
|
20241212,181400,73033974,631,631,631,631,0
|
|
20241212,181300,73033974,631,631,631,631,0
|
|
20241212,181200,73033974,631,631,631,631,0
|
|
20241212,181100,73033974,631,631,631,631,0
|
|
20241212,181000,73033974,631,631,631,631,2088
|
|
20241212,180900,73033974,631,631,631,631,0
|
|
20241212,180800,73033974,631,631,631,631,0
|
|
20241212,180700,73033974,631,631,631,631,0
|
|
20241212,180600,73033974,631,631,631,631,0
|
|
20241212,180500,73033974,631,631,631,631,0
|
|
20241212,180400,73033974,631,631,631,631,0
|
|
20241212,180300,73033974,631,631,631,631,0
|
|
20241212,180200,73033974,631,631,631,631,0
|
|
20241212,180100,73033974,631,631,631,631,0
|
|
20241212,180000,73033974,631,631,631,631,0
|
|
20241212,175900,73033974,631,631,631,631,0
|
|
20241212,175800,73033974,631,631,631,631,0
|
|
20241212,175700,73033974,631,631,631,631,0
|
|
20241212,175600,73033974,631,631,631,631,0
|
|
20241212,175500,73033974,631,631,631,631,0
|
|
20241212,175400,73033974,631,631,631,631,0
|
|
20241212,175300,73033974,631,631,631,631,0
|
|
20241212,175200,73033974,631,631,631,631,0
|
|
20241212,175100,73033974,631,631,631,631,0
|
|
20241212,175000,73033974,631,631,631,631,0
|
|
20241212,174900,73033974,631,631,631,631,0
|
|
20241212,174800,73033974,631,631,631,631,0
|
|
20241212,174700,73033974,631,631,631,631,0
|
|
20241212,174600,73033974,631,631,631,631,0
|
|
20241212,174500,73033974,631,631,631,631,0
|
|
20241212,174400,73033974,631,631,631,631,0
|
|
20241212,174300,73033974,631,631,631,631,0
|
|
20241212,174200,73033974,631,631,631,631,0
|
|
20241212,174100,73033974,631,631,631,631,0
|
|
20241212,174000,73033974,631,631,631,631,2088
|
|
20241212,173900,73033974,631,631,631,631,0
|
|
20241212,173800,73033974,631,631,631,631,0
|
|
20241212,173700,73033974,631,631,631,631,0
|
|
20241212,173600,73033974,631,631,631,631,0
|
|
20241212,173500,73033974,631,631,631,631,0
|
|
20241212,173400,73033974,631,631,631,631,0
|
|
20241212,173300,73033974,631,631,631,631,0
|
|
20241212,173200,73033974,631,631,631,631,0
|
|
20241212,173100,73033974,631,631,631,631,0
|
|
20241212,173000,73033974,631,631,631,631,0
|
|
20241212,172900,73033974,631,631,631,631,0
|
|
20241212,172800,73033974,631,631,631,631,0
|
|
20241212,172700,73033974,631,631,631,631,0
|
|
20241212,172600,73033974,631,631,631,631,0
|
|
20241212,172500,73033974,631,631,631,631,0
|
|
20241212,172400,73033974,631,631,631,631,0
|
|
20241212,172300,73033974,631,631,631,631,0
|
|
20241212,172200,73033974,631,631,631,631,0
|
|
20241212,172100,73033974,631,631,631,631,0
|
|
20241212,172000,73033974,631,631,631,631,0
|
|
20241212,171900,73033974,631,631,631,631,0
|
|
20241212,171800,73033974,631,631,631,631,0
|
|
20241212,171700,73033974,631,631,631,631,0
|
|
20241212,171600,73033974,631,631,631,631,0
|
|
20241212,171500,73033974,631,631,631,631,0
|
|
20241212,171400,73033974,631,631,631,631,0
|
|
20241212,171300,73033974,631,631,631,631,0
|
|
20241212,171200,73033974,631,631,631,631,0
|
|
20241212,171100,73033974,631,631,631,631,0
|
|
20241212,171000,73033974,631,631,631,631,2088
|
|
20241212,170900,73033974,631,631,631,631,0
|
|
20241212,170800,73033974,631,631,631,631,0
|
|
20241212,170700,73033974,631,631,631,631,0
|
|
20241212,170600,73033974,631,631,631,631,0
|
|
20241212,170500,73033974,631,631,631,631,0
|
|
20241212,170400,73033974,631,631,631,631,0
|
|
20241212,170300,73033974,631,631,631,631,0
|
|
20241212,170200,73033974,631,631,631,631,0
|
|
20241212,170100,73033974,631,631,631,631,0
|
|
20241212,170000,73033974,631,631,631,631,0
|
|
20241212,165900,73033974,631,631,631,631,0
|
|
20241212,165800,73033974,631,631,631,631,0
|
|
20241212,165700,73033974,631,631,631,631,0
|
|
20241212,165600,73033974,631,631,631,631,0
|
|
20241212,165500,73033974,631,631,631,631,0
|
|
20241212,165400,73033974,631,631,631,631,0
|
|
20241212,165300,73033974,631,631,631,631,0
|
|
20241212,165200,73033974,631,631,631,631,0
|
|
20241212,165100,73033974,631,631,631,631,0
|
|
20241212,165000,73033974,631,631,631,631,0
|
|
20241212,164900,73033974,631,631,631,631,0
|
|
20241212,164800,73033974,631,631,631,631,0
|
|
20241212,164700,73033974,631,631,631,631,0
|
|
20241212,164600,73033974,631,631,631,631,0
|
|
20241212,164500,73033974,631,631,631,631,0
|
|
20241212,164400,73033974,631,631,631,631,0
|
|
20241212,164300,73033974,631,631,631,631,0
|
|
20241212,164200,73033974,631,631,631,631,0
|
|
20241212,164100,73033974,631,631,631,631,0
|
|
20241212,164000,73033974,631,631,631,631,2088
|
|
20241212,163900,73033974,631,631,631,631,0
|
|
20241212,163800,73033974,631,631,631,631,0
|
|
20241212,163700,73033974,631,631,631,631,0
|
|
20241212,163600,73033974,631,631,631,631,0
|
|
20241212,163500,73033974,631,631,631,631,0
|
|
20241212,163400,73033974,631,631,631,631,0
|
|
20241212,163300,73033974,631,631,631,631,0
|
|
20241212,163200,73033974,631,631,631,631,0
|
|
20241212,163100,73033974,631,631,631,631,0
|
|
20241212,163000,73033974,631,631,631,631,0
|
|
20241212,162900,73033974,631,631,631,631,0
|
|
20241212,162800,73033974,631,631,631,631,0
|
|
20241212,162700,73033974,631,631,631,631,0
|
|
20241212,162600,73033974,631,631,631,631,0
|
|
20241212,162500,73033974,631,631,631,631,0
|
|
20241212,162400,73033974,631,631,631,631,0
|
|
20241212,162300,73033974,631,631,631,631,0
|
|
20241212,162200,73033974,631,631,631,631,0
|
|
20241212,162100,73033974,631,631,631,631,0
|
|
20241212,162000,73033974,631,631,631,631,0
|
|
20241212,161900,73033974,631,631,631,631,0
|
|
20241212,161800,73033974,631,631,631,631,0
|
|
20241212,161700,73033974,631,631,631,631,0
|
|
20241212,161600,73033974,631,631,631,631,0
|
|
20241212,161500,73033974,631,631,631,631,0
|
|
20241212,161400,73033974,631,631,631,631,0
|
|
20241212,161300,73033974,631,631,631,631,0
|
|
20241212,161200,73033974,631,631,631,631,0
|
|
20241212,161100,73033974,631,631,631,631,0
|
|
20241212,161000,73033974,631,631,631,631,2088
|
|
20241212,160900,73033974,631,631,631,631,0
|
|
20241212,160800,73033974,631,631,631,631,0
|
|
20241212,160700,73033974,631,631,631,631,0
|
|
20241212,160600,73033974,631,631,631,631,0
|
|
20241212,160500,73033974,631,631,631,631,0
|
|
20241212,160400,73033974,631,631,631,631,0
|
|
20241212,160300,73033974,631,631,631,631,0
|
|
20241212,160200,73033974,631,631,631,631,0
|
|
20241212,160100,73033974,631,631,631,631,0
|
|
20241212,160000,73033974,631,631,631,631,0
|
|
20241212,155900,73033974,631,631,631,631,0
|
|
20241212,155800,73033974,631,631,631,631,0
|
|
20241212,155700,73033974,631,631,631,631,0
|
|
20241212,155600,73033974,631,631,631,631,0
|
|
20241212,155500,73033974,631,631,631,631,0
|
|
20241212,155400,73033974,631,631,631,631,0
|
|
20241212,155300,73033974,631,631,631,631,0
|
|
20241212,155200,73033974,631,631,631,631,0
|
|
20241212,155100,73033974,631,631,631,631,0
|
|
20241212,155000,73033974,631,631,631,631,0
|
|
20241212,154900,73033974,631,631,631,631,0
|
|
20241212,154800,73033974,631,631,631,631,0
|
|
20241212,154700,73033974,631,631,631,631,0
|
|
20241212,154600,73033974,631,631,631,631,0
|
|
20241212,154500,73033974,631,631,631,631,0
|
|
20241212,154400,73033974,631,631,631,631,0
|
|
20241212,154300,73033974,631,631,631,631,0
|
|
20241212,154200,73033974,631,631,631,631,0
|
|
20241212,154100,73033974,631,631,631,631,0
|
|
20241212,154000,73033974,631,631,631,631,2088
|
|
20241212,153900,73033974,631,631,631,631,0
|
|
20241212,153800,73033974,631,631,631,631,0
|
|
20241212,153700,73033974,631,631,631,631,0
|
|
20241212,153600,73033974,631,631,631,631,0
|
|
20241212,153500,73033974,631,631,631,631,0
|
|
20241212,153400,73033974,631,631,631,631,0
|
|
20241212,153300,73033974,631,631,631,631,0
|
|
20241212,153200,73033974,631,631,631,631,0
|
|
20241212,153100,73033974,631,631,631,631,0
|
|
20241212,153000,73033974,631,631,631,631,2088
|
|
20241212,152900,71716446,631,631,631,631,0
|
|
20241212,152800,71716446,631,631,631,631,0
|
|
20241212,152700,71716446,631,631,631,631,0
|
|
20241212,152600,71716446,631,631,631,631,0
|
|
20241212,152500,71716446,631,631,631,631,0
|
|
20241212,152400,71716446,631,631,631,631,0
|
|
20241212,152300,71716446,631,631,631,631,0
|
|
20241212,152200,71716446,631,631,631,631,0
|
|
20241212,152100,71716446,631,631,631,631,0
|
|
20241212,152000,71716446,631,631,631,631,0
|
|
20241212,151900,71716446,631,631,631,631,0
|
|
20241212,151800,71716446,631,629,631,629,1100
|
|
20241212,151700,71023641,629,629,629,628,1261
|
|
20241212,151600,70230638,629,629,629,629,0
|
|
20241212,151500,70230638,629,629,629,629,0
|
|
20241212,151400,70230638,629,629,629,629,0
|
|
20241212,151300,70230638,629,629,629,629,0
|
|
20241212,151200,70230638,629,629,629,629,40
|
|
20241212,151100,70205478,629,629,629,629,0
|
|
20241212,151000,70205478,629,629,629,629,0
|
|
20241212,150900,70205478,629,629,629,629,0
|
|
20241212,150800,70205478,629,629,629,629,0
|
|
20241212,150700,70205478,629,629,629,629,0
|
|
20241212,150600,70205478,629,629,629,629,0
|
|
20241212,150500,70205478,629,629,629,629,0
|
|
20241212,150400,70205478,629,629,629,629,0
|
|
20241212,150300,70205478,629,629,629,629,0
|
|
20241212,150200,70205478,629,629,629,629,0
|
|
20241212,150100,70205478,629,629,629,629,0
|
|
20241212,150000,70205478,629,629,629,629,0
|
|
20241212,145900,70205478,629,628,629,627,1020
|
|
20241212,145800,69565789,629,629,629,629,0
|
|
20241212,145700,69565789,629,629,629,629,0
|
|
20241212,145600,69565789,629,629,629,629,0
|
|
20241212,145500,69565789,629,629,629,629,0
|
|
20241212,145400,69565789,629,629,629,629,0
|
|
20241212,145300,69565789,629,629,629,629,0
|
|
20241212,145200,69565789,629,629,629,629,0
|
|
20241212,145100,69565789,629,629,629,629,0
|
|
20241212,145000,69565789,629,629,629,629,0
|
|
20241212,144900,69565789,629,627,629,627,1901
|
|
20241212,144800,68373481,626,626,626,626,0
|
|
20241212,144700,68373481,626,626,626,626,10
|
|
20241212,144600,68367221,627,627,627,627,0
|
|
20241212,144500,68367221,627,627,627,627,0
|
|
20241212,144400,68367221,627,627,627,627,0
|
|
20241212,144300,68367221,627,627,627,627,0
|
|
20241212,144200,68367221,627,627,627,627,0
|
|
20241212,144100,68367221,627,627,627,627,0
|
|
20241212,144000,68367221,627,627,627,627,0
|
|
20241212,143900,68367221,627,627,627,627,0
|
|
20241212,143800,68367221,627,627,627,627,0
|
|
20241212,143700,68367221,627,627,627,627,100
|
|
20241212,143600,68304521,627,627,627,627,0
|
|
20241212,143500,68304521,627,627,627,627,0
|
|
20241212,143400,68304521,627,627,627,627,578
|
|
20241212,143300,67942115,627,627,627,627,0
|
|
20241212,143200,67942115,627,627,627,627,0
|
|
20241212,143100,67942115,627,627,627,627,0
|
|
20241212,143000,67942115,627,627,627,627,0
|
|
20241212,142900,67942115,627,627,627,627,0
|
|
20241212,142800,67942115,627,627,627,627,0
|
|
20241212,142700,67942115,627,627,627,627,0
|
|
20241212,142600,67942115,627,627,627,627,0
|
|
20241212,142500,67942115,627,627,627,627,0
|
|
20241212,142400,67942115,627,627,627,627,0
|
|
20241212,142300,67942115,627,627,627,627,0
|
|
20241212,142200,67942115,627,627,627,627,0
|
|
20241212,142100,67942115,627,627,627,627,0
|
|
20241212,142000,67942115,627,627,627,627,0
|
|
20241212,141900,67942115,627,627,627,627,0
|
|
20241212,141800,67942115,627,627,627,627,0
|
|
20241212,141700,67942115,627,627,627,627,0
|
|
20241212,141600,67942115,627,627,627,627,0
|
|
20241212,141500,67942115,627,627,627,627,0
|
|
20241212,141400,67942115,627,627,627,627,0
|
|
20241212,141300,67942115,627,627,627,627,0
|
|
20241212,141200,67942115,627,627,627,627,0
|
|
20241212,141100,67942115,627,627,627,627,5
|
|
20241212,141000,67938980,627,627,627,627,0
|
|
20241212,140900,67938980,627,627,627,627,0
|
|
20241212,140800,67938980,627,627,627,627,0
|
|
20241212,140700,67938980,627,627,627,627,0
|
|
20241212,140600,67938980,627,627,627,627,0
|
|
20241212,140500,67938980,627,627,627,627,0
|
|
20241212,140400,67938980,627,627,627,627,0
|
|
20241212,140300,67938980,627,627,627,627,1161
|
|
20241212,140200,67211033,627,627,627,627,0
|
|
20241212,140100,67211033,627,627,627,627,0
|
|
20241212,140000,67211033,627,627,627,627,0
|
|
20241212,135900,67211033,627,627,627,627,0
|
|
20241212,135800,67211033,627,627,627,627,0
|
|
20241212,135700,67211033,627,627,627,627,0
|
|
20241212,135600,67211033,627,627,627,627,0
|
|
20241212,135500,67211033,627,627,627,627,0
|
|
20241212,135400,67211033,627,627,627,627,0
|
|
20241212,135300,67211033,627,627,627,627,0
|
|
20241212,135200,67211033,627,627,627,627,0
|
|
20241212,135100,67211033,627,627,627,627,0
|
|
20241212,135000,67211033,627,627,627,627,0
|
|
20241212,134900,67211033,627,627,627,627,0
|
|
20241212,134800,67211033,627,627,627,627,0
|
|
20241212,134700,67211033,627,627,627,627,0
|
|
20241212,134600,67211033,627,627,627,627,0
|
|
20241212,134500,67211033,627,627,627,627,0
|
|
20241212,134400,67211033,627,627,627,627,0
|
|
20241212,134300,67211033,627,627,627,627,0
|
|
20241212,134200,67211033,627,627,627,627,0
|
|
20241212,134100,67211033,627,627,627,627,0
|
|
20241212,134000,67211033,627,627,627,627,0
|
|
20241212,133900,67211033,627,627,627,627,0
|
|
20241212,133800,67211033,627,627,627,627,0
|
|
20241212,133700,67211033,627,627,627,627,0
|
|
20241212,133600,67211033,627,627,627,627,0
|
|
20241212,133500,67211033,627,627,627,627,0
|
|
20241212,133400,67211033,627,627,627,627,0
|
|
20241212,133300,67211033,627,627,627,627,0
|
|
20241212,133200,67211033,627,627,627,627,0
|
|
20241212,133100,67211033,627,627,627,627,0
|
|
20241212,133000,67211033,627,627,627,627,0
|
|
20241212,132900,67211033,627,627,627,627,0
|
|
20241212,132800,67211033,627,627,627,627,0
|
|
20241212,132700,67211033,627,627,627,627,0
|
|
20241212,132600,67211033,627,627,627,627,0
|
|
20241212,132500,67211033,627,627,627,627,0
|
|
20241212,132400,67211033,627,627,627,627,1
|
|
20241212,132300,67210406,627,627,627,627,1
|
|
20241212,132200,67209779,627,627,627,627,0
|
|
20241212,132100,67209779,627,627,627,627,0
|
|
20241212,132000,67209779,627,627,627,627,0
|
|
20241212,131900,67209779,627,627,627,627,0
|
|
20241212,131800,67209779,627,627,627,627,0
|
|
20241212,131700,67209779,627,627,627,627,0
|
|
20241212,131600,67209779,627,627,627,627,0
|
|
20241212,131500,67209779,627,627,627,627,0
|
|
20241212,131400,67209779,627,627,627,627,0
|
|
20241212,131300,67209779,627,627,627,627,0
|
|
20241212,131200,67209779,627,627,627,627,0
|
|
20241212,131100,67209779,627,627,627,627,0
|
|
20241212,131000,67209779,627,627,627,627,500
|
|
20241212,130900,66896279,627,627,627,627,0
|
|
20241212,130800,66896279,627,627,627,627,0
|
|
20241212,130700,66896279,627,627,627,627,0
|
|
20241212,130600,66896279,627,627,627,627,0
|
|
20241212,130500,66896279,627,627,627,627,0
|
|
20241212,130400,66896279,627,627,627,627,0
|
|
20241212,130300,66896279,627,627,627,627,0
|
|
20241212,130200,66896279,627,627,627,627,0
|
|
20241212,130100,66896279,627,627,627,627,0
|
|
20241212,130000,66896279,627,627,627,627,0
|
|
20241212,125900,66896279,627,627,627,627,0
|
|
20241212,125800,66896279,627,627,627,627,0
|
|
20241212,125700,66896279,627,627,627,627,0
|
|
20241212,125600,66896279,627,624,627,624,2000
|
|
20241212,125500,65645622,624,622,624,622,1000
|
|
20241212,125400,65022752,622,622,622,622,0
|
|
20241212,125300,65022752,622,622,622,622,0
|
|
20241212,125200,65022752,622,622,622,622,0
|
|
20241212,125100,65022752,622,622,622,622,0
|
|
20241212,125000,65022752,622,622,622,622,0
|
|
20241212,124900,65022752,622,622,622,622,0
|
|
20241212,124800,65022752,622,622,622,622,0
|
|
20241212,124700,65022752,622,622,622,622,0
|
|
20241212,124600,65022752,622,622,622,622,0
|
|
20241212,124500,65022752,622,622,622,622,5
|
|
20241212,124400,65019642,623,623,623,623,0
|
|
20241212,124300,65019642,623,623,623,623,0
|
|
20241212,124200,65019642,623,623,623,623,0
|
|
20241212,124100,65019642,623,623,623,623,0
|
|
20241212,124000,65019642,623,623,623,623,0
|
|
20241212,123900,65019642,623,623,623,623,0
|
|
20241212,123800,65019642,623,623,623,623,0
|
|
20241212,123700,65019642,623,623,623,623,0
|
|
20241212,123600,65019642,623,623,623,623,0
|
|
20241212,123500,65019642,623,623,623,623,0
|
|
20241212,123400,65019642,623,623,623,623,0
|
|
20241212,123300,65019642,623,623,623,623,0
|
|
20241212,123200,65019642,623,623,623,623,0
|
|
20241212,123100,65019642,623,623,623,623,0
|
|
20241212,123000,65019642,623,623,623,623,0
|
|
20241212,122900,65019642,623,623,623,623,2
|
|
20241212,122800,65018396,623,623,623,623,0
|
|
20241212,122700,65018396,623,623,623,623,0
|
|
20241212,122600,65018396,623,623,623,623,0
|
|
20241212,122500,65018396,623,623,623,623,0
|
|
20241212,122400,65018396,623,623,623,623,0
|
|
20241212,122300,65018396,623,623,623,623,0
|
|
20241212,122200,65018396,623,623,623,623,0
|
|
20241212,122100,65018396,623,623,623,623,0
|
|
20241212,122000,65018396,623,623,623,623,0
|
|
20241212,121900,65018396,623,623,623,623,0
|
|
20241212,121800,65018396,623,622,623,622,101
|
|
20241212,121700,64955563,622,622,622,622,0
|
|
20241212,121600,64955563,622,622,622,622,1
|
|
20241212,121500,64954941,618,618,618,618,0
|
|
20241212,121400,64954941,618,618,618,618,0
|
|
20241212,121300,64954941,618,618,618,618,0
|
|
20241212,121200,64954941,618,618,618,618,0
|
|
20241212,121100,64954941,618,618,618,618,0
|
|
20241212,121000,64954941,618,618,618,618,0
|
|
20241212,120900,64954941,618,618,618,618,0
|
|
20241212,120800,64954941,618,618,618,618,0
|
|
20241212,120700,64954941,618,618,618,618,0
|
|
20241212,120600,64954941,618,618,618,618,0
|
|
20241212,120500,64954941,618,618,618,618,0
|
|
20241212,120400,64954941,618,618,618,618,1273
|
|
20241212,120300,64168227,618,618,618,618,0
|
|
20241212,120200,64168227,618,618,618,618,0
|
|
20241212,120100,64168227,618,618,618,618,0
|
|
20241212,120000,64168227,618,618,618,618,26
|
|
20241212,115900,64152159,622,622,622,622,0
|
|
20241212,115800,64152159,622,622,622,622,0
|
|
20241212,115700,64152159,622,622,622,622,0
|
|
20241212,115600,64152159,622,622,622,622,0
|
|
20241212,115500,64152159,622,622,622,622,0
|
|
20241212,115400,64152159,622,622,622,622,0
|
|
20241212,115300,64152159,622,622,622,622,0
|
|
20241212,115200,64152159,622,622,622,622,0
|
|
20241212,115100,64152159,622,622,622,622,0
|
|
20241212,115000,64152159,622,622,622,622,0
|
|
20241212,114900,64152159,622,618,622,618,2
|
|
20241212,114800,64150919,621,621,621,621,0
|
|
20241212,114700,64150919,621,615,621,615,2
|
|
20241212,114600,64149683,616,623,623,616,35000
|
|
20241212,114500,42526178,623,624,624,623,500
|
|
20241212,114400,42214655,628,628,628,628,0
|
|
20241212,114300,42214655,628,628,628,628,0
|
|
20241212,114200,42214655,628,628,628,628,0
|
|
20241212,114100,42214655,628,628,628,628,0
|
|
20241212,114000,42214655,628,628,628,628,0
|
|
20241212,113900,42214655,628,628,628,628,0
|
|
20241212,113800,42214655,628,628,628,628,0
|
|
20241212,113700,42214655,628,628,628,628,0
|
|
20241212,113600,42214655,628,628,628,628,0
|
|
20241212,113500,42214655,628,628,628,628,0
|
|
20241212,113400,42214655,628,628,628,628,0
|
|
20241212,113300,42214655,628,628,628,628,0
|
|
20241212,113200,42214655,628,628,628,628,0
|
|
20241212,113100,42214655,628,628,628,628,31
|
|
20241212,113000,42195187,628,628,628,628,0
|
|
20241212,112900,42195187,628,628,628,628,0
|
|
20241212,112800,42195187,628,628,628,628,1
|
|
20241212,112700,42194559,623,623,623,623,0
|
|
20241212,112600,42194559,623,624,624,623,2000
|
|
20241212,112500,40948377,624,625,625,624,2000
|
|
20241212,112400,39699352,628,628,628,628,0
|
|
20241212,112300,39699352,628,628,628,628,0
|
|
20241212,112200,39699352,628,628,628,628,0
|
|
20241212,112100,39699352,628,628,628,628,0
|
|
20241212,112000,39699352,628,628,628,628,0
|
|
20241212,111900,39699352,628,628,628,628,0
|
|
20241212,111800,39699352,628,628,628,628,0
|
|
20241212,111700,39699352,628,628,628,628,0
|
|
20241212,111600,39699352,628,628,628,628,0
|
|
20241212,111500,39699352,628,628,628,628,0
|
|
20241212,111400,39699352,628,628,628,628,0
|
|
20241212,111300,39699352,628,628,628,628,0
|
|
20241212,111200,39699352,628,628,628,628,0
|
|
20241212,111100,39699352,628,628,628,628,0
|
|
20241212,111000,39699352,628,628,628,628,0
|
|
20241212,110900,39699352,628,628,628,628,0
|
|
20241212,110800,39699352,628,628,628,628,0
|
|
20241212,110700,39699352,628,628,628,628,0
|
|
20241212,110600,39699352,628,628,628,628,0
|
|
20241212,110500,39699352,628,628,628,628,0
|
|
20241212,110400,39699352,628,628,628,628,0
|
|
20241212,110300,39699352,628,628,628,628,0
|
|
20241212,110200,39699352,628,627,628,627,64
|
|
20241212,110100,39659192,624,624,624,624,0
|
|
20241212,110000,39659192,624,624,624,624,0
|
|
20241212,105900,39659192,624,628,628,624,10000
|
|
20241212,105800,33401748,629,629,629,629,0
|
|
20241212,105700,33401748,629,629,629,629,0
|
|
20241212,105600,33401748,629,629,629,629,0
|
|
20241212,105500,33401748,629,629,629,629,0
|
|
20241212,105400,33401748,629,629,629,629,5
|
|
20241212,105300,33398603,628,628,628,628,0
|
|
20241212,105200,33398603,628,628,628,628,330
|
|
20241212,105100,33191363,628,628,628,628,154
|
|
20241212,105000,33094651,628,628,628,628,12
|
|
20241212,104900,33087115,631,631,631,631,0
|
|
20241212,104800,33087115,631,628,631,628,12
|
|
20241212,104700,33079573,627,627,627,627,0
|
|
20241212,104600,33079573,627,629,629,627,2000
|
|
20241212,104500,31825053,629,634,635,628,2867
|
|
20241212,104400,30022522,629,631,631,628,3034
|
|
20241212,104300,28113345,628,633,633,628,1000
|
|
20241212,104200,27484585,639,639,639,639,0
|
|
20241212,104100,27484585,639,639,639,639,0
|
|
20241212,104000,27484585,639,639,639,639,0
|
|
20241212,103900,27484585,639,639,639,639,0
|
|
20241212,103800,27484585,639,639,639,639,0
|
|
20241212,103700,27484585,639,639,639,639,0
|
|
20241212,103600,27484585,639,639,639,639,0
|
|
20241212,103500,27484585,639,639,639,639,0
|
|
20241212,103400,27484585,639,633,639,633,1001
|
|
20241212,103300,26850946,633,633,633,633,0
|
|
20241212,103200,26850946,633,633,633,633,0
|
|
20241212,103100,26850946,633,633,633,633,0
|
|
20241212,103000,26850946,633,633,633,633,0
|
|
20241212,102900,26850946,633,630,639,630,203
|
|
20241212,102800,26721787,628,633,633,628,639
|
|
20241212,102700,26318335,634,636,637,634,172
|
|
20241212,102600,26208971,641,641,641,641,0
|
|
20241212,102500,26208971,641,641,641,641,0
|
|
20241212,102400,26208971,641,641,641,641,0
|
|
20241212,102300,26208971,641,641,641,641,0
|
|
20241212,102200,26208971,641,641,641,641,0
|
|
20241212,102100,26208971,641,641,641,641,0
|
|
20241212,102000,26208971,641,641,641,641,0
|
|
20241212,101900,26208971,641,634,641,634,1426
|
|
20241212,101800,25304874,634,635,635,634,185
|
|
20241212,101700,25187410,635,635,635,635,0
|
|
20241212,101600,25187410,635,635,635,635,0
|
|
20241212,101500,25187410,635,635,635,635,0
|
|
20241212,101400,25187410,635,635,635,635,1046
|
|
20241212,101300,24523200,641,641,641,641,0
|
|
20241212,101200,24523200,641,641,641,641,0
|
|
20241212,101100,24523200,641,641,641,641,0
|
|
20241212,101000,24523200,641,641,641,641,0
|
|
20241212,100900,24523200,641,641,641,641,0
|
|
20241212,100800,24523200,641,640,641,640,33
|
|
20241212,100700,24502077,641,641,641,641,0
|
|
20241212,100600,24502077,641,641,641,641,3
|
|
20241212,100500,24500154,640,640,640,640,0
|
|
20241212,100400,24500154,640,640,640,640,2579
|
|
20241212,100300,22849594,640,634,640,634,2430
|
|
20241212,100200,21294419,632,637,640,632,30
|
|
20241212,100100,21275390,636,635,636,633,21
|
|
20241212,100000,21262066,639,635,639,635,7
|
|
20241212,095900,21257607,641,630,641,630,1908
|
|
20241212,095800,20042058,630,629,630,629,98
|
|
20241212,095700,19980368,628,628,628,628,100
|
|
20241212,095600,19917568,629,631,631,629,102
|
|
20241212,095500,19853407,637,637,637,637,0
|
|
20241212,095400,19853407,637,629,637,628,1669
|
|
20241212,095300,18801985,630,633,633,630,1285
|
|
20241212,095200,17992015,633,633,633,633,38
|
|
20241212,095100,17967961,633,632,633,632,150
|
|
20241212,095000,17873111,631,632,632,631,100
|
|
20241212,094900,17809961,630,632,632,630,177
|
|
20241212,094800,17698280,633,635,635,633,188
|
|
20241212,094700,17579089,636,636,642,636,10089
|
|
20241212,094600,11105363,636,636,636,636,0
|
|
20241212,094500,11105363,636,636,636,636,0
|
|
20241212,094400,11105363,636,636,636,636,0
|
|
20241212,094300,11105363,636,636,636,636,7
|
|
20241212,094200,11100911,638,635,638,635,10
|
|
20241212,094100,11094542,635,635,635,635,0
|
|
20241212,094000,11094542,635,635,635,635,0
|
|
20241212,093900,11094542,635,635,635,635,0
|
|
20241212,093800,11094542,635,635,635,635,0
|
|
20241212,093700,11094542,635,635,635,635,0
|
|
20241212,093600,11094542,635,635,635,635,0
|
|
20241212,093500,11094542,635,635,635,635,0
|
|
20241212,093400,11094542,635,635,635,635,56
|
|
20241212,093300,11058982,636,636,636,636,119
|
|
20241212,093200,10983298,641,641,641,641,0
|
|
20241212,093100,10983298,641,641,641,641,0
|
|
20241212,093000,10983298,641,641,641,641,0
|
|
20241212,092900,10983298,641,641,641,641,2
|
|
20241212,092800,10982016,635,633,642,633,1946
|
|
20241212,092700,9742458,627,632,633,623,3457
|
|
20241212,092600,7583692,638,638,638,638,0
|
|
20241212,092500,7583692,638,638,638,638,0
|
|
20241212,092400,7583692,638,638,638,638,0
|
|
20241212,092300,7583692,638,638,638,638,1
|
|
20241212,092200,7583054,633,632,634,632,52
|
|
20241212,092100,7550146,632,635,635,632,74
|
|
20241212,092000,7503312,639,634,639,633,122
|
|
20241212,091900,7425741,628,635,635,628,415
|
|
20241212,091800,7163276,636,636,636,636,0
|
|
20241212,091700,7163276,636,636,636,636,0
|
|
20241212,091600,7163276,636,636,636,636,0
|
|
20241212,091500,7163276,636,636,636,636,10
|
|
20241212,091400,7156916,636,636,636,636,0
|
|
20241212,091300,7156916,636,636,636,636,0
|
|
20241212,091200,7156916,636,636,636,636,0
|
|
20241212,091100,7156916,636,636,636,636,0
|
|
20241212,091000,7156916,636,636,636,636,0
|
|
20241212,090900,7156916,636,636,636,636,60
|
|
20241212,090800,7118756,636,636,636,636,0
|
|
20241212,090700,7118756,636,637,637,636,700
|
|
20241212,090600,6673551,643,639,643,633,205
|
|
20241212,090500,6543703,644,645,645,644,13
|
|
20241212,090400,6535323,645,636,645,636,4780
|
|
20241212,090300,3481143,638,638,638,638,0
|
|
20241212,090200,3481143,638,638,638,638,0
|
|
20241212,090100,3481143,638,629,638,629,189
|
|
20241212,090000,3360944,633,623,633,623,5390
|