642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,193900,189893856,1025,1025,1025,1025,6829
|
|
20241223,193800,189893856,1025,1025,1025,1025,0
|
|
20241223,193700,189893856,1025,1025,1025,1025,0
|
|
20241223,193600,189893856,1025,1025,1025,1025,0
|
|
20241223,193500,189893856,1025,1025,1025,1025,0
|
|
20241223,193400,189893856,1025,1025,1025,1025,0
|
|
20241223,193300,189893856,1025,1025,1025,1025,0
|
|
20241223,193200,189893856,1025,1025,1025,1025,0
|
|
20241223,193100,189893856,1025,1025,1025,1025,0
|
|
20241223,193000,189893856,1025,1025,1025,1025,0
|
|
20241223,192900,189893856,1025,1025,1025,1025,0
|
|
20241223,192800,189893856,1025,1025,1025,1025,0
|
|
20241223,192700,189893856,1025,1025,1025,1025,0
|
|
20241223,192600,189893856,1025,1025,1025,1025,0
|
|
20241223,192500,189893856,1025,1025,1025,1025,0
|
|
20241223,192400,189893856,1025,1025,1025,1025,0
|
|
20241223,192300,189893856,1025,1025,1025,1025,0
|
|
20241223,192200,189893856,1025,1025,1025,1025,0
|
|
20241223,192100,189893856,1025,1025,1025,1025,0
|
|
20241223,192000,189893856,1025,1025,1025,1025,0
|
|
20241223,191900,189893856,1025,1025,1025,1025,0
|
|
20241223,191800,189893856,1025,1025,1025,1025,0
|
|
20241223,191700,189893856,1025,1025,1025,1025,0
|
|
20241223,191600,189893856,1025,1025,1025,1025,0
|
|
20241223,191500,189893856,1025,1025,1025,1025,0
|
|
20241223,191400,189893856,1025,1025,1025,1025,0
|
|
20241223,191300,189893856,1025,1025,1025,1025,0
|
|
20241223,191200,189893856,1025,1025,1025,1025,0
|
|
20241223,191100,189893856,1025,1025,1025,1025,0
|
|
20241223,191000,189893856,1025,1025,1025,1025,0
|
|
20241223,190900,189893856,1025,1025,1025,1025,6829
|
|
20241223,190800,189893856,1025,1025,1025,1025,0
|
|
20241223,190700,189893856,1025,1025,1025,1025,0
|
|
20241223,190600,189893856,1025,1025,1025,1025,0
|
|
20241223,190500,189893856,1025,1025,1025,1025,0
|
|
20241223,190400,189893856,1025,1025,1025,1025,0
|
|
20241223,190300,189893856,1025,1025,1025,1025,0
|
|
20241223,190200,189893856,1025,1025,1025,1025,0
|
|
20241223,190100,189893856,1025,1025,1025,1025,0
|
|
20241223,190000,189893856,1025,1025,1025,1025,0
|
|
20241223,185900,189893856,1025,1025,1025,1025,0
|
|
20241223,185800,189893856,1025,1025,1025,1025,0
|
|
20241223,185700,189893856,1025,1025,1025,1025,0
|
|
20241223,185600,189893856,1025,1025,1025,1025,0
|
|
20241223,185500,189893856,1025,1025,1025,1025,0
|
|
20241223,185400,189893856,1025,1025,1025,1025,0
|
|
20241223,185300,189893856,1025,1025,1025,1025,0
|
|
20241223,185200,189893856,1025,1025,1025,1025,0
|
|
20241223,185100,189893856,1025,1025,1025,1025,0
|
|
20241223,185000,189893856,1025,1025,1025,1025,0
|
|
20241223,184900,189893856,1025,1025,1025,1025,0
|
|
20241223,184800,189893856,1025,1025,1025,1025,0
|
|
20241223,184700,189893856,1025,1025,1025,1025,0
|
|
20241223,184600,189893856,1025,1025,1025,1025,0
|
|
20241223,184500,189893856,1025,1025,1025,1025,0
|
|
20241223,184400,189893856,1025,1025,1025,1025,0
|
|
20241223,184300,189893856,1025,1025,1025,1025,0
|
|
20241223,184200,189893856,1025,1025,1025,1025,0
|
|
20241223,184100,189893856,1025,1025,1025,1025,0
|
|
20241223,184000,189893856,1025,1025,1025,1025,0
|
|
20241223,183900,189893856,1025,1025,1025,1025,6829
|
|
20241223,183800,189893856,1025,1025,1025,1025,0
|
|
20241223,183700,189893856,1025,1025,1025,1025,0
|
|
20241223,183600,189893856,1025,1025,1025,1025,0
|
|
20241223,183500,189893856,1025,1025,1025,1025,0
|
|
20241223,183400,189893856,1025,1025,1025,1025,0
|
|
20241223,183300,189893856,1025,1025,1025,1025,0
|
|
20241223,183200,189893856,1025,1025,1025,1025,0
|
|
20241223,183100,189893856,1025,1025,1025,1025,0
|
|
20241223,183000,189893856,1025,1025,1025,1025,0
|
|
20241223,182900,189893856,1025,1025,1025,1025,0
|
|
20241223,182800,189893856,1025,1025,1025,1025,0
|
|
20241223,182700,189893856,1025,1025,1025,1025,0
|
|
20241223,182600,189893856,1025,1025,1025,1025,0
|
|
20241223,182500,189893856,1025,1025,1025,1025,0
|
|
20241223,182400,189893856,1025,1025,1025,1025,0
|
|
20241223,182300,189893856,1025,1025,1025,1025,0
|
|
20241223,182200,189893856,1025,1025,1025,1025,0
|
|
20241223,182100,189893856,1025,1025,1025,1025,0
|
|
20241223,182000,189893856,1025,1025,1025,1025,0
|
|
20241223,181900,189893856,1025,1025,1025,1025,0
|
|
20241223,181800,189893856,1025,1025,1025,1025,0
|
|
20241223,181700,189893856,1025,1025,1025,1025,0
|
|
20241223,181600,189893856,1025,1025,1025,1025,0
|
|
20241223,181500,189893856,1025,1025,1025,1025,0
|
|
20241223,181400,189893856,1025,1025,1025,1025,0
|
|
20241223,181300,189893856,1025,1025,1025,1025,0
|
|
20241223,181200,189893856,1025,1025,1025,1025,0
|
|
20241223,181100,189893856,1025,1025,1025,1025,0
|
|
20241223,181000,189893856,1025,1025,1025,1025,0
|
|
20241223,180900,189893856,1025,1025,1025,1025,6829
|
|
20241223,180800,189893856,1025,1025,1025,1025,0
|
|
20241223,180700,189893856,1025,1025,1025,1025,0
|
|
20241223,180600,189893856,1025,1025,1025,1025,0
|
|
20241223,180500,189893856,1025,1025,1025,1025,0
|
|
20241223,180400,189893856,1025,1025,1025,1025,0
|
|
20241223,180300,189893856,1025,1025,1025,1025,0
|
|
20241223,180200,189893856,1025,1025,1025,1025,0
|
|
20241223,180100,189893856,1025,1025,1025,1025,0
|
|
20241223,180000,189893856,1025,1025,1025,1025,0
|
|
20241223,175900,189893856,1025,1025,1025,1025,0
|
|
20241223,175800,189893856,1025,1025,1025,1025,0
|
|
20241223,175700,189893856,1025,1025,1025,1025,0
|
|
20241223,175600,189893856,1025,1025,1025,1025,0
|
|
20241223,175500,189893856,1025,1025,1025,1025,0
|
|
20241223,175400,189893856,1025,1025,1025,1025,0
|
|
20241223,175300,189893856,1025,1025,1025,1025,0
|
|
20241223,175200,189893856,1025,1025,1025,1025,0
|
|
20241223,175100,189893856,1025,1025,1025,1025,0
|
|
20241223,175000,189893856,1025,1025,1025,1025,0
|
|
20241223,174900,189893856,1025,1025,1025,1025,0
|
|
20241223,174800,189893856,1025,1025,1025,1025,0
|
|
20241223,174700,189893856,1025,1025,1025,1025,0
|
|
20241223,174600,189893856,1025,1025,1025,1025,0
|
|
20241223,174500,189893856,1025,1025,1025,1025,0
|
|
20241223,174400,189893856,1025,1025,1025,1025,0
|
|
20241223,174300,189893856,1025,1025,1025,1025,0
|
|
20241223,174200,189893856,1025,1025,1025,1025,0
|
|
20241223,174100,189893856,1025,1025,1025,1025,0
|
|
20241223,174000,189893856,1025,1025,1025,1025,0
|
|
20241223,173900,189893856,1025,1025,1025,1025,6829
|
|
20241223,173800,189893856,1025,1025,1025,1025,0
|
|
20241223,173700,189893856,1025,1025,1025,1025,0
|
|
20241223,173600,189893856,1025,1025,1025,1025,0
|
|
20241223,173500,189893856,1025,1025,1025,1025,0
|
|
20241223,173400,189893856,1025,1025,1025,1025,0
|
|
20241223,173300,189893856,1025,1025,1025,1025,0
|
|
20241223,173200,189893856,1025,1025,1025,1025,0
|
|
20241223,173100,189893856,1025,1025,1025,1025,0
|
|
20241223,173000,189893856,1025,1025,1025,1025,0
|
|
20241223,172900,189893856,1025,1025,1025,1025,0
|
|
20241223,172800,189893856,1025,1025,1025,1025,0
|
|
20241223,172700,189893856,1025,1025,1025,1025,0
|
|
20241223,172600,189893856,1025,1025,1025,1025,0
|
|
20241223,172500,189893856,1025,1025,1025,1025,0
|
|
20241223,172400,189893856,1025,1025,1025,1025,0
|
|
20241223,172300,189893856,1025,1025,1025,1025,0
|
|
20241223,172200,189893856,1025,1025,1025,1025,0
|
|
20241223,172100,189893856,1025,1025,1025,1025,0
|
|
20241223,172000,189893856,1025,1025,1025,1025,0
|
|
20241223,171900,189893856,1025,1025,1025,1025,0
|
|
20241223,171800,189893856,1025,1025,1025,1025,0
|
|
20241223,171700,189893856,1025,1025,1025,1025,0
|
|
20241223,171600,189893856,1025,1025,1025,1025,0
|
|
20241223,171500,189893856,1025,1025,1025,1025,0
|
|
20241223,171400,189893856,1025,1025,1025,1025,0
|
|
20241223,171300,189893856,1025,1025,1025,1025,0
|
|
20241223,171200,189893856,1025,1025,1025,1025,0
|
|
20241223,171100,189893856,1025,1025,1025,1025,0
|
|
20241223,171000,189893856,1025,1025,1025,1025,0
|
|
20241223,170900,189893856,1025,1025,1025,1025,6829
|
|
20241223,170800,189893856,1025,1025,1025,1025,0
|
|
20241223,170700,189893856,1025,1025,1025,1025,0
|
|
20241223,170600,189893856,1025,1025,1025,1025,0
|
|
20241223,170500,189893856,1025,1025,1025,1025,0
|
|
20241223,170400,189893856,1025,1025,1025,1025,0
|
|
20241223,170300,189893856,1025,1025,1025,1025,0
|
|
20241223,170200,189893856,1025,1025,1025,1025,0
|
|
20241223,170100,189893856,1025,1025,1025,1025,0
|
|
20241223,170000,189893856,1025,1025,1025,1025,0
|
|
20241223,165900,189893856,1025,1025,1025,1025,0
|
|
20241223,165800,189893856,1025,1025,1025,1025,0
|
|
20241223,165700,189893856,1025,1025,1025,1025,0
|
|
20241223,165600,189893856,1025,1025,1025,1025,0
|
|
20241223,165500,189893856,1025,1025,1025,1025,0
|
|
20241223,165400,189893856,1025,1025,1025,1025,0
|
|
20241223,165300,189893856,1025,1025,1025,1025,0
|
|
20241223,165200,189893856,1025,1025,1025,1025,0
|
|
20241223,165100,189893856,1025,1025,1025,1025,0
|
|
20241223,165000,189893856,1025,1025,1025,1025,0
|
|
20241223,164900,189893856,1025,1025,1025,1025,0
|
|
20241223,164800,189893856,1025,1025,1025,1025,0
|
|
20241223,164700,189893856,1025,1025,1025,1025,0
|
|
20241223,164600,189893856,1025,1025,1025,1025,0
|
|
20241223,164500,189893856,1025,1025,1025,1025,0
|
|
20241223,164400,189893856,1025,1025,1025,1025,0
|
|
20241223,164300,189893856,1025,1025,1025,1025,0
|
|
20241223,164200,189893856,1025,1025,1025,1025,0
|
|
20241223,164100,189893856,1025,1025,1025,1025,0
|
|
20241223,164000,189893856,1025,1025,1025,1025,0
|
|
20241223,163900,189893856,1025,1025,1025,1025,6829
|
|
20241223,163800,189893856,1025,1025,1025,1025,0
|
|
20241223,163700,189893856,1025,1025,1025,1025,0
|
|
20241223,163600,189893856,1025,1025,1025,1025,0
|
|
20241223,163500,189893856,1025,1025,1025,1025,0
|
|
20241223,163400,189893856,1025,1025,1025,1025,0
|
|
20241223,163300,189893856,1025,1025,1025,1025,0
|
|
20241223,163200,189893856,1025,1025,1025,1025,0
|
|
20241223,163100,189893856,1025,1025,1025,1025,0
|
|
20241223,163000,189893856,1025,1025,1025,1025,0
|
|
20241223,162900,189893856,1025,1025,1025,1025,0
|
|
20241223,162800,189893856,1025,1025,1025,1025,0
|
|
20241223,162700,189893856,1025,1025,1025,1025,0
|
|
20241223,162600,189893856,1025,1025,1025,1025,0
|
|
20241223,162500,189893856,1025,1025,1025,1025,0
|
|
20241223,162400,189893856,1025,1025,1025,1025,0
|
|
20241223,162300,189893856,1025,1025,1025,1025,0
|
|
20241223,162200,189893856,1025,1025,1025,1025,0
|
|
20241223,162100,189893856,1025,1025,1025,1025,0
|
|
20241223,162000,189893856,1025,1025,1025,1025,0
|
|
20241223,161900,189893856,1025,1025,1025,1025,0
|
|
20241223,161800,189893856,1025,1025,1025,1025,0
|
|
20241223,161700,189893856,1025,1025,1025,1025,0
|
|
20241223,161600,189893856,1025,1025,1025,1025,0
|
|
20241223,161500,189893856,1025,1025,1025,1025,0
|
|
20241223,161400,189893856,1025,1025,1025,1025,0
|
|
20241223,161300,189893856,1025,1025,1025,1025,0
|
|
20241223,161200,189893856,1025,1025,1025,1025,0
|
|
20241223,161100,189893856,1025,1025,1025,1025,0
|
|
20241223,161000,189893856,1025,1025,1025,1025,0
|
|
20241223,160900,189893856,1025,1025,1025,1025,6829
|
|
20241223,160800,189893856,1025,1025,1025,1025,0
|
|
20241223,160700,189893856,1025,1025,1025,1025,0
|
|
20241223,160600,189893856,1025,1025,1025,1025,0
|
|
20241223,160500,189893856,1025,1025,1025,1025,0
|
|
20241223,160400,189893856,1025,1025,1025,1025,0
|
|
20241223,160300,189893856,1025,1025,1025,1025,0
|
|
20241223,160200,189893856,1025,1025,1025,1025,0
|
|
20241223,160100,189893856,1025,1025,1025,1025,0
|
|
20241223,160000,189893856,1025,1025,1025,1025,0
|
|
20241223,155900,189893856,1025,1025,1025,1025,0
|
|
20241223,155800,189893856,1025,1025,1025,1025,0
|
|
20241223,155700,189893856,1025,1025,1025,1025,0
|
|
20241223,155600,189893856,1025,1025,1025,1025,0
|
|
20241223,155500,189893856,1025,1025,1025,1025,0
|
|
20241223,155400,189893856,1025,1025,1025,1025,0
|
|
20241223,155300,189893856,1025,1025,1025,1025,0
|
|
20241223,155200,189893856,1025,1025,1025,1025,0
|
|
20241223,155100,189893856,1025,1025,1025,1025,0
|
|
20241223,155000,189893856,1025,1025,1025,1025,0
|
|
20241223,154900,189893856,1025,1025,1025,1025,0
|
|
20241223,154800,189893856,1025,1025,1025,1025,0
|
|
20241223,154700,189893856,1025,1025,1025,1025,0
|
|
20241223,154600,189893856,1025,1025,1025,1025,0
|
|
20241223,154500,189893856,1025,1025,1025,1025,0
|
|
20241223,154400,189893856,1025,1025,1025,1025,0
|
|
20241223,154300,189893856,1025,1025,1025,1025,0
|
|
20241223,154200,189893856,1025,1025,1025,1025,0
|
|
20241223,154100,189893856,1025,1025,1025,1025,0
|
|
20241223,154000,189893856,1025,1025,1025,1025,0
|
|
20241223,153900,189893856,1025,1025,1025,1025,6829
|
|
20241223,153800,189893856,1025,1025,1025,1025,0
|
|
20241223,153700,189893856,1025,1025,1025,1025,0
|
|
20241223,153600,189893856,1025,1025,1025,1025,0
|
|
20241223,153500,189893856,1025,1025,1025,1025,0
|
|
20241223,153400,189893856,1025,1025,1025,1025,0
|
|
20241223,153300,189893856,1025,1025,1025,1025,0
|
|
20241223,153200,189893856,1025,1025,1025,1025,0
|
|
20241223,153100,189893856,1025,1025,1025,1025,0
|
|
20241223,153000,189893856,1025,1025,1025,1025,6829
|
|
20241223,152900,182894131,1021,1021,1021,1021,0
|
|
20241223,152800,182894131,1021,1021,1021,1021,0
|
|
20241223,152700,182894131,1021,1021,1021,1021,0
|
|
20241223,152600,182894131,1021,1021,1021,1021,0
|
|
20241223,152500,182894131,1021,1021,1021,1021,0
|
|
20241223,152400,182894131,1021,1021,1021,1021,0
|
|
20241223,152300,182894131,1021,1021,1021,1021,0
|
|
20241223,152200,182894131,1021,1021,1021,1021,0
|
|
20241223,152100,182894131,1021,1021,1021,1021,0
|
|
20241223,152000,182894131,1021,1021,1021,1021,0
|
|
20241223,151900,182894131,1021,1021,1021,1021,0
|
|
20241223,151800,182894131,1021,1022,1022,1021,248
|
|
20241223,151700,182640685,1021,1021,1021,1021,157
|
|
20241223,151600,182480388,1022,1022,1022,1022,2
|
|
20241223,151500,182478344,1022,1022,1022,1022,341
|
|
20241223,151400,182129842,1025,1025,1025,1025,212
|
|
20241223,151300,181912542,1025,1025,1025,1025,226
|
|
20241223,151200,181680892,1022,1022,1022,1022,1930
|
|
20241223,151100,179708432,1022,1022,1022,1022,218
|
|
20241223,151000,179485636,1024,1024,1024,1024,0
|
|
20241223,150900,179485636,1024,1022,1024,1022,200
|
|
20241223,150800,179281036,1024,1024,1024,1024,0
|
|
20241223,150700,179281036,1024,1024,1024,1024,10
|
|
20241223,150600,179270796,1024,1024,1024,1024,53
|
|
20241223,150500,179216524,1025,1026,1026,1025,330
|
|
20241223,150400,178878166,1026,1026,1026,1026,1871
|
|
20241223,150300,176958520,1024,1023,1024,1023,8976
|
|
20241223,150200,167775096,1026,1026,1026,1026,0
|
|
20241223,150100,167775096,1026,1026,1026,1026,0
|
|
20241223,150000,167775096,1026,1026,1026,1026,0
|
|
20241223,145900,167775096,1026,1026,1026,1026,1
|
|
20241223,145800,167774070,1023,1023,1023,1023,6504
|
|
20241223,145700,161120478,1026,1026,1026,1026,1
|
|
20241223,145600,161119452,1023,1023,1023,1023,1177
|
|
20241223,145500,159915381,1023,1023,1023,1023,1021
|
|
20241223,145400,158870898,1023,1023,1023,1023,7286
|
|
20241223,145300,151417320,1023,1023,1023,1023,200
|
|
20241223,145200,151212720,1027,1027,1027,1027,0
|
|
20241223,145100,151212720,1027,1027,1027,1027,0
|
|
20241223,145000,151212720,1027,1027,1027,1027,0
|
|
20241223,144900,151212720,1027,1027,1027,1027,0
|
|
20241223,144800,151212720,1027,1027,1027,1027,0
|
|
20241223,144700,151212720,1027,1028,1028,1027,18
|
|
20241223,144600,151194225,1031,1031,1031,1031,1
|
|
20241223,144500,151193194,1029,1029,1029,1029,0
|
|
20241223,144400,151193194,1029,1030,1030,1029,551
|
|
20241223,144300,150625671,1030,1030,1031,1030,201
|
|
20241223,144200,150418640,1031,1033,1033,1031,819
|
|
20241223,144100,149574196,1033,1033,1033,1033,37
|
|
20241223,144000,149535975,1033,1032,1033,1032,910
|
|
20241223,143900,148595976,1033,1033,1033,1033,109
|
|
20241223,143800,148483379,1032,1032,1032,1032,38
|
|
20241223,143700,148444163,1032,1032,1032,1032,395
|
|
20241223,143600,148036523,1032,1032,1032,1032,289
|
|
20241223,143500,147738275,1030,1031,1031,1030,996
|
|
20241223,143400,146712015,1033,1033,1033,1033,0
|
|
20241223,143300,146712015,1033,1033,1033,1033,1
|
|
20241223,143200,146710982,1023,1023,1023,1023,0
|
|
20241223,143100,146710982,1023,1022,1023,1022,3536
|
|
20241223,143000,143093948,1022,1022,1022,1022,1754
|
|
20241223,142900,141301360,1022,1022,1022,1022,59
|
|
20241223,142800,141241062,1023,1023,1023,1023,0
|
|
20241223,142700,141241062,1023,1022,1023,1022,691
|
|
20241223,142600,140534669,1023,1023,1023,1023,415
|
|
20241223,142500,140110124,1024,1024,1024,1024,1000
|
|
20241223,142400,139086124,1024,1024,1024,1024,490
|
|
20241223,142300,138584364,1024,1024,1024,1024,10
|
|
20241223,142200,138574124,1025,1025,1025,1025,0
|
|
20241223,142100,138574124,1025,1025,1025,1025,0
|
|
20241223,142000,138574124,1025,1025,1025,1025,1955
|
|
20241223,141900,136570249,1026,1026,1026,1026,1
|
|
20241223,141800,136569223,1025,1028,1028,1025,501
|
|
20241223,141700,136055695,1028,1028,1028,1028,0
|
|
20241223,141600,136055695,1028,1028,1028,1028,3
|
|
20241223,141500,136052611,1028,1028,1028,1028,0
|
|
20241223,141400,136052611,1028,1028,1028,1028,2
|
|
20241223,141300,136050555,1028,1028,1028,1028,0
|
|
20241223,141200,136050555,1028,1028,1028,1028,546
|
|
20241223,141100,135489267,1027,1027,1027,1027,4
|
|
20241223,141000,135485159,1029,1029,1029,1029,0
|
|
20241223,140900,135485159,1029,1029,1029,1029,0
|
|
20241223,140800,135485159,1029,1029,1029,1029,0
|
|
20241223,140700,135485159,1029,1029,1029,1029,0
|
|
20241223,140600,135485159,1029,1029,1029,1029,0
|
|
20241223,140500,135485159,1029,1024,1029,1024,1001
|
|
20241223,140400,134460130,1024,1029,1029,1024,168
|
|
20241223,140300,134287423,1029,1029,1029,1029,704
|
|
20241223,140200,133563007,1029,1029,1029,1029,559
|
|
20241223,140100,132987796,1029,1029,1029,1029,0
|
|
20241223,140000,132987796,1029,1029,1029,1029,468
|
|
20241223,135900,132506224,1029,1027,1029,1027,9105
|
|
20241223,135800,123155275,1027,1023,1027,1023,20518
|
|
20241223,135700,102144627,1023,1023,1023,1023,0
|
|
20241223,135600,102144627,1023,1023,1023,1023,1
|
|
20241223,135500,102143604,1022,1022,1022,1022,369
|
|
20241223,135400,101766486,1022,1022,1022,1022,0
|
|
20241223,135300,101766486,1022,1022,1022,1022,0
|
|
20241223,135200,101766486,1022,1022,1022,1022,0
|
|
20241223,135100,101766486,1022,1022,1022,1022,0
|
|
20241223,135000,101766486,1022,1022,1022,1022,1796
|
|
20241223,134900,99930974,1022,1022,1022,1022,0
|
|
20241223,134800,99930974,1022,1022,1022,1022,0
|
|
20241223,134700,99930974,1022,1022,1022,1022,0
|
|
20241223,134600,99930974,1022,1022,1022,1022,0
|
|
20241223,134500,99930974,1022,1022,1022,1022,1
|
|
20241223,134400,99929952,1021,1022,1022,1021,619
|
|
20241223,134300,99297951,1021,1021,1021,1021,352
|
|
20241223,134200,98938559,1021,1021,1021,1021,1
|
|
20241223,134100,98937538,1021,1021,1021,1021,10
|
|
20241223,134000,98927328,1021,1021,1021,1021,0
|
|
20241223,133900,98927328,1021,1021,1021,1021,32
|
|
20241223,133800,98894656,1021,1021,1021,1021,0
|
|
20241223,133700,98894656,1021,1020,1021,1020,199
|
|
20241223,133600,98691675,1021,1021,1021,1021,0
|
|
20241223,133500,98691675,1021,1021,1021,1021,8
|
|
20241223,133400,98683507,1021,1021,1021,1021,0
|
|
20241223,133300,98683507,1021,1021,1021,1021,8
|
|
20241223,133200,98675339,1021,1021,1021,1021,0
|
|
20241223,133100,98675339,1021,1021,1021,1021,108
|
|
20241223,133000,98565071,1021,1021,1021,1021,0
|
|
20241223,132900,98565071,1021,1021,1021,1021,8
|
|
20241223,132800,98556903,1021,1021,1021,1021,72
|
|
20241223,132700,98483391,1020,1020,1022,1020,43
|
|
20241223,132600,98439515,1022,1022,1022,1022,0
|
|
20241223,132500,98439515,1022,1022,1022,1022,8
|
|
20241223,132400,98431339,1022,1022,1022,1022,0
|
|
20241223,132300,98431339,1022,1022,1022,1022,8
|
|
20241223,132200,98423163,1022,1022,1022,1022,0
|
|
20241223,132100,98423163,1022,1022,1022,1022,8
|
|
20241223,132000,98414987,1021,1021,1021,1021,502
|
|
20241223,131900,97902445,1023,1023,1023,1023,15
|
|
20241223,131800,97887100,1023,1023,1023,1023,40
|
|
20241223,131700,97846180,1023,1023,1023,1023,0
|
|
20241223,131600,97846180,1023,1023,1023,1023,0
|
|
20241223,131500,97846180,1023,1023,1023,1023,28
|
|
20241223,131400,97817536,1023,1023,1023,1023,0
|
|
20241223,131300,97817536,1023,1023,1023,1023,10
|
|
20241223,131200,97807306,1023,1023,1023,1023,20
|
|
20241223,131100,97786846,1023,1023,1023,1023,34
|
|
20241223,131000,97752064,1023,1023,1023,1023,4
|
|
20241223,130900,97747972,1023,1023,1023,1023,10
|
|
20241223,130800,97737742,1023,1023,1023,1023,10
|
|
20241223,130700,97727512,1024,1024,1024,1024,3
|
|
20241223,130600,97724440,1025,1025,1025,1025,0
|
|
20241223,130500,97724440,1025,1025,1025,1025,100
|
|
20241223,130400,97621940,1025,1025,1025,1025,1
|
|
20241223,130300,97620915,1024,1024,1024,1024,11
|
|
20241223,130200,97609651,1025,1025,1025,1025,1
|
|
20241223,130100,97608626,1025,1025,1025,1025,8
|
|
20241223,130000,97600426,1024,1024,1024,1024,2094
|
|
20241223,125900,95456170,1024,1024,1024,1024,8
|
|
20241223,125800,95447978,1024,1024,1024,1024,0
|
|
20241223,125700,95447978,1024,1024,1024,1024,0
|
|
20241223,125600,95447978,1024,1024,1024,1024,0
|
|
20241223,125500,95447978,1024,1024,1024,1024,0
|
|
20241223,125400,95447978,1024,1024,1024,1024,0
|
|
20241223,125300,95447978,1024,1024,1024,1024,0
|
|
20241223,125200,95447978,1024,1024,1024,1024,0
|
|
20241223,125100,95447978,1024,1024,1024,1024,0
|
|
20241223,125000,95447978,1024,1024,1024,1024,0
|
|
20241223,124900,95447978,1024,1024,1024,1024,8
|
|
20241223,124800,95439786,1021,1021,1021,1021,0
|
|
20241223,124700,95439786,1021,1024,1024,1021,10
|
|
20241223,124600,95429552,1024,1024,1024,1024,65
|
|
20241223,124500,95362992,1024,1024,1024,1024,65
|
|
20241223,124400,95296432,1023,1023,1023,1023,0
|
|
20241223,124300,95296432,1023,1023,1023,1023,61
|
|
20241223,124200,95234029,1019,1019,1019,1019,0
|
|
20241223,124100,95234029,1019,1019,1019,1019,0
|
|
20241223,124000,95234029,1019,1023,1023,1019,127
|
|
20241223,123900,95104116,1024,1024,1024,1024,0
|
|
20241223,123800,95104116,1024,1024,1024,1024,0
|
|
20241223,123700,95104116,1024,1024,1024,1024,0
|
|
20241223,123600,95104116,1024,1024,1024,1024,0
|
|
20241223,123500,95104116,1024,1024,1024,1024,488
|
|
20241223,123400,94604404,1024,1024,1024,1024,0
|
|
20241223,123300,94604404,1024,1024,1024,1024,33
|
|
20241223,123200,94570612,1024,1024,1024,1024,0
|
|
20241223,123100,94570612,1024,1024,1024,1024,0
|
|
20241223,123000,94570612,1024,1019,1024,1018,2965
|
|
20241223,122900,91550611,1024,1024,1024,1024,0
|
|
20241223,122800,91550611,1024,1024,1024,1024,0
|
|
20241223,122700,91550611,1024,1024,1024,1024,0
|
|
20241223,122600,91550611,1024,1024,1024,1024,0
|
|
20241223,122500,91550611,1024,1024,1024,1024,0
|
|
20241223,122400,91550611,1024,1024,1024,1024,0
|
|
20241223,122300,91550611,1024,1024,1024,1024,0
|
|
20241223,122200,91550611,1024,1024,1024,1024,0
|
|
20241223,122100,91550611,1024,1024,1024,1024,0
|
|
20241223,122000,91550611,1024,1024,1024,1024,0
|
|
20241223,121900,91550611,1024,1024,1024,1024,4
|
|
20241223,121800,91546515,1025,1025,1025,1025,0
|
|
20241223,121700,91546515,1025,1025,1025,1025,0
|
|
20241223,121600,91546515,1025,1025,1025,1025,0
|
|
20241223,121500,91546515,1025,1025,1025,1025,0
|
|
20241223,121400,91546515,1025,1025,1025,1025,1
|
|
20241223,121300,91545490,1023,1023,1023,1023,10
|
|
20241223,121200,91535260,1025,1025,1025,1025,0
|
|
20241223,121100,91535260,1025,1025,1025,1025,0
|
|
20241223,121000,91535260,1025,1025,1025,1025,0
|
|
20241223,120900,91535260,1025,1025,1025,1025,0
|
|
20241223,120800,91535260,1025,1025,1025,1025,0
|
|
20241223,120700,91535260,1025,1018,1025,1018,892
|
|
20241223,120600,90627197,1017,1016,1017,1016,691
|
|
20241223,120500,89925077,1017,1017,1017,1017,308
|
|
20241223,120400,89611841,1017,1017,1017,1016,434
|
|
20241223,120300,89170836,1018,1019,1019,1017,160
|
|
20241223,120200,89008097,1017,1019,1020,1017,3395
|
|
20241223,120100,85553073,1020,1020,1020,1020,11
|
|
20241223,120000,85541853,1019,1020,1020,1019,1551
|
|
20241223,115900,83960183,1021,1022,1022,1021,378
|
|
20241223,115800,83574237,1022,1022,1022,1022,3
|
|
20241223,115700,83571171,1023,1021,1023,1021,4337
|
|
20241223,115600,79142552,1024,1024,1024,1024,0
|
|
20241223,115500,79142552,1024,1024,1024,1024,8
|
|
20241223,115400,79134360,1024,1024,1024,1024,1
|
|
20241223,115300,79133336,1024,1023,1024,1023,5
|
|
20241223,115200,79128220,1022,1023,1023,1021,4465
|
|
20241223,115100,74567541,1023,1023,1023,1023,16
|
|
20241223,115000,74551173,1027,1027,1027,1027,0
|
|
20241223,114900,74551173,1027,1027,1027,1027,0
|
|
20241223,114800,74551173,1027,1027,1027,1027,0
|
|
20241223,114700,74551173,1027,1027,1027,1027,0
|
|
20241223,114600,74551173,1027,1027,1027,1027,0
|
|
20241223,114500,74551173,1027,1027,1027,1027,0
|
|
20241223,114400,74551173,1027,1027,1027,1027,1
|
|
20241223,114300,74550146,1027,1027,1027,1027,0
|
|
20241223,114200,74550146,1027,1027,1027,1027,0
|
|
20241223,114100,74550146,1027,1027,1027,1027,0
|
|
20241223,114000,74550146,1027,1027,1027,1027,0
|
|
20241223,113900,74550146,1027,1027,1027,1027,1
|
|
20241223,113800,74549119,1021,1021,1021,1021,0
|
|
20241223,113700,74549119,1021,1021,1021,1021,250
|
|
20241223,113600,74293869,1027,1027,1027,1027,0
|
|
20241223,113500,74293869,1027,1027,1027,1027,0
|
|
20241223,113400,74293869,1027,1027,1027,1027,1
|
|
20241223,113300,74292842,1023,1027,1027,1023,1250
|
|
20241223,113200,73013692,1027,1027,1027,1027,50
|
|
20241223,113100,72962342,1027,1027,1027,1027,0
|
|
20241223,113000,72962342,1027,1027,1027,1027,0
|
|
20241223,112900,72962342,1027,1028,1028,1027,504
|
|
20241223,112800,72444234,1028,1028,1028,1028,305
|
|
20241223,112700,72130694,1025,1025,1025,1025,4
|
|
20241223,112600,72126594,1025,1025,1025,1025,1054
|
|
20241223,112500,71046244,1028,1028,1028,1028,0
|
|
20241223,112400,71046244,1028,1022,1028,1022,167
|
|
20241223,112300,70875564,1028,1028,1028,1028,0
|
|
20241223,112200,70875564,1028,1028,1028,1028,968
|
|
20241223,112100,69880460,1029,1029,1029,1029,0
|
|
20241223,112000,69880460,1029,1029,1029,1029,0
|
|
20241223,111900,69880460,1029,1029,1029,1029,0
|
|
20241223,111800,69880460,1029,1029,1029,1029,1
|
|
20241223,111700,69879431,1022,1023,1023,1022,1700
|
|
20241223,111600,68141528,1029,1029,1029,1029,0
|
|
20241223,111500,68141528,1029,1028,1029,1024,1656
|
|
20241223,111400,66444628,1029,1029,1029,1029,1
|
|
20241223,111300,66443599,1028,1028,1028,1028,366
|
|
20241223,111200,66067351,1028,1028,1028,1028,179
|
|
20241223,111100,65883339,1028,1028,1028,1028,309
|
|
20241223,111000,65565687,1028,1028,1028,1028,1343
|
|
20241223,110900,64185083,1028,1028,1028,1028,0
|
|
20241223,110800,64185083,1028,1028,1028,1028,0
|
|
20241223,110700,64185083,1028,1028,1028,1028,10
|
|
20241223,110600,64174803,1028,1026,1028,1025,1461
|
|
20241223,110500,62677009,1028,1028,1028,1028,0
|
|
20241223,110400,62677009,1028,1028,1028,1028,2
|
|
20241223,110300,62674953,1028,1028,1028,1028,105
|
|
20241223,110200,62567013,1028,1028,1028,1028,0
|
|
20241223,110100,62567013,1028,1028,1028,1028,8
|
|
20241223,110000,62558789,1027,1027,1027,1027,15
|
|
20241223,105900,62543384,1028,1028,1028,1028,0
|
|
20241223,105800,62543384,1028,1028,1028,1028,2
|
|
20241223,105700,62541328,1028,1028,1028,1028,88
|
|
20241223,105600,62450864,1026,1026,1026,1026,0
|
|
20241223,105500,62450864,1026,1026,1026,1026,640
|
|
20241223,105400,61794224,1028,1028,1028,1028,0
|
|
20241223,105300,61794224,1028,1028,1028,1028,0
|
|
20241223,105200,61794224,1028,1028,1028,1028,0
|
|
20241223,105100,61794224,1028,1028,1028,1028,29
|
|
20241223,105000,61764412,1028,1028,1028,1028,81
|
|
20241223,104900,61681144,1028,1027,1028,1027,329
|
|
20241223,104800,61343207,1029,1029,1029,1029,35
|
|
20241223,104700,61307192,1029,1027,1029,1027,334
|
|
20241223,104600,60963748,1029,1029,1029,1029,0
|
|
20241223,104500,60963748,1029,1029,1029,1029,2
|
|
20241223,104400,60961690,1029,1029,1029,1029,0
|
|
20241223,104300,60961690,1029,1029,1029,1029,0
|
|
20241223,104200,60961690,1029,1029,1029,1029,0
|
|
20241223,104100,60961690,1029,1028,1029,1028,308
|
|
20241223,104000,60645058,1029,1029,1029,1029,580
|
|
20241223,103900,60048238,1030,1030,1030,1030,0
|
|
20241223,103800,60048238,1030,1030,1030,1030,470
|
|
20241223,103700,59564138,1033,1033,1033,1033,0
|
|
20241223,103600,59564138,1033,1033,1033,1033,10
|
|
20241223,103500,59553808,1033,1033,1033,1033,0
|
|
20241223,103400,59553808,1033,1033,1033,1033,0
|
|
20241223,103300,59553808,1033,1033,1033,1033,101
|
|
20241223,103200,59449475,1033,1033,1033,1033,0
|
|
20241223,103100,59449475,1033,1033,1033,1033,0
|
|
20241223,103000,59449475,1033,1033,1033,1033,0
|
|
20241223,102900,59449475,1033,1033,1033,1033,0
|
|
20241223,102800,59449475,1033,1033,1033,1033,0
|
|
20241223,102700,59449475,1033,1033,1033,1033,0
|
|
20241223,102600,59449475,1033,1033,1033,1033,1
|
|
20241223,102500,59448442,1032,1032,1032,1032,2
|
|
20241223,102400,59446378,1032,1029,1032,1029,120
|
|
20241223,102300,59322718,1029,1036,1036,1029,501
|
|
20241223,102200,58806440,1031,1032,1032,1031,200
|
|
20241223,102100,58600239,1032,1033,1033,1032,1439
|
|
20241223,102000,57115028,1036,1036,1036,1036,0
|
|
20241223,101900,57115028,1036,1036,1036,1036,174
|
|
20241223,101800,56934764,1036,1036,1036,1036,0
|
|
20241223,101700,56934764,1036,1036,1036,1036,6
|
|
20241223,101600,56928548,1034,1034,1034,1034,0
|
|
20241223,101500,56928548,1034,1034,1034,1034,0
|
|
20241223,101400,56928548,1034,1034,1034,1034,0
|
|
20241223,101300,56928548,1034,1035,1035,1034,114
|
|
20241223,101200,56810625,1032,1032,1032,1032,0
|
|
20241223,101100,56810625,1032,1034,1034,1032,2236
|
|
20241223,101000,54501288,1038,1038,1038,1038,0
|
|
20241223,100900,54501288,1038,1038,1038,1034,5
|
|
20241223,100800,54496102,1038,1038,1038,1038,10
|
|
20241223,100700,54485722,1038,1038,1038,1038,176
|
|
20241223,100600,54303034,1038,1038,1038,1038,1
|
|
20241223,100500,54301996,1038,1038,1038,1038,169
|
|
20241223,100400,54126574,1038,1038,1038,1038,0
|
|
20241223,100300,54126574,1038,1038,1038,1038,0
|
|
20241223,100200,54126574,1038,1038,1038,1038,0
|
|
20241223,100100,54126574,1038,1038,1038,1038,0
|
|
20241223,100000,54126574,1038,1038,1038,1038,0
|
|
20241223,095900,54126574,1038,1038,1038,1038,0
|
|
20241223,095800,54126574,1038,1038,1038,1038,0
|
|
20241223,095700,54126574,1038,1034,1038,1034,2345
|
|
20241223,095600,51700744,1035,1035,1035,1035,264
|
|
20241223,095500,51427504,1037,1036,1037,1036,112
|
|
20241223,095400,51311461,1037,1037,1037,1037,579
|
|
20241223,095300,50711038,1039,1039,1039,1039,26
|
|
20241223,095200,50684024,1039,1039,1039,1039,79
|
|
20241223,095100,50601943,1039,1039,1039,1039,694
|
|
20241223,095000,49880877,1039,1039,1039,1038,401
|
|
20241223,094900,49464438,1044,1044,1044,1044,0
|
|
20241223,094800,49464438,1044,1044,1044,1044,3
|
|
20241223,094700,49461306,1044,1044,1044,1044,2
|
|
20241223,094600,49459218,1044,1044,1044,1044,2
|
|
20241223,094500,49457130,1044,1044,1044,1044,0
|
|
20241223,094400,49457130,1044,1044,1044,1044,0
|
|
20241223,094300,49457130,1044,1044,1044,1044,7
|
|
20241223,094200,49449822,1044,1044,1044,1044,1
|
|
20241223,094100,49448778,1045,1045,1045,1045,1
|
|
20241223,094000,49447733,1040,1040,1040,1040,407
|
|
20241223,093900,49024453,1048,1048,1048,1048,0
|
|
20241223,093800,49024453,1048,1048,1048,1048,0
|
|
20241223,093700,49024453,1048,1048,1048,1048,0
|
|
20241223,093600,49024453,1048,1048,1048,1048,0
|
|
20241223,093500,49024453,1048,1048,1048,1048,0
|
|
20241223,093400,49024453,1048,1048,1048,1048,0
|
|
20241223,093300,49024453,1048,1048,1048,1048,1
|
|
20241223,093200,49023405,1041,1041,1041,1041,108
|
|
20241223,093100,48910977,1048,1044,1048,1042,5007
|
|
20241223,093000,43687607,1050,1045,1050,1045,134
|
|
20241223,092900,43547572,1055,1055,1055,1055,1895
|
|
20241223,092800,41548347,1055,1055,1055,1055,0
|
|
20241223,092700,41548347,1055,1055,1055,1055,3000
|
|
20241223,092600,38383347,1055,1055,1055,1055,7002
|
|
20241223,092500,30996237,1055,1055,1055,1055,0
|
|
20241223,092400,30996237,1055,1055,1055,1055,0
|
|
20241223,092300,30996237,1055,1055,1055,1055,183
|
|
20241223,092200,30803172,1055,1055,1055,1055,0
|
|
20241223,092100,30803172,1055,1055,1055,1055,0
|
|
20241223,092000,30803172,1055,1055,1055,1055,158
|
|
20241223,091900,30636482,1055,1055,1055,1055,4000
|
|
20241223,091800,26416482,1056,1056,1056,1056,0
|
|
20241223,091700,26416482,1056,1056,1056,1056,0
|
|
20241223,091600,26416482,1056,1056,1056,1056,64
|
|
20241223,091500,26348898,1056,1055,1056,1055,100
|
|
20241223,091400,26243324,1042,1042,1042,1042,0
|
|
20241223,091300,26243324,1042,1042,1042,1042,1
|
|
20241223,091200,26242282,1042,1042,1042,1042,24
|
|
20241223,091100,26217274,1056,1056,1056,1056,2
|
|
20241223,091000,26215162,1042,1042,1042,1042,1
|
|
20241223,090900,26214120,1058,1058,1058,1058,0
|
|
20241223,090800,26214120,1058,1058,1058,1058,1
|
|
20241223,090700,26213062,1058,1058,1058,1058,0
|
|
20241223,090600,26213062,1058,1056,1058,1056,5709
|
|
20241223,090500,20176942,1058,1058,1058,1058,1
|
|
20241223,090400,20175884,1058,1058,1059,1041,1817
|
|
20241223,090300,18254026,1059,1059,1059,1059,1500
|
|
20241223,090200,16665526,1062,1062,1062,1036,1170
|
|
20241223,090100,15428914,1064,1021,1064,1021,506
|
|
20241223,090000,14892582,1021,1022,1022,1021,14572
|