642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,193900,323091690,1009,1009,1009,1009,17612
|
|
20241224,193800,323091690,1009,1009,1009,1009,0
|
|
20241224,193700,323091690,1009,1009,1009,1009,0
|
|
20241224,193600,323091690,1009,1009,1009,1009,0
|
|
20241224,193500,323091690,1009,1009,1009,1009,0
|
|
20241224,193400,323091690,1009,1009,1009,1009,0
|
|
20241224,193300,323091690,1009,1009,1009,1009,0
|
|
20241224,193200,323091690,1009,1009,1009,1009,0
|
|
20241224,193100,323091690,1009,1009,1009,1009,0
|
|
20241224,193000,323091690,1009,1009,1009,1009,0
|
|
20241224,192900,323091690,1009,1009,1009,1009,0
|
|
20241224,192800,323091690,1009,1009,1009,1009,0
|
|
20241224,192700,323091690,1009,1009,1009,1009,0
|
|
20241224,192600,323091690,1009,1009,1009,1009,0
|
|
20241224,192500,323091690,1009,1009,1009,1009,0
|
|
20241224,192400,323091690,1009,1009,1009,1009,0
|
|
20241224,192300,323091690,1009,1009,1009,1009,0
|
|
20241224,192200,323091690,1009,1009,1009,1009,0
|
|
20241224,192100,323091690,1009,1009,1009,1009,0
|
|
20241224,192000,323091690,1009,1009,1009,1009,0
|
|
20241224,191900,323091690,1009,1009,1009,1009,0
|
|
20241224,191800,323091690,1009,1009,1009,1009,0
|
|
20241224,191700,323091690,1009,1009,1009,1009,0
|
|
20241224,191600,323091690,1009,1009,1009,1009,0
|
|
20241224,191500,323091690,1009,1009,1009,1009,0
|
|
20241224,191400,323091690,1009,1009,1009,1009,0
|
|
20241224,191300,323091690,1009,1009,1009,1009,0
|
|
20241224,191200,323091690,1009,1009,1009,1009,0
|
|
20241224,191100,323091690,1009,1009,1009,1009,0
|
|
20241224,191000,323091690,1009,1009,1009,1009,0
|
|
20241224,190900,323091690,1009,1009,1009,1009,17612
|
|
20241224,190800,323091690,1009,1009,1009,1009,0
|
|
20241224,190700,323091690,1009,1009,1009,1009,0
|
|
20241224,190600,323091690,1009,1009,1009,1009,0
|
|
20241224,190500,323091690,1009,1009,1009,1009,0
|
|
20241224,190400,323091690,1009,1009,1009,1009,0
|
|
20241224,190300,323091690,1009,1009,1009,1009,0
|
|
20241224,190200,323091690,1009,1009,1009,1009,0
|
|
20241224,190100,323091690,1009,1009,1009,1009,0
|
|
20241224,190000,323091690,1009,1009,1009,1009,0
|
|
20241224,185900,323091690,1009,1009,1009,1009,0
|
|
20241224,185800,323091690,1009,1009,1009,1009,0
|
|
20241224,185700,323091690,1009,1009,1009,1009,0
|
|
20241224,185600,323091690,1009,1009,1009,1009,0
|
|
20241224,185500,323091690,1009,1009,1009,1009,0
|
|
20241224,185400,323091690,1009,1009,1009,1009,0
|
|
20241224,185300,323091690,1009,1009,1009,1009,0
|
|
20241224,185200,323091690,1009,1009,1009,1009,0
|
|
20241224,185100,323091690,1009,1009,1009,1009,0
|
|
20241224,185000,323091690,1009,1009,1009,1009,0
|
|
20241224,184900,323091690,1009,1009,1009,1009,0
|
|
20241224,184800,323091690,1009,1009,1009,1009,0
|
|
20241224,184700,323091690,1009,1009,1009,1009,0
|
|
20241224,184600,323091690,1009,1009,1009,1009,0
|
|
20241224,184500,323091690,1009,1009,1009,1009,0
|
|
20241224,184400,323091690,1009,1009,1009,1009,0
|
|
20241224,184300,323091690,1009,1009,1009,1009,0
|
|
20241224,184200,323091690,1009,1009,1009,1009,0
|
|
20241224,184100,323091690,1009,1009,1009,1009,0
|
|
20241224,184000,323091690,1009,1009,1009,1009,0
|
|
20241224,183900,323091690,1009,1009,1009,1009,17612
|
|
20241224,183800,323091690,1009,1009,1009,1009,0
|
|
20241224,183700,323091690,1009,1009,1009,1009,0
|
|
20241224,183600,323091690,1009,1009,1009,1009,0
|
|
20241224,183500,323091690,1009,1009,1009,1009,0
|
|
20241224,183400,323091690,1009,1009,1009,1009,0
|
|
20241224,183300,323091690,1009,1009,1009,1009,0
|
|
20241224,183200,323091690,1009,1009,1009,1009,0
|
|
20241224,183100,323091690,1009,1009,1009,1009,0
|
|
20241224,183000,323091690,1009,1009,1009,1009,0
|
|
20241224,182900,323091690,1009,1009,1009,1009,0
|
|
20241224,182800,323091690,1009,1009,1009,1009,0
|
|
20241224,182700,323091690,1009,1009,1009,1009,0
|
|
20241224,182600,323091690,1009,1009,1009,1009,0
|
|
20241224,182500,323091690,1009,1009,1009,1009,0
|
|
20241224,182400,323091690,1009,1009,1009,1009,0
|
|
20241224,182300,323091690,1009,1009,1009,1009,0
|
|
20241224,182200,323091690,1009,1009,1009,1009,0
|
|
20241224,182100,323091690,1009,1009,1009,1009,0
|
|
20241224,182000,323091690,1009,1009,1009,1009,0
|
|
20241224,181900,323091690,1009,1009,1009,1009,0
|
|
20241224,181800,323091690,1009,1009,1009,1009,0
|
|
20241224,181700,323091690,1009,1009,1009,1009,0
|
|
20241224,181600,323091690,1009,1009,1009,1009,0
|
|
20241224,181500,323091690,1009,1009,1009,1009,0
|
|
20241224,181400,323091690,1009,1009,1009,1009,0
|
|
20241224,181300,323091690,1009,1009,1009,1009,0
|
|
20241224,181200,323091690,1009,1009,1009,1009,0
|
|
20241224,181100,323091690,1009,1009,1009,1009,0
|
|
20241224,181000,323091690,1009,1009,1009,1009,0
|
|
20241224,180900,323091690,1009,1009,1009,1009,17612
|
|
20241224,180800,323091690,1009,1009,1009,1009,0
|
|
20241224,180700,323091690,1009,1009,1009,1009,0
|
|
20241224,180600,323091690,1009,1009,1009,1009,0
|
|
20241224,180500,323091690,1009,1009,1009,1009,0
|
|
20241224,180400,323091690,1009,1009,1009,1009,0
|
|
20241224,180300,323091690,1009,1009,1009,1009,0
|
|
20241224,180200,323091690,1009,1009,1009,1009,0
|
|
20241224,180100,323091690,1009,1009,1009,1009,0
|
|
20241224,180000,323091690,1009,1009,1009,1009,0
|
|
20241224,175900,323091690,1009,1009,1009,1009,0
|
|
20241224,175800,323091690,1009,1009,1009,1009,0
|
|
20241224,175700,323091690,1009,1009,1009,1009,0
|
|
20241224,175600,323091690,1009,1009,1009,1009,0
|
|
20241224,175500,323091690,1009,1009,1009,1009,0
|
|
20241224,175400,323091690,1009,1009,1009,1009,0
|
|
20241224,175300,323091690,1009,1009,1009,1009,0
|
|
20241224,175200,323091690,1009,1009,1009,1009,0
|
|
20241224,175100,323091690,1009,1009,1009,1009,0
|
|
20241224,175000,323091690,1009,1009,1009,1009,0
|
|
20241224,174900,323091690,1009,1009,1009,1009,0
|
|
20241224,174800,323091690,1009,1009,1009,1009,0
|
|
20241224,174700,323091690,1009,1009,1009,1009,0
|
|
20241224,174600,323091690,1009,1009,1009,1009,0
|
|
20241224,174500,323091690,1009,1009,1009,1009,0
|
|
20241224,174400,323091690,1009,1009,1009,1009,0
|
|
20241224,174300,323091690,1009,1009,1009,1009,0
|
|
20241224,174200,323091690,1009,1009,1009,1009,0
|
|
20241224,174100,323091690,1009,1009,1009,1009,0
|
|
20241224,174000,323091690,1009,1009,1009,1009,0
|
|
20241224,173900,323091690,1009,1009,1009,1009,17612
|
|
20241224,173800,323091690,1009,1009,1009,1009,0
|
|
20241224,173700,323091690,1009,1009,1009,1009,0
|
|
20241224,173600,323091690,1009,1009,1009,1009,0
|
|
20241224,173500,323091690,1009,1009,1009,1009,0
|
|
20241224,173400,323091690,1009,1009,1009,1009,0
|
|
20241224,173300,323091690,1009,1009,1009,1009,0
|
|
20241224,173200,323091690,1009,1009,1009,1009,0
|
|
20241224,173100,323091690,1009,1009,1009,1009,0
|
|
20241224,173000,323091690,1009,1009,1009,1009,0
|
|
20241224,172900,323091690,1009,1009,1009,1009,0
|
|
20241224,172800,323091690,1009,1009,1009,1009,0
|
|
20241224,172700,323091690,1009,1009,1009,1009,0
|
|
20241224,172600,323091690,1009,1009,1009,1009,0
|
|
20241224,172500,323091690,1009,1009,1009,1009,0
|
|
20241224,172400,323091690,1009,1009,1009,1009,0
|
|
20241224,172300,323091690,1009,1009,1009,1009,0
|
|
20241224,172200,323091690,1009,1009,1009,1009,0
|
|
20241224,172100,323091690,1009,1009,1009,1009,0
|
|
20241224,172000,323091690,1009,1009,1009,1009,0
|
|
20241224,171900,323091690,1009,1009,1009,1009,0
|
|
20241224,171800,323091690,1009,1009,1009,1009,0
|
|
20241224,171700,323091690,1009,1009,1009,1009,0
|
|
20241224,171600,323091690,1009,1009,1009,1009,0
|
|
20241224,171500,323091690,1009,1009,1009,1009,0
|
|
20241224,171400,323091690,1009,1009,1009,1009,0
|
|
20241224,171300,323091690,1009,1009,1009,1009,0
|
|
20241224,171200,323091690,1009,1009,1009,1009,0
|
|
20241224,171100,323091690,1009,1009,1009,1009,0
|
|
20241224,171000,323091690,1009,1009,1009,1009,0
|
|
20241224,170900,323091690,1009,1009,1009,1009,17612
|
|
20241224,170800,323091690,1009,1009,1009,1009,0
|
|
20241224,170700,323091690,1009,1009,1009,1009,0
|
|
20241224,170600,323091690,1009,1009,1009,1009,0
|
|
20241224,170500,323091690,1009,1009,1009,1009,0
|
|
20241224,170400,323091690,1009,1009,1009,1009,0
|
|
20241224,170300,323091690,1009,1009,1009,1009,0
|
|
20241224,170200,323091690,1009,1009,1009,1009,0
|
|
20241224,170100,323091690,1009,1009,1009,1009,0
|
|
20241224,170000,323091690,1009,1009,1009,1009,0
|
|
20241224,165900,323091690,1009,1009,1009,1009,0
|
|
20241224,165800,323091690,1009,1009,1009,1009,0
|
|
20241224,165700,323091690,1009,1009,1009,1009,0
|
|
20241224,165600,323091690,1009,1009,1009,1009,0
|
|
20241224,165500,323091690,1009,1009,1009,1009,0
|
|
20241224,165400,323091690,1009,1009,1009,1009,0
|
|
20241224,165300,323091690,1009,1009,1009,1009,0
|
|
20241224,165200,323091690,1009,1009,1009,1009,0
|
|
20241224,165100,323091690,1009,1009,1009,1009,0
|
|
20241224,165000,323091690,1009,1009,1009,1009,0
|
|
20241224,164900,323091690,1009,1009,1009,1009,0
|
|
20241224,164800,323091690,1009,1009,1009,1009,0
|
|
20241224,164700,323091690,1009,1009,1009,1009,0
|
|
20241224,164600,323091690,1009,1009,1009,1009,0
|
|
20241224,164500,323091690,1009,1009,1009,1009,0
|
|
20241224,164400,323091690,1009,1009,1009,1009,0
|
|
20241224,164300,323091690,1009,1009,1009,1009,0
|
|
20241224,164200,323091690,1009,1009,1009,1009,0
|
|
20241224,164100,323091690,1009,1009,1009,1009,0
|
|
20241224,164000,323091690,1009,1009,1009,1009,0
|
|
20241224,163900,323091690,1009,1009,1009,1009,17612
|
|
20241224,163800,323091690,1009,1009,1009,1009,0
|
|
20241224,163700,323091690,1009,1009,1009,1009,0
|
|
20241224,163600,323091690,1009,1009,1009,1009,0
|
|
20241224,163500,323091690,1009,1009,1009,1009,0
|
|
20241224,163400,323091690,1009,1009,1009,1009,0
|
|
20241224,163300,323091690,1009,1009,1009,1009,0
|
|
20241224,163200,323091690,1009,1009,1009,1009,0
|
|
20241224,163100,323091690,1009,1009,1009,1009,0
|
|
20241224,163000,323091690,1009,1009,1009,1009,0
|
|
20241224,162900,323091690,1009,1009,1009,1009,0
|
|
20241224,162800,323091690,1009,1009,1009,1009,0
|
|
20241224,162700,323091690,1009,1009,1009,1009,0
|
|
20241224,162600,323091690,1009,1009,1009,1009,0
|
|
20241224,162500,323091690,1009,1009,1009,1009,0
|
|
20241224,162400,323091690,1009,1009,1009,1009,0
|
|
20241224,162300,323091690,1009,1009,1009,1009,0
|
|
20241224,162200,323091690,1009,1009,1009,1009,0
|
|
20241224,162100,323091690,1009,1009,1009,1009,0
|
|
20241224,162000,323091690,1009,1009,1009,1009,0
|
|
20241224,161900,323091690,1009,1009,1009,1009,0
|
|
20241224,161800,323091690,1009,1009,1009,1009,0
|
|
20241224,161700,323091690,1009,1009,1009,1009,0
|
|
20241224,161600,323091690,1009,1009,1009,1009,0
|
|
20241224,161500,323091690,1009,1009,1009,1009,0
|
|
20241224,161400,323091690,1009,1009,1009,1009,0
|
|
20241224,161300,323091690,1009,1009,1009,1009,0
|
|
20241224,161200,323091690,1009,1009,1009,1009,0
|
|
20241224,161100,323091690,1009,1009,1009,1009,0
|
|
20241224,161000,323091690,1009,1009,1009,1009,0
|
|
20241224,160900,323091690,1009,1009,1009,1009,17612
|
|
20241224,160800,323091690,1009,1009,1009,1009,0
|
|
20241224,160700,323091690,1009,1009,1009,1009,0
|
|
20241224,160600,323091690,1009,1009,1009,1009,0
|
|
20241224,160500,323091690,1009,1009,1009,1009,0
|
|
20241224,160400,323091690,1009,1009,1009,1009,0
|
|
20241224,160300,323091690,1009,1009,1009,1009,0
|
|
20241224,160200,323091690,1009,1009,1009,1009,0
|
|
20241224,160100,323091690,1009,1009,1009,1009,0
|
|
20241224,160000,323091690,1009,1009,1009,1009,0
|
|
20241224,155900,323091690,1009,1009,1009,1009,0
|
|
20241224,155800,323091690,1009,1009,1009,1009,0
|
|
20241224,155700,323091690,1009,1009,1009,1009,0
|
|
20241224,155600,323091690,1009,1009,1009,1009,0
|
|
20241224,155500,323091690,1009,1009,1009,1009,0
|
|
20241224,155400,323091690,1009,1009,1009,1009,0
|
|
20241224,155300,323091690,1009,1009,1009,1009,0
|
|
20241224,155200,323091690,1009,1009,1009,1009,0
|
|
20241224,155100,323091690,1009,1009,1009,1009,0
|
|
20241224,155000,323091690,1009,1009,1009,1009,0
|
|
20241224,154900,323091690,1009,1009,1009,1009,0
|
|
20241224,154800,323091690,1009,1009,1009,1009,0
|
|
20241224,154700,323091690,1009,1009,1009,1009,0
|
|
20241224,154600,323091690,1009,1009,1009,1009,0
|
|
20241224,154500,323091690,1009,1009,1009,1009,0
|
|
20241224,154400,323091690,1009,1009,1009,1009,0
|
|
20241224,154300,323091690,1009,1009,1009,1009,0
|
|
20241224,154200,323091690,1009,1009,1009,1009,0
|
|
20241224,154100,323091690,1009,1009,1009,1009,0
|
|
20241224,154000,323091690,1009,1009,1009,1009,0
|
|
20241224,153900,323091690,1009,1009,1009,1009,17612
|
|
20241224,153800,323091690,1009,1009,1009,1009,0
|
|
20241224,153700,323091690,1009,1009,1009,1009,0
|
|
20241224,153600,323091690,1009,1009,1009,1009,0
|
|
20241224,153500,323091690,1009,1009,1009,1009,0
|
|
20241224,153400,323091690,1009,1009,1009,1009,0
|
|
20241224,153300,323091690,1009,1009,1009,1009,0
|
|
20241224,153200,323091690,1009,1009,1009,1009,0
|
|
20241224,153100,323091690,1009,1009,1009,1009,0
|
|
20241224,153000,323091690,1009,1009,1009,1009,17612
|
|
20241224,152900,305321182,1015,1015,1015,1015,0
|
|
20241224,152800,305321182,1015,1015,1015,1015,0
|
|
20241224,152700,305321182,1015,1015,1015,1015,0
|
|
20241224,152600,305321182,1015,1015,1015,1015,0
|
|
20241224,152500,305321182,1015,1015,1015,1015,0
|
|
20241224,152400,305321182,1015,1015,1015,1015,0
|
|
20241224,152300,305321182,1015,1015,1015,1015,0
|
|
20241224,152200,305321182,1015,1015,1015,1015,0
|
|
20241224,152100,305321182,1015,1015,1015,1015,0
|
|
20241224,152000,305321182,1015,1015,1015,1015,0
|
|
20241224,151900,305321182,1015,1009,1015,1009,8763
|
|
20241224,151800,296473995,1009,1009,1009,1009,271
|
|
20241224,151700,296200556,1009,1009,1009,1009,254
|
|
20241224,151600,295944270,1009,1009,1009,1008,307
|
|
20241224,151500,295634525,1009,1009,1009,1009,228
|
|
20241224,151400,295404473,1009,1009,1009,1009,271
|
|
20241224,151300,295131034,1009,1009,1009,1009,287
|
|
20241224,151200,294841451,1009,1009,1009,1009,0
|
|
20241224,151100,294841451,1009,1009,1009,1009,1408
|
|
20241224,151000,293420779,1009,1009,1009,1009,0
|
|
20241224,150900,293420779,1009,1009,1009,1009,8
|
|
20241224,150800,293412707,1009,1009,1009,1009,212
|
|
20241224,150700,293198799,1008,1009,1009,1008,303
|
|
20241224,150600,292893179,1009,1009,1009,1009,0
|
|
20241224,150500,292893179,1009,1009,1009,1009,8
|
|
20241224,150400,292885107,1009,1009,1009,1009,0
|
|
20241224,150300,292885107,1009,1009,1009,1009,8
|
|
20241224,150200,292877035,1009,1009,1009,1009,45
|
|
20241224,150100,292831630,1009,1009,1009,1009,131
|
|
20241224,150000,292699451,1009,1009,1009,1009,684
|
|
20241224,145900,292009295,1011,1011,1011,1011,0
|
|
20241224,145800,292009295,1011,1011,1011,1011,0
|
|
20241224,145700,292009295,1011,1011,1011,1011,18
|
|
20241224,145600,291991097,1011,1011,1011,1011,568
|
|
20241224,145500,291416849,1011,1011,1011,1011,440
|
|
20241224,145400,290972009,1010,1011,1011,1010,14
|
|
20241224,145300,290957859,1011,1011,1011,1011,1
|
|
20241224,145200,290956848,1005,1005,1005,1005,0
|
|
20241224,145100,290956848,1005,1005,1005,1005,0
|
|
20241224,145000,290956848,1005,1005,1005,1005,0
|
|
20241224,144900,290956848,1005,1005,1005,1005,410
|
|
20241224,144800,290544798,1005,1005,1005,1005,5
|
|
20241224,144700,290539773,1011,1011,1011,1011,31
|
|
20241224,144600,290508432,1011,1007,1011,1003,965
|
|
20241224,144500,289535785,1010,1007,1010,1007,244
|
|
20241224,144400,289289695,1007,1007,1007,1007,63
|
|
20241224,144300,289226254,1007,1007,1007,1007,0
|
|
20241224,144200,289226254,1007,1007,1007,1007,106
|
|
20241224,144100,289119512,1007,1007,1007,1007,0
|
|
20241224,144000,289119512,1007,1007,1007,1007,20
|
|
20241224,143900,289099372,1000,1000,1000,1000,0
|
|
20241224,143800,289099372,1000,1009,1009,1000,2200
|
|
20241224,143700,286894562,1005,1005,1005,1005,0
|
|
20241224,143600,286894562,1005,1016,1016,1004,12412
|
|
20241224,143500,274404724,1010,1019,1019,1010,2200
|
|
20241224,143400,272177424,1019,1019,1019,1019,4
|
|
20241224,143300,272173348,1017,1019,1019,1017,640
|
|
20241224,143200,271521488,1014,1010,1014,1010,8391
|
|
20241224,143100,263028474,1012,1012,1012,1012,0
|
|
20241224,143000,263028474,1012,1012,1012,1012,0
|
|
20241224,142900,263028474,1012,1012,1012,1012,0
|
|
20241224,142800,263028474,1012,1012,1012,1012,0
|
|
20241224,142700,263028474,1012,1006,1012,1006,10008
|
|
20241224,142600,252916706,1006,1006,1006,1006,0
|
|
20241224,142500,252916706,1006,1006,1006,1006,8
|
|
20241224,142400,252908658,1006,1006,1006,1006,0
|
|
20241224,142300,252908658,1006,1006,1006,1006,8
|
|
20241224,142200,252900610,1004,1004,1004,1004,500
|
|
20241224,142100,252398610,1004,1006,1006,1004,1662
|
|
20241224,142000,250729946,1006,1004,1006,1004,513
|
|
20241224,141900,250214868,1004,1003,1004,1003,1499
|
|
20241224,141800,248710372,1003,1004,1004,1003,26
|
|
20241224,141700,248684293,1003,1001,1003,1001,2207
|
|
20241224,141600,246471802,1000,1000,1000,1000,647
|
|
20241224,141500,245824802,1001,1001,1001,1001,0
|
|
20241224,141400,245824802,1001,1001,1001,1001,1
|
|
20241224,141300,245823801,1000,1000,1000,1000,0
|
|
20241224,141200,245823801,1000,1001,1001,1000,1001
|
|
20241224,141100,244822800,996,998,998,996,3342
|
|
20241224,141000,241490739,1005,1005,1005,1005,50
|
|
20241224,140900,241440489,1005,1005,1005,1005,1
|
|
20241224,140800,241439484,999,999,999,999,1000
|
|
20241224,140700,240440484,1006,1006,1006,1006,0
|
|
20241224,140600,240440484,1006,1006,1006,1006,0
|
|
20241224,140500,240440484,1006,1006,1006,1006,1
|
|
20241224,140400,240439478,996,996,996,996,142
|
|
20241224,140300,240298046,1007,1007,1007,1007,0
|
|
20241224,140200,240298046,1007,1001,1007,996,9230
|
|
20241224,140100,231082552,1008,1007,1008,1007,2
|
|
20241224,140000,231080537,1008,1008,1008,1008,8
|
|
20241224,135900,231072473,1008,1008,1008,1008,0
|
|
20241224,135800,231072473,1008,1007,1008,1007,208
|
|
20241224,135700,230863007,1007,1007,1007,1007,0
|
|
20241224,135600,230863007,1007,1007,1007,1007,1000
|
|
20241224,135500,229856007,1007,1007,1007,1007,0
|
|
20241224,135400,229856007,1007,1007,1007,1007,0
|
|
20241224,135300,229856007,1007,1007,1007,1007,0
|
|
20241224,135200,229856007,1007,1007,1007,1007,5
|
|
20241224,135100,229850972,1008,1008,1008,1008,0
|
|
20241224,135000,229850972,1008,1008,1008,1008,0
|
|
20241224,134900,229850972,1008,1008,1008,1008,2
|
|
20241224,134800,229848956,1009,1006,1009,1006,201
|
|
20241224,134700,229646747,1009,1009,1009,1009,0
|
|
20241224,134600,229646747,1009,1009,1009,1009,23
|
|
20241224,134500,229623540,1009,1009,1009,1009,0
|
|
20241224,134400,229623540,1009,1009,1009,1009,0
|
|
20241224,134300,229623540,1009,1009,1009,1009,0
|
|
20241224,134200,229623540,1009,1009,1009,1009,0
|
|
20241224,134100,229623540,1009,1009,1009,1009,0
|
|
20241224,134000,229623540,1009,1009,1009,1009,0
|
|
20241224,133900,229623540,1009,1009,1009,1009,0
|
|
20241224,133800,229623540,1009,1009,1009,1009,1
|
|
20241224,133700,229622531,1000,1001,1001,1000,2000
|
|
20241224,133600,227621755,1010,1010,1010,1010,0
|
|
20241224,133500,227621755,1010,1010,1010,1010,1200
|
|
20241224,133400,226409755,1002,1002,1002,1002,1180
|
|
20241224,133300,225227395,1002,1001,1002,1001,40
|
|
20241224,133200,225187347,1002,1002,1002,1002,0
|
|
20241224,133100,225187347,1002,1002,1002,1002,8
|
|
20241224,133000,225179331,1002,1002,1002,1002,0
|
|
20241224,132900,225179331,1002,1002,1002,1002,10
|
|
20241224,132800,225169311,1001,1001,1001,1001,0
|
|
20241224,132700,225169311,1001,1001,1001,1001,479
|
|
20241224,132600,224689832,1001,999,1001,999,509
|
|
20241224,132500,224181039,998,999,999,994,1319
|
|
20241224,132400,222866503,999,999,999,999,1
|
|
20241224,132300,222865504,990,990,990,990,0
|
|
20241224,132200,222865504,990,990,990,990,0
|
|
20241224,132100,222865504,990,990,990,990,0
|
|
20241224,132000,222865504,990,1002,1002,990,30102
|
|
20241224,131900,193022284,1002,1002,1002,1002,0
|
|
20241224,131800,193022284,1002,1002,1002,1002,0
|
|
20241224,131700,193022284,1002,1002,1002,1002,14
|
|
20241224,131600,193008256,1002,1002,1002,1002,4
|
|
20241224,131500,193004248,1002,1002,1002,1002,200
|
|
20241224,131400,192803848,997,1000,1000,997,150
|
|
20241224,131300,192654266,1002,1002,1002,1002,8
|
|
20241224,131200,192646250,1002,1002,1002,1002,0
|
|
20241224,131100,192646250,1002,1002,1002,1002,8
|
|
20241224,131000,192638234,1002,1002,1002,1002,0
|
|
20241224,130900,192638234,1002,1002,1002,1002,10
|
|
20241224,130800,192628214,1001,1001,1001,1001,0
|
|
20241224,130700,192628214,1001,1002,1002,1001,41
|
|
20241224,130600,192587163,1002,1002,1002,1002,0
|
|
20241224,130500,192587163,1002,1002,1002,1002,20
|
|
20241224,130400,192567123,1002,1002,1002,1002,1
|
|
20241224,130300,192566121,1002,1002,1002,1002,16
|
|
20241224,130200,192550089,1002,1002,1002,1002,1083
|
|
20241224,130100,191464923,1001,1001,1001,1001,481
|
|
20241224,130000,190983442,1000,1000,1000,1000,1353
|
|
20241224,125900,189630442,1000,1001,1001,1000,366
|
|
20241224,125800,189264376,1000,1001,1001,1000,510
|
|
20241224,125700,188753876,995,1007,1007,995,12572
|
|
20241224,125600,176213267,1007,1011,1011,1007,2
|
|
20241224,125500,176211249,1011,1011,1011,1011,2
|
|
20241224,125400,176209227,1011,1011,1011,1011,0
|
|
20241224,125300,176209227,1011,1011,1011,1011,0
|
|
20241224,125200,176209227,1011,1011,1011,1011,0
|
|
20241224,125100,176209227,1011,1011,1011,1011,0
|
|
20241224,125000,176209227,1011,1011,1011,1011,1
|
|
20241224,124900,176208216,1011,1009,1012,1008,1566
|
|
20241224,124800,174626424,1010,1010,1010,1010,0
|
|
20241224,124700,174626424,1010,1010,1010,1010,0
|
|
20241224,124600,174626424,1010,1010,1010,1010,0
|
|
20241224,124500,174626424,1010,1010,1010,1010,0
|
|
20241224,124400,174626424,1010,1010,1010,1010,0
|
|
20241224,124300,174626424,1010,1010,1010,1010,0
|
|
20241224,124200,174626424,1010,1010,1010,1010,1
|
|
20241224,124100,174625414,1009,1009,1009,1009,1000
|
|
20241224,124000,173616414,1009,1009,1009,1009,0
|
|
20241224,123900,173616414,1009,1009,1009,1009,2
|
|
20241224,123800,173614396,1009,1009,1009,1009,0
|
|
20241224,123700,173614396,1009,1009,1009,1009,0
|
|
20241224,123600,173614396,1009,1009,1009,1009,22
|
|
20241224,123500,173592198,1009,1009,1009,1009,24
|
|
20241224,123400,173567982,1009,1009,1009,1009,1002
|
|
20241224,123300,172556964,1009,1009,1009,1009,1191
|
|
20241224,123200,171355245,1009,1009,1009,1009,1
|
|
20241224,123100,171354236,1009,1009,1009,1009,9
|
|
20241224,123000,171345155,1009,1009,1009,1009,5
|
|
20241224,122900,171340110,1005,1009,1009,1005,2008
|
|
20241224,122800,169321888,1008,1008,1008,1008,0
|
|
20241224,122700,169321888,1008,1007,1008,1007,1850
|
|
20241224,122600,167457255,1007,1007,1007,1007,1
|
|
20241224,122500,167456248,1007,1007,1007,1007,66
|
|
20241224,122400,167389786,1007,1007,1007,1005,1450
|
|
20241224,122300,165929920,1006,1006,1006,1006,200
|
|
20241224,122200,165728720,1006,1005,1006,1005,480
|
|
20241224,122100,165246080,1004,1001,1004,1001,203
|
|
20241224,122000,165042511,1001,1001,1001,1001,0
|
|
20241224,121900,165042511,1001,1001,1001,1001,0
|
|
20241224,121800,165042511,1001,1000,1001,1000,1735
|
|
20241224,121700,163305786,1000,1000,1000,1000,990
|
|
20241224,121600,162315786,995,999,999,995,9000
|
|
20241224,121500,153356559,1006,1006,1006,1006,0
|
|
20241224,121400,153356559,1006,1006,1006,1006,0
|
|
20241224,121300,153356559,1006,1006,1006,1006,0
|
|
20241224,121200,153356559,1006,1006,1006,1006,0
|
|
20241224,121100,153356559,1006,998,1006,998,3
|
|
20241224,121000,153353557,998,1000,1000,998,4000
|
|
20241224,120900,149359216,1008,1008,1008,1008,0
|
|
20241224,120800,149359216,1008,1008,1008,1008,71
|
|
20241224,120700,149287648,1003,1003,1003,1003,271
|
|
20241224,120600,149015835,1003,1003,1003,1003,102
|
|
20241224,120500,148913529,1003,1003,1003,1003,0
|
|
20241224,120400,148913529,1003,1003,1003,1003,0
|
|
20241224,120300,148913529,1003,1004,1004,995,10001
|
|
20241224,120200,138933302,1008,1008,1008,1008,1
|
|
20241224,120100,138932294,1005,1005,1005,1005,533
|
|
20241224,120000,138396629,1005,1005,1005,1005,200
|
|
20241224,115900,138195629,1005,1005,1005,1005,10
|
|
20241224,115800,138185579,1005,1005,1005,1005,0
|
|
20241224,115700,138185579,1005,1005,1005,1005,10
|
|
20241224,115600,138175529,1005,1005,1005,1005,0
|
|
20241224,115500,138175529,1005,1005,1005,1005,110
|
|
20241224,115400,138064979,1002,1002,1002,1002,0
|
|
20241224,115300,138064979,1002,1004,1005,1002,270
|
|
20241224,115200,137794182,1002,1002,1002,1002,20
|
|
20241224,115100,137774142,1004,1004,1004,1004,30
|
|
20241224,115000,137744022,1004,1004,1004,1004,6
|
|
20241224,114900,137737998,1005,1005,1005,1005,1
|
|
20241224,114800,137736993,1000,998,1000,998,423
|
|
20241224,114700,137314155,996,1007,1007,996,13062
|
|
20241224,114600,124280715,1007,1007,1007,1007,1
|
|
20241224,114500,124279708,1002,1002,1002,1002,6
|
|
20241224,114400,124273696,1002,998,1002,998,309
|
|
20241224,114300,123964878,997,1002,1002,997,11000
|
|
20241224,114200,112972940,1008,1008,1008,1008,0
|
|
20241224,114100,112972940,1008,1008,1008,1008,0
|
|
20241224,114000,112972940,1008,1008,1008,1008,0
|
|
20241224,113900,112972940,1008,1007,1008,1007,965
|
|
20241224,113800,112000313,1007,1007,1007,1007,85
|
|
20241224,113700,111914718,1000,1000,1000,1000,0
|
|
20241224,113600,111914718,1000,1002,1002,1000,5000
|
|
20241224,113500,106913290,1008,1008,1008,1008,63
|
|
20241224,113400,106849786,1000,1000,1000,1000,0
|
|
20241224,113300,106849786,1000,1000,1000,1000,0
|
|
20241224,113200,106849786,1000,1003,1007,1000,6133
|
|
20241224,113100,100708435,1006,1006,1006,1006,692
|
|
20241224,113000,100012283,1006,1006,1006,1006,137
|
|
20241224,112900,99874461,1006,1006,1006,1006,10
|
|
20241224,112800,99864401,1006,1006,1006,1006,410
|
|
20241224,112700,99451941,1006,1004,1006,1004,15
|
|
20241224,112600,99436871,1006,1002,1006,1002,2001
|
|
20241224,112500,97431865,1006,1006,1006,1006,11
|
|
20241224,112400,97420799,1006,1006,1006,1006,5
|
|
20241224,112300,97415769,1006,1006,1006,1006,0
|
|
20241224,112200,97415769,1006,1006,1006,1006,3825
|
|
20241224,112100,93567819,1008,1006,1008,1006,391
|
|
20241224,112000,93174262,1006,1006,1006,1006,0
|
|
20241224,111900,93174262,1006,1006,1006,1006,0
|
|
20241224,111800,93174262,1006,1006,1006,1006,4
|
|
20241224,111700,93170238,1000,1000,1000,1000,10
|
|
20241224,111600,93160238,1006,1006,1006,999,16264
|
|
20241224,111500,76877764,1012,1012,1012,1012,0
|
|
20241224,111400,76877764,1012,1012,1012,1012,0
|
|
20241224,111300,76877764,1012,1012,1012,1012,1
|
|
20241224,111200,76876752,1005,1005,1005,1005,0
|
|
20241224,111100,76876752,1005,1005,1005,1005,500
|
|
20241224,111000,76374252,1012,1011,1012,1002,8001
|
|
20241224,110900,68331613,1013,1013,1013,1013,8
|
|
20241224,110800,68323509,1012,1012,1012,1012,1069
|
|
20241224,110700,67241681,1012,1012,1012,1012,11
|
|
20241224,110600,67230549,1017,1017,1017,1017,0
|
|
20241224,110500,67230549,1017,1017,1017,1017,0
|
|
20241224,110400,67230549,1017,1017,1017,1017,88
|
|
20241224,110300,67141053,1011,1011,1011,1011,623
|
|
20241224,110200,66511200,1011,1011,1011,1011,0
|
|
20241224,110100,66511200,1011,1011,1011,1011,3501
|
|
20241224,110000,62971689,1011,1017,1017,1011,9
|
|
20241224,105900,62962582,1011,1012,1012,1011,1000
|
|
20241224,105800,61951088,1012,1013,1013,1012,1079
|
|
20241224,105700,60858379,1019,1019,1019,1019,0
|
|
20241224,105600,60858379,1019,1019,1019,1019,62
|
|
20241224,105500,60795201,1020,1020,1020,1020,0
|
|
20241224,105400,60795201,1020,1020,1020,1020,0
|
|
20241224,105300,60795201,1020,1020,1020,1020,0
|
|
20241224,105200,60795201,1020,1020,1020,1020,0
|
|
20241224,105100,60795201,1020,1015,1020,1014,1001
|
|
20241224,105000,59779589,1015,1020,1020,1015,2
|
|
20241224,104900,59777554,1020,1020,1020,1020,1
|
|
20241224,104800,59776534,1020,1020,1020,1020,3
|
|
20241224,104700,59773474,1015,1015,1015,1015,200
|
|
20241224,104600,59570474,1021,1021,1021,1021,0
|
|
20241224,104500,59570474,1021,1021,1021,1021,0
|
|
20241224,104400,59570474,1021,1021,1021,1021,0
|
|
20241224,104300,59570474,1021,1021,1021,1021,0
|
|
20241224,104200,59570474,1021,1021,1021,1021,0
|
|
20241224,104100,59570474,1021,1021,1021,1021,0
|
|
20241224,104000,59570474,1021,1021,1021,1021,0
|
|
20241224,103900,59570474,1021,1021,1021,1021,0
|
|
20241224,103800,59570474,1021,1015,1021,1014,150
|
|
20241224,103700,59417990,1021,1021,1021,1021,200
|
|
20241224,103600,59213790,1021,1021,1021,1021,1
|
|
20241224,103500,59212769,1020,1020,1020,1020,1500
|
|
20241224,103400,57682769,1020,1020,1020,1020,1
|
|
20241224,103300,57681749,1014,1014,1014,1014,0
|
|
20241224,103200,57681749,1014,1015,1015,1014,872
|
|
20241224,103100,56796811,1022,1022,1022,1022,0
|
|
20241224,103000,56796811,1022,1022,1022,1022,0
|
|
20241224,102900,56796811,1022,1022,1022,1022,2
|
|
20241224,102800,56794767,1015,1015,1015,1015,310
|
|
20241224,102700,56480117,1015,1024,1024,1015,7208
|
|
20241224,102600,49155924,1024,1023,1024,1022,188
|
|
20241224,102500,48963611,1024,1024,1024,1024,87
|
|
20241224,102400,48874523,1024,1023,1024,1023,102
|
|
20241224,102300,48770126,1022,1023,1023,1022,111
|
|
20241224,102200,48656674,1024,1023,1024,1023,312
|
|
20241224,102100,48337454,1023,1022,1023,1022,630
|
|
20241224,102000,47693562,1022,1019,1022,1019,375
|
|
20241224,101900,47311269,1022,1022,1022,1022,3
|
|
20241224,101800,47308203,1022,1022,1022,1022,0
|
|
20241224,101700,47308203,1022,1022,1022,1022,3
|
|
20241224,101600,47305137,1022,1022,1022,1022,1
|
|
20241224,101500,47304115,1022,1022,1022,1022,0
|
|
20241224,101400,47304115,1022,1022,1022,1022,0
|
|
20241224,101300,47304115,1022,1022,1022,1022,0
|
|
20241224,101200,47304115,1022,1022,1022,1022,5
|
|
20241224,101100,47299005,1021,1021,1021,1021,2000
|
|
20241224,101000,45257005,1021,1021,1021,1021,0
|
|
20241224,100900,45257005,1021,1021,1021,1021,0
|
|
20241224,100800,45257005,1021,1021,1021,1021,0
|
|
20241224,100700,45257005,1021,1021,1021,1021,0
|
|
20241224,100600,45257005,1021,1021,1021,1021,0
|
|
20241224,100500,45257005,1021,1021,1021,1021,7
|
|
20241224,100400,45249858,1021,1021,1021,1021,12
|
|
20241224,100300,45237606,1020,1020,1020,1020,0
|
|
20241224,100200,45237606,1020,1020,1020,1020,1
|
|
20241224,100100,45236586,1011,1023,1023,1011,6001
|
|
20241224,100000,39162121,1022,1022,1022,1022,0
|
|
20241224,095900,39162121,1022,1022,1022,1022,2
|
|
20241224,095800,39160077,1018,1018,1018,1018,10
|
|
20241224,095700,39149897,1022,1022,1022,1022,0
|
|
20241224,095600,39149897,1022,1018,1022,1018,3
|
|
20241224,095500,39146839,1018,1018,1018,1018,230
|
|
20241224,095400,38912699,1018,1018,1018,1018,0
|
|
20241224,095300,38912699,1018,1018,1018,1018,3038
|
|
20241224,095200,35820015,1022,1022,1022,1022,0
|
|
20241224,095100,35820015,1022,1022,1022,1022,0
|
|
20241224,095000,35820015,1022,1022,1022,1022,1
|
|
20241224,094900,35818993,1014,1020,1020,1014,2674
|
|
20241224,094800,33102427,1020,1020,1020,1020,176
|
|
20241224,094700,32922907,1022,1021,1022,1021,20
|
|
20241224,094600,32902486,1022,1022,1022,1022,80
|
|
20241224,094500,32820726,1022,1020,1022,1020,272
|
|
20241224,094400,32543201,1021,1021,1021,1021,169
|
|
20241224,094300,32370652,1019,1019,1021,1018,61
|
|
20241224,094200,32308506,1018,1022,1022,1018,84
|
|
20241224,094100,32222982,1022,1022,1022,1022,96
|
|
20241224,094000,32124870,1022,1022,1022,1022,5
|
|
20241224,093900,32119760,1014,1016,1016,1014,5000
|
|
20241224,093800,27045294,1024,1023,1024,1023,3939
|
|
20241224,093700,23012117,1024,1024,1024,1024,0
|
|
20241224,093600,23012117,1024,1024,1024,1024,0
|
|
20241224,093500,23012117,1024,1024,1024,1024,0
|
|
20241224,093400,23012117,1024,1024,1024,1024,0
|
|
20241224,093300,23012117,1024,1024,1024,1024,0
|
|
20241224,093200,23012117,1024,1024,1024,1024,0
|
|
20241224,093100,23012117,1024,1024,1024,1024,1
|
|
20241224,093000,23011093,1015,1015,1015,1015,2500
|
|
20241224,092900,20473593,1024,1019,1024,1016,594
|
|
20241224,092800,19868728,1026,1026,1026,1026,1
|
|
20241224,092700,19867702,1019,1026,1026,1019,134
|
|
20241224,092600,19731142,1017,1023,1023,1016,6000
|
|
20241224,092500,13627011,1031,1031,1031,1031,0
|
|
20241224,092400,13627011,1031,1031,1031,1031,21
|
|
20241224,092300,13605360,1031,1022,1031,1022,403
|
|
20241224,092200,13193467,1031,1031,1031,1031,0
|
|
20241224,092100,13193467,1031,1031,1031,1022,414
|
|
20241224,092000,12768787,1033,1025,1033,1025,919
|
|
20241224,091900,11826788,1025,1026,1026,1025,1184
|
|
20241224,091800,10612136,1034,1034,1034,1034,231
|
|
20241224,091700,10373282,1034,1034,1034,1034,5
|
|
20241224,091600,10368112,1025,1025,1025,1025,895
|
|
20241224,091500,9450737,1025,1027,1027,1025,2105
|
|
20241224,091400,7293057,1034,1034,1034,1034,0
|
|
20241224,091300,7293057,1034,1025,1034,1025,433
|
|
20241224,091200,6847999,1024,1024,1024,1024,37
|
|
20241224,091100,6810111,1024,1023,1024,1023,2602
|
|
20241224,091000,4145665,1024,1024,1024,1024,56
|
|
20241224,090900,4088321,1025,1016,1025,1016,4
|
|
20241224,090800,4084248,1016,1016,1016,1016,2693
|
|
20241224,090700,1348160,1025,1025,1025,1025,300
|
|
20241224,090600,1040660,1025,1025,1025,1025,0
|
|
20241224,090500,1040660,1025,1025,1025,1025,2
|
|
20241224,090400,1038610,1025,1025,1025,1025,3
|
|
20241224,090300,1035535,1025,1025,1025,1025,0
|
|
20241224,090200,1035535,1025,1025,1025,1025,10
|
|
20241224,090100,1025285,1020,1025,1025,1020,21
|
|
20241224,090000,1003860,1014,1014,1014,1014,990
|