577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183400,28415590928,1046,1046,1046,1046,120726
|
|
20241202,183300,28415590928,1046,1046,1046,1046,0
|
|
20241202,183200,28415590928,1046,1046,1046,1046,0
|
|
20241202,183100,28415590928,1046,1046,1046,1046,0
|
|
20241202,183000,28415590928,1046,1046,1046,1046,0
|
|
20241202,182900,28415590928,1046,1046,1046,1046,0
|
|
20241202,182800,28415590928,1046,1046,1046,1046,0
|
|
20241202,182700,28415590928,1046,1046,1046,1046,0
|
|
20241202,182600,28415590928,1046,1046,1046,1046,0
|
|
20241202,182500,28415590928,1046,1046,1046,1046,0
|
|
20241202,182400,28415590928,1046,1046,1046,1046,0
|
|
20241202,182300,28415590928,1046,1046,1046,1046,0
|
|
20241202,182200,28415590928,1046,1046,1046,1046,0
|
|
20241202,182100,28415590928,1046,1046,1046,1046,0
|
|
20241202,182000,28415590928,1046,1046,1046,1046,0
|
|
20241202,181900,28415590928,1046,1046,1046,1046,0
|
|
20241202,181800,28415590928,1046,1046,1046,1046,0
|
|
20241202,181700,28415590928,1046,1046,1046,1046,0
|
|
20241202,181600,28415590928,1046,1046,1046,1046,0
|
|
20241202,181500,28415590928,1046,1046,1046,1046,0
|
|
20241202,181400,28415590928,1046,1046,1046,1046,0
|
|
20241202,181300,28415590928,1046,1046,1046,1046,0
|
|
20241202,181200,28415590928,1046,1046,1046,1046,0
|
|
20241202,181100,28415590928,1046,1046,1046,1046,0
|
|
20241202,181000,28415590928,1046,1046,1046,1046,0
|
|
20241202,180900,28415590928,1046,1046,1046,1046,0
|
|
20241202,180800,28415590928,1046,1046,1046,1046,0
|
|
20241202,180700,28415590928,1046,1046,1046,1046,0
|
|
20241202,180600,28415590928,1046,1046,1046,1046,0
|
|
20241202,180500,28415590928,1046,1046,1046,1046,0
|
|
20241202,180400,28415590928,1046,1046,1046,1046,120726
|
|
20241202,180300,28415590928,1046,1046,1046,1046,0
|
|
20241202,180200,28415590928,1046,1046,1046,1046,0
|
|
20241202,180100,28415590928,1046,1046,1046,1046,0
|
|
20241202,180000,28415590928,1046,1046,1046,1046,0
|
|
20241202,175900,28415590928,1046,1046,1046,1046,0
|
|
20241202,175800,28415590928,1046,1046,1046,1046,0
|
|
20241202,175700,28415590928,1046,1046,1046,1046,0
|
|
20241202,175600,28415590928,1046,1046,1046,1046,0
|
|
20241202,175500,28415590928,1046,1046,1046,1046,0
|
|
20241202,175400,28415590928,1046,1046,1046,1046,0
|
|
20241202,175300,28415590928,1046,1046,1046,1046,0
|
|
20241202,175200,28415590928,1046,1046,1046,1046,0
|
|
20241202,175100,28415590928,1046,1046,1046,1046,0
|
|
20241202,175000,28415590928,1046,1046,1046,1046,0
|
|
20241202,174900,28415590928,1046,1046,1046,1046,0
|
|
20241202,174800,28415590928,1046,1046,1046,1046,0
|
|
20241202,174700,28415590928,1046,1046,1046,1046,0
|
|
20241202,174600,28415590928,1046,1046,1046,1046,0
|
|
20241202,174500,28415590928,1046,1046,1046,1046,0
|
|
20241202,174400,28415590928,1046,1046,1046,1046,0
|
|
20241202,174300,28415590928,1046,1046,1046,1046,0
|
|
20241202,174200,28415590928,1046,1046,1046,1046,0
|
|
20241202,174100,28415590928,1046,1046,1046,1046,0
|
|
20241202,174000,28415590928,1046,1046,1046,1046,0
|
|
20241202,173900,28415590928,1046,1046,1046,1046,0
|
|
20241202,173800,28415590928,1046,1046,1046,1046,0
|
|
20241202,173700,28415590928,1046,1046,1046,1046,0
|
|
20241202,173600,28415590928,1046,1046,1046,1046,0
|
|
20241202,173500,28415590928,1046,1046,1046,1046,0
|
|
20241202,173400,28415590928,1046,1046,1046,1046,120726
|
|
20241202,173300,28415590928,1046,1046,1046,1046,0
|
|
20241202,173200,28415590928,1046,1046,1046,1046,0
|
|
20241202,173100,28415590928,1046,1046,1046,1046,0
|
|
20241202,173000,28415590928,1046,1046,1046,1046,0
|
|
20241202,172900,28415590928,1046,1046,1046,1046,0
|
|
20241202,172800,28415590928,1046,1046,1046,1046,0
|
|
20241202,172700,28415590928,1046,1046,1046,1046,0
|
|
20241202,172600,28415590928,1046,1046,1046,1046,0
|
|
20241202,172500,28415590928,1046,1046,1046,1046,0
|
|
20241202,172400,28415590928,1046,1046,1046,1046,0
|
|
20241202,172300,28415590928,1046,1046,1046,1046,0
|
|
20241202,172200,28415590928,1046,1046,1046,1046,0
|
|
20241202,172100,28415590928,1046,1046,1046,1046,0
|
|
20241202,172000,28415590928,1046,1046,1046,1046,0
|
|
20241202,171900,28415590928,1046,1046,1046,1046,0
|
|
20241202,171800,28415590928,1046,1046,1046,1046,0
|
|
20241202,171700,28415590928,1046,1046,1046,1046,0
|
|
20241202,171600,28415590928,1046,1046,1046,1046,0
|
|
20241202,171500,28415590928,1046,1046,1046,1046,0
|
|
20241202,171400,28415590928,1046,1046,1046,1046,0
|
|
20241202,171300,28415590928,1046,1046,1046,1046,0
|
|
20241202,171200,28415590928,1046,1046,1046,1046,0
|
|
20241202,171100,28415590928,1046,1046,1046,1046,0
|
|
20241202,171000,28415590928,1046,1046,1046,1046,0
|
|
20241202,170900,28415590928,1046,1046,1046,1046,0
|
|
20241202,170800,28415590928,1046,1046,1046,1046,0
|
|
20241202,170700,28415590928,1046,1046,1046,1046,0
|
|
20241202,170600,28415590928,1046,1046,1046,1046,0
|
|
20241202,170500,28415590928,1046,1046,1046,1046,0
|
|
20241202,170400,28415590928,1046,1046,1046,1046,120726
|
|
20241202,170300,28415590928,1046,1046,1046,1046,0
|
|
20241202,170200,28415590928,1046,1046,1046,1046,0
|
|
20241202,170100,28415590928,1046,1046,1046,1046,0
|
|
20241202,170000,28415590928,1046,1046,1046,1046,0
|
|
20241202,165900,28415590928,1046,1046,1046,1046,0
|
|
20241202,165800,28415590928,1046,1046,1046,1046,0
|
|
20241202,165700,28415590928,1046,1046,1046,1046,0
|
|
20241202,165600,28415590928,1046,1046,1046,1046,0
|
|
20241202,165500,28415590928,1046,1046,1046,1046,0
|
|
20241202,165400,28415590928,1046,1046,1046,1046,0
|
|
20241202,165300,28415590928,1046,1046,1046,1046,0
|
|
20241202,165200,28415590928,1046,1046,1046,1046,0
|
|
20241202,165100,28415590928,1046,1046,1046,1046,0
|
|
20241202,165000,28415590928,1046,1046,1046,1046,0
|
|
20241202,164900,28415590928,1046,1046,1046,1046,0
|
|
20241202,164800,28415590928,1046,1046,1046,1046,0
|
|
20241202,164700,28415590928,1046,1046,1046,1046,0
|
|
20241202,164600,28415590928,1046,1046,1046,1046,0
|
|
20241202,164500,28415590928,1046,1046,1046,1046,0
|
|
20241202,164400,28415590928,1046,1046,1046,1046,0
|
|
20241202,164300,28415590928,1046,1046,1046,1046,0
|
|
20241202,164200,28415590928,1046,1046,1046,1046,0
|
|
20241202,164100,28415590928,1046,1046,1046,1046,0
|
|
20241202,164000,28415590928,1046,1046,1046,1046,0
|
|
20241202,163900,28415590928,1046,1046,1046,1046,0
|
|
20241202,163800,28415590928,1046,1046,1046,1046,0
|
|
20241202,163700,28415590928,1046,1046,1046,1046,0
|
|
20241202,163600,28415590928,1046,1046,1046,1046,0
|
|
20241202,163500,28415590928,1046,1046,1046,1046,0
|
|
20241202,163400,28415590928,1046,1046,1046,1046,120726
|
|
20241202,163300,28415590928,1046,1046,1046,1046,0
|
|
20241202,163200,28415590928,1046,1046,1046,1046,0
|
|
20241202,163100,28415590928,1046,1046,1046,1046,0
|
|
20241202,163000,28415590928,1046,1046,1046,1046,0
|
|
20241202,162900,28415590928,1046,1046,1046,1046,0
|
|
20241202,162800,28415590928,1046,1046,1046,1046,0
|
|
20241202,162700,28415590928,1046,1046,1046,1046,0
|
|
20241202,162600,28415590928,1046,1046,1046,1046,0
|
|
20241202,162500,28415590928,1046,1046,1046,1046,0
|
|
20241202,162400,28415590928,1046,1046,1046,1046,0
|
|
20241202,162300,28415590928,1046,1046,1046,1046,0
|
|
20241202,162200,28415590928,1046,1046,1046,1046,0
|
|
20241202,162100,28415590928,1046,1046,1046,1046,0
|
|
20241202,162000,28415590928,1046,1046,1046,1046,0
|
|
20241202,161900,28415590928,1046,1046,1046,1046,0
|
|
20241202,161800,28415590928,1046,1046,1046,1046,0
|
|
20241202,161700,28415590928,1046,1046,1046,1046,0
|
|
20241202,161600,28415590928,1046,1046,1046,1046,0
|
|
20241202,161500,28415590928,1046,1046,1046,1046,0
|
|
20241202,161400,28415590928,1046,1046,1046,1046,0
|
|
20241202,161300,28415590928,1046,1046,1046,1046,0
|
|
20241202,161200,28415590928,1046,1046,1046,1046,0
|
|
20241202,161100,28415590928,1046,1046,1046,1046,0
|
|
20241202,161000,28415590928,1046,1046,1046,1046,0
|
|
20241202,160900,28415590928,1046,1046,1046,1046,0
|
|
20241202,160800,28415590928,1046,1046,1046,1046,0
|
|
20241202,160700,28415590928,1046,1046,1046,1046,0
|
|
20241202,160600,28415590928,1046,1046,1046,1046,0
|
|
20241202,160500,28415590928,1046,1046,1046,1046,0
|
|
20241202,160400,28415590928,1046,1046,1046,1046,120726
|
|
20241202,160300,28415590928,1046,1046,1046,1046,0
|
|
20241202,160200,28415590928,1046,1046,1046,1046,0
|
|
20241202,160100,28415590928,1046,1046,1046,1046,0
|
|
20241202,160000,28415590928,1046,1046,1046,1046,0
|
|
20241202,155900,28415590928,1046,1046,1046,1046,0
|
|
20241202,155800,28415590928,1046,1046,1046,1046,0
|
|
20241202,155700,28415590928,1046,1046,1046,1046,0
|
|
20241202,155600,28415590928,1046,1046,1046,1046,0
|
|
20241202,155500,28415590928,1046,1046,1046,1046,0
|
|
20241202,155400,28415590928,1046,1046,1046,1046,0
|
|
20241202,155300,28415590928,1046,1046,1046,1046,0
|
|
20241202,155200,28415590928,1046,1046,1046,1046,0
|
|
20241202,155100,28415590928,1046,1046,1046,1046,0
|
|
20241202,155000,28415590928,1046,1046,1046,1046,0
|
|
20241202,154900,28415590928,1046,1046,1046,1046,0
|
|
20241202,154800,28415590928,1046,1046,1046,1046,0
|
|
20241202,154700,28415590928,1046,1046,1046,1046,0
|
|
20241202,154600,28415590928,1046,1046,1046,1046,0
|
|
20241202,154500,28415590928,1046,1046,1046,1046,0
|
|
20241202,154400,28415590928,1046,1046,1046,1046,0
|
|
20241202,154300,28415590928,1046,1046,1046,1046,0
|
|
20241202,154200,28415590928,1046,1046,1046,1046,0
|
|
20241202,154100,28415590928,1046,1046,1046,1046,0
|
|
20241202,154000,28415590928,1046,1046,1046,1046,0
|
|
20241202,153900,28415590928,1046,1046,1046,1046,0
|
|
20241202,153800,28415590928,1046,1046,1046,1046,0
|
|
20241202,153700,28415590928,1046,1046,1046,1046,0
|
|
20241202,153600,28415590928,1046,1046,1046,1046,0
|
|
20241202,153500,28415590928,1046,1046,1046,1046,0
|
|
20241202,153400,28415590928,1046,1046,1046,1046,120726
|
|
20241202,153300,28415590928,1046,1046,1046,1046,0
|
|
20241202,153200,28415590928,1046,1046,1046,1046,0
|
|
20241202,153100,28415590928,1046,1046,1046,1046,0
|
|
20241202,153000,28415590928,1046,1046,1046,1046,120726
|
|
20241202,152900,28289311532,1046,1046,1046,1046,0
|
|
20241202,152800,28289311532,1046,1046,1046,1046,0
|
|
20241202,152700,28289311532,1046,1046,1046,1046,0
|
|
20241202,152600,28289311532,1046,1046,1046,1046,0
|
|
20241202,152500,28289311532,1046,1046,1046,1046,0
|
|
20241202,152400,28289311532,1046,1046,1046,1046,0
|
|
20241202,152300,28289311532,1046,1046,1046,1046,0
|
|
20241202,152200,28289311532,1046,1046,1046,1046,0
|
|
20241202,152100,28289311532,1046,1046,1046,1046,0
|
|
20241202,152000,28289311532,1046,1046,1046,1046,0
|
|
20241202,151900,28289311532,1046,1045,1046,1044,84104
|
|
20241202,151800,28201420856,1045,1044,1045,1043,31607
|
|
20241202,151700,28168420602,1043,1046,1046,1043,32928
|
|
20241202,151600,28134050793,1046,1046,1047,1044,20036
|
|
20241202,151500,28113108067,1045,1047,1048,1044,17508
|
|
20241202,151400,28094783221,1047,1048,1049,1044,10867
|
|
20241202,151300,28083418617,1044,1042,1049,1042,61284
|
|
20241202,151200,28019439984,1042,1044,1045,1040,58867
|
|
20241202,151100,27958149275,1045,1044,1045,1043,13553
|
|
20241202,151000,27944001511,1044,1048,1048,1044,47942
|
|
20241202,150900,27893868712,1048,1047,1049,1046,40523
|
|
20241202,150800,27851402217,1047,1047,1049,1045,42041
|
|
20241202,150700,27807380390,1047,1050,1051,1047,19183
|
|
20241202,150600,27787250717,1051,1054,1056,1050,19186
|
|
20241202,150500,27767039826,1056,1053,1058,1052,53529
|
|
20241202,150400,27710561719,1054,1048,1054,1048,27074
|
|
20241202,150300,27682122842,1048,1043,1049,1043,27972
|
|
20241202,150200,27652850732,1044,1043,1044,1041,13145
|
|
20241202,150100,27639142343,1043,1036,1043,1036,50481
|
|
20241202,150000,27586784929,1036,1037,1039,1036,20565
|
|
20241202,145900,27565442525,1037,1036,1037,1034,55924
|
|
20241202,145800,27507491784,1037,1037,1038,1036,21422
|
|
20241202,145700,27485292377,1037,1047,1047,1037,86967
|
|
20241202,145600,27394753951,1047,1047,1048,1045,19378
|
|
20241202,145500,27374491104,1046,1047,1047,1045,6773
|
|
20241202,145400,27367409926,1047,1046,1047,1046,9330
|
|
20241202,145300,27357644639,1046,1047,1048,1045,14667
|
|
20241202,145200,27342284527,1047,1050,1050,1045,42424
|
|
20241202,145100,27297866362,1051,1051,1051,1050,1701
|
|
20241202,145000,27296078965,1050,1048,1051,1047,10393
|
|
20241202,144900,27285164066,1048,1044,1048,1044,11381
|
|
20241202,144800,27273267974,1044,1048,1048,1043,37693
|
|
20241202,144700,27233879919,1048,1052,1052,1048,33893
|
|
20241202,144600,27198297679,1052,1052,1054,1051,10989
|
|
20241202,144500,27186735530,1051,1053,1054,1051,5771
|
|
20241202,144400,27180661697,1054,1052,1054,1052,7986
|
|
20241202,144300,27172253304,1052,1054,1054,1051,2725
|
|
20241202,144200,27169384972,1054,1059,1059,1052,30348
|
|
20241202,144100,27137338817,1059,1059,1059,1057,30262
|
|
20241202,144000,27105325297,1059,1057,1060,1057,29458
|
|
20241202,143900,27074149084,1058,1054,1058,1054,12109
|
|
20241202,143800,27061369566,1052,1051,1053,1050,15083
|
|
20241202,143700,27045492295,1051,1052,1053,1051,19941
|
|
20241202,143600,27024510516,1052,1051,1053,1051,1730
|
|
20241202,143500,27022690096,1051,1051,1052,1051,3917
|
|
20241202,143400,27018573297,1051,1050,1052,1050,7360
|
|
20241202,143300,27010839001,1049,1050,1051,1049,36115
|
|
20241202,143200,26972917928,1050,1052,1052,1050,28289
|
|
20241202,143100,26943209203,1052,1054,1054,1051,30323
|
|
20241202,143000,26911311928,1054,1053,1055,1053,6467
|
|
20241202,142900,26904490453,1053,1055,1055,1053,5690
|
|
20241202,142800,26898496165,1055,1055,1055,1052,7116
|
|
20241202,142700,26891001466,1055,1053,1055,1051,11288
|
|
20241202,142600,26879127969,1052,1053,1055,1051,7267
|
|
20241202,142500,26871482779,1051,1054,1055,1051,24813
|
|
20241202,142400,26845376318,1054,1054,1056,1053,16136
|
|
20241202,142300,26828366055,1055,1055,1055,1054,4053
|
|
20241202,142200,26824094004,1055,1055,1055,1054,2243
|
|
20241202,142100,26821728687,1055,1055,1056,1055,7118
|
|
20241202,142000,26814219190,1055,1056,1056,1054,13385
|
|
20241202,141900,26800098378,1055,1055,1056,1055,5357
|
|
20241202,141800,26794442751,1055,1057,1057,1054,26717
|
|
20241202,141700,26766246952,1057,1057,1058,1057,32924
|
|
20241202,141600,26731437838,1058,1061,1061,1057,11446
|
|
20241202,141500,26719324018,1060,1059,1061,1058,30987
|
|
20241202,141400,26686488900,1059,1061,1061,1058,12520
|
|
20241202,141300,26673226587,1062,1062,1062,1059,2979
|
|
20241202,141200,26670062892,1062,1061,1062,1058,7655
|
|
20241202,141100,26661940936,1058,1060,1060,1058,18371
|
|
20241202,141000,26642498176,1060,1061,1062,1060,25264
|
|
20241202,140900,26615695871,1061,1063,1063,1059,40088
|
|
20241202,140800,26573187510,1062,1062,1063,1061,10149
|
|
20241202,140700,26562408523,1062,1062,1062,1061,13444
|
|
20241202,140600,26548142948,1062,1059,1064,1059,5465
|
|
20241202,140500,26542343099,1059,1066,1066,1057,30359
|
|
20241202,140400,26510211469,1066,1067,1069,1066,43654
|
|
20241202,140300,26463618106,1066,1065,1068,1063,45157
|
|
20241202,140200,26415441410,1065,1064,1065,1061,17476
|
|
20241202,140100,26396856172,1064,1059,1064,1056,82727
|
|
20241202,140000,26309185661,1059,1056,1059,1055,2760
|
|
20241202,135900,26306268590,1055,1056,1057,1053,27010
|
|
20241202,135800,26277779003,1055,1056,1057,1055,18823
|
|
20241202,135700,26257911649,1055,1056,1059,1055,18600
|
|
20241202,135600,26238242646,1058,1057,1060,1056,8498
|
|
20241202,135500,26229261031,1059,1060,1061,1058,12009
|
|
20241202,135400,26216535793,1060,1058,1060,1056,36724
|
|
20241202,135300,26177731997,1060,1060,1061,1058,21210
|
|
20241202,135200,26155268002,1060,1059,1060,1058,4470
|
|
20241202,135100,26150536920,1059,1057,1059,1057,4063
|
|
20241202,135000,26146236904,1057,1057,1057,1056,4263
|
|
20241202,134900,26141730914,1058,1058,1058,1058,3623
|
|
20241202,134800,26137897780,1059,1056,1059,1055,3455
|
|
20241202,134700,26134245944,1055,1059,1059,1055,33848
|
|
20241202,134600,26098511778,1059,1054,1059,1054,27414
|
|
20241202,134500,26069565332,1054,1055,1055,1053,48571
|
|
20241202,134400,26018402792,1054,1055,1058,1054,53662
|
|
20241202,134300,25961727041,1056,1061,1061,1056,38287
|
|
20241202,134200,25921208817,1061,1063,1063,1061,24213
|
|
20241202,134100,25895504902,1063,1063,1063,1062,626
|
|
20241202,134000,25894839908,1062,1062,1063,1062,7177
|
|
20241202,133900,25887216161,1062,1062,1063,1061,9578
|
|
20241202,133800,25877043261,1063,1062,1063,1061,22064
|
|
20241202,133700,25853608220,1063,1062,1063,1061,9941
|
|
20241202,133600,25843052413,1063,1063,1064,1062,17273
|
|
20241202,133500,25824705798,1063,1065,1065,1063,15797
|
|
20241202,133400,25807909157,1065,1065,1066,1064,26302
|
|
20241202,133300,25779905134,1066,1065,1066,1063,18247
|
|
20241202,133200,25760489399,1064,1065,1065,1064,20676
|
|
20241202,133100,25738479120,1065,1064,1066,1062,16321
|
|
20241202,133000,25721111794,1065,1065,1065,1063,11645
|
|
20241202,132900,25708714555,1065,1065,1066,1063,12776
|
|
20241202,132800,25695112155,1066,1065,1067,1064,21104
|
|
20241202,132700,25672619731,1065,1067,1068,1065,17811
|
|
20241202,132600,25653611086,1067,1064,1070,1063,43682
|
|
20241202,132500,25606981380,1064,1061,1064,1060,20604
|
|
20241202,132400,25585100200,1061,1061,1061,1060,23726
|
|
20241202,132300,25559942957,1062,1063,1063,1059,11816
|
|
20241202,132200,25547414782,1062,1060,1062,1051,74720
|
|
20241202,132100,25468455574,1060,1064,1065,1060,43999
|
|
20241202,132000,25421707749,1064,1064,1066,1059,44695
|
|
20241202,131900,25374212467,1064,1071,1071,1064,130887
|
|
20241202,131800,25234485350,1072,1073,1073,1071,30825
|
|
20241202,131700,25201434703,1073,1070,1074,1070,30466
|
|
20241202,131600,25168765219,1069,1070,1071,1067,43085
|
|
20241202,131500,25122722367,1070,1074,1075,1066,161824
|
|
20241202,131400,24949536578,1073,1077,1078,1071,78283
|
|
20241202,131300,24865481585,1078,1071,1078,1071,111122
|
|
20241202,131200,24746170449,1071,1082,1082,1064,182167
|
|
20241202,131100,24550640943,1082,1062,1085,1060,227745
|
|
20241202,131000,24305658235,1063,1049,1066,1049,170874
|
|
20241202,130900,24124876874,1050,1045,1052,1044,38313
|
|
20241202,130800,24084687359,1045,1043,1045,1042,14112
|
|
20241202,130700,24069961222,1043,1043,1043,1042,4572
|
|
20241202,130600,24065195841,1043,1042,1044,1042,13195
|
|
20241202,130500,24051431927,1042,1040,1044,1040,21890
|
|
20241202,130400,24028629636,1041,1044,1045,1040,162630
|
|
20241202,130300,23859156417,1045,1040,1045,1039,30875
|
|
20241202,130200,23826984996,1040,1037,1040,1037,11903
|
|
20241202,130100,23814620370,1037,1037,1038,1036,8276
|
|
20241202,130000,23806036854,1036,1039,1039,1034,12088
|
|
20241202,125900,23793518376,1039,1039,1039,1037,10402
|
|
20241202,125800,23782719659,1038,1039,1039,1036,3240
|
|
20241202,125700,23779356289,1036,1035,1037,1035,8958
|
|
20241202,125600,23770077297,1036,1036,1036,1035,12200
|
|
20241202,125500,23757442812,1037,1037,1037,1036,3357
|
|
20241202,125400,23753962099,1036,1039,1039,1036,15727
|
|
20241202,125300,23737644698,1039,1032,1039,1032,27696
|
|
20241202,125200,23708962472,1032,1035,1035,1032,33902
|
|
20241202,125100,23673920414,1035,1035,1036,1033,38602
|
|
20241202,125000,23633993944,1031,1031,1034,1028,73217
|
|
20241202,124900,23558533399,1031,1037,1037,1031,106075
|
|
20241202,124800,23448976088,1037,1038,1039,1036,15070
|
|
20241202,124700,23433345204,1038,1038,1041,1034,72449
|
|
20241202,124600,23358203132,1037,1040,1040,1034,86289
|
|
20241202,124500,23268799272,1040,1043,1043,1040,62029
|
|
20241202,124400,23204261106,1043,1044,1044,1043,4290
|
|
20241202,124300,23199785807,1044,1045,1046,1043,30002
|
|
20241202,124200,23168468857,1045,1045,1046,1044,5753
|
|
20241202,124100,23162457495,1045,1048,1050,1044,40500
|
|
20241202,124000,23120098143,1049,1046,1049,1046,4055
|
|
20241202,123900,23115847534,1048,1049,1050,1046,13734
|
|
20241202,123800,23101452638,1049,1045,1050,1045,34049
|
|
20241202,123700,23065800836,1045,1044,1046,1044,9636
|
|
20241202,123600,23055733139,1046,1044,1046,1043,7160
|
|
20241202,123500,23048260706,1044,1044,1047,1043,10400
|
|
20241202,123400,23037403350,1044,1045,1047,1044,20025
|
|
20241202,123300,23016478047,1046,1045,1047,1045,6888
|
|
20241202,123200,23009278927,1045,1044,1046,1044,17660
|
|
20241202,123100,22990834173,1043,1046,1046,1043,29329
|
|
20241202,123000,22960209192,1046,1047,1047,1045,26117
|
|
20241202,122900,22932881964,1047,1039,1047,1039,43250
|
|
20241202,122800,22887779642,1039,1038,1041,1036,53941
|
|
20241202,122700,22831783119,1039,1040,1042,1038,69608
|
|
20241202,122600,22759387521,1041,1044,1044,1039,88745
|
|
20241202,122500,22667003728,1043,1046,1046,1043,23847
|
|
20241202,122400,22642091827,1046,1047,1048,1046,15036
|
|
20241202,122300,22626350380,1048,1046,1049,1045,19336
|
|
20241202,122200,22606097295,1046,1048,1048,1045,21149
|
|
20241202,122100,22583968520,1047,1048,1048,1047,11140
|
|
20241202,122000,22572297636,1048,1049,1049,1046,14626
|
|
20241202,121900,22556991315,1049,1046,1050,1045,17693
|
|
20241202,121800,22538467226,1046,1046,1049,1044,50574
|
|
20241202,121700,22485520502,1045,1047,1049,1044,48933
|
|
20241202,121600,22434356243,1046,1050,1052,1046,37974
|
|
20241202,121500,22394589381,1048,1052,1052,1046,75154
|
|
20241202,121400,22315733093,1050,1052,1053,1050,35877
|
|
20241202,121300,22278031639,1053,1054,1055,1052,24122
|
|
20241202,121200,22252630905,1055,1056,1057,1055,14473
|
|
20241202,121100,22237353619,1055,1055,1057,1055,5983
|
|
20241202,121000,22231035634,1056,1053,1056,1053,37347
|
|
20241202,120900,22191625164,1054,1055,1055,1052,12556
|
|
20241202,120800,22178385096,1056,1055,1056,1053,15611
|
|
20241202,120700,22161914609,1055,1055,1056,1052,24004
|
|
20241202,120600,22136602681,1055,1057,1057,1053,14193
|
|
20241202,120500,22121621459,1057,1051,1057,1050,33012
|
|
20241202,120400,22086864135,1051,1054,1054,1051,24462
|
|
20241202,120300,22061128212,1053,1053,1054,1053,22986
|
|
20241202,120200,22036920009,1053,1053,1054,1052,21735
|
|
20241202,120100,22014032198,1053,1060,1060,1053,57689
|
|
20241202,120000,21953044132,1060,1059,1060,1057,13718
|
|
20241202,115900,21938521203,1059,1059,1059,1056,9926
|
|
20241202,115800,21928022900,1059,1057,1060,1055,16170
|
|
20241202,115700,21910900242,1056,1056,1056,1052,6610
|
|
20241202,115600,21903924474,1052,1051,1056,1050,92899
|
|
20241202,115500,21806242842,1051,1056,1056,1051,46082
|
|
20241202,115400,21757678910,1056,1057,1057,1055,33627
|
|
20241202,115300,21722184294,1057,1060,1060,1056,31314
|
|
20241202,115200,21689084016,1057,1057,1060,1056,17919
|
|
20241202,115100,21670153925,1057,1059,1060,1056,31768
|
|
20241202,115000,21636530267,1059,1060,1062,1058,60009
|
|
20241202,114900,21572951224,1059,1056,1059,1056,19360
|
|
20241202,114800,21552463422,1058,1056,1059,1055,39116
|
|
20241202,114700,21511149142,1057,1055,1058,1054,94571
|
|
20241202,114600,21411230001,1054,1053,1054,1048,71909
|
|
20241202,114500,21335668078,1053,1049,1053,1047,98693
|
|
20241202,114400,21232108220,1049,1051,1052,1045,190912
|
|
20241202,114300,21031808339,1052,1057,1059,1050,152438
|
|
20241202,114200,20871201084,1060,1059,1061,1057,40598
|
|
20241202,114100,20828278418,1057,1061,1062,1057,113189
|
|
20241202,114000,20708454002,1061,1066,1066,1061,67236
|
|
20241202,113900,20636989411,1065,1067,1067,1065,26455
|
|
20241202,113800,20608783134,1068,1063,1068,1061,65813
|
|
20241202,113700,20538885710,1063,1067,1069,1059,103359
|
|
20241202,113600,20429024320,1067,1068,1073,1067,113476
|
|
20241202,113500,20307637222,1070,1063,1070,1060,178280
|
|
20241202,113400,20117932959,1063,1066,1067,1061,179089
|
|
20241202,113300,19927430068,1067,1073,1073,1063,112233
|
|
20241202,113200,19807702449,1073,1071,1074,1071,33370
|
|
20241202,113100,19771916376,1071,1066,1073,1066,109460
|
|
20241202,113000,19654840372,1066,1074,1075,1065,247475
|
|
20241202,112900,19390097845,1075,1080,1083,1075,82800
|
|
20241202,112800,19300797449,1079,1072,1079,1071,113344
|
|
20241202,112700,19179095458,1073,1088,1089,1072,419353
|
|
20241202,112600,18725474302,1089,1091,1091,1087,113652
|
|
20241202,112500,18601737508,1090,1090,1091,1088,70861
|
|
20241202,112400,18524528229,1089,1087,1090,1086,86631
|
|
20241202,112300,18430347112,1086,1089,1089,1086,67253
|
|
20241202,112200,18357209137,1089,1088,1089,1083,169269
|
|
20241202,112100,18173726171,1086,1083,1093,1083,131645
|
|
20241202,112000,18030306978,1084,1100,1100,1083,290167
|
|
20241202,111900,17713706901,1100,1103,1105,1096,128473
|
|
20241202,111800,17572333309,1103,1096,1103,1094,148102
|
|
20241202,111700,17409829020,1096,1106,1108,1093,231585
|
|
20241202,111600,17155044769,1106,1101,1110,1095,258331
|
|
20241202,111500,16870274677,1099,1092,1116,1092,591261
|
|
20241202,111400,16217070107,1094,1084,1094,1083,96470
|
|
20241202,111300,16111915120,1086,1087,1096,1083,281246
|
|
20241202,111200,15805722417,1088,1091,1091,1087,195062
|
|
20241202,111100,15593406703,1091,1096,1098,1087,313159
|
|
20241202,111000,15251614241,1098,1073,1100,1070,567507
|
|
20241202,110900,14637484743,1073,1082,1083,1073,267742
|
|
20241202,110800,14349040814,1083,1105,1105,1080,512224
|
|
20241202,110700,13789174168,1104,1115,1118,1089,750604
|
|
20241202,110600,12962199824,1113,1085,1118,1082,851708
|
|
20241202,110500,12025330355,1085,1071,1093,1071,789330
|
|
20241202,110400,11169612142,1073,1062,1073,1058,584423
|
|
20241202,110300,10546773848,1062,1038,1065,1037,371521
|
|
20241202,110200,10156166916,1037,1033,1039,1033,115314
|
|
20241202,110100,10036767540,1033,1040,1044,1030,183457
|
|
20241202,110000,9846337565,1040,1029,1042,1028,267159
|
|
20241202,105900,9569724381,1028,1023,1031,1023,142983
|
|
20241202,105800,9422854791,1024,1017,1024,1017,80525
|
|
20241202,105700,9340615712,1017,1016,1018,1015,11212
|
|
20241202,105600,9329217899,1016,1018,1018,1016,19563
|
|
20241202,105500,9309328159,1018,1019,1019,1017,10054
|
|
20241202,105400,9299094141,1019,1016,1019,1014,18542
|
|
20241202,105300,9280221529,1016,1016,1016,1014,7180
|
|
20241202,105200,9272932384,1016,1014,1016,1014,10102
|
|
20241202,105100,9262682081,1014,1015,1017,1014,9685
|
|
20241202,105000,9252851137,1015,1015,1018,1015,31978
|
|
20241202,104900,9220322840,1014,1016,1017,1014,13126
|
|
20241202,104800,9207005852,1014,1012,1017,1012,27079
|
|
20241202,104700,9179564585,1013,1013,1014,1012,8557
|
|
20241202,104600,9170899767,1013,1017,1017,1012,31617
|
|
20241202,104500,9138816963,1017,1018,1019,1017,25982
|
|
20241202,104400,9112373189,1018,1021,1022,1017,104470
|
|
20241202,104300,9005807403,1021,1020,1022,1018,32747
|
|
20241202,104200,8972388769,1022,1016,1022,1015,111153
|
|
20241202,104100,8859142723,1015,1011,1016,1011,147625
|
|
20241202,104000,8709518998,1010,1010,1011,1008,70527
|
|
20241202,103900,8638275346,1011,1010,1011,1008,21215
|
|
20241202,103800,8616854304,1010,1005,1011,1003,154605
|
|
20241202,103700,8461185979,1004,1002,1004,1002,31123
|
|
20241202,103600,8429967330,1002,1002,1003,1002,28110
|
|
20241202,103500,8401792677,1002,1001,1002,1001,30562
|
|
20241202,103400,8371174290,1001,998,1001,997,43186
|
|
20241202,103300,8328019869,998,997,999,995,66644
|
|
20241202,103200,8261621598,997,998,999,995,77353
|
|
20241202,103100,8184489690,999,995,999,994,118741
|
|
20241202,103000,8066308530,994,996,997,994,188210
|
|
20241202,102900,7879030340,995,1001,1002,995,418812
|
|
20241202,102800,7460534454,1001,1002,1003,1001,93970
|
|
20241202,102700,7366451617,1002,1003,1004,1002,37088
|
|
20241202,102600,7329286180,1003,1007,1007,1002,103175
|
|
20241202,102500,7225738611,1006,1007,1007,1006,31011
|
|
20241202,102400,7194529778,1007,1010,1010,1006,18697
|
|
20241202,102300,7175688398,1009,1010,1011,1009,19924
|
|
20241202,102200,7155564078,1010,1009,1011,1004,129820
|
|
20241202,102100,7024697761,1009,1006,1010,1006,50885
|
|
20241202,102000,6973424558,1006,1004,1006,1004,63062
|
|
20241202,101900,6910056597,1004,1004,1005,1004,41136
|
|
20241202,101800,6868743255,1004,1005,1005,1002,32449
|
|
20241202,101700,6836176712,1005,1005,1007,1004,39682
|
|
20241202,101600,6796293243,1005,1005,1005,1003,64889
|
|
20241202,101500,6731091065,1005,1002,1005,1001,78092
|
|
20241202,101400,6652840732,1001,1008,1010,1001,231746
|
|
20241202,101300,6420089753,1009,1011,1012,1009,233072
|
|
20241202,101200,6184629459,1012,1012,1013,1011,70090
|
|
20241202,101100,6113713407,1012,1014,1014,1012,70285
|
|
20241202,101000,6042529901,1014,1015,1016,1013,33402
|
|
20241202,100900,6008665056,1016,1015,1016,1013,93498
|
|
20241202,100800,5913816978,1015,1016,1016,1015,8854
|
|
20241202,100700,5904829314,1015,1017,1017,1015,66349
|
|
20241202,100600,5837451446,1016,1016,1017,1015,30554
|
|
20241202,100500,5806398633,1017,1017,1017,1016,14048
|
|
20241202,100400,5792122038,1016,1016,1017,1016,12832
|
|
20241202,100300,5779082722,1016,1016,1016,1015,25677
|
|
20241202,100200,5753003956,1016,1015,1016,1015,30188
|
|
20241202,100100,5722355601,1016,1017,1017,1015,24754
|
|
20241202,100000,5697209060,1017,1016,1018,1015,21584
|
|
20241202,095900,5675268411,1017,1016,1018,1015,41730
|
|
20241202,095800,5632901570,1016,1017,1018,1015,39337
|
|
20241202,095700,5592924336,1016,1017,1018,1016,12621
|
|
20241202,095600,5580085062,1018,1018,1018,1016,53494
|
|
20241202,095500,5525703784,1019,1019,1020,1018,51597
|
|
20241202,095400,5473130936,1020,1019,1020,1018,41888
|
|
20241202,095300,5430470609,1020,1020,1021,1018,23194
|
|
20241202,095200,5406828909,1021,1020,1022,1018,29418
|
|
20241202,095100,5376798601,1020,1016,1021,1016,80781
|
|
20241202,095000,5294484428,1016,1019,1021,1016,61247
|
|
20241202,094900,5232112171,1020,1016,1021,1016,57136
|
|
20241202,094800,5173964305,1016,1015,1016,1014,46914
|
|
20241202,094700,5126366698,1015,1015,1018,1014,58059
|
|
20241202,094600,5067407248,1016,1019,1019,1016,38435
|
|
20241202,094500,5028322636,1019,1019,1019,1016,16759
|
|
20241202,094400,5011271222,1019,1022,1025,1018,38686
|
|
20241202,094300,4971767687,1019,1027,1027,1017,69471
|
|
20241202,094200,4900696018,1028,1028,1030,1026,15145
|
|
20241202,094100,4885137288,1028,1025,1028,1025,55491
|
|
20241202,094000,4828236038,1025,1030,1030,1023,53749
|
|
20241202,093900,4773048878,1030,1030,1033,1028,165979
|
|
20241202,093800,4602025672,1030,1031,1032,1029,72375
|
|
20241202,093700,4527462345,1031,1030,1033,1028,112050
|
|
20241202,093600,4411978668,1029,1028,1029,1023,120380
|
|
20241202,093500,4288472123,1028,1022,1029,1020,141974
|
|
20241202,093400,4143046530,1022,1016,1022,1015,40205
|
|
20241202,093300,4102047956,1016,1020,1020,1015,75187
|
|
20241202,093200,4025622139,1019,1019,1023,1019,108713
|
|
20241202,093100,3914679323,1019,1016,1019,1015,30202
|
|
20241202,093000,3883957873,1016,1015,1017,1014,61923
|
|
20241202,092900,3821103660,1014,1017,1017,1014,93904
|
|
20241202,092800,3725807350,1017,1019,1019,1016,16266
|
|
20241202,092700,3709262348,1018,1019,1020,1017,16859
|
|
20241202,092600,3692093769,1019,1017,1020,1016,53396
|
|
20241202,092500,3637779524,1017,1016,1017,1014,32794
|
|
20241202,092400,3604490686,1017,1016,1017,1015,27148
|
|
20241202,092300,3576912865,1017,1019,1019,1014,109770
|
|
20241202,092200,3465379953,1019,1019,1020,1015,45355
|
|
20241202,092100,3419220217,1015,1014,1019,1014,81123
|
|
20241202,092000,3336840919,1015,1019,1019,1014,81593
|
|
20241202,091900,3253987634,1019,1014,1020,1014,65321
|
|
20241202,091800,3187588595,1014,1015,1016,1014,43309
|
|
20241202,091700,3143639287,1016,1018,1018,1013,22583
|
|
20241202,091600,3120726389,1018,1021,1024,1013,132454
|
|
20241202,091500,2985983898,1022,1024,1026,1020,53684
|
|
20241202,091400,2931125381,1027,1023,1028,1021,86416
|
|
20241202,091300,2842691745,1023,1019,1025,1017,77764
|
|
20241202,091200,2763262330,1019,1016,1019,1014,111227
|
|
20241202,091100,2650330478,1016,1023,1023,1015,121636
|
|
20241202,091000,2526484737,1024,1029,1030,1020,35693
|
|
20241202,090900,2489943198,1030,1022,1030,1018,117852
|
|
20241202,090800,2369483713,1025,1024,1031,1021,166827
|
|
20241202,090700,2198278554,1024,1012,1025,1012,146915
|
|
20241202,090600,2048666819,1014,1015,1017,1010,238639
|
|
20241202,090500,1806688255,1015,1021,1030,1012,365567
|
|
20241202,090400,1433757887,1021,1024,1028,1015,279767
|
|
20241202,090300,1147828134,1025,1036,1039,1024,179005
|
|
20241202,090200,963580704,1034,1043,1043,1020,244572
|
|
20241202,090100,710773271,1043,1043,1046,1036,202834
|
|
20241202,090000,499515296,1040,1025,1045,1019,483736
|