577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,183400,11128640117,1022,1022,1022,1022,118119
|
|
20241203,183300,11128640117,1022,1022,1022,1022,0
|
|
20241203,183200,11128640117,1022,1022,1022,1022,0
|
|
20241203,183100,11128640117,1022,1022,1022,1022,0
|
|
20241203,183000,11128640117,1022,1022,1022,1022,0
|
|
20241203,182900,11128640117,1022,1022,1022,1022,0
|
|
20241203,182800,11128640117,1022,1022,1022,1022,0
|
|
20241203,182700,11128640117,1022,1022,1022,1022,0
|
|
20241203,182600,11128640117,1022,1022,1022,1022,0
|
|
20241203,182500,11128640117,1022,1022,1022,1022,0
|
|
20241203,182400,11128640117,1022,1022,1022,1022,0
|
|
20241203,182300,11128640117,1022,1022,1022,1022,0
|
|
20241203,182200,11128640117,1022,1022,1022,1022,0
|
|
20241203,182100,11128640117,1022,1022,1022,1022,0
|
|
20241203,182000,11128640117,1022,1022,1022,1022,0
|
|
20241203,181900,11128640117,1022,1022,1022,1022,0
|
|
20241203,181800,11128640117,1022,1022,1022,1022,0
|
|
20241203,181700,11128640117,1022,1022,1022,1022,0
|
|
20241203,181600,11128640117,1022,1022,1022,1022,0
|
|
20241203,181500,11128640117,1022,1022,1022,1022,0
|
|
20241203,181400,11128640117,1022,1022,1022,1022,0
|
|
20241203,181300,11128640117,1022,1022,1022,1022,0
|
|
20241203,181200,11128640117,1022,1022,1022,1022,0
|
|
20241203,181100,11128640117,1022,1022,1022,1022,0
|
|
20241203,181000,11128640117,1022,1022,1022,1022,0
|
|
20241203,180900,11128640117,1022,1022,1022,1022,0
|
|
20241203,180800,11128640117,1022,1022,1022,1022,0
|
|
20241203,180700,11128640117,1022,1022,1022,1022,0
|
|
20241203,180600,11128640117,1022,1022,1022,1022,0
|
|
20241203,180500,11128640117,1022,1022,1022,1022,0
|
|
20241203,180400,11128640117,1022,1022,1022,1022,118119
|
|
20241203,180300,11128640117,1022,1022,1022,1022,0
|
|
20241203,180200,11128640117,1022,1022,1022,1022,0
|
|
20241203,180100,11128640117,1022,1022,1022,1022,0
|
|
20241203,180000,11128640117,1022,1022,1022,1022,0
|
|
20241203,175900,11128640117,1022,1022,1022,1022,0
|
|
20241203,175800,11128640117,1022,1022,1022,1022,0
|
|
20241203,175700,11128640117,1022,1022,1022,1022,0
|
|
20241203,175600,11128640117,1022,1022,1022,1022,0
|
|
20241203,175500,11128640117,1022,1022,1022,1022,0
|
|
20241203,175400,11128640117,1022,1022,1022,1022,0
|
|
20241203,175300,11128640117,1022,1022,1022,1022,0
|
|
20241203,175200,11128640117,1022,1022,1022,1022,0
|
|
20241203,175100,11128640117,1022,1022,1022,1022,0
|
|
20241203,175000,11128640117,1022,1022,1022,1022,0
|
|
20241203,174900,11128640117,1022,1022,1022,1022,0
|
|
20241203,174800,11128640117,1022,1022,1022,1022,0
|
|
20241203,174700,11128640117,1022,1022,1022,1022,0
|
|
20241203,174600,11128640117,1022,1022,1022,1022,0
|
|
20241203,174500,11128640117,1022,1022,1022,1022,0
|
|
20241203,174400,11128640117,1022,1022,1022,1022,0
|
|
20241203,174300,11128640117,1022,1022,1022,1022,0
|
|
20241203,174200,11128640117,1022,1022,1022,1022,0
|
|
20241203,174100,11128640117,1022,1022,1022,1022,0
|
|
20241203,174000,11128640117,1022,1022,1022,1022,0
|
|
20241203,173900,11128640117,1022,1022,1022,1022,0
|
|
20241203,173800,11128640117,1022,1022,1022,1022,0
|
|
20241203,173700,11128640117,1022,1022,1022,1022,0
|
|
20241203,173600,11128640117,1022,1022,1022,1022,0
|
|
20241203,173500,11128640117,1022,1022,1022,1022,0
|
|
20241203,173400,11128640117,1022,1022,1022,1022,118119
|
|
20241203,173300,11128640117,1022,1022,1022,1022,0
|
|
20241203,173200,11128640117,1022,1022,1022,1022,0
|
|
20241203,173100,11128640117,1022,1022,1022,1022,0
|
|
20241203,173000,11128640117,1022,1022,1022,1022,0
|
|
20241203,172900,11128640117,1022,1022,1022,1022,0
|
|
20241203,172800,11128640117,1022,1022,1022,1022,0
|
|
20241203,172700,11128640117,1022,1022,1022,1022,0
|
|
20241203,172600,11128640117,1022,1022,1022,1022,0
|
|
20241203,172500,11128640117,1022,1022,1022,1022,0
|
|
20241203,172400,11128640117,1022,1022,1022,1022,0
|
|
20241203,172300,11128640117,1022,1022,1022,1022,0
|
|
20241203,172200,11128640117,1022,1022,1022,1022,0
|
|
20241203,172100,11128640117,1022,1022,1022,1022,0
|
|
20241203,172000,11128640117,1022,1022,1022,1022,0
|
|
20241203,171900,11128640117,1022,1022,1022,1022,0
|
|
20241203,171800,11128640117,1022,1022,1022,1022,0
|
|
20241203,171700,11128640117,1022,1022,1022,1022,0
|
|
20241203,171600,11128640117,1022,1022,1022,1022,0
|
|
20241203,171500,11128640117,1022,1022,1022,1022,0
|
|
20241203,171400,11128640117,1022,1022,1022,1022,0
|
|
20241203,171300,11128640117,1022,1022,1022,1022,0
|
|
20241203,171200,11128640117,1022,1022,1022,1022,0
|
|
20241203,171100,11128640117,1022,1022,1022,1022,0
|
|
20241203,171000,11128640117,1022,1022,1022,1022,0
|
|
20241203,170900,11128640117,1022,1022,1022,1022,0
|
|
20241203,170800,11128640117,1022,1022,1022,1022,0
|
|
20241203,170700,11128640117,1022,1022,1022,1022,0
|
|
20241203,170600,11128640117,1022,1022,1022,1022,0
|
|
20241203,170500,11128640117,1022,1022,1022,1022,0
|
|
20241203,170400,11128640117,1022,1022,1022,1022,118119
|
|
20241203,170300,11128640117,1022,1022,1022,1022,0
|
|
20241203,170200,11128640117,1022,1022,1022,1022,0
|
|
20241203,170100,11128640117,1022,1022,1022,1022,0
|
|
20241203,170000,11128640117,1022,1022,1022,1022,0
|
|
20241203,165900,11128640117,1022,1022,1022,1022,0
|
|
20241203,165800,11128640117,1022,1022,1022,1022,0
|
|
20241203,165700,11128640117,1022,1022,1022,1022,0
|
|
20241203,165600,11128640117,1022,1022,1022,1022,0
|
|
20241203,165500,11128640117,1022,1022,1022,1022,0
|
|
20241203,165400,11128640117,1022,1022,1022,1022,0
|
|
20241203,165300,11128640117,1022,1022,1022,1022,0
|
|
20241203,165200,11128640117,1022,1022,1022,1022,0
|
|
20241203,165100,11128640117,1022,1022,1022,1022,0
|
|
20241203,165000,11128640117,1022,1022,1022,1022,0
|
|
20241203,164900,11128640117,1022,1022,1022,1022,0
|
|
20241203,164800,11128640117,1022,1022,1022,1022,0
|
|
20241203,164700,11128640117,1022,1022,1022,1022,0
|
|
20241203,164600,11128640117,1022,1022,1022,1022,0
|
|
20241203,164500,11128640117,1022,1022,1022,1022,0
|
|
20241203,164400,11128640117,1022,1022,1022,1022,0
|
|
20241203,164300,11128640117,1022,1022,1022,1022,0
|
|
20241203,164200,11128640117,1022,1022,1022,1022,0
|
|
20241203,164100,11128640117,1022,1022,1022,1022,0
|
|
20241203,164000,11128640117,1022,1022,1022,1022,0
|
|
20241203,163900,11128640117,1022,1022,1022,1022,0
|
|
20241203,163800,11128640117,1022,1022,1022,1022,0
|
|
20241203,163700,11128640117,1022,1022,1022,1022,0
|
|
20241203,163600,11128640117,1022,1022,1022,1022,0
|
|
20241203,163500,11128640117,1022,1022,1022,1022,0
|
|
20241203,163400,11128640117,1022,1022,1022,1022,118119
|
|
20241203,163300,11128640117,1022,1022,1022,1022,0
|
|
20241203,163200,11128640117,1022,1022,1022,1022,0
|
|
20241203,163100,11128640117,1022,1022,1022,1022,0
|
|
20241203,163000,11128640117,1022,1022,1022,1022,0
|
|
20241203,162900,11128640117,1022,1022,1022,1022,0
|
|
20241203,162800,11128640117,1022,1022,1022,1022,0
|
|
20241203,162700,11128640117,1022,1022,1022,1022,0
|
|
20241203,162600,11128640117,1022,1022,1022,1022,0
|
|
20241203,162500,11128640117,1022,1022,1022,1022,0
|
|
20241203,162400,11128640117,1022,1022,1022,1022,0
|
|
20241203,162300,11128640117,1022,1022,1022,1022,0
|
|
20241203,162200,11128640117,1022,1022,1022,1022,0
|
|
20241203,162100,11128640117,1022,1022,1022,1022,0
|
|
20241203,162000,11128640117,1022,1022,1022,1022,0
|
|
20241203,161900,11128640117,1022,1022,1022,1022,0
|
|
20241203,161800,11128640117,1022,1022,1022,1022,0
|
|
20241203,161700,11128640117,1022,1022,1022,1022,0
|
|
20241203,161600,11128640117,1022,1022,1022,1022,0
|
|
20241203,161500,11128640117,1022,1022,1022,1022,0
|
|
20241203,161400,11128640117,1022,1022,1022,1022,0
|
|
20241203,161300,11128640117,1022,1022,1022,1022,0
|
|
20241203,161200,11128640117,1022,1022,1022,1022,0
|
|
20241203,161100,11128640117,1022,1022,1022,1022,0
|
|
20241203,161000,11128640117,1022,1022,1022,1022,0
|
|
20241203,160900,11128640117,1022,1022,1022,1022,0
|
|
20241203,160800,11128640117,1022,1022,1022,1022,0
|
|
20241203,160700,11128640117,1022,1022,1022,1022,0
|
|
20241203,160600,11128640117,1022,1022,1022,1022,0
|
|
20241203,160500,11128640117,1022,1022,1022,1022,0
|
|
20241203,160400,11128640117,1022,1022,1022,1022,118119
|
|
20241203,160300,11128640117,1022,1022,1022,1022,0
|
|
20241203,160200,11128640117,1022,1022,1022,1022,0
|
|
20241203,160100,11128640117,1022,1022,1022,1022,0
|
|
20241203,160000,11128640117,1022,1022,1022,1022,0
|
|
20241203,155900,11128640117,1022,1022,1022,1022,0
|
|
20241203,155800,11128640117,1022,1022,1022,1022,0
|
|
20241203,155700,11128640117,1022,1022,1022,1022,0
|
|
20241203,155600,11128640117,1022,1022,1022,1022,0
|
|
20241203,155500,11128640117,1022,1022,1022,1022,0
|
|
20241203,155400,11128640117,1022,1022,1022,1022,0
|
|
20241203,155300,11128640117,1022,1022,1022,1022,0
|
|
20241203,155200,11128640117,1022,1022,1022,1022,0
|
|
20241203,155100,11128640117,1022,1022,1022,1022,0
|
|
20241203,155000,11128640117,1022,1022,1022,1022,0
|
|
20241203,154900,11128640117,1022,1022,1022,1022,0
|
|
20241203,154800,11128640117,1022,1022,1022,1022,0
|
|
20241203,154700,11128640117,1022,1022,1022,1022,0
|
|
20241203,154600,11128640117,1022,1022,1022,1022,0
|
|
20241203,154500,11128640117,1022,1022,1022,1022,0
|
|
20241203,154400,11128640117,1022,1022,1022,1022,0
|
|
20241203,154300,11128640117,1022,1022,1022,1022,0
|
|
20241203,154200,11128640117,1022,1022,1022,1022,0
|
|
20241203,154100,11128640117,1022,1022,1022,1022,0
|
|
20241203,154000,11128640117,1022,1022,1022,1022,0
|
|
20241203,153900,11128640117,1022,1022,1022,1022,0
|
|
20241203,153800,11128640117,1022,1022,1022,1022,0
|
|
20241203,153700,11128640117,1022,1022,1022,1022,0
|
|
20241203,153600,11128640117,1022,1022,1022,1022,0
|
|
20241203,153500,11128640117,1022,1022,1022,1022,0
|
|
20241203,153400,11128640117,1022,1022,1022,1022,118119
|
|
20241203,153300,11128640117,1022,1022,1022,1022,0
|
|
20241203,153200,11128640117,1022,1022,1022,1022,0
|
|
20241203,153100,11128640117,1022,1022,1022,1022,0
|
|
20241203,153000,11128640117,1022,1022,1022,1022,118119
|
|
20241203,152900,11007922499,1022,1022,1022,1022,0
|
|
20241203,152800,11007922499,1022,1022,1022,1022,0
|
|
20241203,152700,11007922499,1022,1022,1022,1022,0
|
|
20241203,152600,11007922499,1022,1022,1022,1022,0
|
|
20241203,152500,11007922499,1022,1022,1022,1022,0
|
|
20241203,152400,11007922499,1022,1022,1022,1022,0
|
|
20241203,152300,11007922499,1022,1022,1022,1022,0
|
|
20241203,152200,11007922499,1022,1022,1022,1022,0
|
|
20241203,152100,11007922499,1022,1022,1022,1022,0
|
|
20241203,152000,11007922499,1022,1022,1022,1022,0
|
|
20241203,151900,11007922499,1022,1021,1023,1021,36645
|
|
20241203,151800,10970483228,1021,1021,1022,1020,33370
|
|
20241203,151700,10936404808,1021,1022,1022,1021,28684
|
|
20241203,151600,10907104711,1021,1021,1022,1020,18874
|
|
20241203,151500,10887834110,1021,1020,1021,1020,7622
|
|
20241203,151400,10880055256,1021,1022,1022,1020,32665
|
|
20241203,151300,10846696611,1022,1022,1022,1021,17462
|
|
20241203,151200,10828852829,1021,1021,1022,1020,15665
|
|
20241203,151100,10812867754,1021,1021,1021,1020,7693
|
|
20241203,151000,10805014674,1020,1021,1021,1020,18924
|
|
20241203,150900,10785704727,1021,1020,1021,1020,19264
|
|
20241203,150800,10766043312,1020,1020,1021,1020,16440
|
|
20241203,150700,10749273043,1020,1021,1021,1020,17469
|
|
20241203,150600,10731447261,1021,1020,1021,1020,12244
|
|
20241203,150500,10718950306,1020,1020,1022,1020,37138
|
|
20241203,150400,10681034039,1021,1021,1021,1019,30588
|
|
20241203,150300,10649834454,1020,1021,1021,1020,29306
|
|
20241203,150200,10619940653,1021,1021,1021,1020,10710
|
|
20241203,150100,10609010094,1022,1020,1022,1020,12420
|
|
20241203,150000,10596327375,1020,1021,1021,1020,6480
|
|
20241203,145900,10589717760,1021,1021,1021,1020,12525
|
|
20241203,145800,10576939613,1021,1021,1021,1020,4352
|
|
20241203,145700,10572496456,1021,1021,1022,1021,5734
|
|
20241203,145600,10566640692,1021,1021,1021,1020,7417
|
|
20241203,145500,10559067936,1020,1022,1022,1020,32028
|
|
20241203,145400,10526385370,1021,1021,1022,1021,4509
|
|
20241203,145300,10521780130,1022,1022,1023,1021,9402
|
|
20241203,145200,10512171793,1023,1022,1023,1022,6396
|
|
20241203,145100,10505634976,1022,1022,1022,1021,18718
|
|
20241203,145000,10486509299,1022,1021,1022,1021,7418
|
|
20241203,144900,10478935520,1021,1020,1021,1019,7980
|
|
20241203,144800,10470795792,1019,1019,1020,1019,26667
|
|
20241203,144700,10443600431,1020,1019,1020,1019,9944
|
|
20241203,144600,10433467252,1019,1018,1019,1018,3072
|
|
20241203,144500,10430337166,1019,1018,1019,1018,8973
|
|
20241203,144400,10421201123,1018,1019,1019,1018,12361
|
|
20241203,144300,10408617477,1019,1018,1019,1018,11960
|
|
20241203,144200,10396440885,1018,1018,1018,1017,7248
|
|
20241203,144100,10389063204,1017,1018,1018,1017,7177
|
|
20241203,144000,10381763270,1018,1018,1018,1017,5508
|
|
20241203,143900,10376157942,1017,1018,1018,1017,6827
|
|
20241203,143800,10369212231,1017,1018,1018,1017,17106
|
|
20241203,143700,10351809835,1018,1018,1019,1017,24286
|
|
20241203,143600,10327106779,1019,1019,1019,1018,12160
|
|
20241203,143500,10314726893,1019,1018,1019,1018,8492
|
|
20241203,143400,10306080774,1018,1019,1019,1018,5416
|
|
20241203,143300,10300565706,1018,1019,1019,1018,9823
|
|
20241203,143200,10290560583,1019,1020,1020,1018,17873
|
|
20241203,143100,10272355909,1020,1019,1020,1019,4206
|
|
20241203,143000,10268069387,1018,1018,1019,1018,2554
|
|
20241203,142900,10265468615,1019,1018,1020,1018,8489
|
|
20241203,142800,10256819933,1019,1019,1019,1018,3359
|
|
20241203,142700,10253397625,1019,1019,1020,1018,9117
|
|
20241203,142600,10244104888,1018,1019,1020,1018,24424
|
|
20241203,142500,10219231090,1019,1020,1020,1019,6386
|
|
20241203,142400,10212723041,1020,1021,1022,1020,24563
|
|
20241203,142300,10187659005,1021,1020,1021,1020,11509
|
|
20241203,142200,10175918707,1020,1020,1020,1019,5901
|
|
20241203,142100,10169900688,1020,1019,1020,1018,6551
|
|
20241203,142000,10163225765,1019,1019,1019,1018,18819
|
|
20241203,141900,10144055028,1019,1019,1019,1018,2450
|
|
20241203,141800,10141559478,1018,1018,1020,1018,13826
|
|
20241203,141700,10127476195,1019,1018,1019,1017,25577
|
|
20241203,141600,10101444035,1018,1017,1018,1017,7735
|
|
20241203,141500,10093574885,1017,1017,1017,1016,39873
|
|
20241203,141400,10053037381,1017,1016,1017,1016,9470
|
|
20241203,141300,10043409207,1017,1017,1017,1016,59477
|
|
20241203,141200,9982979614,1016,1018,1018,1016,24532
|
|
20241203,141100,9958028530,1018,1017,1018,1016,18255
|
|
20241203,141000,9939467193,1017,1017,1018,1017,62369
|
|
20241203,140900,9876035379,1017,1019,1020,1017,104253
|
|
20241203,140800,9769859224,1020,1020,1020,1019,13921
|
|
20241203,140700,9755672083,1020,1019,1020,1019,8268
|
|
20241203,140600,9747244109,1019,1019,1020,1019,42787
|
|
20241203,140500,9703642151,1019,1020,1021,1019,22118
|
|
20241203,140400,9681081775,1021,1021,1021,1020,6144
|
|
20241203,140300,9674814274,1020,1020,1021,1019,19809
|
|
20241203,140200,9654608885,1020,1019,1020,1019,15526
|
|
20241203,140100,9638777388,1019,1019,1020,1019,13291
|
|
20241203,140000,9625233211,1020,1021,1021,1019,3415
|
|
20241203,135900,9621749712,1020,1020,1020,1019,9281
|
|
20241203,135800,9612289205,1019,1021,1021,1019,46066
|
|
20241203,135700,9565301886,1020,1020,1021,1020,60016
|
|
20241203,135600,9504083395,1021,1022,1022,1021,13229
|
|
20241203,135500,9490575569,1022,1021,1022,1021,6020
|
|
20241203,135400,9484426409,1021,1022,1022,1020,15878
|
|
20241203,135300,9468217433,1021,1022,1022,1021,2605
|
|
20241203,135200,9465555329,1022,1022,1022,1021,2697
|
|
20241203,135100,9462799013,1022,1022,1022,1021,5544
|
|
20241203,135000,9457138527,1021,1021,1022,1021,656
|
|
20241203,134900,9456468750,1021,1021,1022,1020,13945
|
|
20241203,134800,9442230932,1021,1021,1021,1020,7626
|
|
20241203,134700,9434445905,1021,1022,1022,1021,1285
|
|
20241203,134600,9433133900,1022,1021,1022,1020,3864
|
|
20241203,134500,9429189196,1020,1020,1022,1020,30444
|
|
20241203,134400,9398103197,1020,1020,1021,1020,19777
|
|
20241203,134300,9377930622,1020,1020,1021,1020,26459
|
|
20241203,134200,9350942422,1020,1021,1021,1020,6444
|
|
20241203,134100,9344363125,1021,1021,1021,1020,5344
|
|
20241203,134000,9338910101,1020,1021,1021,1020,360
|
|
20241203,133900,9338542719,1021,1020,1021,1020,2049
|
|
20241203,133800,9336452145,1021,1021,1022,1021,26550
|
|
20241203,133700,9309344545,1021,1021,1022,1021,15345
|
|
20241203,133600,9293677183,1022,1023,1023,1021,2995
|
|
20241203,133500,9290616244,1023,1023,1024,1022,1417
|
|
20241203,133400,9289167336,1022,1022,1024,1022,14843
|
|
20241203,133300,9273985447,1023,1023,1023,1021,112
|
|
20241203,133200,9273870874,1020,1021,1024,1020,23175
|
|
20241203,133100,9250214312,1020,1021,1021,1020,4853
|
|
20241203,133000,9245264113,1020,1021,1022,1020,23869
|
|
20241203,132900,9220901329,1022,1021,1023,1021,18016
|
|
20241203,132800,9202499033,1021,1020,1021,1020,11455
|
|
20241203,132700,9190809329,1021,1021,1023,1020,7240
|
|
20241203,132600,9183413332,1021,1021,1023,1020,16717
|
|
20241203,132500,9166346418,1022,1022,1022,1021,4469
|
|
20241203,132400,9161780790,1022,1022,1024,1022,22763
|
|
20241203,132300,9138496131,1021,1020,1021,1019,10340
|
|
20241203,132200,9127953287,1020,1019,1021,1019,7529
|
|
20241203,132100,9120276672,1020,1020,1020,1019,4415
|
|
20241203,132000,9115773529,1021,1020,1021,1020,9873
|
|
20241203,131900,9105701799,1021,1022,1022,1021,6940
|
|
20241203,131800,9098615986,1022,1024,1024,1022,21332
|
|
20241203,131700,9076805997,1024,1024,1024,1024,7247
|
|
20241203,131600,9069385069,1024,1025,1025,1024,7925
|
|
20241203,131500,9061269469,1022,1026,1026,1022,11840
|
|
20241203,131400,9049136747,1026,1025,1026,1024,32652
|
|
20241203,131300,9015669908,1025,1024,1025,1023,17059
|
|
20241203,131200,8998204314,1024,1024,1025,1023,6781
|
|
20241203,131100,8991265887,1025,1024,1025,1024,7298
|
|
20241203,131000,8983791918,1025,1024,1026,1024,19034
|
|
20241203,130900,8964289186,1026,1027,1027,1018,12034
|
|
20241203,130800,8952006377,1027,1019,1031,1018,158357
|
|
20241203,130700,8790033490,1019,1019,1020,1019,19144
|
|
20241203,130600,8770522683,1020,1020,1020,1019,4309
|
|
20241203,130500,8766131098,1019,1020,1020,1019,8946
|
|
20241203,130400,8757013997,1019,1019,1020,1019,6520
|
|
20241203,130300,8750369773,1020,1019,1020,1019,2120
|
|
20241203,130200,8748209008,1019,1019,1020,1019,10665
|
|
20241203,130100,8737336788,1019,1019,1020,1018,52027
|
|
20241203,130000,8684357470,1020,1020,1020,1019,21356
|
|
20241203,125900,8662582428,1020,1020,1020,1019,36532
|
|
20241203,125800,8625323113,1020,1020,1021,1020,28065
|
|
20241203,125700,8596693939,1020,1021,1022,1020,56072
|
|
20241203,125600,8539448613,1021,1021,1022,1021,17157
|
|
20241203,125500,8521927669,1022,1021,1022,1021,35395
|
|
20241203,125400,8485788258,1021,1022,1023,1021,19524
|
|
20241203,125300,8465847357,1023,1023,1023,1021,6687
|
|
20241203,125200,8459014700,1023,1023,1023,1022,4630
|
|
20241203,125100,8454281495,1022,1022,1023,1022,12408
|
|
20241203,125000,8441600437,1022,1022,1023,1022,25010
|
|
20241203,124900,8416031311,1023,1022,1023,1022,3824
|
|
20241203,124800,8412123073,1022,1023,1024,1022,20706
|
|
20241203,124700,8390953135,1023,1023,1023,1022,1288
|
|
20241203,124600,8389635515,1022,1023,1023,1022,7071
|
|
20241203,124500,8382404957,1023,1021,1023,1021,6779
|
|
20241203,124400,8375478399,1021,1023,1023,1021,38873
|
|
20241203,124300,8335765580,1023,1023,1023,1022,9785
|
|
20241203,124200,8325756525,1024,1023,1024,1023,2187
|
|
20241203,124100,8323519223,1023,1024,1025,1023,4937
|
|
20241203,124000,8318463868,1024,1023,1024,1022,20281
|
|
20241203,123900,8297715988,1023,1023,1024,1022,22226
|
|
20241203,123800,8274980378,1023,1023,1023,1022,23049
|
|
20241203,123700,8251410070,1023,1022,1023,1022,2099
|
|
20241203,123600,8249264885,1022,1023,1023,1021,43654
|
|
20241203,123500,8204665208,1023,1023,1023,1022,8515
|
|
20241203,123400,8195959681,1023,1023,1023,1022,4147
|
|
20241203,123300,8191718005,1023,1022,1023,1021,15171
|
|
20241203,123200,8176213020,1022,1022,1022,1021,7077
|
|
20241203,123100,8168984326,1022,1022,1022,1021,12006
|
|
20241203,123000,8156715773,1021,1023,1023,1021,3698
|
|
20241203,122900,8152936419,1023,1022,1023,1021,13287
|
|
20241203,122800,8139364424,1022,1022,1023,1021,7882
|
|
20241203,122700,8131310194,1022,1023,1023,1022,12764
|
|
20241203,122600,8118265084,1023,1023,1023,1021,7709
|
|
20241203,122500,8110388173,1022,1023,1024,1022,2624
|
|
20241203,122400,8107705431,1024,1023,1024,1021,9692
|
|
20241203,122300,8097802470,1022,1024,1024,1022,39922
|
|
20241203,122200,8056981572,1024,1024,1024,1023,9201
|
|
20241203,122100,8047560167,1024,1027,1027,1024,5277
|
|
20241203,122000,8042148832,1028,1024,1028,1024,7335
|
|
20241203,121900,8034622680,1024,1025,1025,1024,6153
|
|
20241203,121800,8028318621,1025,1025,1026,1025,7057
|
|
20241203,121700,8021084796,1026,1026,1026,1025,2355
|
|
20241203,121600,8018668567,1026,1027,1027,1026,7929
|
|
20241203,121500,8010529929,1027,1027,1027,1026,6497
|
|
20241203,121400,8003860010,1027,1028,1028,1026,3496
|
|
20241203,121300,8000273007,1028,1027,1028,1027,3828
|
|
20241203,121200,7996339796,1026,1027,1027,1026,4288
|
|
20241203,121100,7991937085,1028,1028,1029,1027,9350
|
|
20241203,121000,7982326560,1028,1028,1029,1027,6314
|
|
20241203,120900,7975833559,1028,1025,1028,1025,14127
|
|
20241203,120800,7961318267,1026,1024,1027,1023,14978
|
|
20241203,120700,7945960836,1024,1024,1024,1023,2302
|
|
20241203,120600,7943603589,1025,1024,1025,1024,953
|
|
20241203,120500,7942627716,1024,1024,1024,1023,636
|
|
20241203,120400,7941977033,1024,1022,1024,1021,3579
|
|
20241203,120300,7938317264,1022,1021,1022,1021,12598
|
|
20241203,120200,7925451806,1022,1023,1023,1021,26182
|
|
20241203,120100,7898689468,1023,1024,1024,1023,6059
|
|
20241203,120000,7892490566,1024,1023,1024,1023,12426
|
|
20241203,115900,7879777866,1022,1023,1023,1022,4009
|
|
20241203,115800,7875676709,1023,1023,1024,1022,2688
|
|
20241203,115700,7872929350,1022,1025,1025,1022,3312
|
|
20241203,115600,7869541736,1025,1025,1025,1022,11578
|
|
20241203,115500,7857700668,1025,1025,1025,1024,298
|
|
20241203,115400,7857395421,1024,1025,1025,1024,6219
|
|
20241203,115300,7851025886,1025,1023,1026,1022,24991
|
|
20241203,115200,7825473708,1023,1025,1026,1023,14789
|
|
20241203,115100,7810324496,1025,1024,1025,1024,8389
|
|
20241203,115000,7801729168,1024,1023,1024,1022,4228
|
|
20241203,114900,7797406381,1023,1024,1024,1022,1729
|
|
20241203,114800,7795637208,1023,1023,1023,1022,8821
|
|
20241203,114700,7786613855,1023,1024,1025,1023,2954
|
|
20241203,114600,7783589242,1024,1024,1024,1023,2774
|
|
20241203,114500,7780748951,1024,1024,1024,1023,6153
|
|
20241203,114400,7774450958,1024,1026,1026,1023,8458
|
|
20241203,114300,7765791588,1026,1024,1026,1023,1669
|
|
20241203,114200,7764082012,1024,1023,1024,1023,14927
|
|
20241203,114100,7748811289,1023,1023,1023,1022,9325
|
|
20241203,114000,7739273514,1023,1024,1024,1023,5507
|
|
20241203,113900,7733639432,1023,1024,1024,1023,6906
|
|
20241203,113800,7726574430,1024,1025,1026,1024,3809
|
|
20241203,113700,7722673829,1024,1024,1025,1024,6740
|
|
20241203,113600,7715771935,1024,1023,1026,1023,5326
|
|
20241203,113500,7710317935,1023,1022,1023,1022,7887
|
|
20241203,113400,7702251560,1023,1023,1024,1021,12274
|
|
20241203,113300,7689700859,1024,1023,1024,1022,13818
|
|
20241203,113200,7675573032,1023,1024,1024,1022,9952
|
|
20241203,113100,7665391267,1024,1026,1026,1023,13842
|
|
20241203,113000,7651202466,1026,1026,1027,1026,5312
|
|
20241203,112900,7645752122,1025,1029,1030,1025,12216
|
|
20241203,112800,7633190295,1029,1029,1031,1028,9743
|
|
20241203,112700,7623162839,1030,1027,1030,1027,39032
|
|
20241203,112600,7583025902,1027,1027,1028,1026,16377
|
|
20241203,112500,7566206160,1027,1023,1028,1022,13342
|
|
20241203,112400,7552527621,1023,1023,1023,1022,8778
|
|
20241203,112300,7543549885,1023,1024,1025,1023,19644
|
|
20241203,112200,7523437081,1024,1023,1024,1023,6200
|
|
20241203,112100,7517093874,1023,1022,1023,1021,35917
|
|
20241203,112000,7480387307,1022,1020,1022,1020,6984
|
|
20241203,111900,7473255777,1020,1022,1022,1019,23484
|
|
20241203,111800,7449298369,1020,1020,1023,1019,53914
|
|
20241203,111700,7394256775,1020,1020,1020,1018,34200
|
|
20241203,111600,7359404569,1020,1020,1020,1019,19544
|
|
20241203,111500,7339482062,1020,1021,1021,1019,60444
|
|
20241203,111400,7277842049,1021,1023,1023,1021,25103
|
|
20241203,111300,7252200871,1023,1023,1023,1022,9279
|
|
20241203,111200,7242715135,1023,1025,1026,1023,30970
|
|
20241203,111100,7211002995,1025,1026,1026,1024,4080
|
|
20241203,111000,7206821210,1026,1026,1026,1025,3404
|
|
20241203,110900,7203330658,1026,1026,1027,1025,51855
|
|
20241203,110800,7150162361,1026,1021,1028,1021,77663
|
|
20241203,110700,7070757711,1021,1020,1021,1020,30824
|
|
20241203,110600,7039310300,1020,1021,1021,1020,63025
|
|
20241203,110500,6975010414,1020,1021,1022,1020,139545
|
|
20241203,110400,6832599189,1021,1022,1024,1021,45648
|
|
20241203,110300,6785947698,1023,1025,1025,1023,48614
|
|
20241203,110200,6736179794,1025,1028,1028,1024,74341
|
|
20241203,110100,6659974837,1028,1027,1028,1027,5576
|
|
20241203,110000,6654245809,1027,1028,1028,1026,12551
|
|
20241203,105900,6641356406,1027,1027,1027,1027,6417
|
|
20241203,105800,6634766147,1026,1027,1027,1026,19178
|
|
20241203,105700,6615074712,1026,1027,1027,1026,16399
|
|
20241203,105600,6598245873,1026,1027,1027,1026,3935
|
|
20241203,105500,6594208015,1027,1027,1027,1026,2386
|
|
20241203,105400,6591759919,1026,1028,1028,1026,14016
|
|
20241203,105300,6577368884,1028,1028,1028,1027,4522
|
|
20241203,105200,6572720885,1028,1027,1028,1027,3217
|
|
20241203,105100,6569416975,1027,1026,1027,1026,8436
|
|
20241203,105000,6560760118,1026,1026,1026,1025,45022
|
|
20241203,104900,6514597173,1026,1027,1027,1025,25121
|
|
20241203,104800,6488840504,1026,1027,1027,1026,28225
|
|
20241203,104700,6459877614,1027,1027,1028,1026,33794
|
|
20241203,104600,6425189623,1027,1027,1028,1027,49118
|
|
20241203,104500,6374745113,1027,1029,1029,1027,27206
|
|
20241203,104400,6346780479,1029,1029,1030,1028,13165
|
|
20241203,104300,6333233848,1029,1028,1030,1028,10648
|
|
20241203,104200,6322278024,1028,1028,1030,1027,14444
|
|
20241203,104100,6307424820,1027,1030,1030,1027,61923
|
|
20241203,104000,6243758061,1029,1032,1033,1029,41384
|
|
20241203,103900,6201117985,1031,1032,1034,1030,26800
|
|
20241203,103800,6173476998,1031,1033,1037,1030,119227
|
|
20241203,103700,6050242175,1034,1031,1034,1031,21254
|
|
20241203,103600,6028301468,1032,1031,1033,1030,16237
|
|
20241203,103500,6011546735,1030,1031,1032,1029,24698
|
|
20241203,103400,5986096953,1031,1030,1031,1028,39760
|
|
20241203,103300,5945164722,1031,1029,1032,1029,5695
|
|
20241203,103200,5939296954,1031,1029,1032,1028,54282
|
|
20241203,103100,5883426349,1029,1031,1032,1029,40383
|
|
20241203,103000,5841821189,1031,1033,1033,1030,29581
|
|
20241203,102900,5811305555,1033,1033,1034,1032,8066
|
|
20241203,102800,5802975436,1033,1034,1034,1032,2487
|
|
20241203,102700,5800406052,1033,1034,1035,1033,4376
|
|
20241203,102600,5795885076,1033,1035,1035,1033,13387
|
|
20241203,102500,5782050682,1036,1037,1037,1033,7521
|
|
20241203,102400,5774276745,1037,1031,1037,1031,22244
|
|
20241203,102300,5751304600,1032,1035,1035,1030,45353
|
|
20241203,102200,5704439488,1035,1033,1035,1033,13411
|
|
20241203,102100,5690566307,1032,1029,1033,1029,11075
|
|
20241203,102000,5679148366,1030,1028,1030,1027,30548
|
|
20241203,101900,5647722292,1028,1027,1029,1027,8257
|
|
20241203,101800,5639238240,1029,1029,1029,1027,30976
|
|
20241203,101700,5607404193,1030,1030,1030,1029,25569
|
|
20241203,101600,5581078646,1030,1030,1032,1029,7911
|
|
20241203,101500,5572932944,1030,1034,1034,1029,92918
|
|
20241203,101400,5477139445,1034,1031,1034,1031,9124
|
|
20241203,101300,5467720965,1031,1030,1033,1030,21258
|
|
20241203,101200,5445806168,1030,1028,1030,1027,17897
|
|
20241203,101100,5427407992,1027,1026,1029,1026,32704
|
|
20241203,101000,5393814090,1026,1025,1027,1024,64432
|
|
20241203,100900,5327734146,1026,1027,1027,1025,19447
|
|
20241203,100800,5307784066,1025,1027,1028,1024,62954
|
|
20241203,100700,5243193097,1028,1029,1029,1027,13906
|
|
20241203,100600,5228893605,1029,1024,1030,1024,35365
|
|
20241203,100500,5192628306,1024,1031,1032,1023,129955
|
|
20241203,100400,5059082863,1032,1032,1033,1030,29581
|
|
20241203,100300,5028566993,1031,1031,1033,1028,123307
|
|
20241203,100200,4901520979,1031,1033,1033,1030,79141
|
|
20241203,100100,4819913908,1033,1032,1033,1032,14856
|
|
20241203,100000,4804575789,1033,1034,1035,1033,53275
|
|
20241203,095900,4749517930,1034,1036,1036,1033,72919
|
|
20241203,095800,4674152034,1036,1037,1038,1034,54201
|
|
20241203,095700,4618038203,1037,1038,1040,1036,34225
|
|
20241203,095600,4582526986,1038,1040,1041,1034,75547
|
|
20241203,095500,4504206050,1039,1037,1041,1036,36660
|
|
20241203,095400,4466157773,1037,1040,1040,1037,39905
|
|
20241203,095300,4424737806,1040,1045,1045,1040,67109
|
|
20241203,095200,4354850398,1043,1046,1046,1043,25434
|
|
20241203,095100,4328282212,1045,1049,1049,1045,32924
|
|
20241203,095000,4293846775,1049,1050,1050,1047,8620
|
|
20241203,094900,4284810938,1050,1049,1051,1045,39230
|
|
20241203,094800,4243670351,1049,1049,1050,1046,39378
|
|
20241203,094700,4202417321,1048,1051,1051,1048,38789
|
|
20241203,094600,4161705437,1051,1050,1052,1049,18070
|
|
20241203,094500,4142721282,1050,1050,1051,1049,12471
|
|
20241203,094400,4129629997,1049,1050,1050,1048,44905
|
|
20241203,094300,4082519371,1050,1050,1052,1049,23553
|
|
20241203,094200,4057776095,1051,1053,1053,1051,28544
|
|
20241203,094100,4027757897,1052,1056,1056,1052,25442
|
|
20241203,094000,4000959809,1056,1052,1057,1052,24238
|
|
20241203,093900,3975422178,1052,1050,1052,1050,22549
|
|
20241203,093800,3951728321,1051,1050,1051,1049,20811
|
|
20241203,093700,3929881670,1050,1048,1051,1048,40500
|
|
20241203,093600,3887384151,1049,1046,1049,1045,52591
|
|
20241203,093500,3832337890,1046,1050,1050,1044,70382
|
|
20241203,093400,3758759431,1050,1051,1052,1045,81320
|
|
20241203,093300,3673541651,1049,1047,1053,1046,54815
|
|
20241203,093200,3616050019,1047,1046,1048,1045,41914
|
|
20241203,093100,3572200092,1047,1045,1047,1045,46259
|
|
20241203,093000,3523832118,1045,1050,1050,1040,79873
|
|
20241203,092900,3440418222,1050,1050,1052,1050,62901
|
|
20241203,092800,3374349427,1052,1052,1054,1050,52050
|
|
20241203,092700,3319591794,1052,1059,1062,1052,49791
|
|
20241203,092600,3266954020,1058,1051,1059,1050,60343
|
|
20241203,092500,3203444060,1050,1053,1054,1050,76446
|
|
20241203,092400,3123109121,1052,1057,1060,1052,50213
|
|
20241203,092300,3070117512,1056,1061,1062,1056,112530
|
|
20241203,092200,2950807760,1056,1070,1072,1056,301158
|
|
20241203,092100,2630517252,1071,1068,1073,1065,139500
|
|
20241203,092000,2481197090,1068,1064,1069,1061,62455
|
|
20241203,091900,2414641310,1065,1063,1065,1062,69217
|
|
20241203,091800,2340984184,1063,1064,1065,1059,108399
|
|
20241203,091700,2225839422,1064,1060,1065,1060,118694
|
|
20241203,091600,2099635886,1060,1054,1061,1054,55303
|
|
20241203,091500,2041157750,1055,1052,1057,1052,115643
|
|
20241203,091400,1919073633,1055,1053,1058,1052,58146
|
|
20241203,091300,1857714689,1052,1049,1054,1048,34183
|
|
20241203,091200,1821739924,1049,1053,1053,1047,117353
|
|
20241203,091100,1698544420,1053,1051,1075,1038,311097
|
|
20241203,091000,1371692280,1053,1037,1055,1036,433081
|
|
20241203,090900,918961411,1034,1036,1038,1032,37107
|
|
20241203,090800,880558825,1036,1033,1037,1031,26376
|
|
20241203,090700,853287788,1033,1037,1038,1032,36210
|
|
20241203,090600,815849770,1034,1037,1039,1034,57759
|
|
20241203,090500,755958400,1037,1023,1038,1020,111670
|
|
20241203,090400,641356355,1022,1026,1031,1021,118932
|
|
20241203,090300,519479879,1029,1033,1033,1023,98636
|
|
20241203,090200,418404465,1033,1037,1038,1024,160035
|
|
20241203,090100,253257183,1037,1024,1039,1024,53186
|
|
20241203,090000,198383779,1029,1030,1030,1015,169887
|