602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185900,5095469974,2025,2025,2025,2025,225
|
|
20241204,185800,5095469974,2025,2025,2025,2025,0
|
|
20241204,185700,5095469974,2025,2025,2025,2025,0
|
|
20241204,185600,5095469974,2025,2025,2025,2025,0
|
|
20241204,185500,5095469974,2025,2025,2025,2025,0
|
|
20241204,185400,5095469974,2025,2025,2025,2025,0
|
|
20241204,185300,5095469974,2025,2025,2025,2025,0
|
|
20241204,185200,5095469974,2025,2025,2025,2025,0
|
|
20241204,185100,5095469974,2025,2025,2025,2025,0
|
|
20241204,185000,5095469974,2025,2025,2025,2025,0
|
|
20241204,184900,5095469974,2025,2025,2025,2025,0
|
|
20241204,184800,5095469974,2025,2025,2025,2025,0
|
|
20241204,184700,5095469974,2025,2025,2025,2025,0
|
|
20241204,184600,5095469974,2025,2025,2025,2025,0
|
|
20241204,184500,5095469974,2025,2025,2025,2025,0
|
|
20241204,184400,5095469974,2025,2025,2025,2025,0
|
|
20241204,184300,5095469974,2025,2025,2025,2025,0
|
|
20241204,184200,5095469974,2025,2025,2025,2025,0
|
|
20241204,184100,5095469974,2025,2025,2025,2025,0
|
|
20241204,184000,5095469974,2025,2025,2025,2025,0
|
|
20241204,183900,5095469974,2025,2025,2025,2025,0
|
|
20241204,183800,5095469974,2025,2025,2025,2025,0
|
|
20241204,183700,5095469974,2025,2025,2025,2025,0
|
|
20241204,183600,5095469974,2025,2025,2025,2025,0
|
|
20241204,183500,5095469974,2025,2025,2025,2025,0
|
|
20241204,183400,5095469974,2025,2025,2025,2025,0
|
|
20241204,183300,5095469974,2025,2025,2025,2025,0
|
|
20241204,183200,5095469974,2025,2025,2025,2025,0
|
|
20241204,183100,5095469974,2025,2025,2025,2025,0
|
|
20241204,183000,5095469974,2025,2025,2025,2025,0
|
|
20241204,182900,5095469974,2025,2025,2025,2025,225
|
|
20241204,182800,5095469974,2025,2025,2025,2025,0
|
|
20241204,182700,5095469974,2025,2025,2025,2025,0
|
|
20241204,182600,5095469974,2025,2025,2025,2025,0
|
|
20241204,182500,5095469974,2025,2025,2025,2025,0
|
|
20241204,182400,5095469974,2025,2025,2025,2025,0
|
|
20241204,182300,5095469974,2025,2025,2025,2025,0
|
|
20241204,182200,5095469974,2025,2025,2025,2025,0
|
|
20241204,182100,5095469974,2025,2025,2025,2025,0
|
|
20241204,182000,5095469974,2025,2025,2025,2025,0
|
|
20241204,181900,5095469974,2025,2025,2025,2025,0
|
|
20241204,181800,5095469974,2025,2025,2025,2025,0
|
|
20241204,181700,5095469974,2025,2025,2025,2025,0
|
|
20241204,181600,5095469974,2025,2025,2025,2025,0
|
|
20241204,181500,5095469974,2025,2025,2025,2025,0
|
|
20241204,181400,5095469974,2025,2025,2025,2025,0
|
|
20241204,181300,5095469974,2025,2025,2025,2025,0
|
|
20241204,181200,5095469974,2025,2025,2025,2025,0
|
|
20241204,181100,5095469974,2025,2025,2025,2025,0
|
|
20241204,181000,5095469974,2025,2025,2025,2025,0
|
|
20241204,180900,5095469974,2025,2025,2025,2025,0
|
|
20241204,180800,5095469974,2025,2025,2025,2025,0
|
|
20241204,180700,5095469974,2025,2025,2025,2025,0
|
|
20241204,180600,5095469974,2025,2025,2025,2025,0
|
|
20241204,180500,5095469974,2025,2025,2025,2025,0
|
|
20241204,180400,5095469974,2025,2025,2025,2025,0
|
|
20241204,180300,5095469974,2025,2025,2025,2025,0
|
|
20241204,180200,5095469974,2025,2025,2025,2025,0
|
|
20241204,180100,5095469974,2025,2025,2025,2025,0
|
|
20241204,180000,5095469974,2025,2025,2025,2025,0
|
|
20241204,175900,5095469974,2025,2025,2025,2025,225
|
|
20241204,175800,5095469974,2025,2025,2025,2025,0
|
|
20241204,175700,5095469974,2025,2025,2025,2025,0
|
|
20241204,175600,5095469974,2025,2025,2025,2025,0
|
|
20241204,175500,5095469974,2025,2025,2025,2025,0
|
|
20241204,175400,5095469974,2025,2025,2025,2025,0
|
|
20241204,175300,5095469974,2025,2025,2025,2025,0
|
|
20241204,175200,5095469974,2025,2025,2025,2025,0
|
|
20241204,175100,5095469974,2025,2025,2025,2025,0
|
|
20241204,175000,5095469974,2025,2025,2025,2025,0
|
|
20241204,174900,5095469974,2025,2025,2025,2025,0
|
|
20241204,174800,5095469974,2025,2025,2025,2025,0
|
|
20241204,174700,5095469974,2025,2025,2025,2025,0
|
|
20241204,174600,5095469974,2025,2025,2025,2025,0
|
|
20241204,174500,5095469974,2025,2025,2025,2025,0
|
|
20241204,174400,5095469974,2025,2025,2025,2025,0
|
|
20241204,174300,5095469974,2025,2025,2025,2025,0
|
|
20241204,174200,5095469974,2025,2025,2025,2025,0
|
|
20241204,174100,5095469974,2025,2025,2025,2025,0
|
|
20241204,174000,5095469974,2025,2025,2025,2025,0
|
|
20241204,173900,5095469974,2025,2025,2025,2025,0
|
|
20241204,173800,5095469974,2025,2025,2025,2025,0
|
|
20241204,173700,5095469974,2025,2025,2025,2025,0
|
|
20241204,173600,5095469974,2025,2025,2025,2025,0
|
|
20241204,173500,5095469974,2025,2025,2025,2025,0
|
|
20241204,173400,5095469974,2025,2025,2025,2025,0
|
|
20241204,173300,5095469974,2025,2025,2025,2025,0
|
|
20241204,173200,5095469974,2025,2025,2025,2025,0
|
|
20241204,173100,5095469974,2025,2025,2025,2025,0
|
|
20241204,173000,5095469974,2025,2025,2025,2025,0
|
|
20241204,172900,5095469974,2025,2025,2025,2025,225
|
|
20241204,172800,5095469974,2025,2025,2025,2025,0
|
|
20241204,172700,5095469974,2025,2025,2025,2025,0
|
|
20241204,172600,5095469974,2025,2025,2025,2025,0
|
|
20241204,172500,5095469974,2025,2025,2025,2025,0
|
|
20241204,172400,5095469974,2025,2025,2025,2025,0
|
|
20241204,172300,5095469974,2025,2025,2025,2025,0
|
|
20241204,172200,5095469974,2025,2025,2025,2025,0
|
|
20241204,172100,5095469974,2025,2025,2025,2025,0
|
|
20241204,172000,5095469974,2025,2025,2025,2025,0
|
|
20241204,171900,5095469974,2025,2025,2025,2025,0
|
|
20241204,171800,5095469974,2025,2025,2025,2025,0
|
|
20241204,171700,5095469974,2025,2025,2025,2025,0
|
|
20241204,171600,5095469974,2025,2025,2025,2025,0
|
|
20241204,171500,5095469974,2025,2025,2025,2025,0
|
|
20241204,171400,5095469974,2025,2025,2025,2025,0
|
|
20241204,171300,5095469974,2025,2025,2025,2025,0
|
|
20241204,171200,5095469974,2025,2025,2025,2025,0
|
|
20241204,171100,5095469974,2025,2025,2025,2025,0
|
|
20241204,171000,5095469974,2025,2025,2025,2025,0
|
|
20241204,170900,5095469974,2025,2025,2025,2025,0
|
|
20241204,170800,5095469974,2025,2025,2025,2025,0
|
|
20241204,170700,5095469974,2025,2025,2025,2025,0
|
|
20241204,170600,5095469974,2025,2025,2025,2025,0
|
|
20241204,170500,5095469974,2025,2025,2025,2025,0
|
|
20241204,170400,5095469974,2025,2025,2025,2025,0
|
|
20241204,170300,5095469974,2025,2025,2025,2025,0
|
|
20241204,170200,5095469974,2025,2025,2025,2025,0
|
|
20241204,170100,5095469974,2025,2025,2025,2025,0
|
|
20241204,170000,5095469974,2025,2025,2025,2025,0
|
|
20241204,165900,5095469974,2025,2025,2025,2025,225
|
|
20241204,165800,5095469974,2025,2025,2025,2025,0
|
|
20241204,165700,5095469974,2025,2025,2025,2025,0
|
|
20241204,165600,5095469974,2025,2025,2025,2025,0
|
|
20241204,165500,5095469974,2025,2025,2025,2025,0
|
|
20241204,165400,5095469974,2025,2025,2025,2025,0
|
|
20241204,165300,5095469974,2025,2025,2025,2025,0
|
|
20241204,165200,5095469974,2025,2025,2025,2025,0
|
|
20241204,165100,5095469974,2025,2025,2025,2025,0
|
|
20241204,165000,5095469974,2025,2025,2025,2025,0
|
|
20241204,164900,5095469974,2025,2025,2025,2025,0
|
|
20241204,164800,5095469974,2025,2025,2025,2025,0
|
|
20241204,164700,5095469974,2025,2025,2025,2025,0
|
|
20241204,164600,5095469974,2025,2025,2025,2025,0
|
|
20241204,164500,5095469974,2025,2025,2025,2025,0
|
|
20241204,164400,5095469974,2025,2025,2025,2025,0
|
|
20241204,164300,5095469974,2025,2025,2025,2025,0
|
|
20241204,164200,5095469974,2025,2025,2025,2025,0
|
|
20241204,164100,5095469974,2025,2025,2025,2025,0
|
|
20241204,164000,5095469974,2025,2025,2025,2025,0
|
|
20241204,163900,5095469974,2025,2025,2025,2025,0
|
|
20241204,163800,5095469974,2025,2025,2025,2025,0
|
|
20241204,163700,5095469974,2025,2025,2025,2025,0
|
|
20241204,163600,5095469974,2025,2025,2025,2025,0
|
|
20241204,163500,5095469974,2025,2025,2025,2025,0
|
|
20241204,163400,5095469974,2025,2025,2025,2025,0
|
|
20241204,163300,5095469974,2025,2025,2025,2025,0
|
|
20241204,163200,5095469974,2025,2025,2025,2025,0
|
|
20241204,163100,5095469974,2025,2025,2025,2025,0
|
|
20241204,163000,5095469974,2025,2025,2025,2025,0
|
|
20241204,162900,5095469974,2025,2025,2025,2025,225
|
|
20241204,162800,5095469974,2025,2025,2025,2025,0
|
|
20241204,162700,5095469974,2025,2025,2025,2025,0
|
|
20241204,162600,5095469974,2025,2025,2025,2025,0
|
|
20241204,162500,5095469974,2025,2025,2025,2025,0
|
|
20241204,162400,5095469974,2025,2025,2025,2025,0
|
|
20241204,162300,5095469974,2025,2025,2025,2025,0
|
|
20241204,162200,5095469974,2025,2025,2025,2025,0
|
|
20241204,162100,5095469974,2025,2025,2025,2025,0
|
|
20241204,162000,5095469974,2025,2025,2025,2025,0
|
|
20241204,161900,5095469974,2025,2025,2025,2025,0
|
|
20241204,161800,5095469974,2025,2025,2025,2025,0
|
|
20241204,161700,5095469974,2025,2025,2025,2025,0
|
|
20241204,161600,5095469974,2025,2025,2025,2025,0
|
|
20241204,161500,5095469974,2025,2025,2025,2025,0
|
|
20241204,161400,5095469974,2025,2025,2025,2025,0
|
|
20241204,161300,5095469974,2025,2025,2025,2025,0
|
|
20241204,161200,5095469974,2025,2025,2025,2025,0
|
|
20241204,161100,5095469974,2025,2025,2025,2025,0
|
|
20241204,161000,5095469974,2025,2025,2025,2025,0
|
|
20241204,160900,5095469974,2025,2025,2025,2025,0
|
|
20241204,160800,5095469974,2025,2025,2025,2025,0
|
|
20241204,160700,5095469974,2025,2025,2025,2025,0
|
|
20241204,160600,5095469974,2025,2025,2025,2025,0
|
|
20241204,160500,5095469974,2025,2025,2025,2025,0
|
|
20241204,160400,5095469974,2025,2025,2025,2025,0
|
|
20241204,160300,5095469974,2025,2025,2025,2025,0
|
|
20241204,160200,5095469974,2025,2025,2025,2025,0
|
|
20241204,160100,5095469974,2025,2025,2025,2025,0
|
|
20241204,160000,5095469974,2025,2025,2025,2025,0
|
|
20241204,155900,5095469974,2025,2025,2025,2025,225
|
|
20241204,155800,5095469974,2025,2025,2025,2025,0
|
|
20241204,155700,5095469974,2025,2025,2025,2025,0
|
|
20241204,155600,5095469974,2025,2025,2025,2025,0
|
|
20241204,155500,5095469974,2025,2025,2025,2025,0
|
|
20241204,155400,5095469974,2025,2025,2025,2025,0
|
|
20241204,155300,5095469974,2025,2025,2025,2025,0
|
|
20241204,155200,5095469974,2025,2025,2025,2025,0
|
|
20241204,155100,5095469974,2025,2025,2025,2025,0
|
|
20241204,155000,5095469974,2025,2025,2025,2025,0
|
|
20241204,154900,5095469974,2025,2025,2025,2025,0
|
|
20241204,154800,5095469974,2025,2025,2025,2025,0
|
|
20241204,154700,5095469974,2025,2025,2025,2025,0
|
|
20241204,154600,5095469974,2025,2025,2025,2025,0
|
|
20241204,154500,5095469974,2025,2025,2025,2025,0
|
|
20241204,154400,5095469974,2025,2025,2025,2025,0
|
|
20241204,154300,5095469974,2025,2025,2025,2025,0
|
|
20241204,154200,5095469974,2025,2025,2025,2025,0
|
|
20241204,154100,5095469974,2025,2025,2025,2025,0
|
|
20241204,154000,5095469974,2025,2025,2025,2025,0
|
|
20241204,153900,5095469974,2025,2025,2025,2025,0
|
|
20241204,153800,5095469974,2025,2025,2025,2025,0
|
|
20241204,153700,5095469974,2025,2025,2025,2025,0
|
|
20241204,153600,5095469974,2025,2025,2025,2025,0
|
|
20241204,153500,5095469974,2025,2025,2025,2025,0
|
|
20241204,153400,5095469974,2025,2025,2025,2025,0
|
|
20241204,153300,5095469974,2025,2025,2025,2025,0
|
|
20241204,153200,5095469974,2025,2025,2025,2025,0
|
|
20241204,153100,5095469974,2025,2025,2025,2025,0
|
|
20241204,153000,5095469974,2025,2025,2025,2025,225
|
|
20241204,152900,5095014349,2025,2025,2025,2025,0
|
|
20241204,152800,5095014349,2025,2025,2025,2025,0
|
|
20241204,152700,5095014349,2025,2025,2025,2025,0
|
|
20241204,152600,5095014349,2025,2025,2025,2025,0
|
|
20241204,152500,5095014349,2025,2025,2025,2025,0
|
|
20241204,152400,5095014349,2025,2025,2025,2025,0
|
|
20241204,152300,5095014349,2025,2025,2025,2025,0
|
|
20241204,152200,5095014349,2025,2025,2025,2025,0
|
|
20241204,152100,5095014349,2025,2025,2025,2025,0
|
|
20241204,152000,5095014349,2025,2025,2025,2025,0
|
|
20241204,151900,5095014349,2025,2025,2025,2025,0
|
|
20241204,151800,5095014349,2025,2025,2025,2025,31
|
|
20241204,151700,5094951574,2025,2025,2025,2025,0
|
|
20241204,151600,5094951574,2025,2025,2025,2025,2000
|
|
20241204,151500,5090901574,2025,2025,2025,2025,815
|
|
20241204,151400,5089251199,2025,2025,2025,2025,10
|
|
20241204,151300,5089230949,2025,2025,2025,2025,213
|
|
20241204,151200,5088799624,2025,2025,2025,2025,3
|
|
20241204,151100,5088793549,2025,2025,2025,2025,0
|
|
20241204,151000,5088793549,2025,2025,2025,2025,0
|
|
20241204,150900,5088793549,2025,2025,2025,2025,3
|
|
20241204,150800,5088787474,2025,2025,2025,2025,3
|
|
20241204,150700,5088781399,2025,2025,2025,2025,0
|
|
20241204,150600,5088781399,2025,2025,2025,2025,5
|
|
20241204,150500,5088771274,2025,2025,2025,2025,23
|
|
20241204,150400,5088724699,2025,2025,2025,2025,4
|
|
20241204,150300,5088716599,2025,2025,2025,2025,4
|
|
20241204,150200,5088708499,2025,2025,2025,2025,5
|
|
20241204,150100,5088698374,2025,2025,2025,2025,100
|
|
20241204,150000,5088495874,2025,2025,2025,2025,10
|
|
20241204,145900,5088475624,2025,2025,2025,2025,2248
|
|
20241204,145800,5083923424,2025,2025,2025,2025,570
|
|
20241204,145700,5082769174,2025,2025,2025,2025,0
|
|
20241204,145600,5082769174,2025,2025,2025,2025,2
|
|
20241204,145500,5082765124,2025,2025,2025,2025,0
|
|
20241204,145400,5082765124,2025,2025,2025,2025,0
|
|
20241204,145300,5082765124,2025,2025,2025,2025,0
|
|
20241204,145200,5082765124,2025,2025,2025,2025,20
|
|
20241204,145100,5082724624,2025,2025,2025,2025,1
|
|
20241204,145000,5082722599,2025,2025,2025,2025,200
|
|
20241204,144900,5082317599,2025,2025,2025,2025,1148
|
|
20241204,144800,5079992899,2025,2025,2025,2025,5
|
|
20241204,144700,5079982774,2025,2025,2025,2025,0
|
|
20241204,144600,5079982774,2025,2025,2025,2025,1
|
|
20241204,144500,5079980749,2025,2025,2025,2025,0
|
|
20241204,144400,5079980749,2025,2025,2025,2025,0
|
|
20241204,144300,5079980749,2025,2025,2025,2025,10
|
|
20241204,144200,5079960499,2025,2025,2025,2025,0
|
|
20241204,144100,5079960499,2025,2025,2025,2025,0
|
|
20241204,144000,5079960499,2025,2025,2025,2025,0
|
|
20241204,143900,5079960499,2025,2025,2025,2025,0
|
|
20241204,143800,5079960499,2025,2025,2025,2025,55
|
|
20241204,143700,5079849124,2025,2025,2025,2025,0
|
|
20241204,143600,5079849124,2025,2025,2025,2025,20
|
|
20241204,143500,5079808624,2025,2025,2025,2025,0
|
|
20241204,143400,5079808624,2025,2025,2025,2025,0
|
|
20241204,143300,5079808624,2025,2025,2025,2025,1
|
|
20241204,143200,5079806599,2025,2025,2025,2025,402
|
|
20241204,143100,5078992549,2025,2025,2025,2025,0
|
|
20241204,143000,5078992549,2025,2025,2025,2025,500
|
|
20241204,142900,5077980049,2025,2025,2025,2025,465
|
|
20241204,142800,5077038424,2025,2025,2025,2025,1
|
|
20241204,142700,5077036399,2025,2025,2025,2025,2569
|
|
20241204,142600,5071834174,2025,2025,2025,2025,200
|
|
20241204,142500,5071429174,2025,2025,2025,2025,0
|
|
20241204,142400,5071429174,2025,2025,2025,2025,0
|
|
20241204,142300,5071429174,2025,2025,2025,2025,40
|
|
20241204,142200,5071348174,2025,2025,2025,2025,5027
|
|
20241204,142100,5061168499,2025,2025,2025,2025,5
|
|
20241204,142000,5061158374,2025,2025,2025,2025,0
|
|
20241204,141900,5061158374,2025,2025,2025,2025,0
|
|
20241204,141800,5061158374,2025,2025,2025,2025,0
|
|
20241204,141700,5061158374,2025,2025,2025,2025,300
|
|
20241204,141600,5060550874,2025,2025,2025,2025,1
|
|
20241204,141500,5060548849,2025,2025,2025,2025,0
|
|
20241204,141400,5060548849,2025,2025,2025,2025,0
|
|
20241204,141300,5060548849,2025,2025,2025,2025,21
|
|
20241204,141200,5060506324,2025,2025,2025,2025,0
|
|
20241204,141100,5060506324,2025,2025,2025,2025,15
|
|
20241204,141000,5060475949,2025,2025,2025,2025,192
|
|
20241204,140900,5060087149,2025,2025,2025,2025,550
|
|
20241204,140800,5058973399,2025,2025,2025,2025,1433
|
|
20241204,140700,5056071574,2025,2025,2025,2025,0
|
|
20241204,140600,5056071574,2025,2025,2025,2025,30
|
|
20241204,140500,5056010824,2025,2025,2025,2025,1
|
|
20241204,140400,5056008799,2025,2025,2025,2025,0
|
|
20241204,140300,5056008799,2025,2025,2025,2025,20
|
|
20241204,140200,5055968299,2025,2025,2025,2025,60
|
|
20241204,140100,5055846799,2025,2025,2025,2025,313
|
|
20241204,140000,5055212974,2025,2025,2025,2025,1010
|
|
20241204,135900,5053167724,2025,2025,2025,2025,0
|
|
20241204,135800,5053167724,2025,2025,2025,2025,0
|
|
20241204,135700,5053167724,2025,2025,2025,2025,0
|
|
20241204,135600,5053167724,2025,2025,2025,2025,10
|
|
20241204,135500,5053147474,2025,2025,2025,2025,0
|
|
20241204,135400,5053147474,2025,2025,2025,2025,211
|
|
20241204,135300,5052720199,2025,2025,2025,2025,230
|
|
20241204,135200,5052254449,2025,2025,2025,2025,30
|
|
20241204,135100,5052193699,2025,2025,2025,2025,0
|
|
20241204,135000,5052193699,2025,2025,2025,2025,10
|
|
20241204,134900,5052173449,2025,2025,2025,2025,0
|
|
20241204,134800,5052173449,2025,2025,2025,2025,8
|
|
20241204,134700,5052157249,2025,2025,2025,2025,1
|
|
20241204,134600,5052155224,2025,2025,2025,2025,1000
|
|
20241204,134500,5050130224,2025,2025,2025,2025,100
|
|
20241204,134400,5049927724,2025,2025,2025,2025,27
|
|
20241204,134300,5049873049,2025,2025,2025,2025,0
|
|
20241204,134200,5049873049,2025,2025,2025,2025,4727
|
|
20241204,134100,5040300874,2025,2025,2025,2025,1
|
|
20241204,134000,5040298849,2025,2025,2025,2025,110
|
|
20241204,133900,5040076099,2025,2025,2025,2025,0
|
|
20241204,133800,5040076099,2025,2025,2025,2025,4102
|
|
20241204,133700,5031769549,2025,2025,2025,2025,317
|
|
20241204,133600,5031127624,2025,2025,2025,2025,0
|
|
20241204,133500,5031127624,2025,2025,2025,2025,1
|
|
20241204,133400,5031125599,2025,2025,2025,2025,12
|
|
20241204,133300,5031101299,2025,2025,2025,2025,123
|
|
20241204,133200,5030852224,2025,2025,2025,2025,62
|
|
20241204,133100,5030726674,2025,2025,2025,2025,0
|
|
20241204,133000,5030726674,2025,2025,2025,2025,0
|
|
20241204,132900,5030726674,2025,2025,2025,2025,57
|
|
20241204,132800,5030611249,2025,2025,2025,2025,5
|
|
20241204,132700,5030601124,2025,2025,2025,2025,0
|
|
20241204,132600,5030601124,2025,2025,2025,2025,5
|
|
20241204,132500,5030590999,2025,2025,2025,2025,0
|
|
20241204,132400,5030590999,2025,2025,2025,2025,11
|
|
20241204,132300,5030568724,2025,2025,2025,2025,0
|
|
20241204,132200,5030568724,2025,2025,2025,2025,10
|
|
20241204,132100,5030548474,2025,2025,2025,2025,5
|
|
20241204,132000,5030538349,2025,2025,2025,2025,0
|
|
20241204,131900,5030538349,2025,2025,2025,2025,10
|
|
20241204,131800,5030518099,2025,2025,2025,2025,0
|
|
20241204,131700,5030518099,2025,2025,2025,2025,0
|
|
20241204,131600,5030518099,2025,2025,2025,2025,48
|
|
20241204,131500,5030420899,2025,2025,2025,2025,239
|
|
20241204,131400,5029936924,2025,2025,2025,2025,0
|
|
20241204,131300,5029936924,2025,2025,2025,2025,23
|
|
20241204,131200,5029890349,2025,2025,2025,2025,1
|
|
20241204,131100,5029888324,2025,2025,2025,2025,0
|
|
20241204,131000,5029888324,2025,2025,2025,2025,2550
|
|
20241204,130900,5024724574,2025,2025,2025,2025,500
|
|
20241204,130800,5023712074,2025,2025,2025,2025,5
|
|
20241204,130700,5023701949,2025,2025,2025,2025,50
|
|
20241204,130600,5023600699,2025,2025,2025,2025,30
|
|
20241204,130500,5023539949,2025,2025,2025,2025,1
|
|
20241204,130400,5023537924,2025,2025,2025,2025,248
|
|
20241204,130300,5023035724,2025,2025,2025,2025,5
|
|
20241204,130200,5023025599,2025,2025,2025,2025,0
|
|
20241204,130100,5023025599,2025,2025,2025,2025,0
|
|
20241204,130000,5023025599,2025,2025,2025,2025,0
|
|
20241204,125900,5023025599,2025,2025,2025,2025,217
|
|
20241204,125800,5022586174,2025,2025,2025,2025,0
|
|
20241204,125700,5022586174,2025,2025,2025,2025,0
|
|
20241204,125600,5022586174,2025,2025,2025,2025,0
|
|
20241204,125500,5022586174,2025,2025,2025,2025,0
|
|
20241204,125400,5022586174,2025,2025,2025,2025,100
|
|
20241204,125300,5022383674,2025,2025,2025,2025,1832
|
|
20241204,125200,5018673874,2025,2025,2025,2025,0
|
|
20241204,125100,5018673874,2025,2025,2025,2025,285
|
|
20241204,125000,5018096749,2025,2025,2025,2025,2109
|
|
20241204,124900,5013826024,2025,2025,2025,2025,24
|
|
20241204,124800,5013777424,2025,2025,2025,2025,0
|
|
20241204,124700,5013777424,2025,2025,2025,2025,50
|
|
20241204,124600,5013676174,2025,2025,2025,2025,1
|
|
20241204,124500,5013674149,2025,2025,2025,2025,0
|
|
20241204,124400,5013674149,2025,2025,2025,2025,33
|
|
20241204,124300,5013607324,2025,2025,2025,2025,0
|
|
20241204,124200,5013607324,2025,2025,2025,2025,0
|
|
20241204,124100,5013607324,2025,2025,2025,2025,200
|
|
20241204,124000,5013202324,2025,2025,2025,2025,1
|
|
20241204,123900,5013200299,2025,2025,2025,2025,100
|
|
20241204,123800,5012997799,2025,2025,2025,2025,10
|
|
20241204,123700,5012977549,2025,2025,2025,2025,0
|
|
20241204,123600,5012977549,2025,2025,2025,2025,1
|
|
20241204,123500,5012975524,2025,2025,2025,2025,5
|
|
20241204,123400,5012965399,2025,2025,2025,2025,37
|
|
20241204,123300,5012890474,2025,2025,2025,2025,0
|
|
20241204,123200,5012890474,2025,2025,2025,2025,109
|
|
20241204,123100,5012669749,2025,2025,2025,2025,5
|
|
20241204,123000,5012659624,2025,2025,2025,2025,0
|
|
20241204,122900,5012659624,2025,2025,2025,2025,0
|
|
20241204,122800,5012659624,2025,2025,2025,2025,0
|
|
20241204,122700,5012659624,2025,2025,2025,2025,1637
|
|
20241204,122600,5009344699,2025,2025,2025,2025,0
|
|
20241204,122500,5009344699,2025,2025,2025,2025,16551
|
|
20241204,122400,4975828924,2025,2025,2025,2025,0
|
|
20241204,122300,4975828924,2025,2025,2025,2025,0
|
|
20241204,122200,4975828924,2025,2025,2025,2025,0
|
|
20241204,122100,4975828924,2025,2025,2025,2025,0
|
|
20241204,122000,4975828924,2025,2025,2025,2025,20
|
|
20241204,121900,4975788424,2025,2025,2025,2025,165
|
|
20241204,121800,4975454299,2025,2025,2025,2025,0
|
|
20241204,121700,4975454299,2025,2025,2025,2025,30
|
|
20241204,121600,4975393549,2025,2025,2025,2025,1
|
|
20241204,121500,4975391524,2025,2025,2025,2025,28
|
|
20241204,121400,4975334824,2025,2025,2025,2025,0
|
|
20241204,121300,4975334824,2025,2025,2025,2025,11
|
|
20241204,121200,4975312549,2025,2025,2025,2025,0
|
|
20241204,121100,4975312549,2025,2025,2025,2025,0
|
|
20241204,121000,4975312549,2025,2025,2025,2025,2037
|
|
20241204,120900,4971187624,2025,2025,2025,2025,0
|
|
20241204,120800,4971187624,2025,2025,2025,2025,50
|
|
20241204,120700,4971086374,2025,2025,2025,2025,0
|
|
20241204,120600,4971086374,2025,2025,2025,2025,0
|
|
20241204,120500,4971086374,2025,2025,2025,2025,243
|
|
20241204,120400,4970594299,2025,2025,2025,2025,605
|
|
20241204,120300,4969369174,2025,2025,2025,2025,305
|
|
20241204,120200,4968751549,2025,2025,2025,2025,7
|
|
20241204,120100,4968737374,2025,2025,2025,2025,0
|
|
20241204,120000,4968737374,2025,2025,2025,2025,0
|
|
20241204,115900,4968737374,2025,2025,2025,2025,0
|
|
20241204,115800,4968737374,2025,2025,2025,2025,100
|
|
20241204,115700,4968534874,2025,2025,2025,2025,700
|
|
20241204,115600,4967117374,2025,2025,2025,2025,0
|
|
20241204,115500,4967117374,2025,2025,2025,2025,200
|
|
20241204,115400,4966712374,2025,2025,2025,2025,34
|
|
20241204,115300,4966643524,2025,2025,2025,2025,70
|
|
20241204,115200,4966501774,2025,2025,2025,2025,600
|
|
20241204,115100,4965286774,2025,2025,2025,2025,550
|
|
20241204,115000,4964173024,2025,2025,2025,2025,0
|
|
20241204,114900,4964173024,2025,2025,2025,2025,762
|
|
20241204,114800,4962629974,2025,2025,2025,2025,311
|
|
20241204,114700,4962000199,2025,2025,2025,2025,14
|
|
20241204,114600,4961971849,2025,2025,2025,2025,0
|
|
20241204,114500,4961971849,2025,2025,2025,2025,448
|
|
20241204,114400,4961064649,2025,2025,2025,2025,86
|
|
20241204,114300,4960890499,2025,2025,2025,2025,49
|
|
20241204,114200,4960791274,2025,2025,2025,2025,3107
|
|
20241204,114100,4954499599,2025,2025,2025,2025,20
|
|
20241204,114000,4954459099,2025,2025,2025,2025,250
|
|
20241204,113900,4953952849,2025,2025,2025,2025,3327
|
|
20241204,113800,4947215674,2025,2025,2025,2025,0
|
|
20241204,113700,4947215674,2025,2025,2025,2025,92
|
|
20241204,113600,4947029374,2025,2025,2025,2025,526
|
|
20241204,113500,4945964224,2025,2025,2025,2025,56
|
|
20241204,113400,4945850824,2025,2025,2025,2025,10
|
|
20241204,113300,4945830574,2025,2025,2025,2025,30
|
|
20241204,113200,4945769824,2025,2025,2025,2025,400
|
|
20241204,113100,4944959824,2025,2025,2025,2025,604
|
|
20241204,113000,4943736724,2025,2025,2025,2025,2587
|
|
20241204,112900,4938498049,2025,2025,2025,2025,3913
|
|
20241204,112800,4930574224,2025,2025,2025,2025,5
|
|
20241204,112700,4930564099,2025,2025,2025,2025,300
|
|
20241204,112600,4929956599,2025,2025,2025,2025,5
|
|
20241204,112500,4929946474,2025,2025,2025,2025,600
|
|
20241204,112400,4928731474,2025,2025,2025,2025,117
|
|
20241204,112300,4928494549,2025,2025,2025,2025,5000
|
|
20241204,112200,4918369549,2025,2025,2025,2025,50
|
|
20241204,112100,4918268299,2025,2025,2025,2025,200
|
|
20241204,112000,4917863299,2025,2025,2025,2025,785
|
|
20241204,111900,4916273674,2025,2025,2025,2025,1501
|
|
20241204,111800,4913234149,2025,2025,2025,2025,0
|
|
20241204,111700,4913234149,2025,2025,2025,2025,17
|
|
20241204,111600,4913199724,2025,2025,2025,2025,654
|
|
20241204,111500,4911875374,2025,2025,2025,2025,4009
|
|
20241204,111400,4903757149,2025,2025,2025,2025,400
|
|
20241204,111300,4902947149,2025,2025,2025,2025,10
|
|
20241204,111200,4902926899,2025,2025,2025,2025,5836
|
|
20241204,111100,4891108999,2025,2025,2025,2025,2
|
|
20241204,111000,4891104949,2025,2025,2025,2025,59
|
|
20241204,110900,4890985474,2025,2025,2025,2025,20
|
|
20241204,110800,4890944974,2025,2025,2025,2025,1
|
|
20241204,110700,4890942949,2025,2025,2025,2025,250
|
|
20241204,110600,4890436699,2025,2025,2025,2025,2000
|
|
20241204,110500,4886386699,2025,2025,2025,2025,12
|
|
20241204,110400,4886362399,2025,2025,2025,2025,7
|
|
20241204,110300,4886348224,2025,2025,2025,2025,30
|
|
20241204,110200,4886287474,2025,2025,2025,2025,10
|
|
20241204,110100,4886267224,2025,2025,2025,2025,96
|
|
20241204,110000,4886072824,2025,2025,2025,2025,1805
|
|
20241204,105900,4882417699,2025,2025,2025,2025,3030
|
|
20241204,105800,4876281949,2025,2025,2025,2025,5015
|
|
20241204,105700,4866126574,2025,2025,2025,2025,170
|
|
20241204,105600,4865782324,2025,2025,2025,2025,24
|
|
20241204,105500,4865733724,2025,2025,2025,2025,1000
|
|
20241204,105400,4863708724,2025,2025,2025,2025,14
|
|
20241204,105300,4863680374,2025,2025,2025,2025,100
|
|
20241204,105200,4863477874,2025,2025,2025,2025,400
|
|
20241204,105100,4862667874,2025,2025,2025,2025,65
|
|
20241204,105000,4862536249,2025,2025,2025,2025,140
|
|
20241204,104900,4862252749,2025,2025,2025,2025,2137
|
|
20241204,104800,4857925324,2025,2025,2025,2025,534
|
|
20241204,104700,4856843974,2025,2025,2025,2025,18
|
|
20241204,104600,4856807524,2025,2025,2025,2025,64
|
|
20241204,104500,4856677924,2025,2025,2025,2025,7949
|
|
20241204,104400,4840581199,2025,2025,2025,2025,630
|
|
20241204,104300,4839305449,2025,2025,2025,2025,100
|
|
20241204,104200,4839102949,2025,2025,2025,2025,70
|
|
20241204,104100,4838961199,2025,2025,2025,2025,17
|
|
20241204,104000,4838926774,2025,2025,2025,2025,93
|
|
20241204,103900,4838738449,2025,2025,2025,2025,2
|
|
20241204,103800,4838734399,2025,2025,2025,2025,0
|
|
20241204,103700,4838734399,2025,2025,2025,2025,593
|
|
20241204,103600,4837533574,2025,2025,2025,2025,2653
|
|
20241204,103500,4832161249,2025,2025,2025,2025,718
|
|
20241204,103400,4830707299,2025,2025,2025,2025,735
|
|
20241204,103300,4829218924,2025,2025,2025,2025,2270
|
|
20241204,103200,4824622174,2025,2025,2025,2025,41
|
|
20241204,103100,4824539149,2025,2025,2025,2025,324
|
|
20241204,103000,4823883049,2025,2025,2025,2025,0
|
|
20241204,102900,4823883049,2025,2025,2025,2025,712
|
|
20241204,102800,4822441249,2025,2025,2025,2025,3000
|
|
20241204,102700,4816366249,2025,2025,2025,2025,1300
|
|
20241204,102600,4813733749,2025,2025,2025,2025,700
|
|
20241204,102500,4812316249,2025,2025,2025,2025,5
|
|
20241204,102400,4812306124,2025,2025,2025,2025,46
|
|
20241204,102300,4812212974,2025,2025,2025,2025,2852
|
|
20241204,102200,4806437674,2025,2025,2025,2025,695
|
|
20241204,102100,4805030299,2025,2025,2025,2025,2850
|
|
20241204,102000,4799259049,2025,2025,2025,2025,2061
|
|
20241204,101900,4795085524,2025,2025,2025,2025,3034
|
|
20241204,101800,4788941674,2025,2025,2025,2025,1979
|
|
20241204,101700,4784934199,2025,2025,2025,2025,116
|
|
20241204,101600,4784699299,2025,2025,2025,2025,679
|
|
20241204,101500,4783324324,2025,2025,2025,2025,1038
|
|
20241204,101400,4781222374,2025,2025,2025,2025,630
|
|
20241204,101300,4779946624,2025,2025,2025,2025,2929
|
|
20241204,101200,4774015399,2025,2025,2025,2025,3724
|
|
20241204,101100,4766474299,2025,2025,2025,2025,1316
|
|
20241204,101000,4763809399,2025,2025,2025,2025,58
|
|
20241204,100900,4763691949,2025,2025,2025,2025,10
|
|
20241204,100800,4763671699,2025,2025,2025,2025,4882
|
|
20241204,100700,4753785649,2025,2025,2025,2025,2403
|
|
20241204,100600,4748919574,2025,2025,2025,2025,1675
|
|
20241204,100500,4745527699,2025,2025,2025,2025,645
|
|
20241204,100400,4744221574,2025,2025,2025,2025,2320
|
|
20241204,100300,4739523574,2025,2025,2025,2025,506
|
|
20241204,100200,4738498924,2025,2025,2025,2025,3496
|
|
20241204,100100,4731419524,2025,2025,2025,2025,2680
|
|
20241204,100000,4725992524,2025,2025,2025,2025,860
|
|
20241204,095900,4724251024,2025,2025,2025,2025,3514
|
|
20241204,095800,4717135174,2025,2025,2025,2025,184
|
|
20241204,095700,4716762574,2025,2025,2025,2025,124
|
|
20241204,095600,4716511474,2025,2025,2025,2025,81
|
|
20241204,095500,4716347449,2025,2025,2025,2025,3061
|
|
20241204,095400,4710148924,2025,2025,2025,2025,12580
|
|
20241204,095300,4684674424,2025,2025,2025,2025,1583
|
|
20241204,095200,4681468849,2025,2025,2025,2025,1522
|
|
20241204,095100,4678386799,2025,2025,2025,2025,822
|
|
20241204,095000,4676722249,2025,2025,2025,2025,1202
|
|
20241204,094900,4674288199,2025,2025,2025,2025,9716
|
|
20241204,094800,4654613299,2025,2025,2025,2025,1810
|
|
20241204,094700,4650948049,2025,2025,2025,2025,948
|
|
20241204,094600,4649028349,2025,2025,2025,2025,2517
|
|
20241204,094500,4643931424,2025,2025,2025,2025,10209
|
|
20241204,094400,4623258199,2025,2025,2025,2025,2524
|
|
20241204,094300,4618147099,2025,2025,2025,2025,4841
|
|
20241204,094200,4608344074,2025,2025,2025,2025,3729
|
|
20241204,094100,4600792849,2025,2025,2025,2025,17596
|
|
20241204,094000,4565160949,2025,2025,2025,2025,14767
|
|
20241204,093900,4535257774,2025,2025,2025,2025,4842
|
|
20241204,093800,4525452724,2025,2025,2025,2025,28298
|
|
20241204,093700,4468149274,2025,2025,2025,2025,18465
|
|
20241204,093600,4430757649,2025,2025,2025,2025,2902
|
|
20241204,093500,4424881099,2025,2025,2025,2025,7475
|
|
20241204,093400,4409744224,2025,2025,2025,2025,12587
|
|
20241204,093300,4384255549,2025,2025,2025,2025,687
|
|
20241204,093200,4382864374,2025,2025,2025,2025,4481
|
|
20241204,093100,4373790349,2025,2025,2025,2025,3187
|
|
20241204,093000,4367336674,2025,2025,2025,2025,1305
|
|
20241204,092900,4364694049,2025,2025,2025,2025,3173
|
|
20241204,092800,4358268724,2025,2025,2025,2025,1382
|
|
20241204,092700,4355470174,2025,2025,2025,2025,8396
|
|
20241204,092600,4338468274,2025,2025,2025,2025,2998
|
|
20241204,092500,4332397324,2025,2025,2025,2025,1788
|
|
20241204,092400,4328776624,2025,2025,2025,2025,11234
|
|
20241204,092300,4306027774,2025,2025,2025,2025,6056
|
|
20241204,092200,4293764374,2025,2025,2025,2025,4461
|
|
20241204,092100,4284730849,2025,2025,2025,2025,16375
|
|
20241204,092000,4251571474,2025,2025,2025,2025,31798
|
|
20241204,091900,4187180524,2025,2025,2025,2025,16066
|
|
20241204,091800,4154646874,2025,2025,2025,2025,7531
|
|
20241204,091700,4139396599,2025,2025,2025,2025,12253
|
|
20241204,091600,4114584274,2025,2025,2025,2025,3950
|
|
20241204,091500,4106585524,2025,2025,2025,2025,8988
|
|
20241204,091400,4088384824,2025,2025,2025,2025,14440
|
|
20241204,091300,4059143824,2025,2025,2025,2025,9817
|
|
20241204,091200,4039264399,2025,2025,2025,2025,10007
|
|
20241204,091100,4019000224,2025,2025,2025,2025,9534
|
|
20241204,091000,3999693874,2025,2025,2025,2025,28676
|
|
20241204,090900,3941624974,2025,2025,2025,2025,26795
|
|
20241204,090800,3887365099,2025,2025,2025,2025,47338
|
|
20241204,090700,3791505649,2025,2025,2025,2025,33313
|
|
20241204,090600,3724046824,2025,2025,2025,2025,69277
|
|
20241204,090500,3583760899,2025,2025,2025,2025,82849
|
|
20241204,090400,3415991674,2025,2025,2025,2025,89608
|
|
20241204,090300,3234535474,2025,2025,2025,2025,173925
|
|
20241204,090200,2882337349,2025,2025,2025,2025,1421809
|
|
20241204,090100,0,1559,1559,1559,1559,0
|
|
20241204,090000,0,1559,1559,1559,1559,0
|