614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,191100,3800461443,1095,1095,1095,1095,44193
|
|
20241203,191000,3800461443,1095,1095,1095,1095,0
|
|
20241203,190900,3800461443,1095,1095,1095,1095,0
|
|
20241203,190800,3800461443,1095,1095,1095,1095,0
|
|
20241203,190700,3800461443,1095,1095,1095,1095,0
|
|
20241203,190600,3800461443,1095,1095,1095,1095,0
|
|
20241203,190500,3800461443,1095,1095,1095,1095,0
|
|
20241203,190400,3800461443,1095,1095,1095,1095,0
|
|
20241203,190300,3800461443,1095,1095,1095,1095,0
|
|
20241203,190200,3800461443,1095,1095,1095,1095,0
|
|
20241203,190100,3800461443,1095,1095,1095,1095,0
|
|
20241203,190000,3800461443,1095,1095,1095,1095,0
|
|
20241203,185900,3800461443,1095,1095,1095,1095,0
|
|
20241203,185800,3800461443,1095,1095,1095,1095,0
|
|
20241203,185700,3800461443,1095,1095,1095,1095,0
|
|
20241203,185600,3800461443,1095,1095,1095,1095,0
|
|
20241203,185500,3800461443,1095,1095,1095,1095,0
|
|
20241203,185400,3800461443,1095,1095,1095,1095,0
|
|
20241203,185300,3800461443,1095,1095,1095,1095,0
|
|
20241203,185200,3800461443,1095,1095,1095,1095,0
|
|
20241203,185100,3800461443,1095,1095,1095,1095,0
|
|
20241203,185000,3800461443,1095,1095,1095,1095,0
|
|
20241203,184900,3800461443,1095,1095,1095,1095,0
|
|
20241203,184800,3800461443,1095,1095,1095,1095,0
|
|
20241203,184700,3800461443,1095,1095,1095,1095,0
|
|
20241203,184600,3800461443,1095,1095,1095,1095,0
|
|
20241203,184500,3800461443,1095,1095,1095,1095,0
|
|
20241203,184400,3800461443,1095,1095,1095,1095,0
|
|
20241203,184300,3800461443,1095,1095,1095,1095,0
|
|
20241203,184200,3800461443,1095,1095,1095,1095,0
|
|
20241203,184100,3800461443,1095,1095,1095,1095,44193
|
|
20241203,184000,3800461443,1095,1095,1095,1095,0
|
|
20241203,183900,3800461443,1095,1095,1095,1095,0
|
|
20241203,183800,3800461443,1095,1095,1095,1095,0
|
|
20241203,183700,3800461443,1095,1095,1095,1095,0
|
|
20241203,183600,3800461443,1095,1095,1095,1095,0
|
|
20241203,183500,3800461443,1095,1095,1095,1095,0
|
|
20241203,183400,3800461443,1095,1095,1095,1095,0
|
|
20241203,183300,3800461443,1095,1095,1095,1095,0
|
|
20241203,183200,3800461443,1095,1095,1095,1095,0
|
|
20241203,183100,3800461443,1095,1095,1095,1095,0
|
|
20241203,183000,3800461443,1095,1095,1095,1095,0
|
|
20241203,182900,3800461443,1095,1095,1095,1095,0
|
|
20241203,182800,3800461443,1095,1095,1095,1095,0
|
|
20241203,182700,3800461443,1095,1095,1095,1095,0
|
|
20241203,182600,3800461443,1095,1095,1095,1095,0
|
|
20241203,182500,3800461443,1095,1095,1095,1095,0
|
|
20241203,182400,3800461443,1095,1095,1095,1095,0
|
|
20241203,182300,3800461443,1095,1095,1095,1095,0
|
|
20241203,182200,3800461443,1095,1095,1095,1095,0
|
|
20241203,182100,3800461443,1095,1095,1095,1095,0
|
|
20241203,182000,3800461443,1095,1095,1095,1095,0
|
|
20241203,181900,3800461443,1095,1095,1095,1095,0
|
|
20241203,181800,3800461443,1095,1095,1095,1095,0
|
|
20241203,181700,3800461443,1095,1095,1095,1095,0
|
|
20241203,181600,3800461443,1095,1095,1095,1095,0
|
|
20241203,181500,3800461443,1095,1095,1095,1095,0
|
|
20241203,181400,3800461443,1095,1095,1095,1095,0
|
|
20241203,181300,3800461443,1095,1095,1095,1095,0
|
|
20241203,181200,3800461443,1095,1095,1095,1095,0
|
|
20241203,181100,3800461443,1095,1095,1095,1095,44193
|
|
20241203,181000,3800461443,1095,1095,1095,1095,0
|
|
20241203,180900,3800461443,1095,1095,1095,1095,0
|
|
20241203,180800,3800461443,1095,1095,1095,1095,0
|
|
20241203,180700,3800461443,1095,1095,1095,1095,0
|
|
20241203,180600,3800461443,1095,1095,1095,1095,0
|
|
20241203,180500,3800461443,1095,1095,1095,1095,0
|
|
20241203,180400,3800461443,1095,1095,1095,1095,0
|
|
20241203,180300,3800461443,1095,1095,1095,1095,0
|
|
20241203,180200,3800461443,1095,1095,1095,1095,0
|
|
20241203,180100,3800461443,1095,1095,1095,1095,0
|
|
20241203,180000,3800461443,1095,1095,1095,1095,0
|
|
20241203,175900,3800461443,1095,1095,1095,1095,0
|
|
20241203,175800,3800461443,1095,1095,1095,1095,0
|
|
20241203,175700,3800461443,1095,1095,1095,1095,0
|
|
20241203,175600,3800461443,1095,1095,1095,1095,0
|
|
20241203,175500,3800461443,1095,1095,1095,1095,0
|
|
20241203,175400,3800461443,1095,1095,1095,1095,0
|
|
20241203,175300,3800461443,1095,1095,1095,1095,0
|
|
20241203,175200,3800461443,1095,1095,1095,1095,0
|
|
20241203,175100,3800461443,1095,1095,1095,1095,0
|
|
20241203,175000,3800461443,1095,1095,1095,1095,0
|
|
20241203,174900,3800461443,1095,1095,1095,1095,0
|
|
20241203,174800,3800461443,1095,1095,1095,1095,0
|
|
20241203,174700,3800461443,1095,1095,1095,1095,0
|
|
20241203,174600,3800461443,1095,1095,1095,1095,0
|
|
20241203,174500,3800461443,1095,1095,1095,1095,0
|
|
20241203,174400,3800461443,1095,1095,1095,1095,0
|
|
20241203,174300,3800461443,1095,1095,1095,1095,0
|
|
20241203,174200,3800461443,1095,1095,1095,1095,0
|
|
20241203,174100,3800461443,1095,1095,1095,1095,44193
|
|
20241203,174000,3800461443,1095,1095,1095,1095,0
|
|
20241203,173900,3800461443,1095,1095,1095,1095,0
|
|
20241203,173800,3800461443,1095,1095,1095,1095,0
|
|
20241203,173700,3800461443,1095,1095,1095,1095,0
|
|
20241203,173600,3800461443,1095,1095,1095,1095,0
|
|
20241203,173500,3800461443,1095,1095,1095,1095,0
|
|
20241203,173400,3800461443,1095,1095,1095,1095,0
|
|
20241203,173300,3800461443,1095,1095,1095,1095,0
|
|
20241203,173200,3800461443,1095,1095,1095,1095,0
|
|
20241203,173100,3800461443,1095,1095,1095,1095,0
|
|
20241203,173000,3800461443,1095,1095,1095,1095,0
|
|
20241203,172900,3800461443,1095,1095,1095,1095,0
|
|
20241203,172800,3800461443,1095,1095,1095,1095,0
|
|
20241203,172700,3800461443,1095,1095,1095,1095,0
|
|
20241203,172600,3800461443,1095,1095,1095,1095,0
|
|
20241203,172500,3800461443,1095,1095,1095,1095,0
|
|
20241203,172400,3800461443,1095,1095,1095,1095,0
|
|
20241203,172300,3800461443,1095,1095,1095,1095,0
|
|
20241203,172200,3800461443,1095,1095,1095,1095,0
|
|
20241203,172100,3800461443,1095,1095,1095,1095,0
|
|
20241203,172000,3800461443,1095,1095,1095,1095,0
|
|
20241203,171900,3800461443,1095,1095,1095,1095,0
|
|
20241203,171800,3800461443,1095,1095,1095,1095,0
|
|
20241203,171700,3800461443,1095,1095,1095,1095,0
|
|
20241203,171600,3800461443,1095,1095,1095,1095,0
|
|
20241203,171500,3800461443,1095,1095,1095,1095,0
|
|
20241203,171400,3800461443,1095,1095,1095,1095,0
|
|
20241203,171300,3800461443,1095,1095,1095,1095,0
|
|
20241203,171200,3800461443,1095,1095,1095,1095,0
|
|
20241203,171100,3800461443,1095,1095,1095,1095,44193
|
|
20241203,171000,3800461443,1095,1095,1095,1095,0
|
|
20241203,170900,3800461443,1095,1095,1095,1095,0
|
|
20241203,170800,3800461443,1095,1095,1095,1095,0
|
|
20241203,170700,3800461443,1095,1095,1095,1095,0
|
|
20241203,170600,3800461443,1095,1095,1095,1095,0
|
|
20241203,170500,3800461443,1095,1095,1095,1095,0
|
|
20241203,170400,3800461443,1095,1095,1095,1095,0
|
|
20241203,170300,3800461443,1095,1095,1095,1095,0
|
|
20241203,170200,3800461443,1095,1095,1095,1095,0
|
|
20241203,170100,3800461443,1095,1095,1095,1095,0
|
|
20241203,170000,3800461443,1095,1095,1095,1095,0
|
|
20241203,165900,3800461443,1095,1095,1095,1095,0
|
|
20241203,165800,3800461443,1095,1095,1095,1095,0
|
|
20241203,165700,3800461443,1095,1095,1095,1095,0
|
|
20241203,165600,3800461443,1095,1095,1095,1095,0
|
|
20241203,165500,3800461443,1095,1095,1095,1095,0
|
|
20241203,165400,3800461443,1095,1095,1095,1095,0
|
|
20241203,165300,3800461443,1095,1095,1095,1095,0
|
|
20241203,165200,3800461443,1095,1095,1095,1095,0
|
|
20241203,165100,3800461443,1095,1095,1095,1095,0
|
|
20241203,165000,3800461443,1095,1095,1095,1095,0
|
|
20241203,164900,3800461443,1095,1095,1095,1095,0
|
|
20241203,164800,3800461443,1095,1095,1095,1095,0
|
|
20241203,164700,3800461443,1095,1095,1095,1095,0
|
|
20241203,164600,3800461443,1095,1095,1095,1095,0
|
|
20241203,164500,3800461443,1095,1095,1095,1095,0
|
|
20241203,164400,3800461443,1095,1095,1095,1095,0
|
|
20241203,164300,3800461443,1095,1095,1095,1095,0
|
|
20241203,164200,3800461443,1095,1095,1095,1095,0
|
|
20241203,164100,3800461443,1095,1095,1095,1095,44193
|
|
20241203,164000,3800461443,1095,1095,1095,1095,0
|
|
20241203,163900,3800461443,1095,1095,1095,1095,0
|
|
20241203,163800,3800461443,1095,1095,1095,1095,0
|
|
20241203,163700,3800461443,1095,1095,1095,1095,0
|
|
20241203,163600,3800461443,1095,1095,1095,1095,0
|
|
20241203,163500,3800461443,1095,1095,1095,1095,0
|
|
20241203,163400,3800461443,1095,1095,1095,1095,0
|
|
20241203,163300,3800461443,1095,1095,1095,1095,0
|
|
20241203,163200,3800461443,1095,1095,1095,1095,0
|
|
20241203,163100,3800461443,1095,1095,1095,1095,0
|
|
20241203,163000,3800461443,1095,1095,1095,1095,0
|
|
20241203,162900,3800461443,1095,1095,1095,1095,0
|
|
20241203,162800,3800461443,1095,1095,1095,1095,0
|
|
20241203,162700,3800461443,1095,1095,1095,1095,0
|
|
20241203,162600,3800461443,1095,1095,1095,1095,0
|
|
20241203,162500,3800461443,1095,1095,1095,1095,0
|
|
20241203,162400,3800461443,1095,1095,1095,1095,0
|
|
20241203,162300,3800461443,1095,1095,1095,1095,0
|
|
20241203,162200,3800461443,1095,1095,1095,1095,0
|
|
20241203,162100,3800461443,1095,1095,1095,1095,0
|
|
20241203,162000,3800461443,1095,1095,1095,1095,0
|
|
20241203,161900,3800461443,1095,1095,1095,1095,0
|
|
20241203,161800,3800461443,1095,1095,1095,1095,0
|
|
20241203,161700,3800461443,1095,1095,1095,1095,0
|
|
20241203,161600,3800461443,1095,1095,1095,1095,0
|
|
20241203,161500,3800461443,1095,1095,1095,1095,0
|
|
20241203,161400,3800461443,1095,1095,1095,1095,0
|
|
20241203,161300,3800461443,1095,1095,1095,1095,0
|
|
20241203,161200,3800461443,1095,1095,1095,1095,0
|
|
20241203,161100,3800461443,1095,1095,1095,1095,44193
|
|
20241203,161000,3800461443,1095,1095,1095,1095,0
|
|
20241203,160900,3800461443,1095,1095,1095,1095,0
|
|
20241203,160800,3800461443,1095,1095,1095,1095,0
|
|
20241203,160700,3800461443,1095,1095,1095,1095,0
|
|
20241203,160600,3800461443,1095,1095,1095,1095,0
|
|
20241203,160500,3800461443,1095,1095,1095,1095,0
|
|
20241203,160400,3800461443,1095,1095,1095,1095,0
|
|
20241203,160300,3800461443,1095,1095,1095,1095,0
|
|
20241203,160200,3800461443,1095,1095,1095,1095,0
|
|
20241203,160100,3800461443,1095,1095,1095,1095,0
|
|
20241203,160000,3800461443,1095,1095,1095,1095,0
|
|
20241203,155900,3800461443,1095,1095,1095,1095,0
|
|
20241203,155800,3800461443,1095,1095,1095,1095,0
|
|
20241203,155700,3800461443,1095,1095,1095,1095,0
|
|
20241203,155600,3800461443,1095,1095,1095,1095,0
|
|
20241203,155500,3800461443,1095,1095,1095,1095,0
|
|
20241203,155400,3800461443,1095,1095,1095,1095,0
|
|
20241203,155300,3800461443,1095,1095,1095,1095,0
|
|
20241203,155200,3800461443,1095,1095,1095,1095,0
|
|
20241203,155100,3800461443,1095,1095,1095,1095,0
|
|
20241203,155000,3800461443,1095,1095,1095,1095,0
|
|
20241203,154900,3800461443,1095,1095,1095,1095,0
|
|
20241203,154800,3800461443,1095,1095,1095,1095,0
|
|
20241203,154700,3800461443,1095,1095,1095,1095,0
|
|
20241203,154600,3800461443,1095,1095,1095,1095,0
|
|
20241203,154500,3800461443,1095,1095,1095,1095,0
|
|
20241203,154400,3800461443,1095,1095,1095,1095,0
|
|
20241203,154300,3800461443,1095,1095,1095,1095,0
|
|
20241203,154200,3800461443,1095,1095,1095,1095,0
|
|
20241203,154100,3800461443,1095,1095,1095,1095,44193
|
|
20241203,154000,3800461443,1095,1095,1095,1095,0
|
|
20241203,153900,3800461443,1095,1095,1095,1095,0
|
|
20241203,153800,3800461443,1095,1095,1095,1095,0
|
|
20241203,153700,3800461443,1095,1095,1095,1095,0
|
|
20241203,153600,3800461443,1095,1095,1095,1095,0
|
|
20241203,153500,3800461443,1095,1095,1095,1095,0
|
|
20241203,153400,3800461443,1095,1095,1095,1095,0
|
|
20241203,153300,3800461443,1095,1095,1095,1095,0
|
|
20241203,153200,3800461443,1095,1095,1095,1095,0
|
|
20241203,153100,3800461443,1095,1095,1095,1095,0
|
|
20241203,153000,3800461443,1095,1095,1095,1095,44193
|
|
20241203,152900,3752070108,1104,1104,1104,1104,0
|
|
20241203,152800,3752070108,1104,1104,1104,1104,0
|
|
20241203,152700,3752070108,1104,1104,1104,1104,0
|
|
20241203,152600,3752070108,1104,1104,1104,1104,0
|
|
20241203,152500,3752070108,1104,1104,1104,1104,0
|
|
20241203,152400,3752070108,1104,1104,1104,1104,0
|
|
20241203,152300,3752070108,1104,1104,1104,1104,0
|
|
20241203,152200,3752070108,1104,1104,1104,1104,0
|
|
20241203,152100,3752070108,1104,1104,1104,1104,0
|
|
20241203,152000,3752070108,1104,1104,1104,1104,0
|
|
20241203,151900,3752070108,1104,1106,1110,1104,4929
|
|
20241203,151800,3746621958,1113,1105,1113,1105,5476
|
|
20241203,151700,3740552694,1105,1105,1106,1105,3170
|
|
20241203,151600,3737048132,1106,1105,1106,1105,28
|
|
20241203,151500,3737017191,1105,1105,1105,1105,1841
|
|
20241203,151400,3734982886,1105,1105,1105,1103,284
|
|
20241203,151300,3734669102,1105,1103,1105,1102,6521
|
|
20241203,151200,3727476457,1103,1105,1105,1103,1629
|
|
20241203,151100,3725678252,1105,1103,1105,1103,1012
|
|
20241203,151000,3724561422,1103,1104,1105,1102,1881
|
|
20241203,150900,3722486453,1104,1106,1106,1102,177
|
|
20241203,150800,3722291177,1100,1105,1105,1100,13619
|
|
20241203,150700,3707249466,1106,1106,1106,1106,1
|
|
20241203,150600,3707248360,1100,1107,1109,1099,29182
|
|
20241203,150500,3675136474,1111,1109,1111,1107,2001
|
|
20241203,150400,3672917062,1111,1111,1111,1107,2120
|
|
20241203,150300,3670562802,1113,1123,1123,1113,4461
|
|
20241203,150200,3665562307,1123,1107,1125,1107,39864
|
|
20241203,150100,3620931486,1107,1107,1107,1107,1241
|
|
20241203,150000,3619557699,1107,1107,1107,1107,113
|
|
20241203,145900,3619432608,1108,1107,1108,1107,1326
|
|
20241203,145800,3617964725,1108,1108,1108,1108,220
|
|
20241203,145700,3617720965,1104,1108,1108,1104,2625
|
|
20241203,145600,3614821009,1105,1108,1108,1105,121
|
|
20241203,145500,3614686959,1106,1105,1106,1105,1161
|
|
20241203,145400,3613403954,1103,1103,1103,1103,1931
|
|
20241203,145300,3611274061,1103,1103,1103,1101,2583
|
|
20241203,145200,3608427311,1102,1103,1104,1102,4729
|
|
20241203,145100,3603215658,1103,1104,1104,1103,1125
|
|
20241203,145000,3601974760,1103,1108,1108,1103,4385
|
|
20241203,144900,3597132884,1106,1107,1107,1106,1850
|
|
20241203,144800,3595085521,1107,1108,1108,1107,5042
|
|
20241203,144700,3589502027,1108,1108,1108,1108,21
|
|
20241203,144600,3589478759,1108,1108,1109,1108,364
|
|
20241203,144500,3589075444,1109,1107,1109,1106,622
|
|
20241203,144400,3588387053,1107,1110,1110,1106,6064
|
|
20241203,144300,3581674055,1109,1112,1115,1108,11365
|
|
20241203,144200,3569029233,1113,1113,1116,1111,7470
|
|
20241203,144100,3560718530,1116,1119,1120,1111,9609
|
|
20241203,144000,3550005642,1115,1113,1122,1108,12970
|
|
20241203,143900,3535492937,1110,1116,1122,1107,7540
|
|
20241203,143800,3527086391,1121,1105,1122,1100,32300
|
|
20241203,143700,3491121108,1100,1101,1105,1100,6700
|
|
20241203,143600,3483728420,1102,1102,1105,1102,150
|
|
20241203,143500,3483563117,1105,1105,1105,1105,1
|
|
20241203,143400,3483562012,1105,1105,1105,1105,2
|
|
20241203,143300,3483559802,1105,1106,1106,1105,3
|
|
20241203,143200,3483556485,1100,1102,1102,1100,2000
|
|
20241203,143100,3481354733,1102,1106,1106,1102,2510
|
|
20241203,143000,3478587360,1106,1107,1107,1102,933
|
|
20241203,142900,3477556465,1107,1107,1108,1105,543
|
|
20241203,142800,3476955369,1108,1109,1109,1108,572
|
|
20241203,142700,3476321292,1109,1110,1111,1108,14365
|
|
20241203,142600,3460380223,1110,1110,1111,1110,11049
|
|
20241203,142500,3448115610,1111,1110,1112,1110,752
|
|
20241203,142400,3447280325,1111,1111,1112,1111,6922
|
|
20241203,142300,3439589978,1111,1112,1114,1111,6831
|
|
20241203,142200,3431997010,1113,1112,1113,1112,118
|
|
20241203,142100,3431865781,1112,1109,1112,1109,2982
|
|
20241203,142000,3428555490,1109,1106,1109,1106,6870
|
|
20241203,141900,3420943158,1106,1106,1107,1106,1086
|
|
20241203,141800,3419742011,1105,1101,1105,1101,11646
|
|
20241203,141700,3406884103,1101,1098,1101,1098,6698
|
|
20241203,141600,3399519412,1098,1097,1098,1097,307
|
|
20241203,141500,3399182613,1098,1096,1098,1095,744
|
|
20241203,141400,3398367649,1096,1096,1096,1095,3682
|
|
20241203,141300,3394332186,1096,1096,1096,1095,22
|
|
20241203,141200,3394308094,1095,1095,1095,1095,10331
|
|
20241203,141100,3382995649,1095,1096,1096,1095,72
|
|
20241203,141000,3382916792,1095,1095,1096,1095,2199
|
|
20241203,140900,3380507939,1096,1095,1096,1095,764
|
|
20241203,140800,3379671248,1096,1096,1096,1095,4071
|
|
20241203,140700,3375213499,1096,1095,1096,1095,1288
|
|
20241203,140600,3373802175,1095,1096,1096,1095,5718
|
|
20241203,140500,3367540945,1099,1099,1099,1099,1
|
|
20241203,140400,3367539846,1099,1095,1099,1095,1278
|
|
20241203,140300,3366140288,1095,1096,1096,1095,220
|
|
20241203,140200,3365899363,1095,1097,1097,1095,2000
|
|
20241203,140100,3363708038,1100,1100,1100,1100,0
|
|
20241203,140000,3363708038,1100,1100,1100,1100,4
|
|
20241203,135900,3363703638,1100,1100,1100,1100,104
|
|
20241203,135800,3363589238,1097,1098,1098,1096,1678
|
|
20241203,135700,3361749709,1098,1098,1100,1098,3036
|
|
20241203,135600,3358412587,1096,1096,1096,1096,103
|
|
20241203,135500,3358299699,1096,1096,1097,1096,7298
|
|
20241203,135400,3350300991,1097,1097,1097,1097,1111
|
|
20241203,135300,3349082224,1097,1097,1097,1097,0
|
|
20241203,135200,3349082224,1097,1097,1097,1097,1371
|
|
20241203,135100,3347578237,1097,1098,1098,1097,245
|
|
20241203,135000,3347309468,1097,1098,1098,1097,2453
|
|
20241203,134900,3344618084,1098,1098,1098,1098,1944
|
|
20241203,134800,3342483572,1098,1098,1098,1098,938
|
|
20241203,134700,3341453648,1099,1100,1101,1099,3095
|
|
20241203,134600,3338050831,1102,1102,1102,1102,22
|
|
20241203,134500,3338026587,1102,1102,1102,1102,0
|
|
20241203,134400,3338026587,1102,1101,1102,1100,592
|
|
20241203,134300,3337374386,1102,1102,1102,1102,55
|
|
20241203,134200,3337313776,1102,1102,1102,1101,802
|
|
20241203,134100,3336430772,1101,1101,1101,1101,93
|
|
20241203,134000,3336328379,1103,1101,1103,1101,568
|
|
20241203,133900,3335702103,1101,1099,1101,1099,1569
|
|
20241203,133800,3333976370,1099,1099,1100,1099,1619
|
|
20241203,133700,3332195482,1099,1099,1099,1099,2102
|
|
20241203,133600,3329885384,1099,1099,1099,1099,2468
|
|
20241203,133500,3327173052,1098,1097,1099,1097,5041
|
|
20241203,133400,3321639798,1095,1095,1095,1095,14204
|
|
20241203,133300,3306086418,1095,1096,1097,1095,2824
|
|
20241203,133200,3302991806,1097,1096,1097,1096,6337
|
|
20241203,133100,3296044454,1096,1097,1097,1096,5426
|
|
20241203,133000,3290096422,1097,1097,1097,1097,2323
|
|
20241203,132900,3287548091,1098,1097,1098,1097,1491
|
|
20241203,132800,3285912105,1098,1098,1098,1097,7036
|
|
20241203,132700,3278193077,1098,1098,1098,1098,1954
|
|
20241203,132600,3276047585,1099,1099,1099,1098,2279
|
|
20241203,132500,3273545223,1098,1099,1099,1098,2112
|
|
20241203,132400,3271225240,1099,1099,1099,1099,2448
|
|
20241203,132300,3268534888,1099,1099,1099,1099,1462
|
|
20241203,132200,3266928150,1099,1101,1101,1098,4255
|
|
20241203,132100,3262252054,1100,1101,1101,1100,2088
|
|
20241203,132000,3259955154,1101,1102,1102,1099,3
|
|
20241203,131900,3259951852,1102,1099,1102,1099,306
|
|
20241203,131800,3259614658,1102,1102,1102,1099,424
|
|
20241203,131700,3259147770,1102,1100,1102,1098,1278
|
|
20241203,131600,3257742817,1102,1102,1102,1102,0
|
|
20241203,131500,3257742817,1102,1102,1102,1102,175
|
|
20241203,131400,3257549967,1100,1103,1103,1100,541
|
|
20241203,131300,3256954855,1103,1100,1103,1100,388
|
|
20241203,131200,3256528038,1100,1101,1101,1100,1134
|
|
20241203,131100,3255280637,1100,1101,1101,1100,2431
|
|
20241203,131000,3252605320,1102,1102,1103,1102,3370
|
|
20241203,130900,3248889582,1103,1103,1103,1103,0
|
|
20241203,130800,3248889582,1103,1103,1103,1103,62
|
|
20241203,130700,3248821196,1103,1103,1103,1103,7
|
|
20241203,130600,3248813475,1101,1101,1101,1101,1130
|
|
20241203,130500,3247569345,1100,1099,1100,1099,15
|
|
20241203,130400,3247552859,1099,1100,1101,1099,417
|
|
20241203,130300,3247094570,1100,1100,1100,1100,20
|
|
20241203,130200,3247072570,1101,1100,1101,1099,1594
|
|
20241203,130100,3245319605,1100,1101,1101,1098,5990
|
|
20241203,130000,3238737461,1100,1099,1101,1099,708
|
|
20241203,125900,3237959325,1099,1100,1101,1099,15742
|
|
20241203,125800,3220640923,1100,1100,1100,1100,330
|
|
20241203,125700,3220277923,1100,1101,1101,1100,10165
|
|
20241203,125600,3209096258,1100,1100,1100,1100,0
|
|
20241203,125500,3209096258,1100,1101,1101,1100,10048
|
|
20241203,125400,3198042882,1101,1104,1104,1101,1412
|
|
20241203,125300,3196484167,1104,1104,1104,1104,1622
|
|
20241203,125200,3194693479,1105,1105,1105,1105,0
|
|
20241203,125100,3194693479,1105,1105,1105,1101,1321
|
|
20241203,125000,3193238970,1105,1105,1105,1105,15
|
|
20241203,124900,3193222395,1101,1104,1105,1100,2159
|
|
20241203,124800,3190845205,1105,1101,1105,1100,10789
|
|
20241203,124700,3178977099,1105,1101,1105,1100,1006
|
|
20241203,124600,3177869678,1103,1104,1104,1101,2001
|
|
20241203,124500,3175666357,1104,1104,1105,1100,2267
|
|
20241203,124400,3173170696,1105,1104,1105,1104,6
|
|
20241203,124300,3173164071,1101,1101,1102,1101,3323
|
|
20241203,124200,3169505447,1101,1102,1102,1101,225
|
|
20241203,124100,3169257712,1106,1106,1106,1101,344
|
|
20241203,124000,3168878943,1101,1106,1106,1101,5562
|
|
20241203,123900,3162748182,1106,1106,1106,1106,0
|
|
20241203,123800,3162748182,1106,1103,1106,1103,1040
|
|
20241203,123700,3161600897,1104,1104,1104,1103,3442
|
|
20241203,123600,3157804169,1104,1106,1106,1104,832
|
|
20241203,123500,3156885639,1104,1106,1106,1104,984
|
|
20241203,123400,3155799299,1104,1106,1106,1104,339
|
|
20241203,123300,3155425041,1104,1105,1105,1104,356
|
|
20241203,123200,3155031902,1106,1105,1106,1104,90
|
|
20241203,123100,3154932472,1104,1106,1106,1104,3150
|
|
20241203,123000,3151452450,1105,1105,1105,1105,100
|
|
20241203,122900,3151341950,1106,1106,1106,1106,11
|
|
20241203,122800,3151329784,1104,1104,1104,1104,610
|
|
20241203,122700,3150656344,1105,1106,1106,1104,991
|
|
20241203,122600,3149561670,1106,1105,1106,1105,2345
|
|
20241203,122500,3146969360,1106,1106,1106,1105,1671
|
|
20241203,122400,3145121734,1105,1105,1105,1105,56
|
|
20241203,122300,3145059854,1105,1105,1105,1105,838
|
|
20241203,122200,3144133864,1105,1105,1105,1104,3079
|
|
20241203,122100,3140732840,1105,1106,1106,1105,706
|
|
20241203,122000,3139952678,1109,1109,1109,1109,0
|
|
20241203,121900,3139952678,1109,1109,1109,1109,2
|
|
20241203,121800,3139950460,1110,1106,1110,1106,19
|
|
20241203,121700,3139929442,1106,1106,1106,1105,373
|
|
20241203,121600,3139517144,1105,1105,1105,1105,2
|
|
20241203,121500,3139514934,1105,1109,1109,1105,2037
|
|
20241203,121400,3137256965,1109,1110,1112,1109,7457
|
|
20241203,121300,3128978046,1112,1112,1112,1112,873
|
|
20241203,121200,3128007270,1112,1112,1112,1112,300
|
|
20241203,121100,3127673670,1110,1110,1110,1110,150
|
|
20241203,121000,3127507170,1110,1110,1110,1110,0
|
|
20241203,120900,3127507170,1110,1109,1110,1109,2873
|
|
20241203,120800,3124320319,1109,1108,1109,1108,350
|
|
20241203,120700,3123932518,1105,1105,1105,1105,90
|
|
20241203,120600,3123833068,1105,1105,1105,1105,787
|
|
20241203,120500,3122963433,1105,1105,1105,1105,118
|
|
20241203,120400,3122833043,1105,1108,1108,1105,12
|
|
20241203,120300,3122819767,1104,1104,1104,1104,61
|
|
20241203,120200,3122752423,1104,1105,1105,1104,3780
|
|
20241203,120100,3118577354,1105,1105,1105,1105,390
|
|
20241203,120000,3118146404,1105,1105,1105,1105,5123
|
|
20241203,115900,3112485489,1105,1105,1105,1105,0
|
|
20241203,115800,3112485489,1105,1109,1109,1105,2857
|
|
20241203,115700,3109324627,1109,1109,1109,1109,200
|
|
20241203,115600,3109102827,1109,1105,1109,1105,152
|
|
20241203,115500,3108934443,1105,1106,1106,1105,1635
|
|
20241203,115400,3107126560,1105,1106,1106,1105,13
|
|
20241203,115300,3107112194,1106,1106,1106,1105,1348
|
|
20241203,115200,3105621628,1106,1106,1106,1106,370
|
|
20241203,115100,3105212408,1106,1105,1106,1105,90
|
|
20241203,115000,3105112918,1105,1109,1109,1105,1385
|
|
20241203,114900,3103580545,1109,1108,1109,1108,101
|
|
20241203,114800,3103468636,1108,1106,1108,1106,430
|
|
20241203,114700,3102992954,1109,1109,1110,1106,407
|
|
20241203,114600,3102542062,1106,1106,1106,1106,300
|
|
20241203,114500,3102210262,1106,1107,1107,1106,2113
|
|
20241203,114400,3099871714,1110,1108,1110,1107,1275
|
|
20241203,114300,3098460133,1107,1108,1108,1107,1081
|
|
20241203,114200,3097262585,1109,1109,1109,1108,539
|
|
20241203,114100,3096665024,1108,1108,1110,1108,511
|
|
20241203,114000,3096098786,1107,1108,1108,1107,3660
|
|
20241203,113900,3092043553,1108,1109,1109,1108,1292
|
|
20241203,113800,3090611594,1110,1110,1110,1110,135
|
|
20241203,113700,3090461744,1109,1109,1109,1109,279
|
|
20241203,113600,3090152333,1109,1109,1109,1109,250
|
|
20241203,113500,3089875083,1108,1111,1111,1108,14820
|
|
20241203,113400,3073424168,1112,1113,1113,1111,572
|
|
20241203,113300,3072788161,1113,1114,1114,1113,2799
|
|
20241203,113200,3069672313,1114,1114,1114,1114,1
|
|
20241203,113100,3069671199,1113,1113,1114,1113,850
|
|
20241203,113000,3068725143,1112,1111,1112,1111,679
|
|
20241203,112900,3067970221,1110,1110,1111,1110,1272
|
|
20241203,112800,3066557662,1110,1110,1111,1110,763
|
|
20241203,112700,3065710232,1110,1108,1110,1108,1208
|
|
20241203,112600,3064370358,1108,1107,1108,1107,1611
|
|
20241203,112500,3062586831,1105,1105,1105,1105,80
|
|
20241203,112400,3062498431,1105,1108,1108,1105,4032
|
|
20241203,112300,3058034857,1108,1108,1108,1108,18
|
|
20241203,112200,3058014913,1106,1109,1109,1106,2034
|
|
20241203,112100,3055763009,1109,1109,1109,1108,2093
|
|
20241203,112000,3053441873,1110,1112,1112,1110,954
|
|
20241203,111900,3052382721,1112,1112,1113,1111,756
|
|
20241203,111800,3051542313,1112,1111,1112,1111,1205
|
|
20241203,111700,3050203455,1111,1111,1111,1111,7935
|
|
20241203,111600,3041387670,1111,1109,1111,1108,7868
|
|
20241203,111500,3032660011,1109,1106,1109,1106,9248
|
|
20241203,111400,3022416066,1106,1106,1106,1106,26
|
|
20241203,111300,3022387310,1104,1104,1106,1104,81
|
|
20241203,111200,3022297820,1104,1104,1104,1104,9
|
|
20241203,111100,3022287884,1108,1103,1108,1103,844
|
|
20241203,111000,3021355022,1103,1103,1103,1103,706
|
|
20241203,110900,3020576304,1103,1102,1108,1102,364
|
|
20241203,110800,3020175016,1102,1104,1104,1102,1160
|
|
20241203,110700,3018895867,1104,1106,1106,1104,966
|
|
20241203,110600,3017829359,1104,1105,1105,1104,845
|
|
20241203,110500,3016896478,1104,1104,1106,1104,234
|
|
20241203,110400,3016638102,1104,1106,1106,1104,1780
|
|
20241203,110300,3014670703,1108,1106,1108,1105,1796
|
|
20241203,110200,3012684347,1105,1105,1106,1105,2922
|
|
20241203,110100,3009452771,1103,1103,1104,1102,498
|
|
20241203,110000,3008903210,1102,1101,1102,1101,1106
|
|
20241203,105900,3007684864,1101,1101,1101,1101,100
|
|
20241203,105800,3007574764,1101,1101,1101,1101,520
|
|
20241203,105700,3007002244,1099,1100,1100,1099,444
|
|
20241203,105600,3006514287,1099,1100,1100,1099,4670
|
|
20241203,105500,3001379917,1100,1100,1100,1100,688
|
|
20241203,105400,3000623117,1099,1100,1100,1099,1618
|
|
20241203,105300,2998844539,1100,1100,1100,1100,300
|
|
20241203,105200,2998514539,1099,1100,1100,1099,7127
|
|
20241203,105100,2990678576,1100,1101,1101,1100,2339
|
|
20241203,105000,2988103492,1101,1100,1104,1100,713
|
|
20241203,104900,2987318973,1100,1104,1104,1100,3990
|
|
20241203,104800,2982927391,1101,1102,1102,1101,4054
|
|
20241203,104700,2978460937,1101,1102,1102,1101,579
|
|
20241203,104600,2977823450,1102,1104,1104,1102,565
|
|
20241203,104500,2977200396,1102,1102,1102,1101,1723
|
|
20241203,104400,2975303272,1101,1105,1105,1101,4448
|
|
20241203,104300,2970390385,1105,1105,1106,1105,57
|
|
20241203,104200,2970327398,1105,1106,1106,1105,3568
|
|
20241203,104100,2966383456,1106,1107,1107,1106,3522
|
|
20241203,104000,2962487276,1107,1108,1108,1107,12553
|
|
20241203,103900,2948591075,1108,1108,1108,1108,2141
|
|
20241203,103800,2946218847,1108,1108,1108,1108,621
|
|
20241203,103700,2945530779,1107,1108,1108,1107,49
|
|
20241203,103600,2945476488,1107,1107,1108,1107,1006
|
|
20241203,103500,2944362746,1107,1108,1108,1107,973
|
|
20241203,103400,2943285624,1108,1109,1109,1108,9227
|
|
20241203,103300,2933061103,1110,1110,1110,1110,571
|
|
20241203,103200,2932427293,1110,1111,1111,1110,365
|
|
20241203,103100,2932022133,1111,1108,1111,1108,738
|
|
20241203,103000,2931204332,1109,1112,1112,1109,1505
|
|
20241203,102900,2929533777,1112,1108,1112,1108,6227
|
|
20241203,102800,2922633897,1108,1108,1108,1108,3803
|
|
20241203,102700,2918420173,1111,1107,1111,1107,3687
|
|
20241203,102600,2914332377,1107,1112,1112,1107,2839
|
|
20241203,102500,2911189460,1112,1107,1112,1107,1827
|
|
20241203,102400,2909166119,1107,1106,1114,1106,2554
|
|
20241203,102300,2906335063,1106,1109,1109,1106,163
|
|
20241203,102200,2906154449,1106,1109,1109,1106,6440
|
|
20241203,102100,2899023483,1108,1108,1108,1108,47
|
|
20241203,102000,2898971407,1106,1105,1106,1105,201
|
|
20241203,101900,2898749102,1105,1104,1105,1104,946
|
|
20241203,101800,2897704272,1103,1109,1109,1103,7250
|
|
20241203,101700,2889664052,1109,1106,1109,1102,3271
|
|
20241203,101600,2886056089,1102,1109,1112,1102,11369
|
|
20241203,101500,2873461668,1110,1106,1110,1106,1470
|
|
20241203,101400,2871831817,1105,1101,1109,1100,5277
|
|
20241203,101300,2866014267,1101,1098,1108,1098,14799
|
|
20241203,101200,2849693142,1100,1100,1100,1096,4264
|
|
20241203,101100,2845010670,1103,1098,1103,1095,10141
|
|
20241203,101000,2833873135,1098,1101,1102,1098,37153
|
|
20241203,100900,2792998739,1101,1104,1105,1101,24640
|
|
20241203,100800,2765839181,1104,1106,1107,1104,1722
|
|
20241203,100700,2763937428,1106,1104,1106,1104,6657
|
|
20241203,100600,2756587549,1104,1104,1104,1101,13191
|
|
20241203,100500,2742042608,1104,1111,1111,1104,25481
|
|
20241203,100400,2713848884,1111,1118,1118,1110,20818
|
|
20241203,100300,2690681859,1116,1118,1118,1116,1676
|
|
20241203,100200,2688809843,1119,1119,1119,1116,9819
|
|
20241203,100100,2677841847,1118,1118,1120,1117,3515
|
|
20241203,100000,2673912939,1117,1119,1120,1117,12758
|
|
20241203,095900,2659650217,1120,1119,1120,1117,1130
|
|
20241203,095800,2658387785,1120,1121,1122,1120,4684
|
|
20241203,095700,2653135048,1121,1122,1122,1121,2891
|
|
20241203,095600,2649891348,1122,1123,1123,1121,2761
|
|
20241203,095500,2646796089,1123,1121,1123,1121,2322
|
|
20241203,095400,2644191748,1121,1117,1121,1116,6462
|
|
20241203,095300,2636974586,1117,1121,1121,1117,3632
|
|
20241203,095200,2632915620,1122,1124,1124,1117,2899
|
|
20241203,095100,2629668463,1124,1125,1125,1116,2022
|
|
20241203,095000,2627407209,1118,1121,1125,1117,12755
|
|
20241203,094900,2613126842,1121,1120,1121,1116,9712
|
|
20241203,094800,2602275781,1120,1126,1126,1120,4437
|
|
20241203,094700,2597300374,1127,1132,1132,1127,16627
|
|
20241203,094600,2578517965,1130,1131,1133,1130,4987
|
|
20241203,094500,2572878886,1131,1131,1133,1130,1522
|
|
20241203,094400,2571158330,1134,1131,1135,1131,2143
|
|
20241203,094300,2568728678,1136,1141,1141,1130,23656
|
|
20241203,094200,2541849522,1141,1140,1142,1137,18364
|
|
20241203,094100,2520931867,1138,1130,1140,1130,25717
|
|
20241203,094000,2491735384,1134,1128,1135,1128,13714
|
|
20241203,093900,2476207245,1127,1120,1127,1119,2056
|
|
20241203,093800,2473900946,1119,1119,1119,1114,13052
|
|
20241203,093700,2459313033,1119,1121,1124,1117,9589
|
|
20241203,093600,2448571640,1122,1124,1129,1122,7031
|
|
20241203,093500,2440671833,1124,1119,1126,1119,9595
|
|
20241203,093400,2429921794,1116,1115,1119,1114,5094
|
|
20241203,093300,2424235076,1114,1119,1120,1112,4242
|
|
20241203,093200,2419499425,1119,1112,1120,1105,33862
|
|
20241203,093100,2381918405,1111,1120,1121,1111,19623
|
|
20241203,093000,2360028867,1121,1122,1122,1120,9346
|
|
20241203,092900,2349550355,1122,1128,1129,1122,11685
|
|
20241203,092800,2336393347,1129,1135,1136,1129,5310
|
|
20241203,092700,2330371647,1134,1136,1138,1134,11154
|
|
20241203,092600,2317701029,1135,1132,1137,1132,8800
|
|
20241203,092500,2307716153,1132,1127,1132,1127,16120
|
|
20241203,092400,2289477798,1126,1132,1132,1125,4371
|
|
20241203,092300,2284536717,1132,1129,1132,1124,4061
|
|
20241203,092200,2279946407,1129,1123,1130,1121,5792
|
|
20241203,092100,2273420876,1121,1118,1123,1117,15533
|
|
20241203,092000,2256063432,1117,1126,1127,1117,52819
|
|
20241203,091900,2196923788,1126,1123,1128,1123,7318
|
|
20241203,091800,2188696196,1123,1122,1124,1120,4753
|
|
20241203,091700,2183362048,1120,1123,1124,1117,31142
|
|
20241203,091600,2148517626,1125,1122,1125,1118,31524
|
|
20241203,091500,2113169566,1123,1125,1125,1116,33723
|
|
20241203,091400,2075411704,1125,1123,1133,1123,17489
|
|
20241203,091300,2055723303,1127,1125,1135,1106,59561
|
|
20241203,091200,1989247281,1125,1126,1132,1123,43842
|
|
20241203,091100,1939884355,1128,1155,1155,1111,142129
|
|
20241203,091000,1778593914,1153,1154,1158,1151,20955
|
|
20241203,090900,1754445154,1158,1160,1161,1153,40836
|
|
20241203,090800,1707195737,1153,1142,1163,1141,69319
|
|
20241203,090700,1627536966,1143,1167,1167,1142,120236
|
|
20241203,090600,1488562400,1166,1167,1168,1164,99948
|
|
20241203,090500,1372016668,1167,1182,1183,1166,79307
|
|
20241203,090400,1279042933,1183,1173,1183,1165,139452
|
|
20241203,090300,1115102161,1175,1167,1175,1160,196549
|
|
20241203,090200,885282582,1170,1149,1171,1149,93394
|
|
20241203,090100,776502333,1157,1170,1203,1145,274959
|
|
20241203,090000,451040728,1175,1150,1195,1141,375823
|