684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,202100,1029113100,4025,4025,4025,4025,4449
|
|
20241211,202000,1029113100,4025,4025,4025,4025,0
|
|
20241211,201900,1029113100,4025,4025,4025,4025,0
|
|
20241211,201800,1029113100,4025,4025,4025,4025,0
|
|
20241211,201700,1029113100,4025,4025,4025,4025,0
|
|
20241211,201600,1029113100,4025,4025,4025,4025,0
|
|
20241211,201500,1029113100,4025,4025,4025,4025,0
|
|
20241211,201400,1029113100,4025,4025,4025,4025,0
|
|
20241211,201300,1029113100,4025,4025,4025,4025,0
|
|
20241211,201200,1029113100,4025,4025,4025,4025,0
|
|
20241211,201100,1029113100,4025,4025,4025,4025,0
|
|
20241211,201000,1029113100,4025,4025,4025,4025,0
|
|
20241211,200900,1029113100,4025,4025,4025,4025,0
|
|
20241211,200800,1029113100,4025,4025,4025,4025,0
|
|
20241211,200700,1029113100,4025,4025,4025,4025,0
|
|
20241211,200600,1029113100,4025,4025,4025,4025,0
|
|
20241211,200500,1029113100,4025,4025,4025,4025,0
|
|
20241211,200400,1029113100,4025,4025,4025,4025,0
|
|
20241211,200300,1029113100,4025,4025,4025,4025,0
|
|
20241211,200200,1029113100,4025,4025,4025,4025,0
|
|
20241211,200100,1029113100,4025,4025,4025,4025,0
|
|
20241211,200000,1029113100,4025,4025,4025,4025,0
|
|
20241211,195900,1029113100,4025,4025,4025,4025,0
|
|
20241211,195800,1029113100,4025,4025,4025,4025,0
|
|
20241211,195700,1029113100,4025,4025,4025,4025,0
|
|
20241211,195600,1029113100,4025,4025,4025,4025,0
|
|
20241211,195500,1029113100,4025,4025,4025,4025,0
|
|
20241211,195400,1029113100,4025,4025,4025,4025,0
|
|
20241211,195300,1029113100,4025,4025,4025,4025,0
|
|
20241211,195200,1029113100,4025,4025,4025,4025,0
|
|
20241211,195100,1029113100,4025,4025,4025,4025,4449
|
|
20241211,195000,1029113100,4025,4025,4025,4025,0
|
|
20241211,194900,1029113100,4025,4025,4025,4025,0
|
|
20241211,194800,1029113100,4025,4025,4025,4025,0
|
|
20241211,194700,1029113100,4025,4025,4025,4025,0
|
|
20241211,194600,1029113100,4025,4025,4025,4025,0
|
|
20241211,194500,1029113100,4025,4025,4025,4025,0
|
|
20241211,194400,1029113100,4025,4025,4025,4025,0
|
|
20241211,194300,1029113100,4025,4025,4025,4025,0
|
|
20241211,194200,1029113100,4025,4025,4025,4025,0
|
|
20241211,194100,1029113100,4025,4025,4025,4025,0
|
|
20241211,194000,1029113100,4025,4025,4025,4025,0
|
|
20241211,193900,1029113100,4025,4025,4025,4025,0
|
|
20241211,193800,1029113100,4025,4025,4025,4025,0
|
|
20241211,193700,1029113100,4025,4025,4025,4025,0
|
|
20241211,193600,1029113100,4025,4025,4025,4025,0
|
|
20241211,193500,1029113100,4025,4025,4025,4025,0
|
|
20241211,193400,1029113100,4025,4025,4025,4025,0
|
|
20241211,193300,1029113100,4025,4025,4025,4025,0
|
|
20241211,193200,1029113100,4025,4025,4025,4025,0
|
|
20241211,193100,1029113100,4025,4025,4025,4025,0
|
|
20241211,193000,1029113100,4025,4025,4025,4025,0
|
|
20241211,192900,1029113100,4025,4025,4025,4025,0
|
|
20241211,192800,1029113100,4025,4025,4025,4025,0
|
|
20241211,192700,1029113100,4025,4025,4025,4025,0
|
|
20241211,192600,1029113100,4025,4025,4025,4025,0
|
|
20241211,192500,1029113100,4025,4025,4025,4025,0
|
|
20241211,192400,1029113100,4025,4025,4025,4025,0
|
|
20241211,192300,1029113100,4025,4025,4025,4025,0
|
|
20241211,192200,1029113100,4025,4025,4025,4025,0
|
|
20241211,192100,1029113100,4025,4025,4025,4025,4449
|
|
20241211,192000,1029113100,4025,4025,4025,4025,0
|
|
20241211,191900,1029113100,4025,4025,4025,4025,0
|
|
20241211,191800,1029113100,4025,4025,4025,4025,0
|
|
20241211,191700,1029113100,4025,4025,4025,4025,0
|
|
20241211,191600,1029113100,4025,4025,4025,4025,0
|
|
20241211,191500,1029113100,4025,4025,4025,4025,0
|
|
20241211,191400,1029113100,4025,4025,4025,4025,0
|
|
20241211,191300,1029113100,4025,4025,4025,4025,0
|
|
20241211,191200,1029113100,4025,4025,4025,4025,0
|
|
20241211,191100,1029113100,4025,4025,4025,4025,0
|
|
20241211,191000,1029113100,4025,4025,4025,4025,0
|
|
20241211,190900,1029113100,4025,4025,4025,4025,0
|
|
20241211,190800,1029113100,4025,4025,4025,4025,0
|
|
20241211,190700,1029113100,4025,4025,4025,4025,0
|
|
20241211,190600,1029113100,4025,4025,4025,4025,0
|
|
20241211,190500,1029113100,4025,4025,4025,4025,0
|
|
20241211,190400,1029113100,4025,4025,4025,4025,0
|
|
20241211,190300,1029113100,4025,4025,4025,4025,0
|
|
20241211,190200,1029113100,4025,4025,4025,4025,0
|
|
20241211,190100,1029113100,4025,4025,4025,4025,0
|
|
20241211,190000,1029113100,4025,4025,4025,4025,0
|
|
20241211,185900,1029113100,4025,4025,4025,4025,0
|
|
20241211,185800,1029113100,4025,4025,4025,4025,0
|
|
20241211,185700,1029113100,4025,4025,4025,4025,0
|
|
20241211,185600,1029113100,4025,4025,4025,4025,0
|
|
20241211,185500,1029113100,4025,4025,4025,4025,0
|
|
20241211,185400,1029113100,4025,4025,4025,4025,0
|
|
20241211,185300,1029113100,4025,4025,4025,4025,0
|
|
20241211,185200,1029113100,4025,4025,4025,4025,0
|
|
20241211,185100,1029113100,4025,4025,4025,4025,4449
|
|
20241211,185000,1029113100,4025,4025,4025,4025,0
|
|
20241211,184900,1029113100,4025,4025,4025,4025,0
|
|
20241211,184800,1029113100,4025,4025,4025,4025,0
|
|
20241211,184700,1029113100,4025,4025,4025,4025,0
|
|
20241211,184600,1029113100,4025,4025,4025,4025,0
|
|
20241211,184500,1029113100,4025,4025,4025,4025,0
|
|
20241211,184400,1029113100,4025,4025,4025,4025,0
|
|
20241211,184300,1029113100,4025,4025,4025,4025,0
|
|
20241211,184200,1029113100,4025,4025,4025,4025,0
|
|
20241211,184100,1029113100,4025,4025,4025,4025,0
|
|
20241211,184000,1029113100,4025,4025,4025,4025,0
|
|
20241211,183900,1029113100,4025,4025,4025,4025,0
|
|
20241211,183800,1029113100,4025,4025,4025,4025,0
|
|
20241211,183700,1029113100,4025,4025,4025,4025,0
|
|
20241211,183600,1029113100,4025,4025,4025,4025,0
|
|
20241211,183500,1029113100,4025,4025,4025,4025,0
|
|
20241211,183400,1029113100,4025,4025,4025,4025,0
|
|
20241211,183300,1029113100,4025,4025,4025,4025,0
|
|
20241211,183200,1029113100,4025,4025,4025,4025,0
|
|
20241211,183100,1029113100,4025,4025,4025,4025,0
|
|
20241211,183000,1029113100,4025,4025,4025,4025,0
|
|
20241211,182900,1029113100,4025,4025,4025,4025,0
|
|
20241211,182800,1029113100,4025,4025,4025,4025,0
|
|
20241211,182700,1029113100,4025,4025,4025,4025,0
|
|
20241211,182600,1029113100,4025,4025,4025,4025,0
|
|
20241211,182500,1029113100,4025,4025,4025,4025,0
|
|
20241211,182400,1029113100,4025,4025,4025,4025,0
|
|
20241211,182300,1029113100,4025,4025,4025,4025,0
|
|
20241211,182200,1029113100,4025,4025,4025,4025,0
|
|
20241211,182100,1029113100,4025,4025,4025,4025,4449
|
|
20241211,182000,1029113100,4025,4025,4025,4025,0
|
|
20241211,181900,1029113100,4025,4025,4025,4025,0
|
|
20241211,181800,1029113100,4025,4025,4025,4025,0
|
|
20241211,181700,1029113100,4025,4025,4025,4025,0
|
|
20241211,181600,1029113100,4025,4025,4025,4025,0
|
|
20241211,181500,1029113100,4025,4025,4025,4025,0
|
|
20241211,181400,1029113100,4025,4025,4025,4025,0
|
|
20241211,181300,1029113100,4025,4025,4025,4025,0
|
|
20241211,181200,1029113100,4025,4025,4025,4025,0
|
|
20241211,181100,1029113100,4025,4025,4025,4025,0
|
|
20241211,181000,1029113100,4025,4025,4025,4025,0
|
|
20241211,180900,1029113100,4025,4025,4025,4025,0
|
|
20241211,180800,1029113100,4025,4025,4025,4025,0
|
|
20241211,180700,1029113100,4025,4025,4025,4025,0
|
|
20241211,180600,1029113100,4025,4025,4025,4025,0
|
|
20241211,180500,1029113100,4025,4025,4025,4025,0
|
|
20241211,180400,1029113100,4025,4025,4025,4025,0
|
|
20241211,180300,1029113100,4025,4025,4025,4025,0
|
|
20241211,180200,1029113100,4025,4025,4025,4025,0
|
|
20241211,180100,1029113100,4025,4025,4025,4025,0
|
|
20241211,180000,1029113100,4025,4025,4025,4025,0
|
|
20241211,175900,1029113100,4025,4025,4025,4025,0
|
|
20241211,175800,1029113100,4025,4025,4025,4025,0
|
|
20241211,175700,1029113100,4025,4025,4025,4025,0
|
|
20241211,175600,1029113100,4025,4025,4025,4025,0
|
|
20241211,175500,1029113100,4025,4025,4025,4025,0
|
|
20241211,175400,1029113100,4025,4025,4025,4025,0
|
|
20241211,175300,1029113100,4025,4025,4025,4025,0
|
|
20241211,175200,1029113100,4025,4025,4025,4025,0
|
|
20241211,175100,1029113100,4025,4025,4025,4025,4449
|
|
20241211,175000,1029113100,4025,4025,4025,4025,0
|
|
20241211,174900,1029113100,4025,4025,4025,4025,0
|
|
20241211,174800,1029113100,4025,4025,4025,4025,0
|
|
20241211,174700,1029113100,4025,4025,4025,4025,0
|
|
20241211,174600,1029113100,4025,4025,4025,4025,0
|
|
20241211,174500,1029113100,4025,4025,4025,4025,0
|
|
20241211,174400,1029113100,4025,4025,4025,4025,0
|
|
20241211,174300,1029113100,4025,4025,4025,4025,0
|
|
20241211,174200,1029113100,4025,4025,4025,4025,0
|
|
20241211,174100,1029113100,4025,4025,4025,4025,0
|
|
20241211,174000,1029113100,4025,4025,4025,4025,0
|
|
20241211,173900,1029113100,4025,4025,4025,4025,0
|
|
20241211,173800,1029113100,4025,4025,4025,4025,0
|
|
20241211,173700,1029113100,4025,4025,4025,4025,0
|
|
20241211,173600,1029113100,4025,4025,4025,4025,0
|
|
20241211,173500,1029113100,4025,4025,4025,4025,0
|
|
20241211,173400,1029113100,4025,4025,4025,4025,0
|
|
20241211,173300,1029113100,4025,4025,4025,4025,0
|
|
20241211,173200,1029113100,4025,4025,4025,4025,0
|
|
20241211,173100,1029113100,4025,4025,4025,4025,0
|
|
20241211,173000,1029113100,4025,4025,4025,4025,0
|
|
20241211,172900,1029113100,4025,4025,4025,4025,0
|
|
20241211,172800,1029113100,4025,4025,4025,4025,0
|
|
20241211,172700,1029113100,4025,4025,4025,4025,0
|
|
20241211,172600,1029113100,4025,4025,4025,4025,0
|
|
20241211,172500,1029113100,4025,4025,4025,4025,0
|
|
20241211,172400,1029113100,4025,4025,4025,4025,0
|
|
20241211,172300,1029113100,4025,4025,4025,4025,0
|
|
20241211,172200,1029113100,4025,4025,4025,4025,0
|
|
20241211,172100,1029113100,4025,4025,4025,4025,4449
|
|
20241211,172000,1029113100,4025,4025,4025,4025,0
|
|
20241211,171900,1029113100,4025,4025,4025,4025,0
|
|
20241211,171800,1029113100,4025,4025,4025,4025,0
|
|
20241211,171700,1029113100,4025,4025,4025,4025,0
|
|
20241211,171600,1029113100,4025,4025,4025,4025,0
|
|
20241211,171500,1029113100,4025,4025,4025,4025,0
|
|
20241211,171400,1029113100,4025,4025,4025,4025,0
|
|
20241211,171300,1029113100,4025,4025,4025,4025,0
|
|
20241211,171200,1029113100,4025,4025,4025,4025,0
|
|
20241211,171100,1029113100,4025,4025,4025,4025,0
|
|
20241211,171000,1029113100,4025,4025,4025,4025,0
|
|
20241211,170900,1029113100,4025,4025,4025,4025,0
|
|
20241211,170800,1029113100,4025,4025,4025,4025,0
|
|
20241211,170700,1029113100,4025,4025,4025,4025,0
|
|
20241211,170600,1029113100,4025,4025,4025,4025,0
|
|
20241211,170500,1029113100,4025,4025,4025,4025,0
|
|
20241211,170400,1029113100,4025,4025,4025,4025,0
|
|
20241211,170300,1029113100,4025,4025,4025,4025,0
|
|
20241211,170200,1029113100,4025,4025,4025,4025,0
|
|
20241211,170100,1029113100,4025,4025,4025,4025,0
|
|
20241211,170000,1029113100,4025,4025,4025,4025,0
|
|
20241211,165900,1029113100,4025,4025,4025,4025,0
|
|
20241211,165800,1029113100,4025,4025,4025,4025,0
|
|
20241211,165700,1029113100,4025,4025,4025,4025,0
|
|
20241211,165600,1029113100,4025,4025,4025,4025,0
|
|
20241211,165500,1029113100,4025,4025,4025,4025,0
|
|
20241211,165400,1029113100,4025,4025,4025,4025,0
|
|
20241211,165300,1029113100,4025,4025,4025,4025,0
|
|
20241211,165200,1029113100,4025,4025,4025,4025,0
|
|
20241211,165100,1029113100,4025,4025,4025,4025,4449
|
|
20241211,165000,1029113100,4025,4025,4025,4025,0
|
|
20241211,164900,1029113100,4025,4025,4025,4025,0
|
|
20241211,164800,1029113100,4025,4025,4025,4025,0
|
|
20241211,164700,1029113100,4025,4025,4025,4025,0
|
|
20241211,164600,1029113100,4025,4025,4025,4025,0
|
|
20241211,164500,1029113100,4025,4025,4025,4025,0
|
|
20241211,164400,1029113100,4025,4025,4025,4025,0
|
|
20241211,164300,1029113100,4025,4025,4025,4025,0
|
|
20241211,164200,1029113100,4025,4025,4025,4025,0
|
|
20241211,164100,1029113100,4025,4025,4025,4025,0
|
|
20241211,164000,1029113100,4025,4025,4025,4025,0
|
|
20241211,163900,1029113100,4025,4025,4025,4025,0
|
|
20241211,163800,1029113100,4025,4025,4025,4025,0
|
|
20241211,163700,1029113100,4025,4025,4025,4025,0
|
|
20241211,163600,1029113100,4025,4025,4025,4025,0
|
|
20241211,163500,1029113100,4025,4025,4025,4025,0
|
|
20241211,163400,1029113100,4025,4025,4025,4025,0
|
|
20241211,163300,1029113100,4025,4025,4025,4025,0
|
|
20241211,163200,1029113100,4025,4025,4025,4025,0
|
|
20241211,163100,1029113100,4025,4025,4025,4025,0
|
|
20241211,163000,1029113100,4025,4025,4025,4025,0
|
|
20241211,162900,1029113100,4025,4025,4025,4025,0
|
|
20241211,162800,1029113100,4025,4025,4025,4025,0
|
|
20241211,162700,1029113100,4025,4025,4025,4025,0
|
|
20241211,162600,1029113100,4025,4025,4025,4025,0
|
|
20241211,162500,1029113100,4025,4025,4025,4025,0
|
|
20241211,162400,1029113100,4025,4025,4025,4025,0
|
|
20241211,162300,1029113100,4025,4025,4025,4025,0
|
|
20241211,162200,1029113100,4025,4025,4025,4025,0
|
|
20241211,162100,1029113100,4025,4025,4025,4025,4449
|
|
20241211,162000,1029113100,4025,4025,4025,4025,0
|
|
20241211,161900,1029113100,4025,4025,4025,4025,0
|
|
20241211,161800,1029113100,4025,4025,4025,4025,0
|
|
20241211,161700,1029113100,4025,4025,4025,4025,0
|
|
20241211,161600,1029113100,4025,4025,4025,4025,0
|
|
20241211,161500,1029113100,4025,4025,4025,4025,0
|
|
20241211,161400,1029113100,4025,4025,4025,4025,0
|
|
20241211,161300,1029113100,4025,4025,4025,4025,0
|
|
20241211,161200,1029113100,4025,4025,4025,4025,0
|
|
20241211,161100,1029113100,4025,4025,4025,4025,0
|
|
20241211,161000,1029113100,4025,4025,4025,4025,0
|
|
20241211,160900,1029113100,4025,4025,4025,4025,0
|
|
20241211,160800,1029113100,4025,4025,4025,4025,0
|
|
20241211,160700,1029113100,4025,4025,4025,4025,0
|
|
20241211,160600,1029113100,4025,4025,4025,4025,0
|
|
20241211,160500,1029113100,4025,4025,4025,4025,0
|
|
20241211,160400,1029113100,4025,4025,4025,4025,0
|
|
20241211,160300,1029113100,4025,4025,4025,4025,0
|
|
20241211,160200,1029113100,4025,4025,4025,4025,0
|
|
20241211,160100,1029113100,4025,4025,4025,4025,0
|
|
20241211,160000,1029113100,4025,4025,4025,4025,0
|
|
20241211,155900,1029113100,4025,4025,4025,4025,0
|
|
20241211,155800,1029113100,4025,4025,4025,4025,0
|
|
20241211,155700,1029113100,4025,4025,4025,4025,0
|
|
20241211,155600,1029113100,4025,4025,4025,4025,0
|
|
20241211,155500,1029113100,4025,4025,4025,4025,0
|
|
20241211,155400,1029113100,4025,4025,4025,4025,0
|
|
20241211,155300,1029113100,4025,4025,4025,4025,0
|
|
20241211,155200,1029113100,4025,4025,4025,4025,0
|
|
20241211,155100,1029113100,4025,4025,4025,4025,4449
|
|
20241211,155000,1029113100,4025,4025,4025,4025,0
|
|
20241211,154900,1029113100,4025,4025,4025,4025,0
|
|
20241211,154800,1029113100,4025,4025,4025,4025,0
|
|
20241211,154700,1029113100,4025,4025,4025,4025,0
|
|
20241211,154600,1029113100,4025,4025,4025,4025,0
|
|
20241211,154500,1029113100,4025,4025,4025,4025,0
|
|
20241211,154400,1029113100,4025,4025,4025,4025,0
|
|
20241211,154300,1029113100,4025,4025,4025,4025,0
|
|
20241211,154200,1029113100,4025,4025,4025,4025,0
|
|
20241211,154100,1029113100,4025,4025,4025,4025,0
|
|
20241211,154000,1029113100,4025,4025,4025,4025,0
|
|
20241211,153900,1029113100,4025,4025,4025,4025,0
|
|
20241211,153800,1029113100,4025,4025,4025,4025,0
|
|
20241211,153700,1029113100,4025,4025,4025,4025,0
|
|
20241211,153600,1029113100,4025,4025,4025,4025,0
|
|
20241211,153500,1029113100,4025,4025,4025,4025,0
|
|
20241211,153400,1029113100,4025,4025,4025,4025,0
|
|
20241211,153300,1029113100,4025,4025,4025,4025,0
|
|
20241211,153200,1029113100,4025,4025,4025,4025,0
|
|
20241211,153100,1029113100,4025,4025,4025,4025,0
|
|
20241211,153000,1029113100,4025,4025,4025,4025,4449
|
|
20241211,152900,1011205875,4020,4020,4020,4020,0
|
|
20241211,152800,1011205875,4020,4020,4020,4020,0
|
|
20241211,152700,1011205875,4020,4020,4020,4020,0
|
|
20241211,152600,1011205875,4020,4020,4020,4020,0
|
|
20241211,152500,1011205875,4020,4020,4020,4020,0
|
|
20241211,152400,1011205875,4020,4020,4020,4020,0
|
|
20241211,152300,1011205875,4020,4020,4020,4020,0
|
|
20241211,152200,1011205875,4020,4020,4020,4020,0
|
|
20241211,152100,1011205875,4020,4020,4020,4020,0
|
|
20241211,152000,1011205875,4020,4020,4020,4020,0
|
|
20241211,151900,1011205875,4020,4020,4025,4020,519
|
|
20241211,151800,1009118445,4020,4030,4030,4020,2941
|
|
20241211,151700,997287830,4030,4030,4030,4030,1658
|
|
20241211,151600,990606090,4025,4030,4030,4025,3505
|
|
20241211,151500,976483800,4030,4030,4030,4030,181
|
|
20241211,151400,975754370,4030,4025,4030,4025,1097
|
|
20241211,151300,971338245,4025,4025,4025,4020,146
|
|
20241211,151200,970750600,4025,4025,4025,4025,287
|
|
20241211,151100,969595425,4025,4025,4025,4025,130
|
|
20241211,151000,969072175,4025,4025,4025,4025,386
|
|
20241211,150900,967518525,4020,4020,4020,4015,180
|
|
20241211,150800,966794930,4020,4020,4020,4020,190
|
|
20241211,150700,966031130,4020,4020,4020,4020,137
|
|
20241211,150600,965480390,4020,4020,4020,4020,166
|
|
20241211,150500,964813070,4020,4015,4020,4005,838
|
|
20241211,150400,961452885,4020,4020,4020,4020,106
|
|
20241211,150300,961026765,4020,4020,4020,4020,243
|
|
20241211,150200,960049905,4020,4020,4020,4020,133
|
|
20241211,150100,959515245,4020,4020,4020,4020,92
|
|
20241211,150000,959145405,4020,4020,4020,4020,530
|
|
20241211,145900,957014805,4020,4010,4020,4010,577
|
|
20241211,145800,954700265,4010,4010,4010,3995,5780
|
|
20241211,145700,931557350,4010,4005,4010,4005,631
|
|
20241211,145600,929029540,4010,4015,4015,4010,2853
|
|
20241211,145500,917588575,4015,4020,4020,4010,4807
|
|
20241211,145400,898309255,4020,4020,4020,4015,197
|
|
20241211,145300,897517495,4020,4015,4020,4015,187
|
|
20241211,145200,896766185,4020,4015,4020,4015,207
|
|
20241211,145100,895934545,4020,4020,4020,4015,228
|
|
20241211,145000,895018085,4015,4015,4020,4015,432
|
|
20241211,144900,893283570,4020,4015,4020,4015,4040
|
|
20241211,144800,877062790,4020,4020,4020,4015,2179
|
|
20241211,144700,868303215,4025,4025,4025,4025,1056
|
|
20241211,144600,864052815,4025,4025,4025,4025,78
|
|
20241211,144500,863738865,4025,4025,4025,4025,253
|
|
20241211,144400,862720540,4025,4025,4025,4025,142
|
|
20241211,144300,862148990,4025,4025,4025,4025,90
|
|
20241211,144200,861786740,4025,4025,4025,4025,197
|
|
20241211,144100,860993815,4025,4025,4025,4025,123
|
|
20241211,144000,860498740,4025,4025,4025,4025,91
|
|
20241211,143900,860132465,4025,4025,4025,4025,143
|
|
20241211,143800,859556890,4025,4020,4025,4020,119
|
|
20241211,143700,859078415,4020,4025,4025,4020,299
|
|
20241211,143600,857875990,4025,4025,4025,4025,435
|
|
20241211,143500,856125115,4025,4025,4025,4020,122
|
|
20241211,143400,855634070,4025,4025,4025,4025,90
|
|
20241211,143300,855271820,4025,4025,4025,4025,150
|
|
20241211,143200,854668070,4025,4020,4025,4020,1107
|
|
20241211,143100,850217895,4025,4020,4025,4020,181
|
|
20241211,143000,849489420,4025,4025,4025,4025,182
|
|
20241211,142900,848756870,4025,4025,4025,4025,20
|
|
20241211,142800,848676370,4025,4025,4025,4020,392
|
|
20241211,142700,847100245,4020,4025,4025,4020,751
|
|
20241211,142600,844079970,4025,4030,4030,4015,3023
|
|
20241211,142500,831934620,4030,4030,4030,4030,165
|
|
20241211,142400,831269670,4030,4030,4030,4025,161
|
|
20241211,142300,830620845,4030,4035,4035,4030,408
|
|
20241211,142200,828976515,4035,4035,4035,4035,300
|
|
20241211,142100,827766015,4035,4035,4035,4035,675
|
|
20241211,142000,825042390,4035,4030,4035,4030,1828
|
|
20241211,141900,817675210,4030,4030,4030,4025,174
|
|
20241211,141800,816974490,4030,4030,4030,4030,142
|
|
20241211,141700,816402230,4030,4030,4030,4025,1063
|
|
20241211,141600,812123340,4030,4030,4030,4030,140
|
|
20241211,141500,811559140,4030,4030,4030,4030,197
|
|
20241211,141400,810765230,4030,4030,4030,4030,89
|
|
20241211,141300,810406560,4030,4030,4030,4030,169
|
|
20241211,141200,809725490,4030,4030,4030,4030,216
|
|
20241211,141100,808855010,4030,4030,4030,4025,92
|
|
20241211,141000,808484255,4030,4025,4030,4020,1579
|
|
20241211,140900,802128295,4030,4030,4030,4030,142
|
|
20241211,140800,801556035,4030,4030,4030,4030,91
|
|
20241211,140700,801189305,4030,4030,4030,4030,182
|
|
20241211,140600,800455845,4030,4030,4030,4030,219
|
|
20241211,140500,799573275,4030,4030,4030,4030,69
|
|
20241211,140400,799295205,4030,4025,4030,4025,256
|
|
20241211,140300,798264740,4025,4025,4025,4025,178
|
|
20241211,140200,797548290,4025,4025,4025,4025,87
|
|
20241211,140100,797198115,4025,4020,4025,4020,161
|
|
20241211,140000,796550095,4025,4025,4025,4025,195
|
|
20241211,135900,795765220,4025,4025,4025,4025,73
|
|
20241211,135800,795471395,4025,4025,4025,4025,158
|
|
20241211,135700,794835445,4025,4025,4025,4025,37
|
|
20241211,135600,794686520,4025,4025,4025,4025,259
|
|
20241211,135500,793644045,4025,4020,4025,4020,49
|
|
20241211,135400,793447000,4010,4025,4025,4010,3051
|
|
20241211,135300,781200060,4025,4025,4025,4025,181
|
|
20241211,135200,780471535,4025,4025,4025,4025,209
|
|
20241211,135100,779630310,4025,4025,4025,4025,35
|
|
20241211,135000,779489435,4025,4025,4025,4025,178
|
|
20241211,134900,778772985,4025,4030,4030,4025,364
|
|
20241211,134800,777306305,4035,4030,4035,4030,39
|
|
20241211,134700,777148945,4030,4030,4035,4030,102
|
|
20241211,134600,776737880,4035,4035,4035,4025,3178
|
|
20241211,134500,763933345,4035,4035,4035,4035,56
|
|
20241211,134400,763707385,4035,4035,4035,4035,417
|
|
20241211,134300,762024790,4035,4035,4035,4035,83
|
|
20241211,134200,761689885,4035,4035,4035,4035,168
|
|
20241211,134100,761012005,4035,4035,4035,4035,1245
|
|
20241211,134000,755988430,4035,4035,4035,4035,67
|
|
20241211,133900,755718085,4030,4030,4035,4030,62
|
|
20241211,133800,755468190,4030,4030,4030,4030,330
|
|
20241211,133700,754138290,4030,4030,4030,4030,67
|
|
20241211,133600,753868280,4030,4025,4030,4025,138
|
|
20241211,133500,753312405,4025,4040,4040,4020,7371
|
|
20241211,133400,723607050,4040,4040,4040,4040,70
|
|
20241211,133300,723324250,4040,4040,4040,4035,148
|
|
20241211,133200,722726510,4040,4040,4040,4040,177
|
|
20241211,133100,722011430,4040,4040,4040,4040,35
|
|
20241211,133000,721870030,4040,4045,4045,4035,2838
|
|
20241211,132900,710411290,4045,4045,4045,4045,247
|
|
20241211,132800,709412175,4040,4040,4040,4040,0
|
|
20241211,132700,709412175,4040,4045,4045,4040,2237
|
|
20241211,132600,700374530,4045,4045,4045,4045,155
|
|
20241211,132500,699747555,4045,4040,4045,4040,219
|
|
20241211,132400,698862730,4045,4045,4045,4045,138
|
|
20241211,132300,698304520,4045,4055,4055,4040,1600
|
|
20241211,132200,691831855,4055,4055,4055,4055,13
|
|
20241211,132100,691779140,4055,4060,4060,4045,1353
|
|
20241211,132000,686298115,4055,4055,4055,4055,229
|
|
20241211,131900,685369520,4055,4055,4055,4055,57
|
|
20241211,131800,685138385,4055,4055,4055,4055,199
|
|
20241211,131700,684331440,4055,4050,4055,4050,205
|
|
20241211,131600,683500215,4045,4055,4060,4045,1728
|
|
20241211,131500,676501865,4060,4065,4065,4055,1521
|
|
20241211,131400,670326815,4060,4055,4065,4055,708
|
|
20241211,131300,667452450,4055,4065,4065,4055,903
|
|
20241211,131200,663786375,4065,4060,4065,4060,274
|
|
20241211,131100,662673670,4060,4060,4060,4060,248
|
|
20241211,131000,661666790,4060,4060,4060,4060,46
|
|
20241211,130900,661480030,4060,4065,4065,4060,209
|
|
20241211,130800,660631025,4055,4050,4065,4050,10842
|
|
20241211,130700,616709230,4050,4050,4050,4045,59
|
|
20241211,130600,616470320,4050,4045,4050,4045,188
|
|
20241211,130500,615708950,4050,4045,4050,4045,220
|
|
20241211,130400,614818805,4045,4050,4050,4045,88
|
|
20241211,130300,614462580,4050,4050,4050,4050,148
|
|
20241211,130200,613863180,4045,4050,4050,4045,274
|
|
20241211,130100,612753580,4050,4050,4050,4050,50
|
|
20241211,130000,612551080,4050,4050,4050,4050,57
|
|
20241211,125900,612320230,4045,4045,4050,4045,843
|
|
20241211,125800,608909235,4050,4050,4050,4050,52
|
|
20241211,125700,608698635,4050,4050,4050,4050,93
|
|
20241211,125600,608321985,4050,4050,4050,4045,265
|
|
20241211,125500,607248805,4050,4050,4050,4050,60
|
|
20241211,125400,607005805,4050,4050,4050,4050,87
|
|
20241211,125300,606653455,4050,4050,4050,4050,346
|
|
20241211,125200,605252155,4050,4050,4050,4050,87
|
|
20241211,125100,604899805,4050,4050,4050,4050,105
|
|
20241211,125000,604474555,4050,4050,4050,4050,214
|
|
20241211,124900,603607855,4050,4050,4050,4045,62
|
|
20241211,124800,603356805,4050,4050,4050,4050,56
|
|
20241211,124700,603130005,4050,4050,4050,4045,1344
|
|
20241211,124600,597691805,4050,4050,4050,4045,133
|
|
20241211,124500,597153255,4050,4050,4050,4050,73
|
|
20241211,124400,596857605,4050,4050,4050,4050,252
|
|
20241211,124300,595837005,4050,4045,4050,4045,88
|
|
20241211,124200,595480655,4050,4050,4050,4050,86
|
|
20241211,124100,595132355,4045,4050,4050,4045,986
|
|
20241211,124000,591142545,4050,4050,4050,4050,85
|
|
20241211,123900,590798295,4050,4050,4050,4050,92
|
|
20241211,123800,590425695,4050,4050,4050,4050,254
|
|
20241211,123700,589396995,4050,4050,4050,4050,1065
|
|
20241211,123600,585083745,4050,4050,4050,4050,72
|
|
20241211,123500,584792145,4050,4050,4050,4045,361
|
|
20241211,123400,583330845,4050,4050,4050,4050,90
|
|
20241211,123300,582966345,4050,4050,4050,4050,87
|
|
20241211,123200,582613995,4050,4045,4050,4045,147
|
|
20241211,123100,582018890,4045,4045,4045,4045,106
|
|
20241211,123000,581590120,4045,4045,4045,4045,89
|
|
20241211,122900,581230115,4045,4045,4045,4045,228
|
|
20241211,122800,580307855,4045,4045,4045,4045,119
|
|
20241211,122700,579826500,4040,4045,4045,4040,1432
|
|
20241211,122600,574034125,4050,4050,4050,4050,112
|
|
20241211,122500,573580525,4050,4050,4050,4050,172
|
|
20241211,122400,572883925,4050,4050,4050,4045,119
|
|
20241211,122300,572402025,4050,4050,4050,4050,128
|
|
20241211,122200,571883625,4050,4050,4050,4050,172
|
|
20241211,122100,571187025,4050,4050,4050,4045,184
|
|
20241211,122000,570442075,4050,4050,4050,4050,101
|
|
20241211,121900,570033025,4050,4050,4050,4050,383
|
|
20241211,121800,568481875,4050,4050,4050,4050,2840
|
|
20241211,121700,556979875,4050,4050,4050,4050,132
|
|
20241211,121600,556445275,4050,4050,4050,4050,207
|
|
20241211,121500,555606925,4050,4050,4050,4045,1439
|
|
20241211,121400,549785780,4050,4050,4050,4045,479
|
|
20241211,121300,547847680,4050,4050,4050,4050,280
|
|
20241211,121200,546713680,4050,4050,4050,4050,82
|
|
20241211,121100,546381580,4050,4050,4050,4050,51
|
|
20241211,121000,546175030,4050,4050,4050,4045,338
|
|
20241211,120900,544806310,4045,4050,4050,4045,134
|
|
20241211,120800,544263790,4050,4050,4050,4050,51
|
|
20241211,120700,544057240,4050,4050,4050,4050,285
|
|
20241211,120600,542902990,4050,4050,4050,4050,81
|
|
20241211,120500,542574940,4050,4050,4050,4050,60
|
|
20241211,120400,542331940,4050,4050,4050,4050,286
|
|
20241211,120300,541173640,4050,4050,4050,4050,80
|
|
20241211,120200,540849640,4050,4045,4050,4045,1041
|
|
20241211,120100,536638690,4045,4040,4045,4040,1300
|
|
20241211,120000,531386565,4040,4040,4040,4040,176
|
|
20241211,115900,530675525,4040,4040,4040,4035,65
|
|
20241211,115800,530413070,4040,4040,4040,4035,293
|
|
20241211,115700,529229400,4040,4040,4040,4040,36
|
|
20241211,115600,529083960,4040,4040,4040,4035,42
|
|
20241211,115500,528914330,4035,4035,4035,4035,1183
|
|
20241211,115400,524140925,4035,4030,4035,4020,2161
|
|
20241211,115300,515435045,4030,4035,4035,4030,96
|
|
20241211,115200,515048085,4030,4035,4035,4030,338
|
|
20241211,115100,513684330,4030,4030,4030,4025,222
|
|
20241211,115000,512789740,4030,4030,4030,4030,153
|
|
20241211,114900,512173150,4030,4035,4040,4030,804
|
|
20241211,114800,508928920,4040,4040,4040,4035,83
|
|
20241211,114700,508593675,4040,4040,4040,4040,79
|
|
20241211,114600,508274515,4040,4040,4040,4035,359
|
|
20241211,114500,506824225,4040,4040,4040,4040,66
|
|
20241211,114400,506557585,4040,4040,4040,4040,66
|
|
20241211,114300,506290945,4040,4040,4040,4040,289
|
|
20241211,114200,505123385,4040,4040,4040,4040,28
|
|
20241211,114100,505010265,4040,4040,4040,4040,56
|
|
20241211,114000,504784025,4040,4040,4040,4040,626
|
|
20241211,113900,502254985,4040,4040,4040,4040,70
|
|
20241211,113800,501972185,4040,4040,4040,4035,70
|
|
20241211,113700,501689460,4040,4040,4040,4035,259
|
|
20241211,113600,500643170,4040,4040,4040,4040,48
|
|
20241211,113500,500449250,4040,4045,4045,4040,854
|
|
20241211,113400,496998795,4045,4045,4045,4040,364
|
|
20241211,113300,495526610,4045,4045,4045,4045,46
|
|
20241211,113200,495340540,4045,4045,4045,4045,82
|
|
20241211,113100,495008850,4045,4045,4045,4045,735
|
|
20241211,113000,492035775,4045,4045,4045,4045,50
|
|
20241211,112900,491833525,4045,4045,4045,4045,115
|
|
20241211,112800,491368350,4045,4040,4045,4040,1287
|
|
20241211,112700,486168785,4040,4040,4040,4040,1462
|
|
20241211,112600,480262305,4040,4040,4040,4040,91
|
|
20241211,112500,479894665,4040,4040,4040,4040,195
|
|
20241211,112400,479106865,4040,4040,4040,4035,114
|
|
20241211,112300,478646375,4035,4040,4040,4035,187
|
|
20241211,112200,477891395,4040,4040,4040,4035,229
|
|
20241211,112100,476966250,4040,4040,4040,4040,140
|
|
20241211,112000,476400650,4040,4040,4040,4040,73
|
|
20241211,111900,476105730,4040,4035,4040,4030,228
|
|
20241211,111800,475185785,4035,4035,4035,4030,146
|
|
20241211,111700,474596745,4035,4035,4035,4035,85
|
|
20241211,111600,474253770,4035,4035,4035,4035,212
|
|
20241211,111500,473398350,4030,4030,4030,4030,129
|
|
20241211,111400,472878480,4035,4035,4040,4035,146
|
|
20241211,111300,472289300,4040,4040,4040,4040,195
|
|
20241211,111200,471501500,4040,4035,4040,4035,478
|
|
20241211,111100,469572285,4035,4045,4045,4035,285
|
|
20241211,111000,468420570,4045,4045,4045,4045,260
|
|
20241211,110900,467368870,4045,4045,4045,4040,139
|
|
20241211,110800,466806685,4045,4045,4045,4040,355
|
|
20241211,110700,465371965,4040,4045,4045,4040,215
|
|
20241211,110600,464503180,4045,4050,4050,4040,313
|
|
20241211,110500,463237100,4050,4050,4050,4050,94
|
|
20241211,110400,462856400,4050,4050,4050,4050,159
|
|
20241211,110300,462212450,4050,4050,4050,4050,143
|
|
20241211,110200,461633300,4050,4050,4050,4050,87
|
|
20241211,110100,461280950,4050,4050,4050,4045,176
|
|
20241211,110000,460568225,4050,4045,4050,4040,155
|
|
20241211,105900,459941220,4045,4045,4045,4045,105
|
|
20241211,105800,459516495,4045,4045,4045,4045,224
|
|
20241211,105700,458610415,4045,4055,4055,4045,473
|
|
20241211,105600,456695620,4055,4055,4055,4050,61
|
|
20241211,105500,456448315,4055,4060,4060,4050,283
|
|
20241211,105400,455300560,4055,4055,4060,4055,1237
|
|
20241211,105300,450284340,4055,4055,4055,4050,188
|
|
20241211,105200,449522550,4055,4055,4055,4050,66
|
|
20241211,105100,449255040,4055,4055,4055,4050,256
|
|
20241211,105000,448217060,4050,4050,4050,4050,3242
|
|
20241211,104900,435086960,4045,4050,4050,4045,138
|
|
20241211,104800,434528685,4050,4045,4050,4045,257
|
|
20241211,104700,433488545,4045,4040,4045,4040,1018
|
|
20241211,104600,429371665,4040,4045,4045,4040,59
|
|
20241211,104500,429133060,4045,4045,4045,4045,315
|
|
20241211,104400,427858885,4045,4045,4045,4045,87
|
|
20241211,104300,427506970,4045,4045,4045,4045,672
|
|
20241211,104200,424788730,4045,4045,4045,4040,364
|
|
20241211,104100,423316385,4045,4040,4045,4040,176
|
|
20241211,104000,422604780,4040,4040,4040,4040,46
|
|
20241211,103900,422418940,4040,4040,4040,4035,341
|
|
20241211,103800,421041305,4040,4040,4040,4040,104
|
|
20241211,103700,420621145,4035,4040,4040,4035,29
|
|
20241211,103600,420503990,4040,4040,4040,4040,148
|
|
20241211,103500,419906070,4040,4050,4050,4035,992
|
|
20241211,103400,415899330,4050,4045,4050,4040,51
|
|
20241211,103300,415692880,4045,4050,4050,4045,3271
|
|
20241211,103200,402461320,4050,4050,4050,4050,695
|
|
20241211,103100,399646570,4045,4055,4055,4045,135
|
|
20241211,103000,399099755,4055,4035,4055,4030,8682
|
|
20241211,102900,363968835,4030,4035,4035,4030,147
|
|
20241211,102800,363376200,4030,4035,4035,4030,357
|
|
20241211,102700,361935830,4040,4050,4050,4040,857
|
|
20241211,102600,358470970,4045,4045,4050,4045,1534
|
|
20241211,102500,352265820,4045,4040,4045,4040,822
|
|
20241211,102400,348944915,4035,4040,4040,4035,905
|
|
20241211,102300,345291750,4045,4035,4045,4035,2488
|
|
20241211,102200,335249665,4035,4015,4035,4010,5242
|
|
20241211,102100,314185845,4015,4015,4020,4015,1014
|
|
20241211,102000,310114460,4015,4015,4020,4015,1655
|
|
20241211,101900,303469540,4010,4010,4015,4000,2659
|
|
20241211,101800,292809325,4010,4000,4020,4000,4522
|
|
20241211,101700,274688215,4000,3995,4000,3995,840
|
|
20241211,101600,271332375,3995,3980,3995,3980,469
|
|
20241211,101500,269459030,3995,3985,3995,3985,1278
|
|
20241211,101400,264361285,3985,3985,3985,3985,71
|
|
20241211,101300,264078350,3985,3980,3985,3980,897
|
|
20241211,101200,260508225,3980,3975,3980,3975,46
|
|
20241211,101100,260325220,3975,3970,3975,3970,556
|
|
20241211,101000,258115245,3975,3970,3975,3970,528
|
|
20241211,100900,256019015,3970,3970,3975,3970,327
|
|
20241211,100800,254720710,3970,3980,3980,3970,1594
|
|
20241211,100700,248392155,3970,3985,3985,3970,9763
|
|
20241211,100600,209578010,3985,3990,3990,3985,1270
|
|
20241211,100500,204512990,3990,3990,3990,3990,9
|
|
20241211,100400,204477080,3990,3985,3990,3985,68
|
|
20241211,100300,204206010,3990,3990,3990,3990,13
|
|
20241211,100200,204154140,3990,3990,3990,3990,13
|
|
20241211,100100,204102270,3990,3990,3990,3990,14
|
|
20241211,100000,204046410,3990,3990,3990,3990,14
|
|
20241211,095900,203990550,3990,3990,3995,3990,1116
|
|
20241211,095800,199537255,3990,3990,3990,3990,14
|
|
20241211,095700,199481395,3995,3995,3995,3995,13
|
|
20241211,095600,199429460,3995,3995,3995,3995,118
|
|
20241211,095500,198958050,3995,3995,3995,3995,23
|
|
20241211,095400,198866165,3995,3995,3995,3995,720
|
|
20241211,095300,195989765,3995,3990,3995,3990,82
|
|
20241211,095200,195662190,3990,3990,3990,3990,13
|
|
20241211,095100,195610320,3985,3990,3990,3985,221
|
|
20241211,095000,194729570,3990,3990,3990,3990,13
|
|
20241211,094900,194677700,3990,3990,3990,3990,0
|
|
20241211,094800,194677700,3990,3995,3995,3980,3114
|
|
20241211,094700,182282580,3990,3990,3990,3990,28
|
|
20241211,094600,182170860,3995,3985,3995,3985,19
|
|
20241211,094500,182095115,3985,3990,3990,3985,1276
|
|
20241211,094400,177010190,3985,3985,3985,3985,613
|
|
20241211,094300,174567385,3985,3985,3985,3985,728
|
|
20241211,094200,171666305,3980,3985,3985,3980,1550
|
|
20241211,094100,165489655,3990,3990,3990,3990,344
|
|
20241211,094000,164117095,3990,3985,3990,3985,314
|
|
20241211,093900,162864920,3990,3990,3990,3990,38
|
|
20241211,093800,162713300,3995,3990,3995,3990,34
|
|
20241211,093700,162577590,3990,3990,3990,3990,70
|
|
20241211,093600,162298290,3985,3985,3985,3985,42
|
|
20241211,093500,162130920,3990,3985,3990,3985,36
|
|
20241211,093400,161987410,3985,3985,3985,3985,7
|
|
20241211,093300,161959515,3975,3985,3985,3975,1495
|
|
20241211,093200,156008335,3985,3990,3990,3985,22
|
|
20241211,093100,155920595,3990,3985,3990,3985,128
|
|
20241211,093000,155410435,3985,3985,3985,3985,901
|
|
20241211,092900,151819950,3980,3980,3980,3980,129
|
|
20241211,092800,151306530,3985,3990,3990,3985,30
|
|
20241211,092700,151186910,3985,3985,3985,3985,15
|
|
20241211,092600,151127135,3980,3985,3985,3980,4789
|
|
20241211,092500,132060805,3990,4000,4000,3990,1878
|
|
20241211,092400,124564400,3995,4000,4000,3995,514
|
|
20241211,092300,122510900,4000,4000,4000,4000,15
|
|
20241211,092200,122450900,4000,3995,4000,3995,144
|
|
20241211,092100,121875550,4000,4000,4000,4000,15
|
|
20241211,092000,121815550,4000,3995,4000,3990,1043
|
|
20241211,091900,117649690,3995,3995,4000,3995,646
|
|
20241211,091800,115066350,4000,4000,4000,3995,4031
|
|
20241211,091700,98952500,4005,4005,4005,4005,19
|
|
20241211,091600,98876405,4005,4005,4005,4005,1025
|
|
20241211,091500,94771280,4000,3995,4000,3995,1718
|
|
20241211,091400,87901845,3980,4000,4000,3980,960
|
|
20241211,091300,84074360,4000,4000,4000,4000,68
|
|
20241211,091200,83802360,4000,3995,4000,3995,1594
|
|
20241211,091100,77433045,3995,3995,4000,3995,30
|
|
20241211,091000,77313170,4000,3990,4000,3990,6
|
|
20241211,090900,77289185,3985,3985,3985,3980,909
|
|
20241211,090800,73666875,3995,3995,3995,3995,0
|
|
20241211,090700,73666875,3995,4005,4005,3985,4042
|
|
20241211,090600,57558235,4000,4005,4005,4000,1114
|
|
20241211,090500,53097185,4005,3990,4005,3990,1057
|
|
20241211,090400,48878840,3990,3990,3990,3990,0
|
|
20241211,090300,48878840,3990,3970,3990,3970,4340
|
|
20241211,090200,31617550,3970,3970,3970,3970,348
|
|
20241211,090100,30235990,3975,3975,3975,3975,0
|
|
20241211,090000,30235990,3975,3980,3980,3970,7597
|