681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,201800,878083965,4065,4065,4065,4065,6098
|
|
20241213,201700,878083965,4065,4065,4065,4065,0
|
|
20241213,201600,878083965,4065,4065,4065,4065,0
|
|
20241213,201500,878083965,4065,4065,4065,4065,0
|
|
20241213,201400,878083965,4065,4065,4065,4065,0
|
|
20241213,201300,878083965,4065,4065,4065,4065,0
|
|
20241213,201200,878083965,4065,4065,4065,4065,0
|
|
20241213,201100,878083965,4065,4065,4065,4065,0
|
|
20241213,201000,878083965,4065,4065,4065,4065,0
|
|
20241213,200900,878083965,4065,4065,4065,4065,0
|
|
20241213,200800,878083965,4065,4065,4065,4065,0
|
|
20241213,200700,878083965,4065,4065,4065,4065,0
|
|
20241213,200600,878083965,4065,4065,4065,4065,0
|
|
20241213,200500,878083965,4065,4065,4065,4065,0
|
|
20241213,200400,878083965,4065,4065,4065,4065,0
|
|
20241213,200300,878083965,4065,4065,4065,4065,0
|
|
20241213,200200,878083965,4065,4065,4065,4065,0
|
|
20241213,200100,878083965,4065,4065,4065,4065,0
|
|
20241213,200000,878083965,4065,4065,4065,4065,0
|
|
20241213,195900,878083965,4065,4065,4065,4065,0
|
|
20241213,195800,878083965,4065,4065,4065,4065,0
|
|
20241213,195700,878083965,4065,4065,4065,4065,0
|
|
20241213,195600,878083965,4065,4065,4065,4065,0
|
|
20241213,195500,878083965,4065,4065,4065,4065,0
|
|
20241213,195400,878083965,4065,4065,4065,4065,0
|
|
20241213,195300,878083965,4065,4065,4065,4065,0
|
|
20241213,195200,878083965,4065,4065,4065,4065,0
|
|
20241213,195100,878083965,4065,4065,4065,4065,0
|
|
20241213,195000,878083965,4065,4065,4065,4065,0
|
|
20241213,194900,878083965,4065,4065,4065,4065,0
|
|
20241213,194800,878083965,4065,4065,4065,4065,6098
|
|
20241213,194700,878083965,4065,4065,4065,4065,0
|
|
20241213,194600,878083965,4065,4065,4065,4065,0
|
|
20241213,194500,878083965,4065,4065,4065,4065,0
|
|
20241213,194400,878083965,4065,4065,4065,4065,0
|
|
20241213,194300,878083965,4065,4065,4065,4065,0
|
|
20241213,194200,878083965,4065,4065,4065,4065,0
|
|
20241213,194100,878083965,4065,4065,4065,4065,0
|
|
20241213,194000,878083965,4065,4065,4065,4065,0
|
|
20241213,193900,878083965,4065,4065,4065,4065,0
|
|
20241213,193800,878083965,4065,4065,4065,4065,0
|
|
20241213,193700,878083965,4065,4065,4065,4065,0
|
|
20241213,193600,878083965,4065,4065,4065,4065,0
|
|
20241213,193500,878083965,4065,4065,4065,4065,0
|
|
20241213,193400,878083965,4065,4065,4065,4065,0
|
|
20241213,193300,878083965,4065,4065,4065,4065,0
|
|
20241213,193200,878083965,4065,4065,4065,4065,0
|
|
20241213,193100,878083965,4065,4065,4065,4065,0
|
|
20241213,193000,878083965,4065,4065,4065,4065,0
|
|
20241213,192900,878083965,4065,4065,4065,4065,0
|
|
20241213,192800,878083965,4065,4065,4065,4065,0
|
|
20241213,192700,878083965,4065,4065,4065,4065,0
|
|
20241213,192600,878083965,4065,4065,4065,4065,0
|
|
20241213,192500,878083965,4065,4065,4065,4065,0
|
|
20241213,192400,878083965,4065,4065,4065,4065,0
|
|
20241213,192300,878083965,4065,4065,4065,4065,0
|
|
20241213,192200,878083965,4065,4065,4065,4065,0
|
|
20241213,192100,878083965,4065,4065,4065,4065,0
|
|
20241213,192000,878083965,4065,4065,4065,4065,0
|
|
20241213,191900,878083965,4065,4065,4065,4065,0
|
|
20241213,191800,878083965,4065,4065,4065,4065,6098
|
|
20241213,191700,878083965,4065,4065,4065,4065,0
|
|
20241213,191600,878083965,4065,4065,4065,4065,0
|
|
20241213,191500,878083965,4065,4065,4065,4065,0
|
|
20241213,191400,878083965,4065,4065,4065,4065,0
|
|
20241213,191300,878083965,4065,4065,4065,4065,0
|
|
20241213,191200,878083965,4065,4065,4065,4065,0
|
|
20241213,191100,878083965,4065,4065,4065,4065,0
|
|
20241213,191000,878083965,4065,4065,4065,4065,0
|
|
20241213,190900,878083965,4065,4065,4065,4065,0
|
|
20241213,190800,878083965,4065,4065,4065,4065,0
|
|
20241213,190700,878083965,4065,4065,4065,4065,0
|
|
20241213,190600,878083965,4065,4065,4065,4065,0
|
|
20241213,190500,878083965,4065,4065,4065,4065,0
|
|
20241213,190400,878083965,4065,4065,4065,4065,0
|
|
20241213,190300,878083965,4065,4065,4065,4065,0
|
|
20241213,190200,878083965,4065,4065,4065,4065,0
|
|
20241213,190100,878083965,4065,4065,4065,4065,0
|
|
20241213,190000,878083965,4065,4065,4065,4065,0
|
|
20241213,185900,878083965,4065,4065,4065,4065,0
|
|
20241213,185800,878083965,4065,4065,4065,4065,0
|
|
20241213,185700,878083965,4065,4065,4065,4065,0
|
|
20241213,185600,878083965,4065,4065,4065,4065,0
|
|
20241213,185500,878083965,4065,4065,4065,4065,0
|
|
20241213,185400,878083965,4065,4065,4065,4065,0
|
|
20241213,185300,878083965,4065,4065,4065,4065,0
|
|
20241213,185200,878083965,4065,4065,4065,4065,0
|
|
20241213,185100,878083965,4065,4065,4065,4065,0
|
|
20241213,185000,878083965,4065,4065,4065,4065,0
|
|
20241213,184900,878083965,4065,4065,4065,4065,0
|
|
20241213,184800,878083965,4065,4065,4065,4065,6098
|
|
20241213,184700,878083965,4065,4065,4065,4065,0
|
|
20241213,184600,878083965,4065,4065,4065,4065,0
|
|
20241213,184500,878083965,4065,4065,4065,4065,0
|
|
20241213,184400,878083965,4065,4065,4065,4065,0
|
|
20241213,184300,878083965,4065,4065,4065,4065,0
|
|
20241213,184200,878083965,4065,4065,4065,4065,0
|
|
20241213,184100,878083965,4065,4065,4065,4065,0
|
|
20241213,184000,878083965,4065,4065,4065,4065,0
|
|
20241213,183900,878083965,4065,4065,4065,4065,0
|
|
20241213,183800,878083965,4065,4065,4065,4065,0
|
|
20241213,183700,878083965,4065,4065,4065,4065,0
|
|
20241213,183600,878083965,4065,4065,4065,4065,0
|
|
20241213,183500,878083965,4065,4065,4065,4065,0
|
|
20241213,183400,878083965,4065,4065,4065,4065,0
|
|
20241213,183300,878083965,4065,4065,4065,4065,0
|
|
20241213,183200,878083965,4065,4065,4065,4065,0
|
|
20241213,183100,878083965,4065,4065,4065,4065,0
|
|
20241213,183000,878083965,4065,4065,4065,4065,0
|
|
20241213,182900,878083965,4065,4065,4065,4065,0
|
|
20241213,182800,878083965,4065,4065,4065,4065,0
|
|
20241213,182700,878083965,4065,4065,4065,4065,0
|
|
20241213,182600,878083965,4065,4065,4065,4065,0
|
|
20241213,182500,878083965,4065,4065,4065,4065,0
|
|
20241213,182400,878083965,4065,4065,4065,4065,0
|
|
20241213,182300,878083965,4065,4065,4065,4065,0
|
|
20241213,182200,878083965,4065,4065,4065,4065,0
|
|
20241213,182100,878083965,4065,4065,4065,4065,0
|
|
20241213,182000,878083965,4065,4065,4065,4065,0
|
|
20241213,181900,878083965,4065,4065,4065,4065,0
|
|
20241213,181800,878083965,4065,4065,4065,4065,6098
|
|
20241213,181700,878083965,4065,4065,4065,4065,0
|
|
20241213,181600,878083965,4065,4065,4065,4065,0
|
|
20241213,181500,878083965,4065,4065,4065,4065,0
|
|
20241213,181400,878083965,4065,4065,4065,4065,0
|
|
20241213,181300,878083965,4065,4065,4065,4065,0
|
|
20241213,181200,878083965,4065,4065,4065,4065,0
|
|
20241213,181100,878083965,4065,4065,4065,4065,0
|
|
20241213,181000,878083965,4065,4065,4065,4065,0
|
|
20241213,180900,878083965,4065,4065,4065,4065,0
|
|
20241213,180800,878083965,4065,4065,4065,4065,0
|
|
20241213,180700,878083965,4065,4065,4065,4065,0
|
|
20241213,180600,878083965,4065,4065,4065,4065,0
|
|
20241213,180500,878083965,4065,4065,4065,4065,0
|
|
20241213,180400,878083965,4065,4065,4065,4065,0
|
|
20241213,180300,878083965,4065,4065,4065,4065,0
|
|
20241213,180200,878083965,4065,4065,4065,4065,0
|
|
20241213,180100,878083965,4065,4065,4065,4065,0
|
|
20241213,180000,878083965,4065,4065,4065,4065,0
|
|
20241213,175900,878083965,4065,4065,4065,4065,0
|
|
20241213,175800,878083965,4065,4065,4065,4065,0
|
|
20241213,175700,878083965,4065,4065,4065,4065,0
|
|
20241213,175600,878083965,4065,4065,4065,4065,0
|
|
20241213,175500,878083965,4065,4065,4065,4065,0
|
|
20241213,175400,878083965,4065,4065,4065,4065,0
|
|
20241213,175300,878083965,4065,4065,4065,4065,0
|
|
20241213,175200,878083965,4065,4065,4065,4065,0
|
|
20241213,175100,878083965,4065,4065,4065,4065,0
|
|
20241213,175000,878083965,4065,4065,4065,4065,0
|
|
20241213,174900,878083965,4065,4065,4065,4065,0
|
|
20241213,174800,878083965,4065,4065,4065,4065,6098
|
|
20241213,174700,878083965,4065,4065,4065,4065,0
|
|
20241213,174600,878083965,4065,4065,4065,4065,0
|
|
20241213,174500,878083965,4065,4065,4065,4065,0
|
|
20241213,174400,878083965,4065,4065,4065,4065,0
|
|
20241213,174300,878083965,4065,4065,4065,4065,0
|
|
20241213,174200,878083965,4065,4065,4065,4065,0
|
|
20241213,174100,878083965,4065,4065,4065,4065,0
|
|
20241213,174000,878083965,4065,4065,4065,4065,0
|
|
20241213,173900,878083965,4065,4065,4065,4065,0
|
|
20241213,173800,878083965,4065,4065,4065,4065,0
|
|
20241213,173700,878083965,4065,4065,4065,4065,0
|
|
20241213,173600,878083965,4065,4065,4065,4065,0
|
|
20241213,173500,878083965,4065,4065,4065,4065,0
|
|
20241213,173400,878083965,4065,4065,4065,4065,0
|
|
20241213,173300,878083965,4065,4065,4065,4065,0
|
|
20241213,173200,878083965,4065,4065,4065,4065,0
|
|
20241213,173100,878083965,4065,4065,4065,4065,0
|
|
20241213,173000,878083965,4065,4065,4065,4065,0
|
|
20241213,172900,878083965,4065,4065,4065,4065,0
|
|
20241213,172800,878083965,4065,4065,4065,4065,0
|
|
20241213,172700,878083965,4065,4065,4065,4065,0
|
|
20241213,172600,878083965,4065,4065,4065,4065,0
|
|
20241213,172500,878083965,4065,4065,4065,4065,0
|
|
20241213,172400,878083965,4065,4065,4065,4065,0
|
|
20241213,172300,878083965,4065,4065,4065,4065,0
|
|
20241213,172200,878083965,4065,4065,4065,4065,0
|
|
20241213,172100,878083965,4065,4065,4065,4065,0
|
|
20241213,172000,878083965,4065,4065,4065,4065,0
|
|
20241213,171900,878083965,4065,4065,4065,4065,0
|
|
20241213,171800,878083965,4065,4065,4065,4065,6098
|
|
20241213,171700,878083965,4065,4065,4065,4065,0
|
|
20241213,171600,878083965,4065,4065,4065,4065,0
|
|
20241213,171500,878083965,4065,4065,4065,4065,0
|
|
20241213,171400,878083965,4065,4065,4065,4065,0
|
|
20241213,171300,878083965,4065,4065,4065,4065,0
|
|
20241213,171200,878083965,4065,4065,4065,4065,0
|
|
20241213,171100,878083965,4065,4065,4065,4065,0
|
|
20241213,171000,878083965,4065,4065,4065,4065,0
|
|
20241213,170900,878083965,4065,4065,4065,4065,0
|
|
20241213,170800,878083965,4065,4065,4065,4065,0
|
|
20241213,170700,878083965,4065,4065,4065,4065,0
|
|
20241213,170600,878083965,4065,4065,4065,4065,0
|
|
20241213,170500,878083965,4065,4065,4065,4065,0
|
|
20241213,170400,878083965,4065,4065,4065,4065,0
|
|
20241213,170300,878083965,4065,4065,4065,4065,0
|
|
20241213,170200,878083965,4065,4065,4065,4065,0
|
|
20241213,170100,878083965,4065,4065,4065,4065,0
|
|
20241213,170000,878083965,4065,4065,4065,4065,0
|
|
20241213,165900,878083965,4065,4065,4065,4065,0
|
|
20241213,165800,878083965,4065,4065,4065,4065,0
|
|
20241213,165700,878083965,4065,4065,4065,4065,0
|
|
20241213,165600,878083965,4065,4065,4065,4065,0
|
|
20241213,165500,878083965,4065,4065,4065,4065,0
|
|
20241213,165400,878083965,4065,4065,4065,4065,0
|
|
20241213,165300,878083965,4065,4065,4065,4065,0
|
|
20241213,165200,878083965,4065,4065,4065,4065,0
|
|
20241213,165100,878083965,4065,4065,4065,4065,0
|
|
20241213,165000,878083965,4065,4065,4065,4065,0
|
|
20241213,164900,878083965,4065,4065,4065,4065,0
|
|
20241213,164800,878083965,4065,4065,4065,4065,6098
|
|
20241213,164700,878083965,4065,4065,4065,4065,0
|
|
20241213,164600,878083965,4065,4065,4065,4065,0
|
|
20241213,164500,878083965,4065,4065,4065,4065,0
|
|
20241213,164400,878083965,4065,4065,4065,4065,0
|
|
20241213,164300,878083965,4065,4065,4065,4065,0
|
|
20241213,164200,878083965,4065,4065,4065,4065,0
|
|
20241213,164100,878083965,4065,4065,4065,4065,0
|
|
20241213,164000,878083965,4065,4065,4065,4065,0
|
|
20241213,163900,878083965,4065,4065,4065,4065,0
|
|
20241213,163800,878083965,4065,4065,4065,4065,0
|
|
20241213,163700,878083965,4065,4065,4065,4065,0
|
|
20241213,163600,878083965,4065,4065,4065,4065,0
|
|
20241213,163500,878083965,4065,4065,4065,4065,0
|
|
20241213,163400,878083965,4065,4065,4065,4065,0
|
|
20241213,163300,878083965,4065,4065,4065,4065,0
|
|
20241213,163200,878083965,4065,4065,4065,4065,0
|
|
20241213,163100,878083965,4065,4065,4065,4065,0
|
|
20241213,163000,878083965,4065,4065,4065,4065,0
|
|
20241213,162900,878083965,4065,4065,4065,4065,0
|
|
20241213,162800,878083965,4065,4065,4065,4065,0
|
|
20241213,162700,878083965,4065,4065,4065,4065,0
|
|
20241213,162600,878083965,4065,4065,4065,4065,0
|
|
20241213,162500,878083965,4065,4065,4065,4065,0
|
|
20241213,162400,878083965,4065,4065,4065,4065,0
|
|
20241213,162300,878083965,4065,4065,4065,4065,0
|
|
20241213,162200,878083965,4065,4065,4065,4065,0
|
|
20241213,162100,878083965,4065,4065,4065,4065,0
|
|
20241213,162000,878083965,4065,4065,4065,4065,0
|
|
20241213,161900,878083965,4065,4065,4065,4065,0
|
|
20241213,161800,878083965,4065,4065,4065,4065,6098
|
|
20241213,161700,878083965,4065,4065,4065,4065,0
|
|
20241213,161600,878083965,4065,4065,4065,4065,0
|
|
20241213,161500,878083965,4065,4065,4065,4065,0
|
|
20241213,161400,878083965,4065,4065,4065,4065,0
|
|
20241213,161300,878083965,4065,4065,4065,4065,0
|
|
20241213,161200,878083965,4065,4065,4065,4065,0
|
|
20241213,161100,878083965,4065,4065,4065,4065,0
|
|
20241213,161000,878083965,4065,4065,4065,4065,0
|
|
20241213,160900,878083965,4065,4065,4065,4065,0
|
|
20241213,160800,878083965,4065,4065,4065,4065,0
|
|
20241213,160700,878083965,4065,4065,4065,4065,0
|
|
20241213,160600,878083965,4065,4065,4065,4065,0
|
|
20241213,160500,878083965,4065,4065,4065,4065,0
|
|
20241213,160400,878083965,4065,4065,4065,4065,0
|
|
20241213,160300,878083965,4065,4065,4065,4065,0
|
|
20241213,160200,878083965,4065,4065,4065,4065,0
|
|
20241213,160100,878083965,4065,4065,4065,4065,0
|
|
20241213,160000,878083965,4065,4065,4065,4065,0
|
|
20241213,155900,878083965,4065,4065,4065,4065,0
|
|
20241213,155800,878083965,4065,4065,4065,4065,0
|
|
20241213,155700,878083965,4065,4065,4065,4065,0
|
|
20241213,155600,878083965,4065,4065,4065,4065,0
|
|
20241213,155500,878083965,4065,4065,4065,4065,0
|
|
20241213,155400,878083965,4065,4065,4065,4065,0
|
|
20241213,155300,878083965,4065,4065,4065,4065,0
|
|
20241213,155200,878083965,4065,4065,4065,4065,0
|
|
20241213,155100,878083965,4065,4065,4065,4065,0
|
|
20241213,155000,878083965,4065,4065,4065,4065,0
|
|
20241213,154900,878083965,4065,4065,4065,4065,0
|
|
20241213,154800,878083965,4065,4065,4065,4065,6098
|
|
20241213,154700,878083965,4065,4065,4065,4065,0
|
|
20241213,154600,878083965,4065,4065,4065,4065,0
|
|
20241213,154500,878083965,4065,4065,4065,4065,0
|
|
20241213,154400,878083965,4065,4065,4065,4065,0
|
|
20241213,154300,878083965,4065,4065,4065,4065,0
|
|
20241213,154200,878083965,4065,4065,4065,4065,0
|
|
20241213,154100,878083965,4065,4065,4065,4065,0
|
|
20241213,154000,878083965,4065,4065,4065,4065,0
|
|
20241213,153900,878083965,4065,4065,4065,4065,0
|
|
20241213,153800,878083965,4065,4065,4065,4065,0
|
|
20241213,153700,878083965,4065,4065,4065,4065,0
|
|
20241213,153600,878083965,4065,4065,4065,4065,0
|
|
20241213,153500,878083965,4065,4065,4065,4065,0
|
|
20241213,153400,878083965,4065,4065,4065,4065,0
|
|
20241213,153300,878083965,4065,4065,4065,4065,0
|
|
20241213,153200,878083965,4065,4065,4065,4065,0
|
|
20241213,153100,878083965,4065,4065,4065,4065,0
|
|
20241213,153000,878083965,4065,4065,4065,4065,6098
|
|
20241213,152900,853295595,4075,4075,4075,4075,0
|
|
20241213,152800,853295595,4075,4075,4075,4075,0
|
|
20241213,152700,853295595,4075,4075,4075,4075,0
|
|
20241213,152600,853295595,4075,4075,4075,4075,0
|
|
20241213,152500,853295595,4075,4075,4075,4075,0
|
|
20241213,152400,853295595,4075,4075,4075,4075,0
|
|
20241213,152300,853295595,4075,4075,4075,4075,0
|
|
20241213,152200,853295595,4075,4075,4075,4075,0
|
|
20241213,152100,853295595,4075,4075,4075,4075,0
|
|
20241213,152000,853295595,4075,4075,4075,4075,0
|
|
20241213,151900,853295595,4075,4070,4075,4070,365
|
|
20241213,151800,851808720,4080,4080,4080,4075,344
|
|
20241213,151700,850405330,4080,4075,4080,4070,4533
|
|
20241213,151600,831934725,4075,4070,4075,4070,1410
|
|
20241213,151500,826194930,4070,4070,4070,4065,2482
|
|
20241213,151400,816099690,4075,4070,4075,4070,522
|
|
20241213,151300,813973760,4070,4070,4075,4070,196
|
|
20241213,151200,813175880,4070,4070,4070,4060,127
|
|
20241213,151100,812659000,4075,4065,4075,4065,1065
|
|
20241213,151000,808324330,4065,4060,4065,4060,371
|
|
20241213,150900,806817520,4060,4060,4065,4060,380
|
|
20241213,150800,805272885,4060,4060,4060,4060,2137
|
|
20241213,150700,796596665,4060,4065,4065,4060,257
|
|
20241213,150600,795553085,4065,4065,4065,4055,507
|
|
20241213,150500,793492705,4065,4075,4075,4060,1969
|
|
20241213,150400,785496515,4075,4075,4075,4065,522
|
|
20241213,150300,783371895,4075,4075,4075,4060,168
|
|
20241213,150200,782687310,4075,4080,4080,4075,122
|
|
20241213,150100,782189775,4080,4065,4080,4065,1231
|
|
20241213,150000,777178365,4065,4070,4070,4065,164
|
|
20241213,145900,776511325,4070,4065,4070,4065,341
|
|
20241213,145800,775124945,4065,4065,4065,4065,963
|
|
20241213,145700,771210350,4065,4065,4065,4065,148
|
|
20241213,145600,770608730,4065,4055,4065,4055,271
|
|
20241213,145500,769508135,4060,4060,4060,4055,283
|
|
20241213,145400,768359160,4060,4055,4060,4055,1172
|
|
20241213,145300,763600850,4055,4055,4060,4055,2896
|
|
20241213,145200,751843745,4055,4060,4060,4055,134
|
|
20241213,145100,751300035,4060,4060,4070,4055,355
|
|
20241213,145000,749858315,4060,4060,4060,4060,100
|
|
20241213,144900,749452315,4060,4060,4060,4060,305
|
|
20241213,144800,748214015,4060,4055,4060,4055,256
|
|
20241213,144700,747175580,4055,4055,4055,4055,0
|
|
20241213,144600,747175580,4055,4050,4055,4050,353
|
|
20241213,144500,745744545,4055,4055,4055,4055,0
|
|
20241213,144400,745744545,4055,4045,4055,4045,524
|
|
20241213,144300,743622295,4045,4045,4045,4040,1226
|
|
20241213,144200,738663545,4050,4045,4050,4045,414
|
|
20241213,144100,736988555,4050,4045,4050,4045,939
|
|
20241213,144000,733188205,4050,4045,4050,4045,273
|
|
20241213,143900,732083555,4050,4050,4055,4050,1440
|
|
20241213,143800,726250590,4065,4060,4070,4050,3324
|
|
20241213,143700,712776185,4070,4070,4070,4070,12
|
|
20241213,143600,712727345,4070,4060,4080,4060,480
|
|
20241213,143500,710771730,4060,4070,4070,4060,102
|
|
20241213,143400,710357600,4070,4065,4080,4065,490
|
|
20241213,143300,708362710,4070,4070,4070,4070,0
|
|
20241213,143200,708362710,4070,4065,4070,4065,290
|
|
20241213,143100,707183450,4070,4065,4070,4065,2205
|
|
20241213,143000,698209985,4065,4065,4065,4065,83
|
|
20241213,142900,697872590,4065,4065,4065,4065,202
|
|
20241213,142800,697051460,4070,4070,4070,4070,303
|
|
20241213,142700,695818250,4070,4070,4070,4070,202
|
|
20241213,142600,694996110,4070,4065,4070,4065,278
|
|
20241213,142500,693865045,4065,4060,4065,4055,406
|
|
20241213,142400,692216445,4070,4070,4070,4070,71
|
|
20241213,142300,691927475,4080,4070,4080,4060,220
|
|
20241213,142200,691032015,4065,4070,4070,4060,1099
|
|
20241213,142100,686567955,4070,4070,4080,4070,290
|
|
20241213,142000,685385695,4070,4070,4070,4070,203
|
|
20241213,141900,684559485,4065,4080,4080,4065,90
|
|
20241213,141800,684192700,4085,4085,4085,4085,518
|
|
20241213,141700,682076670,4085,4075,4085,4075,195
|
|
20241213,141600,681281325,4085,4075,4085,4075,217
|
|
20241213,141500,680394900,4070,4070,4080,4070,577
|
|
20241213,141400,678044490,4070,4070,4070,4070,13
|
|
20241213,141300,677991580,4070,4060,4080,4060,1366
|
|
20241213,141200,672434920,4060,4080,4080,4060,1277
|
|
20241213,141100,667247515,4080,4080,4080,4070,581
|
|
20241213,141000,664878070,4080,4080,4080,4080,0
|
|
20241213,140900,664878070,4080,4080,4080,4080,84
|
|
20241213,140800,664535350,4080,4080,4080,4080,408
|
|
20241213,140700,662870710,4070,4080,4080,4070,118
|
|
20241213,140600,662389620,4080,4075,4085,4075,407
|
|
20241213,140500,660729220,4075,4075,4075,4075,84
|
|
20241213,140400,660386920,4075,4075,4075,4075,0
|
|
20241213,140300,660386920,4075,4070,4075,4070,480
|
|
20241213,140200,658431870,4065,4065,4065,4065,12
|
|
20241213,140100,658383090,4065,4065,4065,4065,479
|
|
20241213,140000,656435955,4060,4070,4070,4060,1818
|
|
20241213,135900,649048785,4085,4085,4085,4085,290
|
|
20241213,135800,647864135,4085,4085,4085,4085,205
|
|
20241213,135700,647026710,4070,4080,4080,4070,2611
|
|
20241213,135600,636374940,4090,4090,4090,4070,525
|
|
20241213,135500,634228390,4090,4090,4090,4090,1
|
|
20241213,135400,634224300,4075,4085,4085,4075,323
|
|
20241213,135300,632905325,4080,4075,4080,4070,1364
|
|
20241213,135200,627346725,4080,4090,4090,4075,921
|
|
20241213,135100,623587735,4090,4090,4090,4090,735
|
|
20241213,135000,620581585,4090,4090,4090,4090,71
|
|
20241213,134900,620291195,4090,4090,4090,4090,215
|
|
20241213,134800,619411845,4100,4090,4100,4090,277
|
|
20241213,134700,618276160,4090,4090,4095,4090,205
|
|
20241213,134600,617436695,4090,4090,4095,4090,287
|
|
20241213,134500,616261850,4090,4090,4090,4090,203
|
|
20241213,134400,615431580,4090,4100,4100,4090,129
|
|
20241213,134300,614902810,4100,4080,4100,4080,229
|
|
20241213,134200,613964495,4100,4095,4100,4095,286
|
|
20241213,134100,612792310,4095,4095,4095,4095,205
|
|
20241213,134000,611952835,4095,4095,4095,4095,299
|
|
20241213,133900,610728430,4095,4095,4095,4095,0
|
|
20241213,133800,610728430,4095,4095,4095,4080,591
|
|
20241213,133700,608309245,4080,4080,4080,4080,0
|
|
20241213,133600,608309245,4080,4095,4095,4080,576
|
|
20241213,133500,605955025,4095,4090,4095,4090,3007
|
|
20241213,133400,593645610,4090,4085,4090,4085,977
|
|
20241213,133300,589650040,4090,4085,4090,4085,408
|
|
20241213,133200,587983055,4080,4080,4085,4080,535
|
|
20241213,133100,585799900,4085,4085,4085,4085,408
|
|
20241213,133000,584133220,4085,4085,4085,4085,14
|
|
20241213,132900,584076030,4085,4085,4085,4085,72
|
|
20241213,132800,583781910,4085,4085,4085,4085,420
|
|
20241213,132700,582066210,4085,4085,4085,4080,80
|
|
20241213,132600,581739425,4085,4080,4085,4080,320
|
|
20241213,132500,580432750,4085,4085,4085,4085,276
|
|
20241213,132400,579305290,4085,4085,4085,4085,215
|
|
20241213,132300,578427015,4085,4085,4085,4085,276
|
|
20241213,132200,577299555,4085,4085,4085,4085,0
|
|
20241213,132100,577299555,4085,4080,4085,4075,119
|
|
20241213,132000,576813725,4085,4085,4085,4085,205
|
|
20241213,131900,575976300,4085,4085,4085,4085,286
|
|
20241213,131800,574807990,4085,4080,4085,4080,205
|
|
20241213,131700,573970570,4080,4085,4085,4080,1048
|
|
20241213,131600,569694670,4085,4085,4085,4085,703
|
|
20241213,131500,566822915,4090,4090,4090,4090,204
|
|
20241213,131400,565988555,4095,4095,4095,4095,215
|
|
20241213,131300,565108130,4090,4090,4090,4090,383
|
|
20241213,131200,563541660,4090,4090,4090,4090,215
|
|
20241213,131100,562662310,4090,4090,4090,4090,30
|
|
20241213,131000,562539610,4085,4085,4085,4085,267
|
|
20241213,130900,561448915,4085,4085,4085,4080,798
|
|
20241213,130800,558189385,4085,4085,4085,4085,205
|
|
20241213,130700,557351960,4080,4080,4080,4080,163
|
|
20241213,130600,556686920,4085,4085,4085,4085,0
|
|
20241213,130500,556686920,4085,4080,4085,4075,3309
|
|
20241213,130400,543199680,4080,4080,4080,4080,359
|
|
20241213,130300,541734960,4080,4085,4085,4080,500
|
|
20241213,130200,539693745,4085,4085,4085,4085,203
|
|
20241213,130100,538864490,4085,4085,4085,4085,12
|
|
20241213,130000,538815470,4085,4085,4085,4085,413
|
|
20241213,125900,537128365,4085,4085,4085,4085,12
|
|
20241213,125800,537079345,4085,4085,4085,4085,412
|
|
20241213,125700,535396325,4085,4085,4085,4085,0
|
|
20241213,125600,535396325,4085,4085,4085,4085,5
|
|
20241213,125500,535375900,4080,4075,4080,4075,414
|
|
20241213,125400,533686830,4075,4080,4080,4075,1126
|
|
20241213,125300,529098320,4080,4085,4095,4080,859
|
|
20241213,125200,525587675,4090,4095,4095,4090,104
|
|
20241213,125100,525162230,4090,4090,4090,4090,135
|
|
20241213,125000,524610080,4095,4090,4095,4090,210
|
|
20241213,124900,523750340,4095,4095,4095,4095,16
|
|
20241213,124800,523684820,4095,4080,4095,4080,1479
|
|
20241213,124700,517645655,4070,4080,4080,4070,1236
|
|
20241213,124600,512602975,4080,4080,4080,4080,203
|
|
20241213,124500,511774735,4080,4095,4095,4080,242
|
|
20241213,124400,510787170,4095,4100,4100,4095,557
|
|
20241213,124300,508505215,4100,4100,4100,4100,216
|
|
20241213,124200,507619615,4100,4095,4100,4095,145
|
|
20241213,124100,507025815,4095,4095,4095,4095,941
|
|
20241213,124000,503172420,4095,4095,4100,4090,12162
|
|
20241213,123900,453344570,4095,4090,4095,4090,763
|
|
20241213,123800,450220315,4090,4090,4095,4090,417
|
|
20241213,123700,448514260,4090,4090,4090,4090,208
|
|
20241213,123600,447663540,4090,4090,4090,4090,17
|
|
20241213,123500,447594010,4090,4090,4090,4090,205
|
|
20241213,123400,446755560,4090,4090,4090,4090,208
|
|
20241213,123300,445904840,4090,4090,4095,4090,1457
|
|
20241213,123200,439944945,4095,4095,4095,4095,218
|
|
20241213,123100,439052235,4090,4090,4090,4090,1280
|
|
20241213,123000,433817035,4090,4090,4090,4090,205
|
|
20241213,122900,432978585,4090,4095,4095,4090,525
|
|
20241213,122800,430831315,4080,4090,4095,4080,1779
|
|
20241213,122700,423555155,4090,4085,4090,4085,1041
|
|
20241213,122600,419301655,4085,4085,4085,4085,5
|
|
20241213,122500,419281230,4085,4085,4085,4085,412
|
|
20241213,122400,417598210,4075,4085,4085,4075,42
|
|
20241213,122300,417426940,4085,4085,4085,4085,5
|
|
20241213,122200,417406515,4085,4080,4085,4070,820
|
|
20241213,122100,414058425,4080,4080,4080,4080,0
|
|
20241213,122000,414058425,4080,4080,4080,4080,437
|
|
20241213,121900,412275465,4080,4080,4080,4080,0
|
|
20241213,121800,412275465,4080,4080,4080,4080,208
|
|
20241213,121700,411426825,4080,4080,4080,4080,220
|
|
20241213,121600,410529225,4075,4080,4080,4075,20
|
|
20241213,121500,410447675,4080,4080,4080,4080,425
|
|
20241213,121400,408713675,4070,4080,4080,4070,255
|
|
20241213,121300,407675775,4080,4080,4080,4070,1019
|
|
20241213,121200,403518355,4080,4080,4080,4080,1141
|
|
20241213,121100,398863075,4080,4080,4080,4080,220
|
|
20241213,121000,397965475,4080,4075,4080,4075,206
|
|
20241213,120900,397125000,4075,4070,4075,4070,1393
|
|
20241213,120800,391452315,4070,4070,4070,4070,392
|
|
20241213,120700,389856875,4080,4075,4080,4075,706
|
|
20241213,120600,386978865,4075,4075,4075,4075,18
|
|
20241213,120500,386905515,4075,4075,4075,4075,205
|
|
20241213,120400,386070140,4075,4075,4075,4070,107
|
|
20241213,120300,385634565,4075,4075,4075,4070,504
|
|
20241213,120200,383581975,4075,4070,4075,4070,361
|
|
20241213,120100,382111680,4070,4070,4075,4070,1401
|
|
20241213,120000,376409590,4070,4075,4075,4070,475
|
|
20241213,115900,374475320,4075,4070,4075,4070,67
|
|
20241213,115800,374202605,4070,4070,4075,4070,2083
|
|
20241213,115700,365724770,4060,4065,4075,4060,691
|
|
20241213,115600,362911710,4075,4065,4075,4065,2084
|
|
20241213,115500,354436205,4065,4065,4065,4065,221
|
|
20241213,115400,353537840,4065,4055,4065,4055,267
|
|
20241213,115300,352452595,4065,4060,4065,4060,1120
|
|
20241213,115200,347905370,4060,4060,4060,4060,210
|
|
20241213,115100,347052770,4055,4055,4055,4055,256
|
|
20241213,115000,346014690,4055,4055,4055,4055,253
|
|
20241213,114900,344988775,4055,4055,4055,4055,0
|
|
20241213,114800,344988775,4055,4055,4055,4055,285
|
|
20241213,114700,343833100,4060,4045,4060,4045,206
|
|
20241213,114600,342996850,4040,4040,4040,4040,3
|
|
20241213,114500,342984730,4040,4045,4055,4040,492
|
|
20241213,114400,340993890,4040,4045,4045,4040,12
|
|
20241213,114300,340945380,4045,4040,4045,4040,22
|
|
20241213,114200,340856440,4040,4040,4055,4040,216
|
|
20241213,114100,339982070,4040,4040,4040,4035,23
|
|
20241213,114000,339889180,4040,4035,4055,4035,367
|
|
20241213,113900,338405065,4035,4035,4040,4035,23
|
|
20241213,113800,338312175,4035,4030,4035,4030,9
|
|
20241213,113700,338275895,4030,4025,4040,4025,228
|
|
20241213,113600,337354885,4025,4025,4040,4025,11
|
|
20241213,113500,337310535,4025,4025,4040,4025,471
|
|
20241213,113400,335407845,4025,4025,4040,4025,11
|
|
20241213,113300,335363495,4025,4025,4040,4025,14
|
|
20241213,113200,335307070,4025,4020,4040,4020,293
|
|
20241213,113100,334124545,4020,4025,4025,4020,252
|
|
20241213,113000,333110275,4025,4025,4045,4025,295
|
|
20241213,112900,331919815,4030,4020,4030,4020,13
|
|
20241213,112800,331867470,4025,4020,4025,4020,9
|
|
20241213,112700,331831265,4020,4020,4040,4015,213
|
|
20241213,112600,330972615,4020,4010,4020,4010,346
|
|
20241213,112500,329582720,4010,4010,4020,4010,490
|
|
20241213,112400,327615750,4010,4020,4020,4010,131
|
|
20241213,112300,327089155,4020,4030,4030,4020,268
|
|
20241213,112200,326009205,4025,4020,4045,4020,214
|
|
20241213,112100,325144115,4020,4020,4020,4020,6
|
|
20241213,112000,325119995,4025,4040,4040,4020,38
|
|
20241213,111900,324966645,4030,4015,4030,4015,300
|
|
20241213,111800,323759210,4020,4015,4030,4010,133
|
|
20241213,111700,323223595,4015,4010,4020,4010,97
|
|
20241213,111600,322833925,4015,4020,4020,4015,262
|
|
20241213,111500,321780710,4030,4015,4030,4015,166
|
|
20241213,111400,321112565,4015,4015,4015,4015,45
|
|
20241213,111300,320931890,4010,4010,4010,4010,115
|
|
20241213,111200,320470740,4005,4005,4010,4005,208
|
|
20241213,111100,319636685,4005,4005,4005,4005,11
|
|
20241213,111000,319592630,4010,4010,4010,4010,846
|
|
20241213,110900,316200170,4010,4010,4010,4010,208
|
|
20241213,110800,315366090,4005,4010,4010,4005,1048
|
|
20241213,110700,311167910,4010,4010,4050,4010,1482
|
|
20241213,110600,305213470,4005,4010,4010,4005,20
|
|
20241213,110500,305133345,4005,4005,4005,4005,0
|
|
20241213,110400,305133345,4005,4005,4005,4005,2
|
|
20241213,110300,305125335,4005,4005,4005,4005,107
|
|
20241213,110200,304696800,4005,4005,4005,4005,50
|
|
20241213,110100,304496550,4005,4005,4005,4005,1082
|
|
20241213,110000,300163140,4010,4010,4010,4010,0
|
|
20241213,105900,300163140,4010,4010,4010,4005,104
|
|
20241213,105800,299746425,4015,4020,4020,4015,6
|
|
20241213,105700,299722310,4020,4020,4020,4020,0
|
|
20241213,105600,299722310,4020,4020,4020,4020,5
|
|
20241213,105500,299702210,4020,4020,4020,4020,5
|
|
20241213,105400,299682110,4020,4020,4020,4020,1
|
|
20241213,105300,299678090,4020,4020,4020,4020,104
|
|
20241213,105200,299260010,4020,4020,4020,4020,5
|
|
20241213,105100,299239910,4015,4015,4015,4015,20
|
|
20241213,105000,299159610,4020,4025,4025,4020,249
|
|
20241213,104900,298157505,4045,4025,4045,4025,3
|
|
20241213,104800,298145410,4040,4015,4040,4015,278
|
|
20241213,104700,297027620,4015,4015,4015,4015,104
|
|
20241213,104600,296610060,4010,4010,4010,4010,0
|
|
20241213,104500,296610060,4010,4010,4025,4010,1152
|
|
20241213,104400,291985890,4010,4010,4010,4010,5
|
|
20241213,104300,291965840,4010,4010,4010,4010,29
|
|
20241213,104200,291849550,4010,4005,4010,4005,7
|
|
20241213,104100,291821490,4005,4005,4005,4005,200
|
|
20241213,104000,291020490,4005,4000,4005,4000,435
|
|
20241213,103900,289280465,4000,3995,4000,3995,133
|
|
20241213,103800,288748515,3995,3995,3995,3995,221
|
|
20241213,103700,287865620,4000,4000,4000,3995,1752
|
|
20241213,103600,280864665,4005,4005,4005,4005,6
|
|
20241213,103500,280840635,4000,4005,4005,4000,2438
|
|
20241213,103400,271083690,4005,4005,4005,4005,270
|
|
20241213,103300,270002340,4005,4005,4005,4005,14
|
|
20241213,103200,269946270,4000,4000,4000,4000,1305
|
|
20241213,103100,264726270,4000,4025,4025,4000,2900
|
|
20241213,103000,253098765,4025,4025,4025,4025,0
|
|
20241213,102900,253098765,4025,4025,4025,4020,476
|
|
20241213,102800,251183040,4030,4030,4030,4030,5
|
|
20241213,102700,251162890,4030,4030,4030,4030,0
|
|
20241213,102600,251162890,4030,4030,4030,4030,5
|
|
20241213,102500,251142740,4030,4030,4030,4030,5
|
|
20241213,102400,251122590,4030,4030,4030,4030,0
|
|
20241213,102300,251122590,4030,4030,4030,4030,4
|
|
20241213,102200,251106470,4025,4025,4025,4025,2
|
|
20241213,102100,251098420,4025,4025,4025,4025,35
|
|
20241213,102000,250957545,4030,4035,4035,4030,1260
|
|
20241213,101900,245879735,4040,4040,4040,4040,6
|
|
20241213,101800,245855495,4040,4040,4040,4040,5
|
|
20241213,101700,245835295,4040,4040,4040,4040,4
|
|
20241213,101600,245819135,4040,4040,4040,4040,0
|
|
20241213,101500,245819135,4040,4040,4040,4040,5
|
|
20241213,101400,245798935,4040,4040,4040,4040,5
|
|
20241213,101300,245778735,4040,4040,4040,4040,2
|
|
20241213,101200,245770655,4040,4040,4040,4040,5
|
|
20241213,101100,245750455,4035,4035,4035,4035,0
|
|
20241213,101000,245750455,4035,4030,4035,4030,5
|
|
20241213,100900,245730295,4030,4030,4030,4030,54
|
|
20241213,100800,245512675,4025,4025,4025,4025,0
|
|
20241213,100700,245512675,4025,4025,4030,4020,825
|
|
20241213,100600,242190860,4025,4020,4025,4020,372
|
|
20241213,100500,240693810,4020,4025,4030,4015,3379
|
|
20241213,100400,227106265,4020,4020,4020,4020,2232
|
|
20241213,100300,218133625,4015,4020,4020,4015,15
|
|
20241213,100200,218073375,4020,4020,4020,4020,6
|
|
20241213,100100,218049255,4020,4020,4020,4020,4
|
|
20241213,100000,218033175,4015,4020,4020,4015,2989
|
|
20241213,095900,206022395,4025,4030,4030,4025,5015
|
|
20241213,095800,185835720,4030,4030,4030,4030,255
|
|
20241213,095700,184808070,4025,4040,4040,4025,2021
|
|
20241213,095600,176662090,4035,4035,4035,4035,214
|
|
20241213,095500,175798600,4035,4040,4040,4035,229
|
|
20241213,095400,174874525,4035,4035,4035,4035,0
|
|
20241213,095300,174874525,4035,4030,4035,4030,64
|
|
20241213,095200,174616335,4035,4035,4035,4035,250
|
|
20241213,095100,173607585,4035,4035,4035,4035,150
|
|
20241213,095000,173002335,4035,4035,4035,4035,5
|
|
20241213,094900,172982160,4030,4030,4035,4030,511
|
|
20241213,094800,170920330,4050,4040,4050,4020,8696
|
|
20241213,094700,135880880,4045,4050,4050,4045,54
|
|
20241213,094600,135662430,4045,4035,4045,4035,2000
|
|
20241213,094500,127590420,4040,4040,4040,4040,30
|
|
20241213,094400,127469220,4035,4040,4040,4035,28
|
|
20241213,094300,127356210,4035,4035,4035,4035,207
|
|
20241213,094200,126520965,4040,4040,4040,4040,6
|
|
20241213,094100,126496725,4035,4045,4045,4035,1403
|
|
20241213,094000,120832955,4045,4045,4045,4045,2
|
|
20241213,093900,120824865,4045,4045,4045,4045,544
|
|
20241213,093800,118624385,4045,4045,4045,4045,10
|
|
20241213,093700,118583935,4050,4045,4050,4045,20
|
|
20241213,093600,118502995,4045,4045,4050,4045,7
|
|
20241213,093500,118474675,4045,4045,4055,4045,258
|
|
20241213,093400,117429670,4040,4030,4055,4030,192
|
|
20241213,093300,116652795,4030,4050,4050,4030,1629
|
|
20241213,093200,110081455,4050,4045,4050,4045,262
|
|
20241213,093100,109021650,4045,4040,4045,4040,6
|
|
20241213,093000,108997390,4035,4050,4050,4035,934
|
|
20241213,092900,105226285,4050,4050,4050,4050,15
|
|
20241213,092800,105165535,4050,4045,4050,4045,7
|
|
20241213,092700,105137195,4045,4045,4045,4040,2139
|
|
20241213,092600,96486945,4040,4040,4045,4040,1063
|
|
20241213,092500,92187450,4040,4040,4040,4035,1332
|
|
20241213,092400,86812770,4045,4055,4070,4045,1125
|
|
20241213,092300,82261165,4070,4050,4070,4050,553
|
|
20241213,092200,80019495,4060,4045,4060,4040,117
|
|
20241213,092100,79546720,4045,4040,4045,4040,11
|
|
20241213,092000,79502255,4040,4045,4045,4035,1156
|
|
20241213,091900,74831985,4045,4040,4045,4040,57
|
|
20241213,091800,74601690,4045,4045,4045,4045,252
|
|
20241213,091700,73582350,4055,4060,4060,4050,1196
|
|
20241213,091600,68737585,4060,4060,4060,4060,4
|
|
20241213,091500,68721345,4060,4060,4060,4060,4
|
|
20241213,091400,68705105,4060,4060,4060,4060,6
|
|
20241213,091300,68680745,4060,4060,4060,4060,3981
|
|
20241213,091200,52517885,4070,4070,4070,4070,4
|
|
20241213,091100,52501605,4070,4075,4075,4055,131
|
|
20241213,091000,51970315,4070,4065,4070,4065,3080
|
|
20241213,090900,39435745,4065,4065,4065,4065,3
|
|
20241213,090800,39423550,4065,4055,4065,4055,793
|
|
20241213,090700,36205365,4055,4055,4055,4055,7
|
|
20241213,090600,36176980,4055,4045,4055,4035,3305
|
|
20241213,090500,22818440,4060,4060,4060,4060,3
|
|
20241213,090400,22806260,4060,4060,4060,4060,5
|
|
20241213,090300,22785960,4065,4050,4065,4050,190
|
|
20241213,090200,22016445,4030,4030,4030,4030,0
|
|
20241213,090100,22016445,4030,4055,4055,4025,2704
|
|
20241213,090000,11119850,4030,4030,4030,4020,2756
|