684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,202100,969423230,4055,4055,4055,4055,2987
|
|
20241220,202000,969423230,4055,4055,4055,4055,0
|
|
20241220,201900,969423230,4055,4055,4055,4055,0
|
|
20241220,201800,969423230,4055,4055,4055,4055,0
|
|
20241220,201700,969423230,4055,4055,4055,4055,0
|
|
20241220,201600,969423230,4055,4055,4055,4055,0
|
|
20241220,201500,969423230,4055,4055,4055,4055,0
|
|
20241220,201400,969423230,4055,4055,4055,4055,0
|
|
20241220,201300,969423230,4055,4055,4055,4055,0
|
|
20241220,201200,969423230,4055,4055,4055,4055,0
|
|
20241220,201100,969423230,4055,4055,4055,4055,0
|
|
20241220,201000,969423230,4055,4055,4055,4055,0
|
|
20241220,200900,969423230,4055,4055,4055,4055,0
|
|
20241220,200800,969423230,4055,4055,4055,4055,0
|
|
20241220,200700,969423230,4055,4055,4055,4055,0
|
|
20241220,200600,969423230,4055,4055,4055,4055,0
|
|
20241220,200500,969423230,4055,4055,4055,4055,0
|
|
20241220,200400,969423230,4055,4055,4055,4055,0
|
|
20241220,200300,969423230,4055,4055,4055,4055,0
|
|
20241220,200200,969423230,4055,4055,4055,4055,0
|
|
20241220,200100,969423230,4055,4055,4055,4055,0
|
|
20241220,200000,969423230,4055,4055,4055,4055,0
|
|
20241220,195900,969423230,4055,4055,4055,4055,0
|
|
20241220,195800,969423230,4055,4055,4055,4055,0
|
|
20241220,195700,969423230,4055,4055,4055,4055,0
|
|
20241220,195600,969423230,4055,4055,4055,4055,0
|
|
20241220,195500,969423230,4055,4055,4055,4055,0
|
|
20241220,195400,969423230,4055,4055,4055,4055,0
|
|
20241220,195300,969423230,4055,4055,4055,4055,0
|
|
20241220,195200,969423230,4055,4055,4055,4055,0
|
|
20241220,195100,969423230,4055,4055,4055,4055,2987
|
|
20241220,195000,969423230,4055,4055,4055,4055,0
|
|
20241220,194900,969423230,4055,4055,4055,4055,0
|
|
20241220,194800,969423230,4055,4055,4055,4055,0
|
|
20241220,194700,969423230,4055,4055,4055,4055,0
|
|
20241220,194600,969423230,4055,4055,4055,4055,0
|
|
20241220,194500,969423230,4055,4055,4055,4055,0
|
|
20241220,194400,969423230,4055,4055,4055,4055,0
|
|
20241220,194300,969423230,4055,4055,4055,4055,0
|
|
20241220,194200,969423230,4055,4055,4055,4055,0
|
|
20241220,194100,969423230,4055,4055,4055,4055,0
|
|
20241220,194000,969423230,4055,4055,4055,4055,0
|
|
20241220,193900,969423230,4055,4055,4055,4055,0
|
|
20241220,193800,969423230,4055,4055,4055,4055,0
|
|
20241220,193700,969423230,4055,4055,4055,4055,0
|
|
20241220,193600,969423230,4055,4055,4055,4055,0
|
|
20241220,193500,969423230,4055,4055,4055,4055,0
|
|
20241220,193400,969423230,4055,4055,4055,4055,0
|
|
20241220,193300,969423230,4055,4055,4055,4055,0
|
|
20241220,193200,969423230,4055,4055,4055,4055,0
|
|
20241220,193100,969423230,4055,4055,4055,4055,0
|
|
20241220,193000,969423230,4055,4055,4055,4055,0
|
|
20241220,192900,969423230,4055,4055,4055,4055,0
|
|
20241220,192800,969423230,4055,4055,4055,4055,0
|
|
20241220,192700,969423230,4055,4055,4055,4055,0
|
|
20241220,192600,969423230,4055,4055,4055,4055,0
|
|
20241220,192500,969423230,4055,4055,4055,4055,0
|
|
20241220,192400,969423230,4055,4055,4055,4055,0
|
|
20241220,192300,969423230,4055,4055,4055,4055,0
|
|
20241220,192200,969423230,4055,4055,4055,4055,0
|
|
20241220,192100,969423230,4055,4055,4055,4055,2987
|
|
20241220,192000,969423230,4055,4055,4055,4055,0
|
|
20241220,191900,969423230,4055,4055,4055,4055,0
|
|
20241220,191800,969423230,4055,4055,4055,4055,0
|
|
20241220,191700,969423230,4055,4055,4055,4055,0
|
|
20241220,191600,969423230,4055,4055,4055,4055,0
|
|
20241220,191500,969423230,4055,4055,4055,4055,0
|
|
20241220,191400,969423230,4055,4055,4055,4055,0
|
|
20241220,191300,969423230,4055,4055,4055,4055,0
|
|
20241220,191200,969423230,4055,4055,4055,4055,0
|
|
20241220,191100,969423230,4055,4055,4055,4055,0
|
|
20241220,191000,969423230,4055,4055,4055,4055,0
|
|
20241220,190900,969423230,4055,4055,4055,4055,0
|
|
20241220,190800,969423230,4055,4055,4055,4055,0
|
|
20241220,190700,969423230,4055,4055,4055,4055,0
|
|
20241220,190600,969423230,4055,4055,4055,4055,0
|
|
20241220,190500,969423230,4055,4055,4055,4055,0
|
|
20241220,190400,969423230,4055,4055,4055,4055,0
|
|
20241220,190300,969423230,4055,4055,4055,4055,0
|
|
20241220,190200,969423230,4055,4055,4055,4055,0
|
|
20241220,190100,969423230,4055,4055,4055,4055,0
|
|
20241220,190000,969423230,4055,4055,4055,4055,0
|
|
20241220,185900,969423230,4055,4055,4055,4055,0
|
|
20241220,185800,969423230,4055,4055,4055,4055,0
|
|
20241220,185700,969423230,4055,4055,4055,4055,0
|
|
20241220,185600,969423230,4055,4055,4055,4055,0
|
|
20241220,185500,969423230,4055,4055,4055,4055,0
|
|
20241220,185400,969423230,4055,4055,4055,4055,0
|
|
20241220,185300,969423230,4055,4055,4055,4055,0
|
|
20241220,185200,969423230,4055,4055,4055,4055,0
|
|
20241220,185100,969423230,4055,4055,4055,4055,2987
|
|
20241220,185000,969423230,4055,4055,4055,4055,0
|
|
20241220,184900,969423230,4055,4055,4055,4055,0
|
|
20241220,184800,969423230,4055,4055,4055,4055,0
|
|
20241220,184700,969423230,4055,4055,4055,4055,0
|
|
20241220,184600,969423230,4055,4055,4055,4055,0
|
|
20241220,184500,969423230,4055,4055,4055,4055,0
|
|
20241220,184400,969423230,4055,4055,4055,4055,0
|
|
20241220,184300,969423230,4055,4055,4055,4055,0
|
|
20241220,184200,969423230,4055,4055,4055,4055,0
|
|
20241220,184100,969423230,4055,4055,4055,4055,0
|
|
20241220,184000,969423230,4055,4055,4055,4055,0
|
|
20241220,183900,969423230,4055,4055,4055,4055,0
|
|
20241220,183800,969423230,4055,4055,4055,4055,0
|
|
20241220,183700,969423230,4055,4055,4055,4055,0
|
|
20241220,183600,969423230,4055,4055,4055,4055,0
|
|
20241220,183500,969423230,4055,4055,4055,4055,0
|
|
20241220,183400,969423230,4055,4055,4055,4055,0
|
|
20241220,183300,969423230,4055,4055,4055,4055,0
|
|
20241220,183200,969423230,4055,4055,4055,4055,0
|
|
20241220,183100,969423230,4055,4055,4055,4055,0
|
|
20241220,183000,969423230,4055,4055,4055,4055,0
|
|
20241220,182900,969423230,4055,4055,4055,4055,0
|
|
20241220,182800,969423230,4055,4055,4055,4055,0
|
|
20241220,182700,969423230,4055,4055,4055,4055,0
|
|
20241220,182600,969423230,4055,4055,4055,4055,0
|
|
20241220,182500,969423230,4055,4055,4055,4055,0
|
|
20241220,182400,969423230,4055,4055,4055,4055,0
|
|
20241220,182300,969423230,4055,4055,4055,4055,0
|
|
20241220,182200,969423230,4055,4055,4055,4055,0
|
|
20241220,182100,969423230,4055,4055,4055,4055,2987
|
|
20241220,182000,969423230,4055,4055,4055,4055,0
|
|
20241220,181900,969423230,4055,4055,4055,4055,0
|
|
20241220,181800,969423230,4055,4055,4055,4055,0
|
|
20241220,181700,969423230,4055,4055,4055,4055,0
|
|
20241220,181600,969423230,4055,4055,4055,4055,0
|
|
20241220,181500,969423230,4055,4055,4055,4055,0
|
|
20241220,181400,969423230,4055,4055,4055,4055,0
|
|
20241220,181300,969423230,4055,4055,4055,4055,0
|
|
20241220,181200,969423230,4055,4055,4055,4055,0
|
|
20241220,181100,969423230,4055,4055,4055,4055,0
|
|
20241220,181000,969423230,4055,4055,4055,4055,0
|
|
20241220,180900,969423230,4055,4055,4055,4055,0
|
|
20241220,180800,969423230,4055,4055,4055,4055,0
|
|
20241220,180700,969423230,4055,4055,4055,4055,0
|
|
20241220,180600,969423230,4055,4055,4055,4055,0
|
|
20241220,180500,969423230,4055,4055,4055,4055,0
|
|
20241220,180400,969423230,4055,4055,4055,4055,0
|
|
20241220,180300,969423230,4055,4055,4055,4055,0
|
|
20241220,180200,969423230,4055,4055,4055,4055,0
|
|
20241220,180100,969423230,4055,4055,4055,4055,0
|
|
20241220,180000,969423230,4055,4055,4055,4055,0
|
|
20241220,175900,969423230,4055,4055,4055,4055,0
|
|
20241220,175800,969423230,4055,4055,4055,4055,0
|
|
20241220,175700,969423230,4055,4055,4055,4055,0
|
|
20241220,175600,969423230,4055,4055,4055,4055,0
|
|
20241220,175500,969423230,4055,4055,4055,4055,0
|
|
20241220,175400,969423230,4055,4055,4055,4055,0
|
|
20241220,175300,969423230,4055,4055,4055,4055,0
|
|
20241220,175200,969423230,4055,4055,4055,4055,0
|
|
20241220,175100,969423230,4055,4055,4055,4055,2987
|
|
20241220,175000,969423230,4055,4055,4055,4055,0
|
|
20241220,174900,969423230,4055,4055,4055,4055,0
|
|
20241220,174800,969423230,4055,4055,4055,4055,0
|
|
20241220,174700,969423230,4055,4055,4055,4055,0
|
|
20241220,174600,969423230,4055,4055,4055,4055,0
|
|
20241220,174500,969423230,4055,4055,4055,4055,0
|
|
20241220,174400,969423230,4055,4055,4055,4055,0
|
|
20241220,174300,969423230,4055,4055,4055,4055,0
|
|
20241220,174200,969423230,4055,4055,4055,4055,0
|
|
20241220,174100,969423230,4055,4055,4055,4055,0
|
|
20241220,174000,969423230,4055,4055,4055,4055,0
|
|
20241220,173900,969423230,4055,4055,4055,4055,0
|
|
20241220,173800,969423230,4055,4055,4055,4055,0
|
|
20241220,173700,969423230,4055,4055,4055,4055,0
|
|
20241220,173600,969423230,4055,4055,4055,4055,0
|
|
20241220,173500,969423230,4055,4055,4055,4055,0
|
|
20241220,173400,969423230,4055,4055,4055,4055,0
|
|
20241220,173300,969423230,4055,4055,4055,4055,0
|
|
20241220,173200,969423230,4055,4055,4055,4055,0
|
|
20241220,173100,969423230,4055,4055,4055,4055,0
|
|
20241220,173000,969423230,4055,4055,4055,4055,0
|
|
20241220,172900,969423230,4055,4055,4055,4055,0
|
|
20241220,172800,969423230,4055,4055,4055,4055,0
|
|
20241220,172700,969423230,4055,4055,4055,4055,0
|
|
20241220,172600,969423230,4055,4055,4055,4055,0
|
|
20241220,172500,969423230,4055,4055,4055,4055,0
|
|
20241220,172400,969423230,4055,4055,4055,4055,0
|
|
20241220,172300,969423230,4055,4055,4055,4055,0
|
|
20241220,172200,969423230,4055,4055,4055,4055,0
|
|
20241220,172100,969423230,4055,4055,4055,4055,2987
|
|
20241220,172000,969423230,4055,4055,4055,4055,0
|
|
20241220,171900,969423230,4055,4055,4055,4055,0
|
|
20241220,171800,969423230,4055,4055,4055,4055,0
|
|
20241220,171700,969423230,4055,4055,4055,4055,0
|
|
20241220,171600,969423230,4055,4055,4055,4055,0
|
|
20241220,171500,969423230,4055,4055,4055,4055,0
|
|
20241220,171400,969423230,4055,4055,4055,4055,0
|
|
20241220,171300,969423230,4055,4055,4055,4055,0
|
|
20241220,171200,969423230,4055,4055,4055,4055,0
|
|
20241220,171100,969423230,4055,4055,4055,4055,0
|
|
20241220,171000,969423230,4055,4055,4055,4055,0
|
|
20241220,170900,969423230,4055,4055,4055,4055,0
|
|
20241220,170800,969423230,4055,4055,4055,4055,0
|
|
20241220,170700,969423230,4055,4055,4055,4055,0
|
|
20241220,170600,969423230,4055,4055,4055,4055,0
|
|
20241220,170500,969423230,4055,4055,4055,4055,0
|
|
20241220,170400,969423230,4055,4055,4055,4055,0
|
|
20241220,170300,969423230,4055,4055,4055,4055,0
|
|
20241220,170200,969423230,4055,4055,4055,4055,0
|
|
20241220,170100,969423230,4055,4055,4055,4055,0
|
|
20241220,170000,969423230,4055,4055,4055,4055,0
|
|
20241220,165900,969423230,4055,4055,4055,4055,0
|
|
20241220,165800,969423230,4055,4055,4055,4055,0
|
|
20241220,165700,969423230,4055,4055,4055,4055,0
|
|
20241220,165600,969423230,4055,4055,4055,4055,0
|
|
20241220,165500,969423230,4055,4055,4055,4055,0
|
|
20241220,165400,969423230,4055,4055,4055,4055,0
|
|
20241220,165300,969423230,4055,4055,4055,4055,0
|
|
20241220,165200,969423230,4055,4055,4055,4055,0
|
|
20241220,165100,969423230,4055,4055,4055,4055,2987
|
|
20241220,165000,969423230,4055,4055,4055,4055,0
|
|
20241220,164900,969423230,4055,4055,4055,4055,0
|
|
20241220,164800,969423230,4055,4055,4055,4055,0
|
|
20241220,164700,969423230,4055,4055,4055,4055,0
|
|
20241220,164600,969423230,4055,4055,4055,4055,0
|
|
20241220,164500,969423230,4055,4055,4055,4055,0
|
|
20241220,164400,969423230,4055,4055,4055,4055,0
|
|
20241220,164300,969423230,4055,4055,4055,4055,0
|
|
20241220,164200,969423230,4055,4055,4055,4055,0
|
|
20241220,164100,969423230,4055,4055,4055,4055,0
|
|
20241220,164000,969423230,4055,4055,4055,4055,0
|
|
20241220,163900,969423230,4055,4055,4055,4055,0
|
|
20241220,163800,969423230,4055,4055,4055,4055,0
|
|
20241220,163700,969423230,4055,4055,4055,4055,0
|
|
20241220,163600,969423230,4055,4055,4055,4055,0
|
|
20241220,163500,969423230,4055,4055,4055,4055,0
|
|
20241220,163400,969423230,4055,4055,4055,4055,0
|
|
20241220,163300,969423230,4055,4055,4055,4055,0
|
|
20241220,163200,969423230,4055,4055,4055,4055,0
|
|
20241220,163100,969423230,4055,4055,4055,4055,0
|
|
20241220,163000,969423230,4055,4055,4055,4055,0
|
|
20241220,162900,969423230,4055,4055,4055,4055,0
|
|
20241220,162800,969423230,4055,4055,4055,4055,0
|
|
20241220,162700,969423230,4055,4055,4055,4055,0
|
|
20241220,162600,969423230,4055,4055,4055,4055,0
|
|
20241220,162500,969423230,4055,4055,4055,4055,0
|
|
20241220,162400,969423230,4055,4055,4055,4055,0
|
|
20241220,162300,969423230,4055,4055,4055,4055,0
|
|
20241220,162200,969423230,4055,4055,4055,4055,0
|
|
20241220,162100,969423230,4055,4055,4055,4055,2987
|
|
20241220,162000,969423230,4055,4055,4055,4055,0
|
|
20241220,161900,969423230,4055,4055,4055,4055,0
|
|
20241220,161800,969423230,4055,4055,4055,4055,0
|
|
20241220,161700,969423230,4055,4055,4055,4055,0
|
|
20241220,161600,969423230,4055,4055,4055,4055,0
|
|
20241220,161500,969423230,4055,4055,4055,4055,0
|
|
20241220,161400,969423230,4055,4055,4055,4055,0
|
|
20241220,161300,969423230,4055,4055,4055,4055,0
|
|
20241220,161200,969423230,4055,4055,4055,4055,0
|
|
20241220,161100,969423230,4055,4055,4055,4055,0
|
|
20241220,161000,969423230,4055,4055,4055,4055,0
|
|
20241220,160900,969423230,4055,4055,4055,4055,0
|
|
20241220,160800,969423230,4055,4055,4055,4055,0
|
|
20241220,160700,969423230,4055,4055,4055,4055,0
|
|
20241220,160600,969423230,4055,4055,4055,4055,0
|
|
20241220,160500,969423230,4055,4055,4055,4055,0
|
|
20241220,160400,969423230,4055,4055,4055,4055,0
|
|
20241220,160300,969423230,4055,4055,4055,4055,0
|
|
20241220,160200,969423230,4055,4055,4055,4055,0
|
|
20241220,160100,969423230,4055,4055,4055,4055,0
|
|
20241220,160000,969423230,4055,4055,4055,4055,0
|
|
20241220,155900,969423230,4055,4055,4055,4055,0
|
|
20241220,155800,969423230,4055,4055,4055,4055,0
|
|
20241220,155700,969423230,4055,4055,4055,4055,0
|
|
20241220,155600,969423230,4055,4055,4055,4055,0
|
|
20241220,155500,969423230,4055,4055,4055,4055,0
|
|
20241220,155400,969423230,4055,4055,4055,4055,0
|
|
20241220,155300,969423230,4055,4055,4055,4055,0
|
|
20241220,155200,969423230,4055,4055,4055,4055,0
|
|
20241220,155100,969423230,4055,4055,4055,4055,2987
|
|
20241220,155000,969423230,4055,4055,4055,4055,0
|
|
20241220,154900,969423230,4055,4055,4055,4055,0
|
|
20241220,154800,969423230,4055,4055,4055,4055,0
|
|
20241220,154700,969423230,4055,4055,4055,4055,0
|
|
20241220,154600,969423230,4055,4055,4055,4055,0
|
|
20241220,154500,969423230,4055,4055,4055,4055,0
|
|
20241220,154400,969423230,4055,4055,4055,4055,0
|
|
20241220,154300,969423230,4055,4055,4055,4055,0
|
|
20241220,154200,969423230,4055,4055,4055,4055,0
|
|
20241220,154100,969423230,4055,4055,4055,4055,0
|
|
20241220,154000,969423230,4055,4055,4055,4055,0
|
|
20241220,153900,969423230,4055,4055,4055,4055,0
|
|
20241220,153800,969423230,4055,4055,4055,4055,0
|
|
20241220,153700,969423230,4055,4055,4055,4055,0
|
|
20241220,153600,969423230,4055,4055,4055,4055,0
|
|
20241220,153500,969423230,4055,4055,4055,4055,0
|
|
20241220,153400,969423230,4055,4055,4055,4055,0
|
|
20241220,153300,969423230,4055,4055,4055,4055,0
|
|
20241220,153200,969423230,4055,4055,4055,4055,0
|
|
20241220,153100,969423230,4055,4055,4055,4055,0
|
|
20241220,153000,969423230,4055,4055,4055,4055,2987
|
|
20241220,152900,957310945,4055,4055,4055,4055,0
|
|
20241220,152800,957310945,4055,4055,4055,4055,0
|
|
20241220,152700,957310945,4055,4055,4055,4055,0
|
|
20241220,152600,957310945,4055,4055,4055,4055,0
|
|
20241220,152500,957310945,4055,4055,4055,4055,0
|
|
20241220,152400,957310945,4055,4055,4055,4055,0
|
|
20241220,152300,957310945,4055,4055,4055,4055,0
|
|
20241220,152200,957310945,4055,4055,4055,4055,0
|
|
20241220,152100,957310945,4055,4055,4055,4055,0
|
|
20241220,152000,957310945,4055,4055,4055,4055,0
|
|
20241220,151900,957310945,4055,4055,4055,4055,127
|
|
20241220,151800,956795960,4055,4060,4060,4055,925
|
|
20241220,151700,953043960,4060,4055,4060,4055,499
|
|
20241220,151600,951019635,4050,4050,4060,4050,403
|
|
20241220,151500,949387465,4050,4050,4050,4045,310
|
|
20241220,151400,948133110,4050,4050,4050,4040,2943
|
|
20241220,151300,936238995,4050,4045,4050,4045,198
|
|
20241220,151200,935437100,4055,4050,4055,4040,282
|
|
20241220,151100,934294870,4045,4040,4045,4035,555
|
|
20241220,151000,932054420,4035,4040,4040,4035,1501
|
|
20241220,150900,925995385,4060,4050,4060,4035,12225
|
|
20241220,150800,876480570,4050,4050,4050,4045,199
|
|
20241220,150700,875675455,4050,4045,4050,4045,344
|
|
20241220,150600,874283835,4040,4045,4045,4040,501
|
|
20241220,150500,872257540,4045,4045,4045,4045,171
|
|
20241220,150400,871565845,4045,4045,4045,4045,67
|
|
20241220,150300,871294830,4040,4040,4045,4040,452
|
|
20241220,150200,869468555,4040,4035,4040,4030,327
|
|
20241220,150100,868149510,4040,4035,4040,4035,199
|
|
20241220,150000,867346165,4035,4035,4035,4035,229
|
|
20241220,145900,866422150,4040,4030,4040,4030,409
|
|
20241220,145800,864771640,4035,4035,4045,4030,1628
|
|
20241220,145700,858209585,4035,4035,4045,4025,1364
|
|
20241220,145600,852718310,4035,4035,4040,4035,555
|
|
20241220,145500,850478810,4035,4035,4035,4035,249
|
|
20241220,145400,849474095,4035,4040,4040,4035,67
|
|
20241220,145300,849203420,4035,4040,4040,4035,201
|
|
20241220,145200,848392140,4040,4045,4045,4035,1219
|
|
20241220,145100,843466200,4045,4045,4045,4045,230
|
|
20241220,145000,842535850,4045,4040,4045,4040,56
|
|
20241220,144900,842309410,4040,4035,4040,4035,1034
|
|
20241220,144800,838137050,4045,4045,4050,4045,218
|
|
20241220,144700,837254175,4050,4045,4050,4045,214
|
|
20241220,144600,836387505,4045,4045,4050,4045,280
|
|
20241220,144500,835253540,4045,4045,4050,4045,377
|
|
20241220,144400,833726745,4045,4045,4045,4040,347
|
|
20241220,144300,832323900,4045,4035,4045,4035,209
|
|
20241220,144200,831480160,4030,4035,4035,4030,56
|
|
20241220,144100,831254205,4035,4035,4040,4030,959
|
|
20241220,144000,827386350,4030,4030,4030,4030,268
|
|
20241220,143900,826306310,4025,4030,4030,4025,85
|
|
20241220,143800,825963810,4035,4040,4040,4030,1235
|
|
20241220,143700,820981635,4040,4040,4040,4040,302
|
|
20241220,143600,819761555,4040,4040,4040,4040,237
|
|
20241220,143500,818804075,4040,4035,4040,4035,246
|
|
20241220,143400,817810390,4035,4030,4035,4030,404
|
|
20241220,143300,816181225,4030,4030,4030,4030,260
|
|
20241220,143200,815133425,4030,4030,4030,4030,50
|
|
20241220,143100,814931925,4020,4045,4050,4020,4679
|
|
20241220,143000,796091495,4050,4045,4050,4045,233
|
|
20241220,142900,795148570,4050,4045,4050,4045,388
|
|
20241220,142800,793578685,4045,4050,4050,4045,80
|
|
20241220,142700,793254850,4045,4050,4050,4045,306
|
|
20241220,142600,792016230,4045,4045,4045,4040,291
|
|
20241220,142500,790839570,4040,4045,4045,4040,454
|
|
20241220,142400,789005140,4045,4035,4045,4035,94
|
|
20241220,142300,788625550,4035,4040,4040,4035,254
|
|
20241220,142200,787600450,4040,4045,4045,4040,2757
|
|
20241220,142100,776460325,4045,4045,4045,4045,391
|
|
20241220,142000,774878730,4045,4030,4045,4030,3470
|
|
20241220,141900,760883910,4035,4020,4035,4020,2843
|
|
20241220,141800,749443505,4020,4020,4020,4020,5277
|
|
20241220,141700,728229965,4020,4010,4020,4010,4649
|
|
20241220,141600,709546650,4020,4015,4020,4015,6116
|
|
20241220,141500,684990830,4010,4010,4010,4010,1432
|
|
20241220,141400,679248510,4010,4005,4010,4000,579
|
|
20241220,141300,676930420,4010,4015,4015,4005,566
|
|
20241220,141200,674662615,4010,4010,4015,4010,302
|
|
20241220,141100,673451515,4010,4005,4010,4005,144
|
|
20241220,141000,672874360,4005,4005,4005,4005,241
|
|
20241220,140900,671909155,4000,4010,4010,4000,1059
|
|
20241220,140800,667668580,4015,4015,4015,4005,598
|
|
20241220,140700,665271850,4020,4020,4020,4020,194
|
|
20241220,140600,664491970,4020,4020,4020,4015,329
|
|
20241220,140500,663169560,4020,4015,4020,4015,754
|
|
20241220,140400,660141545,4015,4015,4015,4015,214
|
|
20241220,140300,659282335,4015,4015,4015,4015,131
|
|
20241220,140200,658756370,4015,4010,4015,4010,688
|
|
20241220,140100,655997280,4010,4010,4010,4010,249
|
|
20241220,140000,654998790,4010,4010,4010,4010,254
|
|
20241220,135900,653980250,4010,4005,4010,4005,2637
|
|
20241220,135800,643418980,4005,4005,4005,4005,402
|
|
20241220,135700,641808970,4005,4005,4005,4005,7851
|
|
20241220,135600,610365715,4005,4005,4005,4005,35
|
|
20241220,135500,610225540,4005,4005,4005,4005,292
|
|
20241220,135400,609056080,4005,4005,4005,4005,271
|
|
20241220,135300,607970725,4000,4000,4000,4000,10
|
|
20241220,135200,607930725,4000,4000,4000,4000,10
|
|
20241220,135100,607890725,4005,4005,4005,4005,125
|
|
20241220,135000,607390100,4005,4005,4005,4005,0
|
|
20241220,134900,607390100,4005,3995,4005,3995,1501
|
|
20241220,134800,601393595,4005,4005,4005,4005,97
|
|
20241220,134700,601005110,4000,4000,4005,4000,177
|
|
20241220,134600,600296490,3995,4000,4000,3995,300
|
|
20241220,134500,599097550,4005,4005,4005,4005,0
|
|
20241220,134400,599097550,4005,4005,4005,4005,125
|
|
20241220,134300,598596925,4005,4005,4005,4005,1
|
|
20241220,134200,598592920,4000,4000,4000,4000,0
|
|
20241220,134100,598592920,4000,4005,4005,4000,13
|
|
20241220,134000,598540915,4005,4005,4005,4005,125
|
|
20241220,133900,598040290,4000,4000,4000,4000,1632
|
|
20241220,133800,591512290,4005,4000,4005,4000,97
|
|
20241220,133700,591124275,4005,4000,4005,4000,6
|
|
20241220,133600,591100270,4005,4005,4005,4005,125
|
|
20241220,133500,590599645,4005,4005,4005,4005,0
|
|
20241220,133400,590599645,4005,4005,4005,4005,0
|
|
20241220,133300,590599645,4005,4005,4005,4005,124
|
|
20241220,133200,590103025,4005,4005,4005,4005,0
|
|
20241220,133100,590103025,4005,4005,4005,4005,0
|
|
20241220,133000,590103025,4005,4005,4005,4005,0
|
|
20241220,132900,590103025,4005,4005,4005,4005,125
|
|
20241220,132800,589602400,4005,4005,4005,4005,0
|
|
20241220,132700,589602400,4005,4005,4005,4005,1
|
|
20241220,132600,589598395,4000,4000,4000,3990,1507
|
|
20241220,132500,583582735,4000,4000,4000,4000,129
|
|
20241220,132400,583066735,4000,4000,4000,4000,0
|
|
20241220,132300,583066735,4000,4000,4000,4000,871
|
|
20241220,132200,579582735,4000,4000,4000,4000,1880
|
|
20241220,132100,572062735,4000,4000,4000,4000,750
|
|
20241220,132000,569062735,4000,3990,4000,3990,1429
|
|
20241220,131900,563356025,3990,3990,3990,3990,1535
|
|
20241220,131800,557231375,3990,3990,3990,3990,125
|
|
20241220,131700,556732625,3995,3995,3995,3995,174
|
|
20241220,131600,556037495,4005,3995,4005,3995,2
|
|
20241220,131500,556029495,3990,4005,4005,3990,3028
|
|
20241220,131400,543942160,4000,3995,4000,3995,751
|
|
20241220,131300,540939410,3990,3990,3990,3990,2
|
|
20241220,131200,540931430,3990,3990,3990,3990,1050
|
|
20241220,131100,536741930,3990,3990,3990,3990,2125
|
|
20241220,131000,528263180,4000,3990,4000,3980,12660
|
|
20241220,130900,477799030,4000,4000,4000,4000,0
|
|
20241220,130800,477799030,4000,4000,4000,4000,0
|
|
20241220,130700,477799030,4000,4000,4000,4000,125
|
|
20241220,130600,477299030,4000,4000,4000,4000,0
|
|
20241220,130500,477299030,4000,4000,4000,4000,10
|
|
20241220,130400,477259030,4000,3990,4000,3990,1499
|
|
20241220,130300,471276770,4000,4000,4000,4000,364
|
|
20241220,130200,469820770,4000,4000,4000,4000,0
|
|
20241220,130100,469820770,4000,4000,4000,4000,0
|
|
20241220,130000,469820770,4000,4000,4000,4000,1
|
|
20241220,125900,469816770,4000,4000,4000,4000,0
|
|
20241220,125800,469816770,4000,4000,4000,4000,114
|
|
20241220,125700,469360770,4000,4000,4000,4000,11
|
|
20241220,125600,469316770,4000,4000,4000,4000,600
|
|
20241220,125500,466916770,4000,4000,4000,4000,0
|
|
20241220,125400,466916770,4000,4000,4000,4000,0
|
|
20241220,125300,466916770,4000,3995,4000,3995,2659
|
|
20241220,125200,456293440,3995,3995,3995,3995,1739
|
|
20241220,125100,449346135,4005,4005,4005,4005,0
|
|
20241220,125000,449346135,4005,4005,4005,4005,0
|
|
20241220,124900,449346135,4005,4005,4005,4005,125
|
|
20241220,124800,448845510,4000,4000,4000,4000,800
|
|
20241220,124700,445645510,4000,4000,4000,4000,0
|
|
20241220,124600,445645510,4000,4010,4010,4000,6660
|
|
20241220,124500,419004170,4010,4010,4010,4010,0
|
|
20241220,124400,419004170,4010,4010,4010,4010,0
|
|
20241220,124300,419004170,4010,4010,4010,4010,0
|
|
20241220,124200,419004170,4010,4010,4010,4010,125
|
|
20241220,124100,418502920,4010,4010,4010,4010,0
|
|
20241220,124000,418502920,4010,4010,4010,4010,0
|
|
20241220,123900,418502920,4010,4010,4010,4010,125
|
|
20241220,123800,418001670,4010,4010,4010,4010,0
|
|
20241220,123700,418001670,4010,4010,4010,4010,0
|
|
20241220,123600,418001670,4010,4010,4010,4010,0
|
|
20241220,123500,418001670,4010,4010,4010,4010,125
|
|
20241220,123400,417500420,4005,4005,4005,4005,31
|
|
20241220,123300,417376265,4010,4010,4010,4010,0
|
|
20241220,123200,417376265,4010,4010,4010,4010,0
|
|
20241220,123100,417376265,4010,4010,4010,4010,176
|
|
20241220,123000,416670505,4010,4010,4010,4010,0
|
|
20241220,122900,416670505,4010,4010,4010,4010,0
|
|
20241220,122800,416670505,4010,4010,4010,4010,73
|
|
20241220,122700,416377775,4005,4005,4005,4005,315
|
|
20241220,122600,415116200,4005,4005,4005,4005,0
|
|
20241220,122500,415116200,4005,4005,4005,4005,0
|
|
20241220,122400,415116200,4005,4005,4005,4005,111
|
|
20241220,122300,414671645,4000,4000,4000,4000,0
|
|
20241220,122200,414671645,4000,4000,4000,4000,91
|
|
20241220,122100,414307645,4000,4000,4000,4000,0
|
|
20241220,122000,414307645,4000,4000,4000,4000,125
|
|
20241220,121900,413807645,4000,4000,4000,4000,0
|
|
20241220,121800,413807645,4000,4000,4000,4000,0
|
|
20241220,121700,413807645,4000,4000,4000,4000,325
|
|
20241220,121600,412507645,3995,3995,3995,3995,0
|
|
20241220,121500,412507645,3995,3995,3995,3995,555
|
|
20241220,121400,410290420,4000,4000,4000,4000,0
|
|
20241220,121300,410290420,4000,3995,4000,3995,471
|
|
20241220,121200,408408155,4000,4000,4000,4000,0
|
|
20241220,121100,408408155,4000,4000,4000,4000,0
|
|
20241220,121000,408408155,4000,4000,4000,4000,125
|
|
20241220,120900,407908155,3995,3995,3995,3995,3
|
|
20241220,120800,407896170,3995,3995,3995,3995,0
|
|
20241220,120700,407896170,3995,3990,3995,3990,1838
|
|
20241220,120600,400554590,3995,3990,4000,3990,725
|
|
20241220,120500,397660090,4000,4000,4000,4000,0
|
|
20241220,120400,397660090,4000,4000,4000,4000,0
|
|
20241220,120300,397660090,4000,3995,4000,3990,2434
|
|
20241220,120200,387941830,4000,4015,4015,4000,13373
|
|
20241220,120100,334411560,4005,4005,4005,4005,0
|
|
20241220,120000,334411560,4005,4005,4005,4005,500
|
|
20241220,115900,332409060,4015,4015,4015,4015,1124
|
|
20241220,115800,327896200,4015,4015,4015,4015,0
|
|
20241220,115700,327896200,4015,4015,4015,4015,0
|
|
20241220,115600,327896200,4015,4015,4015,4015,0
|
|
20241220,115500,327896200,4015,4015,4015,4015,125
|
|
20241220,115400,327394325,4015,4015,4015,4015,0
|
|
20241220,115300,327394325,4015,4015,4015,4015,0
|
|
20241220,115200,327394325,4015,4015,4015,4015,125
|
|
20241220,115100,326892450,4010,4010,4010,4010,1000
|
|
20241220,115000,322882450,4015,4015,4015,4015,0
|
|
20241220,114900,322882450,4015,4015,4015,4015,0
|
|
20241220,114800,322882450,4015,4015,4015,4015,125
|
|
20241220,114700,322380575,4015,4015,4015,4015,0
|
|
20241220,114600,322380575,4015,4015,4015,4015,0
|
|
20241220,114500,322380575,4015,4015,4015,4015,1
|
|
20241220,114400,322376560,4015,4015,4015,4015,125
|
|
20241220,114300,321874685,4010,4015,4015,4010,2
|
|
20241220,114200,321866660,4015,4015,4015,4015,0
|
|
20241220,114100,321866660,4015,4015,4015,4015,124
|
|
20241220,114000,321368800,4015,4015,4015,4015,0
|
|
20241220,113900,321368800,4015,4015,4015,4015,0
|
|
20241220,113800,321368800,4015,4015,4015,4015,0
|
|
20241220,113700,321368800,4015,4015,4015,4015,125
|
|
20241220,113600,320866925,4010,4010,4010,4010,2921
|
|
20241220,113500,309153715,4020,4015,4020,4015,100
|
|
20241220,113400,308751725,4020,4020,4020,4020,125
|
|
20241220,113300,308249225,4015,4015,4015,4015,0
|
|
20241220,113200,308249225,4015,4015,4015,4015,61
|
|
20241220,113100,308004310,4010,4010,4010,4010,500
|
|
20241220,113000,305999310,4010,4020,4020,4010,2265
|
|
20241220,112900,296910885,4020,4020,4020,4020,0
|
|
20241220,112800,296910885,4020,4020,4020,4020,0
|
|
20241220,112700,296910885,4020,4020,4020,4020,0
|
|
20241220,112600,296910885,4020,4020,4020,4020,124
|
|
20241220,112500,296412405,4015,4015,4015,4015,0
|
|
20241220,112400,296412405,4015,4015,4015,4015,0
|
|
20241220,112300,296412405,4015,4015,4015,4015,230
|
|
20241220,112200,295488955,4015,4015,4015,4015,0
|
|
20241220,112100,295488955,4015,4015,4015,4015,0
|
|
20241220,112000,295488955,4015,4015,4015,4015,0
|
|
20241220,111900,295488955,4015,4015,4015,4015,375
|
|
20241220,111800,293983330,4015,4015,4015,4015,196
|
|
20241220,111700,293196390,4020,4020,4020,4020,0
|
|
20241220,111600,293196390,4020,4020,4020,4020,0
|
|
20241220,111500,293196390,4020,4020,4020,4020,125
|
|
20241220,111400,292693890,4015,4015,4015,4015,0
|
|
20241220,111300,292693890,4015,4015,4015,4015,0
|
|
20241220,111200,292693890,4015,4015,4015,4015,39
|
|
20241220,111100,292537305,4015,4015,4015,4015,309
|
|
20241220,111000,291296670,4015,4015,4015,4015,0
|
|
20241220,110900,291296670,4015,4015,4015,4015,0
|
|
20241220,110800,291296670,4015,4015,4015,4015,125
|
|
20241220,110700,290794795,4015,4015,4015,4015,0
|
|
20241220,110600,290794795,4015,4015,4015,4015,0
|
|
20241220,110500,290794795,4015,4015,4015,4015,125
|
|
20241220,110400,290292920,4005,4005,4005,4005,88
|
|
20241220,110300,289940480,4005,4005,4005,4005,0
|
|
20241220,110200,289940480,4005,4005,4005,4005,4
|
|
20241220,110100,289924460,4010,4010,4010,4010,155
|
|
20241220,110000,289302910,4010,4010,4010,4010,0
|
|
20241220,105900,289302910,4010,4010,4010,4010,500
|
|
20241220,105800,287297910,4015,4015,4015,4015,0
|
|
20241220,105700,287297910,4015,4010,4015,4010,525
|
|
20241220,105600,285192035,4015,4015,4015,4015,0
|
|
20241220,105500,285192035,4015,4015,4015,4015,0
|
|
20241220,105400,285192035,4015,4015,4015,4015,124
|
|
20241220,105300,284694175,4015,4015,4015,4015,0
|
|
20241220,105200,284694175,4015,4010,4015,4010,1110
|
|
20241220,105100,280243065,4005,4005,4005,4005,0
|
|
20241220,105000,280243065,4005,4005,4005,4005,1625
|
|
20241220,104900,273734940,4010,4010,4010,4010,0
|
|
20241220,104800,273734940,4010,4010,4010,4010,0
|
|
20241220,104700,273734940,4010,4010,4015,4010,127
|
|
20241220,104600,273225660,4010,4010,4010,4010,0
|
|
20241220,104500,273225660,4010,4010,4010,4010,0
|
|
20241220,104400,273225660,4010,4010,4010,4010,0
|
|
20241220,104300,273225660,4010,4005,4010,4005,226
|
|
20241220,104200,272319405,4000,4000,4000,4000,250
|
|
20241220,104100,271319405,4000,4000,4000,4000,480
|
|
20241220,104000,269399405,4010,4010,4010,4010,0
|
|
20241220,103900,269399405,4010,4000,4010,4000,624
|
|
20241220,103800,266902165,4010,4010,4010,4010,0
|
|
20241220,103700,266902165,4010,4010,4010,4010,0
|
|
20241220,103600,266902165,4010,4010,4010,4010,175
|
|
20241220,103500,266200415,4000,4000,4000,4000,22
|
|
20241220,103400,266112415,4000,4000,4000,4000,100
|
|
20241220,103300,265712415,4010,4010,4010,4010,0
|
|
20241220,103200,265712415,4010,4010,4010,4010,125
|
|
20241220,103100,265211165,4010,4010,4010,4010,0
|
|
20241220,103000,265211165,4010,4010,4010,4010,0
|
|
20241220,102900,265211165,4010,4010,4010,4010,0
|
|
20241220,102800,265211165,4010,4000,4010,4000,725
|
|
20241220,102700,262309915,4000,4000,4000,4000,675
|
|
20241220,102600,259609915,4005,4005,4005,4005,0
|
|
20241220,102500,259609915,4005,3995,4005,3995,824
|
|
20241220,102400,256316795,4005,4005,4005,3995,405
|
|
20241220,102300,254697405,4005,4005,4005,4005,0
|
|
20241220,102200,254697405,4005,4005,4005,4005,0
|
|
20241220,102100,254697405,4005,4000,4005,3995,3195
|
|
20241220,102000,241922505,4000,4005,4015,4000,7587
|
|
20241220,101900,211552040,4010,4010,4010,4005,2712
|
|
20241220,101800,200677100,4010,4015,4015,4010,161
|
|
20241220,101700,200030865,4015,4015,4015,4015,0
|
|
20241220,101600,200030865,4015,4015,4015,4015,1
|
|
20241220,101500,200026850,4010,4010,4010,4010,1251
|
|
20241220,101400,195010340,4020,4015,4020,4015,320
|
|
20241220,101300,193724915,4015,4030,4030,4015,3017
|
|
20241220,101200,181595430,4030,4030,4030,4030,494
|
|
20241220,101100,179604610,4030,4030,4030,4030,0
|
|
20241220,101000,179604610,4030,4030,4030,4030,125
|
|
20241220,100900,179100860,4035,4030,4035,4030,2
|
|
20241220,100800,179092795,4020,4030,4030,4020,1395
|
|
20241220,100700,173475485,4030,4030,4030,4030,124
|
|
20241220,100600,172975765,4030,4030,4030,4030,0
|
|
20241220,100500,172975765,4030,4030,4030,4030,0
|
|
20241220,100400,172975765,4030,4030,4030,4030,0
|
|
20241220,100300,172975765,4030,4030,4030,4030,125
|
|
20241220,100200,172472015,4030,4030,4030,4030,5
|
|
20241220,100100,172451865,4025,4025,4025,4025,698
|
|
20241220,100000,169642415,4025,4035,4035,4025,625
|
|
20241220,095900,167125540,4025,4025,4025,4025,0
|
|
20241220,095800,167125540,4025,4025,4025,4025,0
|
|
20241220,095700,167125540,4025,4025,4025,4025,88
|
|
20241220,095600,166771340,4025,4025,4025,4025,0
|
|
20241220,095500,166771340,4025,4025,4025,4025,0
|
|
20241220,095400,166771340,4025,4025,4025,4025,800
|
|
20241220,095300,163551340,4025,4025,4025,4025,500
|
|
20241220,095200,161538840,4025,4025,4025,4025,0
|
|
20241220,095100,161538840,4025,4025,4025,4025,0
|
|
20241220,095000,161538840,4025,4025,4025,4025,0
|
|
20241220,094900,161538840,4025,4025,4025,4025,331
|
|
20241220,094800,160206565,4025,4025,4025,4025,0
|
|
20241220,094700,160206565,4025,4025,4025,4025,0
|
|
20241220,094600,160206565,4025,4020,4025,4020,3230
|
|
20241220,094500,147216965,4015,4015,4015,4015,279
|
|
20241220,094400,146096780,4015,4015,4015,4015,221
|
|
20241220,094300,145209465,4015,4015,4015,4015,0
|
|
20241220,094200,145209465,4015,4015,4015,4015,5
|
|
20241220,094100,145189390,4015,4015,4015,4015,561
|
|
20241220,094000,142936975,4015,4015,4015,4015,20
|
|
20241220,093900,142856675,4015,4010,4015,4010,201
|
|
20241220,093800,142050660,4015,4015,4015,4015,0
|
|
20241220,093700,142050660,4015,4015,4015,4015,24
|
|
20241220,093600,141954300,4010,4010,4010,4010,0
|
|
20241220,093500,141954300,4010,4010,4010,4010,0
|
|
20241220,093400,141954300,4010,4010,4010,4010,500
|
|
20241220,093300,139949300,4020,4015,4020,4015,2
|
|
20241220,093200,139941265,4020,4010,4020,4010,804
|
|
20241220,093100,136717185,4010,4010,4010,4010,0
|
|
20241220,093000,136717185,4010,4010,4015,4010,356
|
|
20241220,092900,135289585,4010,4010,4010,4010,155
|
|
20241220,092800,134668035,4010,4010,4010,4010,0
|
|
20241220,092700,134668035,4010,4015,4015,4010,41
|
|
20241220,092600,134503465,4015,4015,4015,4010,7442
|
|
20241220,092500,104638110,4020,4015,4020,4015,450
|
|
20241220,092400,102830110,4020,4020,4020,4020,950
|
|
20241220,092300,99011110,4020,4020,4020,4020,50
|
|
20241220,092200,98810110,4020,4020,4020,4020,2667
|
|
20241220,092100,88088770,4020,4020,4020,4020,451
|
|
20241220,092000,86275750,4020,4020,4020,4020,0
|
|
20241220,091900,86275750,4020,4020,4020,4020,0
|
|
20241220,091800,86275750,4020,4020,4020,4020,250
|
|
20241220,091700,85270750,4020,4025,4025,4020,2500
|
|
20241220,091600,75217030,4035,4035,4035,4035,0
|
|
20241220,091500,75217030,4035,4035,4035,4035,249
|
|
20241220,091400,74212315,4015,4020,4020,4015,5317
|
|
20241220,091300,52841060,4020,4020,4020,4020,0
|
|
20241220,091200,52841060,4020,4020,4020,4020,50
|
|
20241220,091100,52640060,4020,4020,4020,4020,0
|
|
20241220,091000,52640060,4020,4025,4025,4020,1399
|
|
20241220,090900,47009840,4025,4030,4030,4020,4200
|
|
20241220,090800,30110640,4030,4035,4035,4030,1309
|
|
20241220,090700,24833610,4040,4040,4040,4040,300
|
|
20241220,090600,23621610,4040,4040,4040,4040,0
|
|
20241220,090500,23621610,4040,4045,4045,4040,2073
|
|
20241220,090400,15244185,4050,4050,4050,4050,934
|
|
20241220,090300,11461485,4050,4050,4050,4050,35
|
|
20241220,090200,11319735,4050,4050,4050,4050,21
|
|
20241220,090100,11234685,4070,4070,4070,4070,0
|
|
20241220,090000,11234685,4070,4080,4080,4055,2766
|