680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,201700,788840805,4845,4845,4845,4845,3415
|
|
20241213,201600,788840805,4845,4845,4845,4845,0
|
|
20241213,201500,788840805,4845,4845,4845,4845,0
|
|
20241213,201400,788840805,4845,4845,4845,4845,0
|
|
20241213,201300,788840805,4845,4845,4845,4845,0
|
|
20241213,201200,788840805,4845,4845,4845,4845,0
|
|
20241213,201100,788840805,4845,4845,4845,4845,0
|
|
20241213,201000,788840805,4845,4845,4845,4845,0
|
|
20241213,200900,788840805,4845,4845,4845,4845,0
|
|
20241213,200800,788840805,4845,4845,4845,4845,0
|
|
20241213,200700,788840805,4845,4845,4845,4845,0
|
|
20241213,200600,788840805,4845,4845,4845,4845,0
|
|
20241213,200500,788840805,4845,4845,4845,4845,0
|
|
20241213,200400,788840805,4845,4845,4845,4845,0
|
|
20241213,200300,788840805,4845,4845,4845,4845,0
|
|
20241213,200200,788840805,4845,4845,4845,4845,0
|
|
20241213,200100,788840805,4845,4845,4845,4845,0
|
|
20241213,200000,788840805,4845,4845,4845,4845,0
|
|
20241213,195900,788840805,4845,4845,4845,4845,0
|
|
20241213,195800,788840805,4845,4845,4845,4845,0
|
|
20241213,195700,788840805,4845,4845,4845,4845,0
|
|
20241213,195600,788840805,4845,4845,4845,4845,0
|
|
20241213,195500,788840805,4845,4845,4845,4845,0
|
|
20241213,195400,788840805,4845,4845,4845,4845,0
|
|
20241213,195300,788840805,4845,4845,4845,4845,0
|
|
20241213,195200,788840805,4845,4845,4845,4845,0
|
|
20241213,195100,788840805,4845,4845,4845,4845,0
|
|
20241213,195000,788840805,4845,4845,4845,4845,0
|
|
20241213,194900,788840805,4845,4845,4845,4845,0
|
|
20241213,194800,788840805,4845,4845,4845,4845,0
|
|
20241213,194700,788840805,4845,4845,4845,4845,3415
|
|
20241213,194600,788840805,4845,4845,4845,4845,0
|
|
20241213,194500,788840805,4845,4845,4845,4845,0
|
|
20241213,194400,788840805,4845,4845,4845,4845,0
|
|
20241213,194300,788840805,4845,4845,4845,4845,0
|
|
20241213,194200,788840805,4845,4845,4845,4845,0
|
|
20241213,194100,788840805,4845,4845,4845,4845,0
|
|
20241213,194000,788840805,4845,4845,4845,4845,0
|
|
20241213,193900,788840805,4845,4845,4845,4845,0
|
|
20241213,193800,788840805,4845,4845,4845,4845,0
|
|
20241213,193700,788840805,4845,4845,4845,4845,0
|
|
20241213,193600,788840805,4845,4845,4845,4845,0
|
|
20241213,193500,788840805,4845,4845,4845,4845,0
|
|
20241213,193400,788840805,4845,4845,4845,4845,0
|
|
20241213,193300,788840805,4845,4845,4845,4845,0
|
|
20241213,193200,788840805,4845,4845,4845,4845,0
|
|
20241213,193100,788840805,4845,4845,4845,4845,0
|
|
20241213,193000,788840805,4845,4845,4845,4845,0
|
|
20241213,192900,788840805,4845,4845,4845,4845,0
|
|
20241213,192800,788840805,4845,4845,4845,4845,0
|
|
20241213,192700,788840805,4845,4845,4845,4845,0
|
|
20241213,192600,788840805,4845,4845,4845,4845,0
|
|
20241213,192500,788840805,4845,4845,4845,4845,0
|
|
20241213,192400,788840805,4845,4845,4845,4845,0
|
|
20241213,192300,788840805,4845,4845,4845,4845,0
|
|
20241213,192200,788840805,4845,4845,4845,4845,0
|
|
20241213,192100,788840805,4845,4845,4845,4845,0
|
|
20241213,192000,788840805,4845,4845,4845,4845,0
|
|
20241213,191900,788840805,4845,4845,4845,4845,0
|
|
20241213,191800,788840805,4845,4845,4845,4845,0
|
|
20241213,191700,788840805,4845,4845,4845,4845,3415
|
|
20241213,191600,788840805,4845,4845,4845,4845,0
|
|
20241213,191500,788840805,4845,4845,4845,4845,0
|
|
20241213,191400,788840805,4845,4845,4845,4845,0
|
|
20241213,191300,788840805,4845,4845,4845,4845,0
|
|
20241213,191200,788840805,4845,4845,4845,4845,0
|
|
20241213,191100,788840805,4845,4845,4845,4845,0
|
|
20241213,191000,788840805,4845,4845,4845,4845,0
|
|
20241213,190900,788840805,4845,4845,4845,4845,0
|
|
20241213,190800,788840805,4845,4845,4845,4845,0
|
|
20241213,190700,788840805,4845,4845,4845,4845,0
|
|
20241213,190600,788840805,4845,4845,4845,4845,0
|
|
20241213,190500,788840805,4845,4845,4845,4845,0
|
|
20241213,190400,788840805,4845,4845,4845,4845,0
|
|
20241213,190300,788840805,4845,4845,4845,4845,0
|
|
20241213,190200,788840805,4845,4845,4845,4845,0
|
|
20241213,190100,788840805,4845,4845,4845,4845,0
|
|
20241213,190000,788840805,4845,4845,4845,4845,0
|
|
20241213,185900,788840805,4845,4845,4845,4845,0
|
|
20241213,185800,788840805,4845,4845,4845,4845,0
|
|
20241213,185700,788840805,4845,4845,4845,4845,0
|
|
20241213,185600,788840805,4845,4845,4845,4845,0
|
|
20241213,185500,788840805,4845,4845,4845,4845,0
|
|
20241213,185400,788840805,4845,4845,4845,4845,0
|
|
20241213,185300,788840805,4845,4845,4845,4845,0
|
|
20241213,185200,788840805,4845,4845,4845,4845,0
|
|
20241213,185100,788840805,4845,4845,4845,4845,0
|
|
20241213,185000,788840805,4845,4845,4845,4845,0
|
|
20241213,184900,788840805,4845,4845,4845,4845,0
|
|
20241213,184800,788840805,4845,4845,4845,4845,0
|
|
20241213,184700,788840805,4845,4845,4845,4845,3415
|
|
20241213,184600,788840805,4845,4845,4845,4845,0
|
|
20241213,184500,788840805,4845,4845,4845,4845,0
|
|
20241213,184400,788840805,4845,4845,4845,4845,0
|
|
20241213,184300,788840805,4845,4845,4845,4845,0
|
|
20241213,184200,788840805,4845,4845,4845,4845,0
|
|
20241213,184100,788840805,4845,4845,4845,4845,0
|
|
20241213,184000,788840805,4845,4845,4845,4845,0
|
|
20241213,183900,788840805,4845,4845,4845,4845,0
|
|
20241213,183800,788840805,4845,4845,4845,4845,0
|
|
20241213,183700,788840805,4845,4845,4845,4845,0
|
|
20241213,183600,788840805,4845,4845,4845,4845,0
|
|
20241213,183500,788840805,4845,4845,4845,4845,0
|
|
20241213,183400,788840805,4845,4845,4845,4845,0
|
|
20241213,183300,788840805,4845,4845,4845,4845,0
|
|
20241213,183200,788840805,4845,4845,4845,4845,0
|
|
20241213,183100,788840805,4845,4845,4845,4845,0
|
|
20241213,183000,788840805,4845,4845,4845,4845,0
|
|
20241213,182900,788840805,4845,4845,4845,4845,0
|
|
20241213,182800,788840805,4845,4845,4845,4845,0
|
|
20241213,182700,788840805,4845,4845,4845,4845,0
|
|
20241213,182600,788840805,4845,4845,4845,4845,0
|
|
20241213,182500,788840805,4845,4845,4845,4845,0
|
|
20241213,182400,788840805,4845,4845,4845,4845,0
|
|
20241213,182300,788840805,4845,4845,4845,4845,0
|
|
20241213,182200,788840805,4845,4845,4845,4845,0
|
|
20241213,182100,788840805,4845,4845,4845,4845,0
|
|
20241213,182000,788840805,4845,4845,4845,4845,0
|
|
20241213,181900,788840805,4845,4845,4845,4845,0
|
|
20241213,181800,788840805,4845,4845,4845,4845,0
|
|
20241213,181700,788840805,4845,4845,4845,4845,3415
|
|
20241213,181600,788840805,4845,4845,4845,4845,0
|
|
20241213,181500,788840805,4845,4845,4845,4845,0
|
|
20241213,181400,788840805,4845,4845,4845,4845,0
|
|
20241213,181300,788840805,4845,4845,4845,4845,0
|
|
20241213,181200,788840805,4845,4845,4845,4845,0
|
|
20241213,181100,788840805,4845,4845,4845,4845,0
|
|
20241213,181000,788840805,4845,4845,4845,4845,0
|
|
20241213,180900,788840805,4845,4845,4845,4845,0
|
|
20241213,180800,788840805,4845,4845,4845,4845,0
|
|
20241213,180700,788840805,4845,4845,4845,4845,0
|
|
20241213,180600,788840805,4845,4845,4845,4845,0
|
|
20241213,180500,788840805,4845,4845,4845,4845,0
|
|
20241213,180400,788840805,4845,4845,4845,4845,0
|
|
20241213,180300,788840805,4845,4845,4845,4845,0
|
|
20241213,180200,788840805,4845,4845,4845,4845,0
|
|
20241213,180100,788840805,4845,4845,4845,4845,0
|
|
20241213,180000,788840805,4845,4845,4845,4845,0
|
|
20241213,175900,788840805,4845,4845,4845,4845,0
|
|
20241213,175800,788840805,4845,4845,4845,4845,0
|
|
20241213,175700,788840805,4845,4845,4845,4845,0
|
|
20241213,175600,788840805,4845,4845,4845,4845,0
|
|
20241213,175500,788840805,4845,4845,4845,4845,0
|
|
20241213,175400,788840805,4845,4845,4845,4845,0
|
|
20241213,175300,788840805,4845,4845,4845,4845,0
|
|
20241213,175200,788840805,4845,4845,4845,4845,0
|
|
20241213,175100,788840805,4845,4845,4845,4845,0
|
|
20241213,175000,788840805,4845,4845,4845,4845,0
|
|
20241213,174900,788840805,4845,4845,4845,4845,0
|
|
20241213,174800,788840805,4845,4845,4845,4845,0
|
|
20241213,174700,788840805,4845,4845,4845,4845,3415
|
|
20241213,174600,788840805,4845,4845,4845,4845,0
|
|
20241213,174500,788840805,4845,4845,4845,4845,0
|
|
20241213,174400,788840805,4845,4845,4845,4845,0
|
|
20241213,174300,788840805,4845,4845,4845,4845,0
|
|
20241213,174200,788840805,4845,4845,4845,4845,0
|
|
20241213,174100,788840805,4845,4845,4845,4845,0
|
|
20241213,174000,788840805,4845,4845,4845,4845,0
|
|
20241213,173900,788840805,4845,4845,4845,4845,0
|
|
20241213,173800,788840805,4845,4845,4845,4845,0
|
|
20241213,173700,788840805,4845,4845,4845,4845,0
|
|
20241213,173600,788840805,4845,4845,4845,4845,0
|
|
20241213,173500,788840805,4845,4845,4845,4845,0
|
|
20241213,173400,788840805,4845,4845,4845,4845,0
|
|
20241213,173300,788840805,4845,4845,4845,4845,0
|
|
20241213,173200,788840805,4845,4845,4845,4845,0
|
|
20241213,173100,788840805,4845,4845,4845,4845,0
|
|
20241213,173000,788840805,4845,4845,4845,4845,0
|
|
20241213,172900,788840805,4845,4845,4845,4845,0
|
|
20241213,172800,788840805,4845,4845,4845,4845,0
|
|
20241213,172700,788840805,4845,4845,4845,4845,0
|
|
20241213,172600,788840805,4845,4845,4845,4845,0
|
|
20241213,172500,788840805,4845,4845,4845,4845,0
|
|
20241213,172400,788840805,4845,4845,4845,4845,0
|
|
20241213,172300,788840805,4845,4845,4845,4845,0
|
|
20241213,172200,788840805,4845,4845,4845,4845,0
|
|
20241213,172100,788840805,4845,4845,4845,4845,0
|
|
20241213,172000,788840805,4845,4845,4845,4845,0
|
|
20241213,171900,788840805,4845,4845,4845,4845,0
|
|
20241213,171800,788840805,4845,4845,4845,4845,0
|
|
20241213,171700,788840805,4845,4845,4845,4845,3415
|
|
20241213,171600,788840805,4845,4845,4845,4845,0
|
|
20241213,171500,788840805,4845,4845,4845,4845,0
|
|
20241213,171400,788840805,4845,4845,4845,4845,0
|
|
20241213,171300,788840805,4845,4845,4845,4845,0
|
|
20241213,171200,788840805,4845,4845,4845,4845,0
|
|
20241213,171100,788840805,4845,4845,4845,4845,0
|
|
20241213,171000,788840805,4845,4845,4845,4845,0
|
|
20241213,170900,788840805,4845,4845,4845,4845,0
|
|
20241213,170800,788840805,4845,4845,4845,4845,0
|
|
20241213,170700,788840805,4845,4845,4845,4845,0
|
|
20241213,170600,788840805,4845,4845,4845,4845,0
|
|
20241213,170500,788840805,4845,4845,4845,4845,0
|
|
20241213,170400,788840805,4845,4845,4845,4845,0
|
|
20241213,170300,788840805,4845,4845,4845,4845,0
|
|
20241213,170200,788840805,4845,4845,4845,4845,0
|
|
20241213,170100,788840805,4845,4845,4845,4845,0
|
|
20241213,170000,788840805,4845,4845,4845,4845,0
|
|
20241213,165900,788840805,4845,4845,4845,4845,0
|
|
20241213,165800,788840805,4845,4845,4845,4845,0
|
|
20241213,165700,788840805,4845,4845,4845,4845,0
|
|
20241213,165600,788840805,4845,4845,4845,4845,0
|
|
20241213,165500,788840805,4845,4845,4845,4845,0
|
|
20241213,165400,788840805,4845,4845,4845,4845,0
|
|
20241213,165300,788840805,4845,4845,4845,4845,0
|
|
20241213,165200,788840805,4845,4845,4845,4845,0
|
|
20241213,165100,788840805,4845,4845,4845,4845,0
|
|
20241213,165000,788840805,4845,4845,4845,4845,0
|
|
20241213,164900,788840805,4845,4845,4845,4845,0
|
|
20241213,164800,788840805,4845,4845,4845,4845,0
|
|
20241213,164700,788840805,4845,4845,4845,4845,3415
|
|
20241213,164600,788840805,4845,4845,4845,4845,0
|
|
20241213,164500,788840805,4845,4845,4845,4845,0
|
|
20241213,164400,788840805,4845,4845,4845,4845,0
|
|
20241213,164300,788840805,4845,4845,4845,4845,0
|
|
20241213,164200,788840805,4845,4845,4845,4845,0
|
|
20241213,164100,788840805,4845,4845,4845,4845,0
|
|
20241213,164000,788840805,4845,4845,4845,4845,0
|
|
20241213,163900,788840805,4845,4845,4845,4845,0
|
|
20241213,163800,788840805,4845,4845,4845,4845,0
|
|
20241213,163700,788840805,4845,4845,4845,4845,0
|
|
20241213,163600,788840805,4845,4845,4845,4845,0
|
|
20241213,163500,788840805,4845,4845,4845,4845,0
|
|
20241213,163400,788840805,4845,4845,4845,4845,0
|
|
20241213,163300,788840805,4845,4845,4845,4845,0
|
|
20241213,163200,788840805,4845,4845,4845,4845,0
|
|
20241213,163100,788840805,4845,4845,4845,4845,0
|
|
20241213,163000,788840805,4845,4845,4845,4845,0
|
|
20241213,162900,788840805,4845,4845,4845,4845,0
|
|
20241213,162800,788840805,4845,4845,4845,4845,0
|
|
20241213,162700,788840805,4845,4845,4845,4845,0
|
|
20241213,162600,788840805,4845,4845,4845,4845,0
|
|
20241213,162500,788840805,4845,4845,4845,4845,0
|
|
20241213,162400,788840805,4845,4845,4845,4845,0
|
|
20241213,162300,788840805,4845,4845,4845,4845,0
|
|
20241213,162200,788840805,4845,4845,4845,4845,0
|
|
20241213,162100,788840805,4845,4845,4845,4845,0
|
|
20241213,162000,788840805,4845,4845,4845,4845,0
|
|
20241213,161900,788840805,4845,4845,4845,4845,0
|
|
20241213,161800,788840805,4845,4845,4845,4845,0
|
|
20241213,161700,788840805,4845,4845,4845,4845,3415
|
|
20241213,161600,788840805,4845,4845,4845,4845,0
|
|
20241213,161500,788840805,4845,4845,4845,4845,0
|
|
20241213,161400,788840805,4845,4845,4845,4845,0
|
|
20241213,161300,788840805,4845,4845,4845,4845,0
|
|
20241213,161200,788840805,4845,4845,4845,4845,0
|
|
20241213,161100,788840805,4845,4845,4845,4845,0
|
|
20241213,161000,788840805,4845,4845,4845,4845,0
|
|
20241213,160900,788840805,4845,4845,4845,4845,0
|
|
20241213,160800,788840805,4845,4845,4845,4845,0
|
|
20241213,160700,788840805,4845,4845,4845,4845,0
|
|
20241213,160600,788840805,4845,4845,4845,4845,0
|
|
20241213,160500,788840805,4845,4845,4845,4845,0
|
|
20241213,160400,788840805,4845,4845,4845,4845,0
|
|
20241213,160300,788840805,4845,4845,4845,4845,0
|
|
20241213,160200,788840805,4845,4845,4845,4845,0
|
|
20241213,160100,788840805,4845,4845,4845,4845,0
|
|
20241213,160000,788840805,4845,4845,4845,4845,0
|
|
20241213,155900,788840805,4845,4845,4845,4845,0
|
|
20241213,155800,788840805,4845,4845,4845,4845,0
|
|
20241213,155700,788840805,4845,4845,4845,4845,0
|
|
20241213,155600,788840805,4845,4845,4845,4845,0
|
|
20241213,155500,788840805,4845,4845,4845,4845,0
|
|
20241213,155400,788840805,4845,4845,4845,4845,0
|
|
20241213,155300,788840805,4845,4845,4845,4845,0
|
|
20241213,155200,788840805,4845,4845,4845,4845,0
|
|
20241213,155100,788840805,4845,4845,4845,4845,0
|
|
20241213,155000,788840805,4845,4845,4845,4845,0
|
|
20241213,154900,788840805,4845,4845,4845,4845,0
|
|
20241213,154800,788840805,4845,4845,4845,4845,0
|
|
20241213,154700,788840805,4845,4845,4845,4845,3415
|
|
20241213,154600,788840805,4845,4845,4845,4845,0
|
|
20241213,154500,788840805,4845,4845,4845,4845,0
|
|
20241213,154400,788840805,4845,4845,4845,4845,0
|
|
20241213,154300,788840805,4845,4845,4845,4845,0
|
|
20241213,154200,788840805,4845,4845,4845,4845,0
|
|
20241213,154100,788840805,4845,4845,4845,4845,0
|
|
20241213,154000,788840805,4845,4845,4845,4845,0
|
|
20241213,153900,788840805,4845,4845,4845,4845,0
|
|
20241213,153800,788840805,4845,4845,4845,4845,0
|
|
20241213,153700,788840805,4845,4845,4845,4845,0
|
|
20241213,153600,788840805,4845,4845,4845,4845,0
|
|
20241213,153500,788840805,4845,4845,4845,4845,0
|
|
20241213,153400,788840805,4845,4845,4845,4845,0
|
|
20241213,153300,788840805,4845,4845,4845,4845,0
|
|
20241213,153200,788840805,4845,4845,4845,4845,0
|
|
20241213,153100,788840805,4845,4845,4845,4845,0
|
|
20241213,153000,788840805,4845,4845,4845,4845,3415
|
|
20241213,152900,772295130,4840,4840,4840,4840,0
|
|
20241213,152800,772295130,4840,4840,4840,4840,0
|
|
20241213,152700,772295130,4840,4840,4840,4840,0
|
|
20241213,152600,772295130,4840,4840,4840,4840,0
|
|
20241213,152500,772295130,4840,4840,4840,4840,0
|
|
20241213,152400,772295130,4840,4840,4840,4840,0
|
|
20241213,152300,772295130,4840,4840,4840,4840,0
|
|
20241213,152200,772295130,4840,4840,4840,4840,0
|
|
20241213,152100,772295130,4840,4840,4840,4840,0
|
|
20241213,152000,772295130,4840,4840,4840,4840,0
|
|
20241213,151900,772295130,4840,4840,4845,4840,1467
|
|
20241213,151800,765192700,4835,4830,4835,4830,546
|
|
20241213,151700,762553110,4830,4835,4835,4825,1329
|
|
20241213,151600,756129385,4825,4830,4835,4825,219
|
|
20241213,151500,755072350,4835,4830,4835,4825,505
|
|
20241213,151400,752634205,4830,4830,4830,4825,831
|
|
20241213,151300,748620660,4835,4835,4835,4835,101
|
|
20241213,151200,748132325,4835,4830,4835,4830,37
|
|
20241213,151100,747953610,4830,4830,4830,4825,401
|
|
20241213,151000,746016995,4825,4835,4835,4825,2673
|
|
20241213,150900,733107290,4830,4835,4835,4830,367
|
|
20241213,150800,731332880,4835,4835,4840,4830,149
|
|
20241213,150700,730612470,4830,4840,4840,4830,497
|
|
20241213,150600,728209515,4835,4835,4840,4835,47
|
|
20241213,150500,727982170,4840,4840,4840,4840,0
|
|
20241213,150400,727982170,4840,4835,4840,4835,82
|
|
20241213,150300,727585610,4835,4835,4835,4835,10
|
|
20241213,150200,727537260,4840,4835,4840,4830,244
|
|
20241213,150100,726357995,4835,4835,4840,4835,92
|
|
20241213,150000,725913120,4840,4835,4840,4835,196
|
|
20241213,145900,724965450,4840,4835,4840,4835,146
|
|
20241213,145800,724259535,4835,4840,4840,4835,73
|
|
20241213,145700,723906575,4835,4830,4840,4830,1647
|
|
20241213,145600,715936290,4830,4825,4830,4825,301
|
|
20241213,145500,714483750,4825,4830,4835,4815,2703
|
|
20241213,145400,701422130,4830,4830,4830,4830,188
|
|
20241213,145300,700514090,4830,4825,4830,4825,1312
|
|
20241213,145200,694179680,4830,4820,4830,4810,5369
|
|
20241213,145100,668267850,4820,4820,4820,4815,126
|
|
20241213,145000,667660600,4820,4815,4820,4810,411
|
|
20241213,144900,665682080,4815,4815,4815,4815,5
|
|
20241213,144800,665658005,4815,4810,4815,4810,135
|
|
20241213,144700,665008130,4815,4810,4815,4810,123
|
|
20241213,144600,664416035,4810,4815,4815,4810,166
|
|
20241213,144500,663617025,4815,4820,4820,4815,82
|
|
20241213,144400,663221790,4820,4815,4820,4815,123
|
|
20241213,144300,662629035,4815,4815,4815,4810,677
|
|
20241213,144200,659369490,4815,4815,4815,4815,76
|
|
20241213,144100,659003550,4815,4810,4815,4810,344
|
|
20241213,144000,657348415,4805,4810,4810,4805,864
|
|
20241213,143900,653193610,4810,4810,4810,4805,2165
|
|
20241213,143800,642780490,4810,4810,4810,4805,655
|
|
20241213,143700,639632905,4810,4810,4810,4805,678
|
|
20241213,143600,636374225,4810,4810,4810,4805,308
|
|
20241213,143500,634893460,4805,4810,4810,4805,652
|
|
20241213,143400,631759365,4810,4810,4810,4805,138
|
|
20241213,143300,631095635,4810,4810,4810,4810,6
|
|
20241213,143200,631066775,4805,4820,4820,4805,3471
|
|
20241213,143100,614371605,4815,4820,4820,4815,151
|
|
20241213,143000,613643820,4810,4815,4820,4810,804
|
|
20241213,142900,609770815,4820,4820,4820,4820,599
|
|
20241213,142800,606883635,4810,4815,4820,4810,81
|
|
20241213,142700,606493800,4820,4820,4820,4815,224
|
|
20241213,142600,605414650,4815,4815,4815,4815,441
|
|
20241213,142500,603291235,4815,4815,4820,4815,201
|
|
20241213,142400,602322945,4810,4815,4820,4810,113
|
|
20241213,142300,601778390,4815,4820,4820,4810,227
|
|
20241213,142200,600685065,4810,4810,4810,4810,0
|
|
20241213,142100,600685065,4810,4815,4820,4810,250
|
|
20241213,142000,599480475,4815,4815,4815,4810,295
|
|
20241213,141900,598060290,4810,4815,4815,4810,200
|
|
20241213,141800,597097570,4815,4820,4820,4815,198
|
|
20241213,141700,596143510,4815,4820,4820,4815,153
|
|
20241213,141600,595406580,4815,4820,4820,4815,57
|
|
20241213,141500,595132000,4815,4810,4820,4810,238
|
|
20241213,141400,593986005,4815,4820,4820,4815,179
|
|
20241213,141300,593123550,4820,4815,4820,4815,109
|
|
20241213,141200,592598600,4815,4815,4815,4810,231
|
|
20241213,141100,591487305,4815,4815,4815,4810,319
|
|
20241213,141000,589952240,4815,4815,4815,4815,147
|
|
20241213,140900,589244435,4815,4810,4815,4810,266
|
|
20241213,140800,587963780,4805,4810,4815,4805,1491
|
|
20241213,140700,580792570,4810,4815,4820,4810,86
|
|
20241213,140600,580378575,4820,4820,4820,4815,159
|
|
20241213,140500,579612270,4810,4820,4820,4810,180
|
|
20241213,140400,578745050,4820,4820,4820,4820,142
|
|
20241213,140300,578060610,4820,4820,4820,4815,150
|
|
20241213,140200,577337740,4820,4820,4820,4820,142
|
|
20241213,140100,576653300,4820,4820,4820,4820,24
|
|
20241213,140000,576537620,4815,4810,4815,4810,86
|
|
20241213,135900,576123610,4810,4820,4820,4810,361
|
|
20241213,135800,574385435,4820,4820,4820,4820,80
|
|
20241213,135700,573999835,4815,4820,4820,4815,177
|
|
20241213,135600,573146915,4815,4820,4820,4815,70
|
|
20241213,135500,572809670,4815,4820,4820,4815,235
|
|
20241213,135400,571677480,4820,4815,4820,4815,49
|
|
20241213,135300,571441510,4810,4820,4820,4810,3229
|
|
20241213,135200,555893875,4820,4820,4820,4815,285
|
|
20241213,135100,554520325,4820,4815,4820,4815,213
|
|
20241213,135000,553494620,4815,4815,4815,4815,130
|
|
20241213,134900,552868670,4815,4815,4820,4810,2596
|
|
20241213,134800,540367910,4810,4810,4815,4810,97
|
|
20241213,134700,539901035,4815,4810,4815,4805,472
|
|
20241213,134600,537629145,4810,4805,4810,4800,2265
|
|
20241213,134500,526745040,4805,4805,4805,4800,211
|
|
20241213,134400,525732045,4805,4805,4805,4800,212
|
|
20241213,134300,524713675,4800,4805,4805,4800,2804
|
|
20241213,134200,511242495,4800,4805,4805,4800,2759
|
|
20241213,134100,497996485,4805,4805,4805,4800,643
|
|
20241213,134000,494907125,4795,4790,4800,4790,2635
|
|
20241213,133900,482273775,4790,4790,4795,4790,253
|
|
20241213,133800,481061385,4790,4795,4795,4790,669
|
|
20241213,133700,477853830,4790,4795,4795,4790,1589
|
|
20241213,133600,470235250,4800,4800,4800,4795,375
|
|
20241213,133500,468435465,4800,4805,4805,4795,663
|
|
20241213,133400,465251680,4800,4800,4805,4800,363
|
|
20241213,133300,463508780,4800,4800,4800,4800,90
|
|
20241213,133200,463076780,4800,4800,4805,4795,2239
|
|
20241213,133100,452333790,4805,4800,4810,4800,171
|
|
20241213,133000,451512275,4805,4805,4805,4800,5366
|
|
20241213,132900,425730740,4805,4810,4815,4805,22
|
|
20241213,132800,425624925,4810,4805,4810,4805,56
|
|
20241213,132700,425355710,4805,4805,4805,4805,0
|
|
20241213,132600,425355710,4805,4805,4805,4805,0
|
|
20241213,132500,425355710,4805,4805,4805,4805,0
|
|
20241213,132400,425355710,4805,4815,4815,4805,361
|
|
20241213,132300,423619080,4815,4815,4820,4815,224
|
|
20241213,132200,422540470,4820,4825,4825,4815,84
|
|
20241213,132100,422135690,4825,4825,4825,4825,50
|
|
20241213,132000,421894440,4820,4820,4820,4820,28
|
|
20241213,131900,421759480,4810,4825,4825,4810,526
|
|
20241213,131800,419221835,4810,4810,4820,4810,130
|
|
20241213,131700,418595335,4820,4810,4820,4810,167
|
|
20241213,131600,417791885,4815,4815,4815,4815,0
|
|
20241213,131500,417791885,4815,4815,4815,4815,2
|
|
20241213,131400,417782255,4810,4810,4810,4810,0
|
|
20241213,131300,417782255,4810,4820,4825,4810,148
|
|
20241213,131200,417069230,4815,4820,4825,4815,31
|
|
20241213,131100,416919810,4815,4815,4825,4810,1441
|
|
20241213,131000,409976440,4815,4815,4815,4805,59
|
|
20241213,130900,409692365,4800,4810,4810,4800,26
|
|
20241213,130800,409567315,4815,4815,4815,4815,13
|
|
20241213,130700,409504720,4800,4800,4800,4800,0
|
|
20241213,130600,409504720,4800,4815,4820,4800,424
|
|
20241213,130500,407463805,4815,4805,4815,4805,7420
|
|
20241213,130400,371745205,4810,4810,4810,4810,0
|
|
20241213,130300,371745205,4810,4805,4810,4800,61
|
|
20241213,130200,371452055,4805,4805,4805,4805,10
|
|
20241213,130100,371404005,4795,4800,4800,4795,340
|
|
20241213,130000,369772060,4795,4800,4800,4795,15
|
|
20241213,125900,369700085,4795,4805,4810,4795,92
|
|
20241213,125800,369257610,4800,4800,4805,4800,61
|
|
20241213,125700,368964640,4800,4805,4805,4800,46
|
|
20241213,125600,368743650,4800,4805,4805,4800,21
|
|
20241213,125500,368642750,4800,4805,4805,4800,127
|
|
20241213,125400,368032855,4805,4805,4805,4805,0
|
|
20241213,125300,368032855,4805,4800,4805,4800,29
|
|
20241213,125200,367893650,4805,4800,4805,4800,560
|
|
20241213,125100,365203790,4795,4790,4800,4785,189
|
|
20241213,125000,364299015,4795,4800,4800,4790,108
|
|
20241213,124900,363781675,4790,4790,4800,4790,321
|
|
20241213,124800,362241050,4795,4800,4800,4795,476
|
|
20241213,124700,359956680,4780,4785,4800,4780,3830
|
|
20241213,124600,341630135,4785,4800,4800,4785,313
|
|
20241213,124500,340127930,4785,4800,4800,4785,81
|
|
20241213,124400,339739145,4805,4805,4805,4785,102
|
|
20241213,124300,339249075,4785,4800,4805,4785,26
|
|
20241213,124200,339124495,4805,4805,4805,4805,1
|
|
20241213,124100,339119690,4785,4785,4785,4785,145
|
|
20241213,124000,338425865,4785,4800,4810,4785,11114
|
|
20241213,123900,285138120,4810,4805,4810,4800,30
|
|
20241213,123800,284993970,4800,4805,4810,4800,63
|
|
20241213,123700,284691505,4805,4805,4805,4805,40
|
|
20241213,123600,284499305,4810,4810,4810,4810,0
|
|
20241213,123500,284499305,4810,4810,4810,4810,7
|
|
20241213,123400,284465635,4805,4810,4810,4800,37
|
|
20241213,123300,284287810,4810,4810,4810,4810,1
|
|
20241213,123200,284283000,4800,4800,4800,4800,0
|
|
20241213,123100,284283000,4800,4805,4805,4800,35
|
|
20241213,123000,284114865,4810,4810,4810,4810,0
|
|
20241213,122900,284114865,4810,4800,4810,4800,10
|
|
20241213,122800,284066810,4805,4805,4805,4805,28
|
|
20241213,122700,283932270,4800,4805,4805,4800,505
|
|
20241213,122600,281506045,4805,4805,4805,4805,27
|
|
20241213,122500,281376310,4805,4805,4805,4805,0
|
|
20241213,122400,281376310,4805,4810,4810,4805,177
|
|
20241213,122300,280525665,4810,4805,4810,4800,30
|
|
20241213,122200,280381515,4810,4810,4810,4810,0
|
|
20241213,122100,280381515,4810,4810,4810,4800,789
|
|
20241213,122000,276586835,4805,4810,4810,4795,1632
|
|
20241213,121900,268738275,4810,4810,4810,4805,29
|
|
20241213,121800,268598790,4810,4805,4810,4800,68
|
|
20241213,121700,268272000,4805,4805,4805,4800,29
|
|
20241213,121600,268132660,4805,4805,4805,4805,32
|
|
20241213,121500,267978900,4805,4805,4805,4795,1567
|
|
20241213,121400,260457860,4805,4805,4805,4805,107
|
|
20241213,121300,259943725,4800,4805,4805,4800,100
|
|
20241213,121200,259463235,4800,4805,4805,4800,54
|
|
20241213,121100,259203910,4805,4805,4805,4795,27
|
|
20241213,121000,259074185,4800,4800,4800,4800,27
|
|
20241213,120900,258944585,4805,4805,4805,4805,5
|
|
20241213,120800,258920560,4805,4805,4805,4805,0
|
|
20241213,120700,258920560,4805,4800,4805,4795,629
|
|
20241213,120600,255903640,4800,4800,4800,4800,28
|
|
20241213,120500,255769240,4800,4800,4800,4795,50
|
|
20241213,120400,255529245,4800,4800,4800,4795,61
|
|
20241213,120300,255236635,4795,4805,4805,4795,1142
|
|
20241213,120200,249756060,4805,4805,4805,4795,167
|
|
20241213,120100,248954365,4805,4805,4805,4805,33
|
|
20241213,120000,248795800,4805,4805,4805,4800,19
|
|
20241213,115900,248704510,4795,4810,4810,4795,4086
|
|
20241213,115800,229093885,4805,4810,4810,4800,132
|
|
20241213,115700,228459455,4810,4810,4810,4805,43
|
|
20241213,115600,228252635,4810,4815,4815,4805,574
|
|
20241213,115500,225491885,4805,4810,4810,4800,1113
|
|
20241213,115400,220138880,4810,4800,4810,4800,135
|
|
20241213,115300,219490300,4800,4800,4800,4800,0
|
|
20241213,115200,219490300,4800,4800,4800,4800,197
|
|
20241213,115100,218544700,4800,4805,4805,4800,209
|
|
20241213,115000,217541480,4805,4805,4805,4805,0
|
|
20241213,114900,217541480,4805,4805,4805,4805,0
|
|
20241213,114800,217541480,4805,4805,4805,4805,275
|
|
20241213,114700,216220105,4800,4800,4800,4800,102
|
|
20241213,114600,215730505,4800,4800,4800,4800,0
|
|
20241213,114500,215730505,4800,4805,4815,4800,1304
|
|
20241213,114400,209456815,4805,4805,4805,4805,15
|
|
20241213,114300,209384740,4805,4810,4810,4805,166
|
|
20241213,114200,208587090,4810,4815,4815,4810,74
|
|
20241213,114100,208230785,4810,4810,4810,4810,1
|
|
20241213,114000,208225975,4805,4805,4805,4805,30
|
|
20241213,113900,208081825,4800,4805,4805,4800,222
|
|
20241213,113800,207015170,4800,4800,4800,4800,115
|
|
20241213,113700,206463170,4805,4805,4805,4805,15
|
|
20241213,113600,206391095,4805,4805,4805,4805,6
|
|
20241213,113500,206362265,4800,4805,4805,4800,25
|
|
20241213,113400,206242145,4815,4805,4815,4805,21
|
|
20241213,113300,206141215,4800,4800,4800,4800,0
|
|
20241213,113200,206141215,4800,4810,4810,4800,61
|
|
20241213,113100,205848270,4810,4810,4810,4810,8
|
|
20241213,113000,205809790,4805,4805,4805,4805,102
|
|
20241213,112900,205319680,4805,4810,4810,4805,60
|
|
20241213,112800,205031375,4815,4815,4815,4815,1
|
|
20241213,112700,205026560,4815,4800,4815,4800,222
|
|
20241213,112600,203960855,4800,4800,4800,4800,0
|
|
20241213,112500,203960855,4800,4810,4820,4800,142
|
|
20241213,112400,203277770,4810,4810,4815,4800,367
|
|
20241213,112300,201514215,4800,4805,4810,4800,96
|
|
20241213,112200,201052905,4800,4805,4805,4800,176
|
|
20241213,112100,200207405,4800,4800,4810,4800,101
|
|
20241213,112000,199722340,4805,4805,4805,4805,12
|
|
20241213,111900,199664680,4800,4805,4805,4800,107
|
|
20241213,111800,199150580,4810,4810,4810,4810,0
|
|
20241213,111700,199150580,4810,4810,4810,4810,19
|
|
20241213,111600,199059190,4800,4810,4810,4795,1133
|
|
20241213,111500,193620660,4800,4810,4810,4800,55
|
|
20241213,111400,193356120,4795,4795,4795,4795,0
|
|
20241213,111300,193356120,4795,4795,4795,4795,6
|
|
20241213,111200,193327350,4795,4815,4820,4795,373
|
|
20241213,111100,191534990,4805,4810,4810,4805,135
|
|
20241213,111000,190885650,4800,4815,4815,4800,60
|
|
20241213,110900,190596780,4810,4805,4815,4800,2383
|
|
20241213,110800,179126760,4805,4800,4805,4795,700
|
|
20241213,110700,175766670,4800,4800,4800,4795,35
|
|
20241213,110600,175598690,4795,4795,4795,4795,33
|
|
20241213,110500,175440455,4795,4795,4795,4790,164
|
|
20241213,110400,174654225,4790,4790,4790,4790,0
|
|
20241213,110300,174654225,4790,4790,4790,4790,0
|
|
20241213,110200,174654225,4790,4790,4790,4790,141
|
|
20241213,110100,173978835,4785,4790,4790,4785,331
|
|
20241213,110000,172393395,4780,4790,4790,4780,1648
|
|
20241213,105900,164507685,4795,4795,4795,4785,118
|
|
20241213,105800,163941965,4795,4790,4795,4790,12
|
|
20241213,105700,163884455,4785,4790,4790,4785,73
|
|
20241213,105600,163534925,4785,4790,4790,4785,56
|
|
20241213,105500,163266715,4795,4790,4795,4790,300
|
|
20241213,105400,161829425,4790,4800,4800,4790,140
|
|
20241213,105300,161158140,4795,4795,4795,4795,110
|
|
20241213,105200,160630690,4795,4795,4795,4795,0
|
|
20241213,105100,160630690,4795,4800,4800,4795,377
|
|
20241213,105000,158821290,4795,4800,4800,4795,427
|
|
20241213,104900,156771805,4795,4800,4800,4795,31
|
|
20241213,104800,156623135,4795,4795,4795,4795,0
|
|
20241213,104700,156623135,4795,4795,4795,4795,0
|
|
20241213,104600,156623135,4795,4800,4800,4795,20
|
|
20241213,104500,156527140,4800,4800,4800,4800,0
|
|
20241213,104400,156527140,4800,4800,4800,4800,32
|
|
20241213,104300,156373540,4805,4805,4805,4805,0
|
|
20241213,104200,156373540,4805,4805,4805,4805,0
|
|
20241213,104100,156373540,4805,4800,4805,4800,35
|
|
20241213,104000,156205535,4800,4800,4800,4800,0
|
|
20241213,103900,156205535,4800,4805,4810,4800,148
|
|
20241213,103800,155494310,4805,4805,4810,4805,22
|
|
20241213,103700,155388570,4810,4805,4810,4800,31
|
|
20241213,103600,155239620,4810,4810,4810,4810,0
|
|
20241213,103500,155239620,4810,4810,4810,4800,61
|
|
20241213,103400,154946220,4810,4810,4810,4800,145
|
|
20241213,103300,154248850,4810,4800,4810,4795,367
|
|
20241213,103200,152485600,4795,4800,4800,4795,30
|
|
20241213,103100,152341605,4790,4790,4790,4790,0
|
|
20241213,103000,152341605,4790,4805,4805,4790,462
|
|
20241213,102900,150122625,4790,4790,4790,4790,0
|
|
20241213,102800,150122625,4790,4805,4805,4790,55
|
|
20241213,102700,149858365,4800,4800,4800,4800,27
|
|
20241213,102600,149728765,4795,4790,4805,4785,346
|
|
20241213,102500,148067085,4790,4790,4795,4780,420
|
|
20241213,102400,146057355,4790,4790,4790,4790,60
|
|
20241213,102300,145769955,4790,4790,4790,4790,40
|
|
20241213,102200,145578355,4790,4780,4790,4780,209
|
|
20241213,102100,144578970,4790,4785,4790,4780,234
|
|
20241213,102000,143459150,4785,4785,4785,4780,133
|
|
20241213,101900,142822930,4785,4780,4790,4780,41
|
|
20241213,101800,142626845,4775,4785,4795,4770,2491
|
|
20241213,101700,130727290,4785,4790,4790,4785,203
|
|
20241213,101600,129754995,4790,4795,4795,4790,3
|
|
20241213,101500,129740615,4795,4790,4795,4790,26
|
|
20241213,101400,129616050,4800,4790,4800,4790,41
|
|
20241213,101300,129419580,4800,4790,4800,4790,613
|
|
20241213,101200,126483235,4790,4795,4800,4790,926
|
|
20241213,101100,122043690,4795,4800,4810,4795,272
|
|
20241213,101000,120738145,4800,4800,4800,4795,93
|
|
20241213,100900,120291860,4800,4800,4805,4800,136
|
|
20241213,100800,119638560,4805,4805,4805,4795,1618
|
|
20241213,100700,111871675,4805,4805,4805,4800,142
|
|
20241213,100600,111189375,4805,4810,4810,4800,240
|
|
20241213,100500,110037170,4810,4810,4810,4810,3
|
|
20241213,100400,110022740,4810,4800,4810,4800,36
|
|
20241213,100300,109849880,4800,4815,4815,4800,12
|
|
20241213,100200,109792115,4800,4810,4810,4800,3950
|
|
20241213,100100,90805220,4810,4820,4820,4810,1875
|
|
20241213,100000,81775640,4820,4820,4820,4820,0
|
|
20241213,095900,81775640,4820,4820,4820,4820,39
|
|
20241213,095800,81587660,4820,4820,4820,4820,234
|
|
20241213,095700,80459780,4820,4825,4825,4820,430
|
|
20241213,095600,78386655,4820,4820,4820,4820,0
|
|
20241213,095500,78386655,4820,4820,4820,4820,26
|
|
20241213,095400,78261335,4820,4820,4820,4820,81
|
|
20241213,095300,77870915,4820,4825,4825,4820,166
|
|
20241213,095200,77070045,4820,4825,4825,4820,755
|
|
20241213,095100,73427330,4825,4825,4825,4825,0
|
|
20241213,095000,73427330,4825,4830,4830,4820,118
|
|
20241213,094900,72858265,4830,4830,4830,4830,10
|
|
20241213,094800,72809965,4820,4820,4820,4820,423
|
|
20241213,094700,70771105,4825,4825,4825,4825,29
|
|
20241213,094600,70631180,4830,4830,4830,4820,168
|
|
20241213,094500,69819910,4830,4825,4830,4815,311
|
|
20241213,094400,68319375,4815,4825,4825,4815,134
|
|
20241213,094300,67673505,4815,4815,4815,4815,39
|
|
20241213,094200,67485720,4820,4820,4820,4820,28
|
|
20241213,094100,67350760,4815,4815,4820,4815,603
|
|
20241213,094000,64445425,4815,4820,4820,4815,1433
|
|
20241213,093900,57540500,4820,4820,4820,4815,94
|
|
20241213,093800,57087425,4825,4820,4825,4815,3056
|
|
20241213,093700,42363355,4830,4825,4830,4825,83
|
|
20241213,093600,41962600,4830,4830,4830,4820,52
|
|
20241213,093500,41711450,4830,4820,4830,4820,65
|
|
20241213,093400,41398140,4830,4825,4830,4825,102
|
|
20241213,093300,40905860,4820,4820,4825,4820,1064
|
|
20241213,093200,35772380,4830,4830,4830,4830,11
|
|
20241213,093100,35719250,4820,4830,4830,4820,26
|
|
20241213,093000,35593680,4835,4835,4835,4835,0
|
|
20241213,092900,35593680,4835,4825,4835,4820,29
|
|
20241213,092800,35453725,4835,4835,4835,4835,0
|
|
20241213,092700,35453725,4835,4835,4835,4835,0
|
|
20241213,092600,35453725,4835,4835,4835,4825,13
|
|
20241213,092500,35390880,4840,4840,4840,4840,0
|
|
20241213,092400,35390880,4840,4840,4840,4840,0
|
|
20241213,092300,35390880,4840,4840,4840,4820,50
|
|
20241213,092200,35148900,4840,4840,4840,4840,10
|
|
20241213,092100,35100500,4840,4840,4840,4820,112
|
|
20241213,092000,34558460,4835,4830,4835,4820,162
|
|
20241213,091900,33775720,4830,4825,4830,4825,195
|
|
20241213,091800,32834840,4825,4825,4825,4820,110
|
|
20241213,091700,32304145,4815,4825,4825,4815,387
|
|
20241213,091600,30437140,4820,4825,4825,4815,272
|
|
20241213,091500,29125985,4825,4825,4825,4825,16
|
|
20241213,091400,29048785,4815,4825,4825,4815,182
|
|
20241213,091300,28171835,4825,4820,4825,4810,1187
|
|
20241213,091200,22451095,4820,4820,4820,4820,1
|
|
20241213,091100,22446275,4815,4820,4820,4810,363
|
|
20241213,091000,20699005,4805,4810,4815,4805,1145
|
|
20241213,090900,15190775,4805,4810,4815,4805,45
|
|
20241213,090800,14974275,4805,4810,4810,4805,233
|
|
20241213,090700,13853555,4805,4805,4810,4805,92
|
|
20241213,090600,13411445,4805,4825,4825,4805,660
|
|
20241213,090500,10234220,4815,4825,4825,4815,427
|
|
20241213,090400,8176380,4830,4840,4840,4830,436
|
|
20241213,090300,6067780,4815,4825,4830,4815,645
|
|
20241213,090200,2953010,4830,4840,4840,4830,73
|
|
20241213,090100,2600280,4830,4830,4830,4830,260
|
|
20241213,090000,1344480,4830,4815,4830,4815,279
|