683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,202000,914290810,4705,4705,4705,4705,3164
|
|
20241219,201900,914290810,4705,4705,4705,4705,0
|
|
20241219,201800,914290810,4705,4705,4705,4705,0
|
|
20241219,201700,914290810,4705,4705,4705,4705,0
|
|
20241219,201600,914290810,4705,4705,4705,4705,0
|
|
20241219,201500,914290810,4705,4705,4705,4705,0
|
|
20241219,201400,914290810,4705,4705,4705,4705,0
|
|
20241219,201300,914290810,4705,4705,4705,4705,0
|
|
20241219,201200,914290810,4705,4705,4705,4705,0
|
|
20241219,201100,914290810,4705,4705,4705,4705,0
|
|
20241219,201000,914290810,4705,4705,4705,4705,0
|
|
20241219,200900,914290810,4705,4705,4705,4705,0
|
|
20241219,200800,914290810,4705,4705,4705,4705,0
|
|
20241219,200700,914290810,4705,4705,4705,4705,0
|
|
20241219,200600,914290810,4705,4705,4705,4705,0
|
|
20241219,200500,914290810,4705,4705,4705,4705,0
|
|
20241219,200400,914290810,4705,4705,4705,4705,0
|
|
20241219,200300,914290810,4705,4705,4705,4705,0
|
|
20241219,200200,914290810,4705,4705,4705,4705,0
|
|
20241219,200100,914290810,4705,4705,4705,4705,0
|
|
20241219,200000,914290810,4705,4705,4705,4705,0
|
|
20241219,195900,914290810,4705,4705,4705,4705,0
|
|
20241219,195800,914290810,4705,4705,4705,4705,0
|
|
20241219,195700,914290810,4705,4705,4705,4705,0
|
|
20241219,195600,914290810,4705,4705,4705,4705,0
|
|
20241219,195500,914290810,4705,4705,4705,4705,0
|
|
20241219,195400,914290810,4705,4705,4705,4705,0
|
|
20241219,195300,914290810,4705,4705,4705,4705,0
|
|
20241219,195200,914290810,4705,4705,4705,4705,0
|
|
20241219,195100,914290810,4705,4705,4705,4705,0
|
|
20241219,195000,914290810,4705,4705,4705,4705,3164
|
|
20241219,194900,914290810,4705,4705,4705,4705,0
|
|
20241219,194800,914290810,4705,4705,4705,4705,0
|
|
20241219,194700,914290810,4705,4705,4705,4705,0
|
|
20241219,194600,914290810,4705,4705,4705,4705,0
|
|
20241219,194500,914290810,4705,4705,4705,4705,0
|
|
20241219,194400,914290810,4705,4705,4705,4705,0
|
|
20241219,194300,914290810,4705,4705,4705,4705,0
|
|
20241219,194200,914290810,4705,4705,4705,4705,0
|
|
20241219,194100,914290810,4705,4705,4705,4705,0
|
|
20241219,194000,914290810,4705,4705,4705,4705,0
|
|
20241219,193900,914290810,4705,4705,4705,4705,0
|
|
20241219,193800,914290810,4705,4705,4705,4705,0
|
|
20241219,193700,914290810,4705,4705,4705,4705,0
|
|
20241219,193600,914290810,4705,4705,4705,4705,0
|
|
20241219,193500,914290810,4705,4705,4705,4705,0
|
|
20241219,193400,914290810,4705,4705,4705,4705,0
|
|
20241219,193300,914290810,4705,4705,4705,4705,0
|
|
20241219,193200,914290810,4705,4705,4705,4705,0
|
|
20241219,193100,914290810,4705,4705,4705,4705,0
|
|
20241219,193000,914290810,4705,4705,4705,4705,0
|
|
20241219,192900,914290810,4705,4705,4705,4705,0
|
|
20241219,192800,914290810,4705,4705,4705,4705,0
|
|
20241219,192700,914290810,4705,4705,4705,4705,0
|
|
20241219,192600,914290810,4705,4705,4705,4705,0
|
|
20241219,192500,914290810,4705,4705,4705,4705,0
|
|
20241219,192400,914290810,4705,4705,4705,4705,0
|
|
20241219,192300,914290810,4705,4705,4705,4705,0
|
|
20241219,192200,914290810,4705,4705,4705,4705,0
|
|
20241219,192100,914290810,4705,4705,4705,4705,0
|
|
20241219,192000,914290810,4705,4705,4705,4705,3164
|
|
20241219,191900,914290810,4705,4705,4705,4705,0
|
|
20241219,191800,914290810,4705,4705,4705,4705,0
|
|
20241219,191700,914290810,4705,4705,4705,4705,0
|
|
20241219,191600,914290810,4705,4705,4705,4705,0
|
|
20241219,191500,914290810,4705,4705,4705,4705,0
|
|
20241219,191400,914290810,4705,4705,4705,4705,0
|
|
20241219,191300,914290810,4705,4705,4705,4705,0
|
|
20241219,191200,914290810,4705,4705,4705,4705,0
|
|
20241219,191100,914290810,4705,4705,4705,4705,0
|
|
20241219,191000,914290810,4705,4705,4705,4705,0
|
|
20241219,190900,914290810,4705,4705,4705,4705,0
|
|
20241219,190800,914290810,4705,4705,4705,4705,0
|
|
20241219,190700,914290810,4705,4705,4705,4705,0
|
|
20241219,190600,914290810,4705,4705,4705,4705,0
|
|
20241219,190500,914290810,4705,4705,4705,4705,0
|
|
20241219,190400,914290810,4705,4705,4705,4705,0
|
|
20241219,190300,914290810,4705,4705,4705,4705,0
|
|
20241219,190200,914290810,4705,4705,4705,4705,0
|
|
20241219,190100,914290810,4705,4705,4705,4705,0
|
|
20241219,190000,914290810,4705,4705,4705,4705,0
|
|
20241219,185900,914290810,4705,4705,4705,4705,0
|
|
20241219,185800,914290810,4705,4705,4705,4705,0
|
|
20241219,185700,914290810,4705,4705,4705,4705,0
|
|
20241219,185600,914290810,4705,4705,4705,4705,0
|
|
20241219,185500,914290810,4705,4705,4705,4705,0
|
|
20241219,185400,914290810,4705,4705,4705,4705,0
|
|
20241219,185300,914290810,4705,4705,4705,4705,0
|
|
20241219,185200,914290810,4705,4705,4705,4705,0
|
|
20241219,185100,914290810,4705,4705,4705,4705,0
|
|
20241219,185000,914290810,4705,4705,4705,4705,3164
|
|
20241219,184900,914290810,4705,4705,4705,4705,0
|
|
20241219,184800,914290810,4705,4705,4705,4705,0
|
|
20241219,184700,914290810,4705,4705,4705,4705,0
|
|
20241219,184600,914290810,4705,4705,4705,4705,0
|
|
20241219,184500,914290810,4705,4705,4705,4705,0
|
|
20241219,184400,914290810,4705,4705,4705,4705,0
|
|
20241219,184300,914290810,4705,4705,4705,4705,0
|
|
20241219,184200,914290810,4705,4705,4705,4705,0
|
|
20241219,184100,914290810,4705,4705,4705,4705,0
|
|
20241219,184000,914290810,4705,4705,4705,4705,0
|
|
20241219,183900,914290810,4705,4705,4705,4705,0
|
|
20241219,183800,914290810,4705,4705,4705,4705,0
|
|
20241219,183700,914290810,4705,4705,4705,4705,0
|
|
20241219,183600,914290810,4705,4705,4705,4705,0
|
|
20241219,183500,914290810,4705,4705,4705,4705,0
|
|
20241219,183400,914290810,4705,4705,4705,4705,0
|
|
20241219,183300,914290810,4705,4705,4705,4705,0
|
|
20241219,183200,914290810,4705,4705,4705,4705,0
|
|
20241219,183100,914290810,4705,4705,4705,4705,0
|
|
20241219,183000,914290810,4705,4705,4705,4705,0
|
|
20241219,182900,914290810,4705,4705,4705,4705,0
|
|
20241219,182800,914290810,4705,4705,4705,4705,0
|
|
20241219,182700,914290810,4705,4705,4705,4705,0
|
|
20241219,182600,914290810,4705,4705,4705,4705,0
|
|
20241219,182500,914290810,4705,4705,4705,4705,0
|
|
20241219,182400,914290810,4705,4705,4705,4705,0
|
|
20241219,182300,914290810,4705,4705,4705,4705,0
|
|
20241219,182200,914290810,4705,4705,4705,4705,0
|
|
20241219,182100,914290810,4705,4705,4705,4705,0
|
|
20241219,182000,914290810,4705,4705,4705,4705,3164
|
|
20241219,181900,914290810,4705,4705,4705,4705,0
|
|
20241219,181800,914290810,4705,4705,4705,4705,0
|
|
20241219,181700,914290810,4705,4705,4705,4705,0
|
|
20241219,181600,914290810,4705,4705,4705,4705,0
|
|
20241219,181500,914290810,4705,4705,4705,4705,0
|
|
20241219,181400,914290810,4705,4705,4705,4705,0
|
|
20241219,181300,914290810,4705,4705,4705,4705,0
|
|
20241219,181200,914290810,4705,4705,4705,4705,0
|
|
20241219,181100,914290810,4705,4705,4705,4705,0
|
|
20241219,181000,914290810,4705,4705,4705,4705,0
|
|
20241219,180900,914290810,4705,4705,4705,4705,0
|
|
20241219,180800,914290810,4705,4705,4705,4705,0
|
|
20241219,180700,914290810,4705,4705,4705,4705,0
|
|
20241219,180600,914290810,4705,4705,4705,4705,0
|
|
20241219,180500,914290810,4705,4705,4705,4705,0
|
|
20241219,180400,914290810,4705,4705,4705,4705,0
|
|
20241219,180300,914290810,4705,4705,4705,4705,0
|
|
20241219,180200,914290810,4705,4705,4705,4705,0
|
|
20241219,180100,914290810,4705,4705,4705,4705,0
|
|
20241219,180000,914290810,4705,4705,4705,4705,0
|
|
20241219,175900,914290810,4705,4705,4705,4705,0
|
|
20241219,175800,914290810,4705,4705,4705,4705,0
|
|
20241219,175700,914290810,4705,4705,4705,4705,0
|
|
20241219,175600,914290810,4705,4705,4705,4705,0
|
|
20241219,175500,914290810,4705,4705,4705,4705,0
|
|
20241219,175400,914290810,4705,4705,4705,4705,0
|
|
20241219,175300,914290810,4705,4705,4705,4705,0
|
|
20241219,175200,914290810,4705,4705,4705,4705,0
|
|
20241219,175100,914290810,4705,4705,4705,4705,0
|
|
20241219,175000,914290810,4705,4705,4705,4705,3164
|
|
20241219,174900,914290810,4705,4705,4705,4705,0
|
|
20241219,174800,914290810,4705,4705,4705,4705,0
|
|
20241219,174700,914290810,4705,4705,4705,4705,0
|
|
20241219,174600,914290810,4705,4705,4705,4705,0
|
|
20241219,174500,914290810,4705,4705,4705,4705,0
|
|
20241219,174400,914290810,4705,4705,4705,4705,0
|
|
20241219,174300,914290810,4705,4705,4705,4705,0
|
|
20241219,174200,914290810,4705,4705,4705,4705,0
|
|
20241219,174100,914290810,4705,4705,4705,4705,0
|
|
20241219,174000,914290810,4705,4705,4705,4705,0
|
|
20241219,173900,914290810,4705,4705,4705,4705,0
|
|
20241219,173800,914290810,4705,4705,4705,4705,0
|
|
20241219,173700,914290810,4705,4705,4705,4705,0
|
|
20241219,173600,914290810,4705,4705,4705,4705,0
|
|
20241219,173500,914290810,4705,4705,4705,4705,0
|
|
20241219,173400,914290810,4705,4705,4705,4705,0
|
|
20241219,173300,914290810,4705,4705,4705,4705,0
|
|
20241219,173200,914290810,4705,4705,4705,4705,0
|
|
20241219,173100,914290810,4705,4705,4705,4705,0
|
|
20241219,173000,914290810,4705,4705,4705,4705,0
|
|
20241219,172900,914290810,4705,4705,4705,4705,0
|
|
20241219,172800,914290810,4705,4705,4705,4705,0
|
|
20241219,172700,914290810,4705,4705,4705,4705,0
|
|
20241219,172600,914290810,4705,4705,4705,4705,0
|
|
20241219,172500,914290810,4705,4705,4705,4705,0
|
|
20241219,172400,914290810,4705,4705,4705,4705,0
|
|
20241219,172300,914290810,4705,4705,4705,4705,0
|
|
20241219,172200,914290810,4705,4705,4705,4705,0
|
|
20241219,172100,914290810,4705,4705,4705,4705,0
|
|
20241219,172000,914290810,4705,4705,4705,4705,3164
|
|
20241219,171900,914290810,4705,4705,4705,4705,0
|
|
20241219,171800,914290810,4705,4705,4705,4705,0
|
|
20241219,171700,914290810,4705,4705,4705,4705,0
|
|
20241219,171600,914290810,4705,4705,4705,4705,0
|
|
20241219,171500,914290810,4705,4705,4705,4705,0
|
|
20241219,171400,914290810,4705,4705,4705,4705,0
|
|
20241219,171300,914290810,4705,4705,4705,4705,0
|
|
20241219,171200,914290810,4705,4705,4705,4705,0
|
|
20241219,171100,914290810,4705,4705,4705,4705,0
|
|
20241219,171000,914290810,4705,4705,4705,4705,0
|
|
20241219,170900,914290810,4705,4705,4705,4705,0
|
|
20241219,170800,914290810,4705,4705,4705,4705,0
|
|
20241219,170700,914290810,4705,4705,4705,4705,0
|
|
20241219,170600,914290810,4705,4705,4705,4705,0
|
|
20241219,170500,914290810,4705,4705,4705,4705,0
|
|
20241219,170400,914290810,4705,4705,4705,4705,0
|
|
20241219,170300,914290810,4705,4705,4705,4705,0
|
|
20241219,170200,914290810,4705,4705,4705,4705,0
|
|
20241219,170100,914290810,4705,4705,4705,4705,0
|
|
20241219,170000,914290810,4705,4705,4705,4705,0
|
|
20241219,165900,914290810,4705,4705,4705,4705,0
|
|
20241219,165800,914290810,4705,4705,4705,4705,0
|
|
20241219,165700,914290810,4705,4705,4705,4705,0
|
|
20241219,165600,914290810,4705,4705,4705,4705,0
|
|
20241219,165500,914290810,4705,4705,4705,4705,0
|
|
20241219,165400,914290810,4705,4705,4705,4705,0
|
|
20241219,165300,914290810,4705,4705,4705,4705,0
|
|
20241219,165200,914290810,4705,4705,4705,4705,0
|
|
20241219,165100,914290810,4705,4705,4705,4705,0
|
|
20241219,165000,914290810,4705,4705,4705,4705,3164
|
|
20241219,164900,914290810,4705,4705,4705,4705,0
|
|
20241219,164800,914290810,4705,4705,4705,4705,0
|
|
20241219,164700,914290810,4705,4705,4705,4705,0
|
|
20241219,164600,914290810,4705,4705,4705,4705,0
|
|
20241219,164500,914290810,4705,4705,4705,4705,0
|
|
20241219,164400,914290810,4705,4705,4705,4705,0
|
|
20241219,164300,914290810,4705,4705,4705,4705,0
|
|
20241219,164200,914290810,4705,4705,4705,4705,0
|
|
20241219,164100,914290810,4705,4705,4705,4705,0
|
|
20241219,164000,914290810,4705,4705,4705,4705,0
|
|
20241219,163900,914290810,4705,4705,4705,4705,0
|
|
20241219,163800,914290810,4705,4705,4705,4705,0
|
|
20241219,163700,914290810,4705,4705,4705,4705,0
|
|
20241219,163600,914290810,4705,4705,4705,4705,0
|
|
20241219,163500,914290810,4705,4705,4705,4705,0
|
|
20241219,163400,914290810,4705,4705,4705,4705,0
|
|
20241219,163300,914290810,4705,4705,4705,4705,0
|
|
20241219,163200,914290810,4705,4705,4705,4705,0
|
|
20241219,163100,914290810,4705,4705,4705,4705,0
|
|
20241219,163000,914290810,4705,4705,4705,4705,0
|
|
20241219,162900,914290810,4705,4705,4705,4705,0
|
|
20241219,162800,914290810,4705,4705,4705,4705,0
|
|
20241219,162700,914290810,4705,4705,4705,4705,0
|
|
20241219,162600,914290810,4705,4705,4705,4705,0
|
|
20241219,162500,914290810,4705,4705,4705,4705,0
|
|
20241219,162400,914290810,4705,4705,4705,4705,0
|
|
20241219,162300,914290810,4705,4705,4705,4705,0
|
|
20241219,162200,914290810,4705,4705,4705,4705,0
|
|
20241219,162100,914290810,4705,4705,4705,4705,0
|
|
20241219,162000,914290810,4705,4705,4705,4705,3164
|
|
20241219,161900,914290810,4705,4705,4705,4705,0
|
|
20241219,161800,914290810,4705,4705,4705,4705,0
|
|
20241219,161700,914290810,4705,4705,4705,4705,0
|
|
20241219,161600,914290810,4705,4705,4705,4705,0
|
|
20241219,161500,914290810,4705,4705,4705,4705,0
|
|
20241219,161400,914290810,4705,4705,4705,4705,0
|
|
20241219,161300,914290810,4705,4705,4705,4705,0
|
|
20241219,161200,914290810,4705,4705,4705,4705,0
|
|
20241219,161100,914290810,4705,4705,4705,4705,0
|
|
20241219,161000,914290810,4705,4705,4705,4705,0
|
|
20241219,160900,914290810,4705,4705,4705,4705,0
|
|
20241219,160800,914290810,4705,4705,4705,4705,0
|
|
20241219,160700,914290810,4705,4705,4705,4705,0
|
|
20241219,160600,914290810,4705,4705,4705,4705,0
|
|
20241219,160500,914290810,4705,4705,4705,4705,0
|
|
20241219,160400,914290810,4705,4705,4705,4705,0
|
|
20241219,160300,914290810,4705,4705,4705,4705,0
|
|
20241219,160200,914290810,4705,4705,4705,4705,0
|
|
20241219,160100,914290810,4705,4705,4705,4705,0
|
|
20241219,160000,914290810,4705,4705,4705,4705,0
|
|
20241219,155900,914290810,4705,4705,4705,4705,0
|
|
20241219,155800,914290810,4705,4705,4705,4705,0
|
|
20241219,155700,914290810,4705,4705,4705,4705,0
|
|
20241219,155600,914290810,4705,4705,4705,4705,0
|
|
20241219,155500,914290810,4705,4705,4705,4705,0
|
|
20241219,155400,914290810,4705,4705,4705,4705,0
|
|
20241219,155300,914290810,4705,4705,4705,4705,0
|
|
20241219,155200,914290810,4705,4705,4705,4705,0
|
|
20241219,155100,914290810,4705,4705,4705,4705,0
|
|
20241219,155000,914290810,4705,4705,4705,4705,3164
|
|
20241219,154900,914290810,4705,4705,4705,4705,0
|
|
20241219,154800,914290810,4705,4705,4705,4705,0
|
|
20241219,154700,914290810,4705,4705,4705,4705,0
|
|
20241219,154600,914290810,4705,4705,4705,4705,0
|
|
20241219,154500,914290810,4705,4705,4705,4705,0
|
|
20241219,154400,914290810,4705,4705,4705,4705,0
|
|
20241219,154300,914290810,4705,4705,4705,4705,0
|
|
20241219,154200,914290810,4705,4705,4705,4705,0
|
|
20241219,154100,914290810,4705,4705,4705,4705,0
|
|
20241219,154000,914290810,4705,4705,4705,4705,0
|
|
20241219,153900,914290810,4705,4705,4705,4705,0
|
|
20241219,153800,914290810,4705,4705,4705,4705,0
|
|
20241219,153700,914290810,4705,4705,4705,4705,0
|
|
20241219,153600,914290810,4705,4705,4705,4705,0
|
|
20241219,153500,914290810,4705,4705,4705,4705,0
|
|
20241219,153400,914290810,4705,4705,4705,4705,0
|
|
20241219,153300,914290810,4705,4705,4705,4705,0
|
|
20241219,153200,914290810,4705,4705,4705,4705,0
|
|
20241219,153100,914290810,4705,4705,4705,4705,0
|
|
20241219,153000,914290810,4705,4705,4705,4705,3164
|
|
20241219,152900,899404190,4705,4705,4705,4705,0
|
|
20241219,152800,899404190,4705,4705,4705,4705,0
|
|
20241219,152700,899404190,4705,4705,4705,4705,0
|
|
20241219,152600,899404190,4705,4705,4705,4705,0
|
|
20241219,152500,899404190,4705,4705,4705,4705,0
|
|
20241219,152400,899404190,4705,4705,4705,4705,0
|
|
20241219,152300,899404190,4705,4705,4705,4705,0
|
|
20241219,152200,899404190,4705,4705,4705,4705,0
|
|
20241219,152100,899404190,4705,4705,4705,4705,0
|
|
20241219,152000,899404190,4705,4705,4705,4705,0
|
|
20241219,151900,899404190,4705,4695,4705,4690,2831
|
|
20241219,151800,886110335,4695,4695,4700,4690,417
|
|
20241219,151700,884153090,4690,4690,4690,4670,2001
|
|
20241219,151600,874778635,4670,4685,4690,4670,2063
|
|
20241219,151500,865133535,4685,4680,4685,4680,2817
|
|
20241219,151400,851947410,4685,4685,4685,4685,22
|
|
20241219,151300,851844340,4690,4690,4690,4685,331
|
|
20241219,151200,850293450,4690,4685,4695,4680,217
|
|
20241219,151100,849277570,4695,4695,4695,4685,165
|
|
20241219,151000,848503835,4695,4680,4695,4680,257
|
|
20241219,150900,847300910,4680,4680,4680,4680,5
|
|
20241219,150800,847277510,4695,4695,4695,4685,1609
|
|
20241219,150700,839730975,4695,4700,4700,4695,620
|
|
20241219,150600,836817510,4705,4700,4705,4700,456
|
|
20241219,150500,834673975,4705,4710,4710,4705,155
|
|
20241219,150400,833944630,4705,4705,4705,4705,11
|
|
20241219,150300,833892875,4700,4715,4715,4700,155
|
|
20241219,150200,833162800,4715,4710,4715,4705,59
|
|
20241219,150100,832884830,4700,4700,4720,4700,448
|
|
20241219,150000,830776850,4700,4700,4700,4700,1
|
|
20241219,145900,830772150,4700,4700,4720,4700,1492
|
|
20241219,145800,823747980,4700,4700,4700,4700,11
|
|
20241219,145700,823696280,4695,4695,4695,4695,225
|
|
20241219,145600,822639905,4695,4685,4705,4685,94
|
|
20241219,145500,822197825,4685,4680,4685,4680,11
|
|
20241219,145400,822146315,4680,4705,4705,4680,2781
|
|
20241219,145300,809106565,4685,4685,4685,4685,187
|
|
20241219,145200,808230470,4685,4700,4705,4685,4364
|
|
20241219,145100,787761275,4700,4710,4715,4695,6196
|
|
20241219,145000,758612410,4715,4715,4715,4710,48
|
|
20241219,144900,758386115,4715,4710,4715,4710,143
|
|
20241219,144800,757711920,4710,4710,4715,4710,362
|
|
20241219,144700,756006615,4710,4715,4715,4710,883
|
|
20241219,144600,751844165,4720,4720,4720,4720,675
|
|
20241219,144500,748658165,4730,4730,4730,4720,1646
|
|
20241219,144400,740886805,4730,4730,4730,4730,5
|
|
20241219,144300,740863155,4730,4730,4730,4730,4
|
|
20241219,144200,740844235,4730,4730,4730,4725,152
|
|
20241219,144100,740125855,4730,4725,4730,4725,10
|
|
20241219,144000,740078580,4730,4725,4730,4725,190
|
|
20241219,143900,739180665,4735,4735,4735,4735,0
|
|
20241219,143800,739180665,4735,4735,4735,4735,1
|
|
20241219,143700,739175930,4735,4735,4735,4735,4
|
|
20241219,143600,739156990,4735,4730,4740,4730,1212
|
|
20241219,143500,733423555,4730,4730,4730,4730,1129
|
|
20241219,143400,728083385,4730,4730,4730,4730,0
|
|
20241219,143300,728083385,4730,4725,4730,4725,609
|
|
20241219,143200,725205545,4725,4730,4730,4725,167
|
|
20241219,143100,724416380,4730,4730,4730,4730,2
|
|
20241219,143000,724406920,4730,4725,4730,4725,72
|
|
20241219,142900,724066665,4725,4725,4725,4725,10
|
|
20241219,142800,724019415,4725,4730,4730,4725,51
|
|
20241219,142700,723778410,4730,4730,4730,4730,25
|
|
20241219,142600,723660160,4730,4730,4730,4730,11
|
|
20241219,142500,723608130,4730,4730,4730,4730,14
|
|
20241219,142400,723541910,4730,4730,4730,4730,35
|
|
20241219,142300,723376360,4725,4735,4735,4725,1068
|
|
20241219,142200,718327570,4735,4735,4735,4735,10
|
|
20241219,142100,718280220,4735,4735,4735,4735,6
|
|
20241219,142000,718251810,4735,4735,4735,4735,5
|
|
20241219,141900,718228135,4735,4735,4740,4735,87
|
|
20241219,141800,717815880,4735,4735,4735,4735,10
|
|
20241219,141700,717768530,4735,4740,4740,4735,74
|
|
20241219,141600,717418090,4740,4725,4740,4725,20
|
|
20241219,141500,717323365,4725,4735,4735,4725,800
|
|
20241219,141400,713542025,4740,4735,4740,4735,177
|
|
20241219,141300,712703070,4735,4735,4735,4735,5
|
|
20241219,141200,712679395,4735,4735,4735,4735,7
|
|
20241219,141100,712646250,4730,4735,4735,4730,113
|
|
20241219,141000,712111755,4730,4730,4730,4730,6
|
|
20241219,140900,712083375,4730,4730,4730,4730,5
|
|
20241219,140800,712059725,4730,4730,4730,4730,5
|
|
20241219,140700,712036075,4730,4735,4735,4730,13
|
|
20241219,140600,711974565,4735,4735,4735,4735,11
|
|
20241219,140500,711922480,4735,4735,4735,4735,191
|
|
20241219,140400,711018095,4735,4730,4735,4730,11
|
|
20241219,140300,710966040,4735,4735,4735,4735,300
|
|
20241219,140200,709545540,4740,4740,4740,4740,2
|
|
20241219,140100,709536060,4740,4740,4740,4740,14
|
|
20241219,140000,709469700,4735,4735,4735,4735,6
|
|
20241219,135900,709441290,4735,4735,4735,4735,5
|
|
20241219,135800,709417615,4735,4730,4735,4730,20
|
|
20241219,135700,709322945,4735,4735,4735,4735,0
|
|
20241219,135600,709322945,4735,4735,4735,4735,25
|
|
20241219,135500,709204570,4735,4740,4740,4725,148
|
|
20241219,135400,708505130,4740,4725,4740,4725,78
|
|
20241219,135300,708135485,4725,4725,4725,4725,104
|
|
20241219,135200,707644085,4725,4725,4725,4725,5
|
|
20241219,135100,707620460,4725,4725,4725,4725,5
|
|
20241219,135000,707596835,4725,4740,4740,4725,769
|
|
20241219,134900,703956500,4740,4740,4740,4740,5
|
|
20241219,134800,703932800,4740,4740,4740,4740,8
|
|
20241219,134700,703894880,4745,4750,4750,4745,60
|
|
20241219,134600,703610155,4745,4750,4750,4745,24
|
|
20241219,134500,703496180,4745,4750,4750,4745,22
|
|
20241219,134400,703391785,4740,4740,4740,4740,305
|
|
20241219,134300,701946085,4755,4745,4755,4745,806
|
|
20241219,134200,698121475,4740,4735,4740,4735,201
|
|
20241219,134100,697169670,4740,4745,4745,4740,24
|
|
20241219,134000,697055840,4735,4735,4735,4735,22
|
|
20241219,133900,696951670,4745,4745,4745,4745,1
|
|
20241219,133800,696946925,4745,4745,4745,4745,0
|
|
20241219,133700,696946925,4745,4740,4745,4740,244
|
|
20241219,133600,695789895,4725,4725,4725,4725,0
|
|
20241219,133500,695789895,4725,4725,4725,4725,0
|
|
20241219,133400,695789895,4725,4730,4730,4725,1000
|
|
20241219,133300,691060385,4735,4735,4735,4735,375
|
|
20241219,133200,689284760,4735,4740,4745,4735,178
|
|
20241219,133100,688441855,4735,4735,4735,4735,5
|
|
20241219,133000,688418180,4745,4745,4745,4745,30
|
|
20241219,132900,688275830,4735,4735,4735,4735,0
|
|
20241219,132800,688275830,4735,4745,4745,4735,1012
|
|
20241219,132700,683477830,4750,4750,4750,4750,0
|
|
20241219,132600,683477830,4750,4750,4750,4750,0
|
|
20241219,132500,683477830,4750,4750,4750,4750,163
|
|
20241219,132400,682703580,4750,4750,4750,4750,100
|
|
20241219,132300,682228580,4750,4745,4750,4745,130
|
|
20241219,132200,681611125,4745,4745,4745,4745,453
|
|
20241219,132100,679461640,4745,4745,4745,4745,0
|
|
20241219,132000,679461640,4745,4745,4745,4745,0
|
|
20241219,131900,679461640,4745,4740,4745,4740,131
|
|
20241219,131800,678840695,4745,4745,4745,4745,0
|
|
20241219,131700,678840695,4745,4745,4745,4745,200
|
|
20241219,131600,677891695,4745,4745,4745,4745,0
|
|
20241219,131500,677891695,4745,4750,4750,4745,260
|
|
20241219,131400,676657285,4750,4750,4750,4745,17
|
|
20241219,131300,676576540,4750,4750,4750,4750,107
|
|
20241219,131200,676068290,4745,4745,4745,4745,5
|
|
20241219,131100,676044565,4750,4750,4750,4750,30
|
|
20241219,131000,675902065,4750,4750,4750,4750,118
|
|
20241219,130900,675341565,4750,4750,4750,4750,50
|
|
20241219,130800,675104065,4750,4750,4750,4750,0
|
|
20241219,130700,675104065,4750,4750,4750,4750,0
|
|
20241219,130600,675104065,4750,4750,4750,4750,0
|
|
20241219,130500,675104065,4750,4750,4750,4750,1
|
|
20241219,130400,675099315,4750,4745,4750,4745,265
|
|
20241219,130300,673841550,4745,4740,4745,4740,83
|
|
20241219,130200,673447765,4745,4745,4745,4745,4
|
|
20241219,130100,673428785,4745,4745,4745,4745,0
|
|
20241219,130000,673428785,4745,4745,4745,4745,45
|
|
20241219,125900,673215260,4745,4740,4750,4740,2016
|
|
20241219,125800,663647000,4730,4730,4730,4730,0
|
|
20241219,125700,663647000,4730,4730,4730,4730,0
|
|
20241219,125600,663647000,4730,4730,4730,4730,0
|
|
20241219,125500,663647000,4730,4730,4730,4730,10
|
|
20241219,125400,663599700,4745,4740,4745,4740,279
|
|
20241219,125300,662277150,4740,4740,4740,4740,164
|
|
20241219,125200,661499790,4745,4745,4745,4740,326
|
|
20241219,125100,659953460,4745,4745,4745,4745,156
|
|
20241219,125000,659213240,4745,4745,4745,4745,100
|
|
20241219,124900,658738740,4750,4750,4750,4750,40
|
|
20241219,124800,658548740,4750,4735,4750,4735,352
|
|
20241219,124700,656879495,4730,4730,4730,4730,20
|
|
20241219,124600,656784895,4730,4730,4730,4730,100
|
|
20241219,124500,656311895,4725,4725,4725,4725,0
|
|
20241219,124400,656311895,4725,4725,4725,4725,0
|
|
20241219,124300,656311895,4725,4725,4725,4725,0
|
|
20241219,124200,656311895,4725,4730,4730,4725,108
|
|
20241219,124100,655801590,4735,4735,4735,4735,0
|
|
20241219,124000,655801590,4735,4735,4735,4735,0
|
|
20241219,123900,655801590,4735,4735,4735,4735,6
|
|
20241219,123800,655773180,4735,4735,4735,4735,0
|
|
20241219,123700,655773180,4735,4730,4735,4730,198
|
|
20241219,123600,654836300,4735,4735,4735,4735,3
|
|
20241219,123500,654822095,4735,4735,4735,4735,0
|
|
20241219,123400,654822095,4735,4735,4735,4735,0
|
|
20241219,123300,654822095,4735,4735,4735,4735,26
|
|
20241219,123200,654698985,4735,4720,4735,4720,243
|
|
20241219,123100,653550960,4715,4715,4715,4715,0
|
|
20241219,123000,653550960,4715,4715,4715,4715,0
|
|
20241219,122900,653550960,4715,4715,4715,4715,0
|
|
20241219,122800,653550960,4715,4715,4715,4715,10
|
|
20241219,122700,653503810,4715,4715,4715,4715,0
|
|
20241219,122600,653503810,4715,4740,4740,4715,2018
|
|
20241219,122500,643969515,4750,4745,4750,4745,246
|
|
20241219,122400,642802170,4740,4745,4745,4740,150
|
|
20241219,122300,642090670,4740,4740,4740,4740,310
|
|
20241219,122200,640621270,4740,4740,4740,4740,0
|
|
20241219,122100,640621270,4740,4740,4740,4740,147
|
|
20241219,122000,639924490,4745,4745,4745,4745,0
|
|
20241219,121900,639924490,4745,4745,4745,4740,41
|
|
20241219,121800,639729990,4735,4735,4735,4735,118
|
|
20241219,121700,639171260,4740,4740,4740,4740,0
|
|
20241219,121600,639171260,4740,4740,4740,4740,142
|
|
20241219,121500,638498180,4740,4740,4740,4740,0
|
|
20241219,121400,638498180,4740,4740,4740,4740,130
|
|
20241219,121300,637881980,4745,4745,4745,4745,12
|
|
20241219,121200,637825040,4745,4745,4745,4745,68
|
|
20241219,121100,637502380,4740,4740,4740,4740,15
|
|
20241219,121000,637431280,4740,4740,4745,4740,358
|
|
20241219,120900,635733860,4745,4745,4745,4745,0
|
|
20241219,120800,635733860,4745,4745,4745,4745,0
|
|
20241219,120700,635733860,4745,4745,4745,4745,100
|
|
20241219,120600,635259360,4740,4740,4740,4740,0
|
|
20241219,120500,635259360,4740,4740,4740,4740,0
|
|
20241219,120400,635259360,4740,4745,4745,4740,233
|
|
20241219,120300,634154680,4745,4745,4745,4745,105
|
|
20241219,120200,633656455,4745,4740,4745,4740,16
|
|
20241219,120100,633580605,4740,4735,4740,4735,1073
|
|
20241219,120000,628499435,4735,4730,4735,4730,1054
|
|
20241219,115900,623513690,4730,4730,4730,4730,3
|
|
20241219,115800,623499500,4730,4730,4730,4730,50
|
|
20241219,115700,623263000,4730,4730,4730,4730,0
|
|
20241219,115600,623263000,4730,4730,4730,4730,0
|
|
20241219,115500,623263000,4730,4730,4730,4730,0
|
|
20241219,115400,623263000,4730,4730,4730,4730,0
|
|
20241219,115300,623263000,4730,4730,4730,4730,0
|
|
20241219,115200,623263000,4730,4730,4730,4730,8
|
|
20241219,115100,623225160,4730,4730,4730,4730,0
|
|
20241219,115000,623225160,4730,4730,4730,4730,108
|
|
20241219,114900,622714320,4730,4730,4730,4730,0
|
|
20241219,114800,622714320,4730,4730,4730,4730,10
|
|
20241219,114700,622667020,4730,4730,4730,4730,0
|
|
20241219,114600,622667020,4730,4730,4730,4730,0
|
|
20241219,114500,622667020,4730,4730,4730,4730,68
|
|
20241219,114400,622345380,4730,4730,4730,4730,0
|
|
20241219,114300,622345380,4730,4730,4730,4730,0
|
|
20241219,114200,622345380,4730,4730,4730,4730,0
|
|
20241219,114100,622345380,4730,4730,4730,4730,0
|
|
20241219,114000,622345380,4730,4730,4730,4730,69
|
|
20241219,113900,622019010,4730,4730,4730,4730,0
|
|
20241219,113800,622019010,4730,4730,4730,4730,0
|
|
20241219,113700,622019010,4730,4725,4730,4725,175
|
|
20241219,113600,621191575,4725,4725,4725,4725,102
|
|
20241219,113500,620709625,4725,4725,4725,4725,114
|
|
20241219,113400,620170975,4725,4725,4725,4725,0
|
|
20241219,113300,620170975,4725,4725,4725,4725,24
|
|
20241219,113200,620057575,4725,4725,4725,4725,231
|
|
20241219,113100,618966100,4730,4730,4730,4730,0
|
|
20241219,113000,618966100,4730,4730,4730,4730,0
|
|
20241219,112900,618966100,4730,4730,4730,4730,71
|
|
20241219,112800,618630270,4730,4730,4730,4730,169
|
|
20241219,112700,617830900,4735,4735,4735,4735,6
|
|
20241219,112600,617802490,4730,4725,4730,4725,693
|
|
20241219,112500,614524970,4725,4720,4725,4720,64
|
|
20241219,112400,614222605,4720,4720,4720,4720,39
|
|
20241219,112300,614038525,4720,4720,4720,4720,62
|
|
20241219,112200,613745885,4730,4730,4730,4730,59
|
|
20241219,112100,613466815,4720,4720,4720,4720,102
|
|
20241219,112000,612985375,4730,4730,4730,4730,64
|
|
20241219,111900,612682655,4730,4715,4730,4715,247
|
|
20241219,111800,611515770,4730,4730,4730,4730,0
|
|
20241219,111700,611515770,4730,4730,4730,4730,59
|
|
20241219,111600,611236700,4735,4735,4735,4735,1
|
|
20241219,111500,611231965,4710,4735,4735,4710,330
|
|
20241219,111400,609673190,4735,4735,4735,4735,0
|
|
20241219,111300,609673190,4735,4735,4735,4735,57
|
|
20241219,111200,609403295,4730,4735,4735,4730,5
|
|
20241219,111100,609379635,4735,4730,4735,4730,77
|
|
20241219,111000,609015085,4740,4725,4740,4725,2065
|
|
20241219,110900,599244215,4725,4725,4725,4725,30
|
|
20241219,110800,599102465,4725,4725,4725,4725,58
|
|
20241219,110700,598828415,4715,4715,4715,4715,0
|
|
20241219,110600,598828415,4715,4720,4725,4715,311
|
|
20241219,110500,597360375,4720,4720,4720,4720,132
|
|
20241219,110400,596737335,4715,4715,4715,4715,0
|
|
20241219,110300,596737335,4715,4715,4715,4715,319
|
|
20241219,110200,595233250,4715,4720,4720,4715,153
|
|
20241219,110100,594511105,4720,4720,4720,4720,0
|
|
20241219,110000,594511105,4720,4720,4720,4720,0
|
|
20241219,105900,594511105,4720,4715,4720,4715,219
|
|
20241219,105800,593478515,4715,4720,4720,4715,103
|
|
20241219,105700,592992855,4720,4720,4720,4720,2
|
|
20241219,105600,592983415,4715,4715,4715,4715,0
|
|
20241219,105500,592983415,4715,4715,4715,4715,133
|
|
20241219,105400,592356320,4715,4715,4725,4715,410
|
|
20241219,105300,590420990,4725,4725,4725,4725,63
|
|
20241219,105200,590123315,4725,4725,4725,4725,0
|
|
20241219,105100,590123315,4725,4720,4725,4720,84
|
|
20241219,105000,589726530,4720,4720,4720,4720,60
|
|
20241219,104900,589443330,4720,4715,4720,4715,66
|
|
20241219,104800,589131875,4690,4690,4690,4690,10
|
|
20241219,104700,589084975,4720,4720,4720,4720,1
|
|
20241219,104600,589080255,4720,4710,4720,4710,214
|
|
20241219,104500,588072295,4710,4710,4710,4710,0
|
|
20241219,104400,588072295,4710,4710,4710,4710,0
|
|
20241219,104300,588072295,4710,4710,4710,4710,31
|
|
20241219,104200,587926285,4685,4695,4695,4685,165
|
|
20241219,104100,587153170,4690,4690,4690,4690,41
|
|
20241219,104000,586960880,4685,4685,4685,4685,0
|
|
20241219,103900,586960880,4685,4685,4685,4685,0
|
|
20241219,103800,586960880,4685,4685,4685,4685,0
|
|
20241219,103700,586960880,4685,4695,4695,4685,956
|
|
20241219,103600,582473040,4695,4695,4695,4695,0
|
|
20241219,103500,582473040,4695,4695,4695,4695,21
|
|
20241219,103400,582374445,4695,4695,4695,4695,194
|
|
20241219,103300,581463615,4695,4695,4695,4695,0
|
|
20241219,103200,581463615,4695,4690,4695,4690,198
|
|
20241219,103100,580534655,4680,4680,4680,4680,0
|
|
20241219,103000,580534655,4680,4680,4680,4680,0
|
|
20241219,102900,580534655,4680,4685,4685,4680,626
|
|
20241219,102800,577602415,4690,4690,4690,4690,64
|
|
20241219,102700,577302255,4695,4700,4700,4695,268
|
|
20241219,102600,576042820,4700,4705,4705,4700,330
|
|
20241219,102500,574491325,4710,4710,4710,4710,221
|
|
20241219,102400,573450415,4720,4720,4720,4720,100
|
|
20241219,102300,572978415,4710,4705,4710,4705,390
|
|
20241219,102200,571142965,4695,4695,4695,4695,197
|
|
20241219,102100,570218050,4695,4695,4695,4695,8
|
|
20241219,102000,570180490,4695,4690,4695,4680,1039
|
|
20241219,101900,565311370,4690,4695,4695,4690,581
|
|
20241219,101800,562584575,4700,4710,4710,4700,1261
|
|
20241219,101700,556655225,4715,4720,4720,4715,63
|
|
20241219,101600,556358175,4720,4715,4720,4715,13
|
|
20241219,101500,556296865,4725,4725,4725,4725,62
|
|
20241219,101400,556003915,4725,4715,4725,4710,465
|
|
20241219,101300,553812760,4725,4725,4725,4725,168
|
|
20241219,101200,553018960,4725,4715,4725,4715,90
|
|
20241219,101100,552593865,4720,4715,4720,4715,60
|
|
20241219,101000,552310960,4715,4710,4715,4710,90
|
|
20241219,100900,551886725,4710,4715,4715,4710,174
|
|
20241219,100800,551066340,4715,4710,4715,4710,278
|
|
20241219,100700,549756315,4715,4700,4715,4700,1058
|
|
20241219,100600,544775345,4705,4705,4705,4705,82
|
|
20241219,100500,544389535,4705,4695,4705,4695,1013
|
|
20241219,100400,539628880,4695,4690,4700,4690,1088
|
|
20241219,100300,534523460,4690,4690,4690,4690,139
|
|
20241219,100200,533871550,4685,4685,4685,4685,5
|
|
20241219,100100,533848125,4685,4685,4685,4685,0
|
|
20241219,100000,533848125,4685,4685,4685,4685,271
|
|
20241219,095900,532578490,4690,4685,4690,4685,262
|
|
20241219,095800,531349770,4680,4680,4680,4680,0
|
|
20241219,095700,531349770,4680,4685,4685,4680,512
|
|
20241219,095600,528951305,4685,4685,4685,4685,63
|
|
20241219,095500,528656150,4680,4680,4680,4680,200
|
|
20241219,095400,527720150,4680,4685,4685,4680,96
|
|
20241219,095300,527270525,4685,4685,4685,4685,66
|
|
20241219,095200,526961315,4685,4680,4685,4680,537
|
|
20241219,095100,524448075,4675,4675,4680,4675,1443
|
|
20241219,095000,517701710,4680,4680,4680,4680,2
|
|
20241219,094900,517692350,4680,4680,4680,4680,1
|
|
20241219,094800,517687670,4680,4680,4680,4680,2
|
|
20241219,094700,517678310,4670,4685,4685,4670,966
|
|
20241219,094600,513162090,4685,4685,4685,4675,135
|
|
20241219,094500,512529820,4680,4675,4680,4675,35
|
|
20241219,094400,512366170,4675,4670,4675,4670,129
|
|
20241219,094300,511763730,4670,4680,4685,4670,351
|
|
20241219,094200,510121265,4685,4685,4690,4665,1480
|
|
20241219,094100,503185395,4665,4665,4665,4665,36
|
|
20241219,094000,503017455,4660,4660,4660,4660,0
|
|
20241219,093900,503017455,4660,4670,4730,4660,8931
|
|
20241219,093800,461145240,4670,4670,4675,4670,248
|
|
20241219,093700,459986710,4670,4675,4675,4660,292
|
|
20241219,093600,458622380,4670,4670,4675,4660,834
|
|
20241219,093500,454730765,4665,4665,4675,4665,475
|
|
20241219,093400,452512590,4665,4660,4670,4660,198
|
|
20241219,093300,451589650,4660,4665,4675,4660,1418
|
|
20241219,093200,444968390,4660,4650,4665,4645,1100
|
|
20241219,093100,439842630,4645,4650,4650,4645,1275
|
|
20241219,093000,433914350,4650,4650,4650,4650,5
|
|
20241219,092900,433891100,4650,4650,4650,4645,430
|
|
20241219,092800,431891815,4650,4650,4650,4645,1346
|
|
20241219,092700,425633135,4645,4645,4645,4645,142
|
|
20241219,092600,424973545,4645,4635,4645,4630,449
|
|
20241219,092500,422892235,4630,4630,4645,4630,1391
|
|
20241219,092400,416434215,4630,4635,4635,4630,1033
|
|
20241219,092300,411646750,4630,4625,4630,4625,710
|
|
20241219,092200,408361255,4620,4620,4620,4620,14
|
|
20241219,092100,408296575,4615,4615,4625,4615,423
|
|
20241219,092000,406342430,4615,4615,4615,4610,4528
|
|
20241219,091900,385448200,4620,4620,4620,4615,304
|
|
20241219,091800,384043825,4610,4610,4610,4610,5
|
|
20241219,091700,384020775,4605,4615,4615,4605,2724
|
|
20241219,091600,371467535,4615,4615,4615,4615,1
|
|
20241219,091500,371462920,4610,4620,4620,4610,4293
|
|
20241219,091400,351657645,4605,4600,4605,4600,49
|
|
20241219,091300,351432200,4610,4610,4610,4600,447
|
|
20241219,091200,349372830,4600,4590,4600,4590,170
|
|
20241219,091100,348591135,4585,4595,4595,4585,1052
|
|
20241219,091000,343767050,4585,4580,4585,4580,1213
|
|
20241219,090900,338207445,4580,4615,4615,4580,8246
|
|
20241219,090800,300352120,4595,4610,4610,4595,2804
|
|
20241219,090700,287451040,4595,4605,4625,4595,4937
|
|
20241219,090600,264696760,4605,4600,4605,4600,162
|
|
20241219,090500,263951050,4590,4585,4590,4575,4590
|
|
20241219,090400,242917225,4585,4590,4605,4575,6874
|
|
20241219,090300,211404625,4590,4580,4590,4575,1197
|
|
20241219,090200,205919675,4585,4555,4595,4555,4448
|
|
20241219,090100,185594220,4585,4675,4675,4545,25176
|
|
20241219,090000,69899105,4620,4720,4720,4605,14999
|