683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,202000,2045445110,4470,4470,4470,4470,5867
|
|
20241224,201900,2045445110,4470,4470,4470,4470,0
|
|
20241224,201800,2045445110,4470,4470,4470,4470,0
|
|
20241224,201700,2045445110,4470,4470,4470,4470,0
|
|
20241224,201600,2045445110,4470,4470,4470,4470,0
|
|
20241224,201500,2045445110,4470,4470,4470,4470,0
|
|
20241224,201400,2045445110,4470,4470,4470,4470,0
|
|
20241224,201300,2045445110,4470,4470,4470,4470,0
|
|
20241224,201200,2045445110,4470,4470,4470,4470,0
|
|
20241224,201100,2045445110,4470,4470,4470,4470,0
|
|
20241224,201000,2045445110,4470,4470,4470,4470,0
|
|
20241224,200900,2045445110,4470,4470,4470,4470,0
|
|
20241224,200800,2045445110,4470,4470,4470,4470,0
|
|
20241224,200700,2045445110,4470,4470,4470,4470,0
|
|
20241224,200600,2045445110,4470,4470,4470,4470,0
|
|
20241224,200500,2045445110,4470,4470,4470,4470,0
|
|
20241224,200400,2045445110,4470,4470,4470,4470,0
|
|
20241224,200300,2045445110,4470,4470,4470,4470,0
|
|
20241224,200200,2045445110,4470,4470,4470,4470,0
|
|
20241224,200100,2045445110,4470,4470,4470,4470,0
|
|
20241224,200000,2045445110,4470,4470,4470,4470,0
|
|
20241224,195900,2045445110,4470,4470,4470,4470,0
|
|
20241224,195800,2045445110,4470,4470,4470,4470,0
|
|
20241224,195700,2045445110,4470,4470,4470,4470,0
|
|
20241224,195600,2045445110,4470,4470,4470,4470,0
|
|
20241224,195500,2045445110,4470,4470,4470,4470,0
|
|
20241224,195400,2045445110,4470,4470,4470,4470,0
|
|
20241224,195300,2045445110,4470,4470,4470,4470,0
|
|
20241224,195200,2045445110,4470,4470,4470,4470,0
|
|
20241224,195100,2045445110,4470,4470,4470,4470,0
|
|
20241224,195000,2045445110,4470,4470,4470,4470,5867
|
|
20241224,194900,2045445110,4470,4470,4470,4470,0
|
|
20241224,194800,2045445110,4470,4470,4470,4470,0
|
|
20241224,194700,2045445110,4470,4470,4470,4470,0
|
|
20241224,194600,2045445110,4470,4470,4470,4470,0
|
|
20241224,194500,2045445110,4470,4470,4470,4470,0
|
|
20241224,194400,2045445110,4470,4470,4470,4470,0
|
|
20241224,194300,2045445110,4470,4470,4470,4470,0
|
|
20241224,194200,2045445110,4470,4470,4470,4470,0
|
|
20241224,194100,2045445110,4470,4470,4470,4470,0
|
|
20241224,194000,2045445110,4470,4470,4470,4470,0
|
|
20241224,193900,2045445110,4470,4470,4470,4470,0
|
|
20241224,193800,2045445110,4470,4470,4470,4470,0
|
|
20241224,193700,2045445110,4470,4470,4470,4470,0
|
|
20241224,193600,2045445110,4470,4470,4470,4470,0
|
|
20241224,193500,2045445110,4470,4470,4470,4470,0
|
|
20241224,193400,2045445110,4470,4470,4470,4470,0
|
|
20241224,193300,2045445110,4470,4470,4470,4470,0
|
|
20241224,193200,2045445110,4470,4470,4470,4470,0
|
|
20241224,193100,2045445110,4470,4470,4470,4470,0
|
|
20241224,193000,2045445110,4470,4470,4470,4470,0
|
|
20241224,192900,2045445110,4470,4470,4470,4470,0
|
|
20241224,192800,2045445110,4470,4470,4470,4470,0
|
|
20241224,192700,2045445110,4470,4470,4470,4470,0
|
|
20241224,192600,2045445110,4470,4470,4470,4470,0
|
|
20241224,192500,2045445110,4470,4470,4470,4470,0
|
|
20241224,192400,2045445110,4470,4470,4470,4470,0
|
|
20241224,192300,2045445110,4470,4470,4470,4470,0
|
|
20241224,192200,2045445110,4470,4470,4470,4470,0
|
|
20241224,192100,2045445110,4470,4470,4470,4470,0
|
|
20241224,192000,2045445110,4470,4470,4470,4470,5867
|
|
20241224,191900,2045445110,4470,4470,4470,4470,0
|
|
20241224,191800,2045445110,4470,4470,4470,4470,0
|
|
20241224,191700,2045445110,4470,4470,4470,4470,0
|
|
20241224,191600,2045445110,4470,4470,4470,4470,0
|
|
20241224,191500,2045445110,4470,4470,4470,4470,0
|
|
20241224,191400,2045445110,4470,4470,4470,4470,0
|
|
20241224,191300,2045445110,4470,4470,4470,4470,0
|
|
20241224,191200,2045445110,4470,4470,4470,4470,0
|
|
20241224,191100,2045445110,4470,4470,4470,4470,0
|
|
20241224,191000,2045445110,4470,4470,4470,4470,0
|
|
20241224,190900,2045445110,4470,4470,4470,4470,0
|
|
20241224,190800,2045445110,4470,4470,4470,4470,0
|
|
20241224,190700,2045445110,4470,4470,4470,4470,0
|
|
20241224,190600,2045445110,4470,4470,4470,4470,0
|
|
20241224,190500,2045445110,4470,4470,4470,4470,0
|
|
20241224,190400,2045445110,4470,4470,4470,4470,0
|
|
20241224,190300,2045445110,4470,4470,4470,4470,0
|
|
20241224,190200,2045445110,4470,4470,4470,4470,0
|
|
20241224,190100,2045445110,4470,4470,4470,4470,0
|
|
20241224,190000,2045445110,4470,4470,4470,4470,0
|
|
20241224,185900,2045445110,4470,4470,4470,4470,0
|
|
20241224,185800,2045445110,4470,4470,4470,4470,0
|
|
20241224,185700,2045445110,4470,4470,4470,4470,0
|
|
20241224,185600,2045445110,4470,4470,4470,4470,0
|
|
20241224,185500,2045445110,4470,4470,4470,4470,0
|
|
20241224,185400,2045445110,4470,4470,4470,4470,0
|
|
20241224,185300,2045445110,4470,4470,4470,4470,0
|
|
20241224,185200,2045445110,4470,4470,4470,4470,0
|
|
20241224,185100,2045445110,4470,4470,4470,4470,0
|
|
20241224,185000,2045445110,4470,4470,4470,4470,5867
|
|
20241224,184900,2045445110,4470,4470,4470,4470,0
|
|
20241224,184800,2045445110,4470,4470,4470,4470,0
|
|
20241224,184700,2045445110,4470,4470,4470,4470,0
|
|
20241224,184600,2045445110,4470,4470,4470,4470,0
|
|
20241224,184500,2045445110,4470,4470,4470,4470,0
|
|
20241224,184400,2045445110,4470,4470,4470,4470,0
|
|
20241224,184300,2045445110,4470,4470,4470,4470,0
|
|
20241224,184200,2045445110,4470,4470,4470,4470,0
|
|
20241224,184100,2045445110,4470,4470,4470,4470,0
|
|
20241224,184000,2045445110,4470,4470,4470,4470,0
|
|
20241224,183900,2045445110,4470,4470,4470,4470,0
|
|
20241224,183800,2045445110,4470,4470,4470,4470,0
|
|
20241224,183700,2045445110,4470,4470,4470,4470,0
|
|
20241224,183600,2045445110,4470,4470,4470,4470,0
|
|
20241224,183500,2045445110,4470,4470,4470,4470,0
|
|
20241224,183400,2045445110,4470,4470,4470,4470,0
|
|
20241224,183300,2045445110,4470,4470,4470,4470,0
|
|
20241224,183200,2045445110,4470,4470,4470,4470,0
|
|
20241224,183100,2045445110,4470,4470,4470,4470,0
|
|
20241224,183000,2045445110,4470,4470,4470,4470,0
|
|
20241224,182900,2045445110,4470,4470,4470,4470,0
|
|
20241224,182800,2045445110,4470,4470,4470,4470,0
|
|
20241224,182700,2045445110,4470,4470,4470,4470,0
|
|
20241224,182600,2045445110,4470,4470,4470,4470,0
|
|
20241224,182500,2045445110,4470,4470,4470,4470,0
|
|
20241224,182400,2045445110,4470,4470,4470,4470,0
|
|
20241224,182300,2045445110,4470,4470,4470,4470,0
|
|
20241224,182200,2045445110,4470,4470,4470,4470,0
|
|
20241224,182100,2045445110,4470,4470,4470,4470,0
|
|
20241224,182000,2045445110,4470,4470,4470,4470,5867
|
|
20241224,181900,2045445110,4470,4470,4470,4470,0
|
|
20241224,181800,2045445110,4470,4470,4470,4470,0
|
|
20241224,181700,2045445110,4470,4470,4470,4470,0
|
|
20241224,181600,2045445110,4470,4470,4470,4470,0
|
|
20241224,181500,2045445110,4470,4470,4470,4470,0
|
|
20241224,181400,2045445110,4470,4470,4470,4470,0
|
|
20241224,181300,2045445110,4470,4470,4470,4470,0
|
|
20241224,181200,2045445110,4470,4470,4470,4470,0
|
|
20241224,181100,2045445110,4470,4470,4470,4470,0
|
|
20241224,181000,2045445110,4470,4470,4470,4470,0
|
|
20241224,180900,2045445110,4470,4470,4470,4470,0
|
|
20241224,180800,2045445110,4470,4470,4470,4470,0
|
|
20241224,180700,2045445110,4470,4470,4470,4470,0
|
|
20241224,180600,2045445110,4470,4470,4470,4470,0
|
|
20241224,180500,2045445110,4470,4470,4470,4470,0
|
|
20241224,180400,2045445110,4470,4470,4470,4470,0
|
|
20241224,180300,2045445110,4470,4470,4470,4470,0
|
|
20241224,180200,2045445110,4470,4470,4470,4470,0
|
|
20241224,180100,2045445110,4470,4470,4470,4470,0
|
|
20241224,180000,2045445110,4470,4470,4470,4470,0
|
|
20241224,175900,2045445110,4470,4470,4470,4470,0
|
|
20241224,175800,2045445110,4470,4470,4470,4470,0
|
|
20241224,175700,2045445110,4470,4470,4470,4470,0
|
|
20241224,175600,2045445110,4470,4470,4470,4470,0
|
|
20241224,175500,2045445110,4470,4470,4470,4470,0
|
|
20241224,175400,2045445110,4470,4470,4470,4470,0
|
|
20241224,175300,2045445110,4470,4470,4470,4470,0
|
|
20241224,175200,2045445110,4470,4470,4470,4470,0
|
|
20241224,175100,2045445110,4470,4470,4470,4470,0
|
|
20241224,175000,2045445110,4470,4470,4470,4470,5867
|
|
20241224,174900,2045445110,4470,4470,4470,4470,0
|
|
20241224,174800,2045445110,4470,4470,4470,4470,0
|
|
20241224,174700,2045445110,4470,4470,4470,4470,0
|
|
20241224,174600,2045445110,4470,4470,4470,4470,0
|
|
20241224,174500,2045445110,4470,4470,4470,4470,0
|
|
20241224,174400,2045445110,4470,4470,4470,4470,0
|
|
20241224,174300,2045445110,4470,4470,4470,4470,0
|
|
20241224,174200,2045445110,4470,4470,4470,4470,0
|
|
20241224,174100,2045445110,4470,4470,4470,4470,0
|
|
20241224,174000,2045445110,4470,4470,4470,4470,0
|
|
20241224,173900,2045445110,4470,4470,4470,4470,0
|
|
20241224,173800,2045445110,4470,4470,4470,4470,0
|
|
20241224,173700,2045445110,4470,4470,4470,4470,0
|
|
20241224,173600,2045445110,4470,4470,4470,4470,0
|
|
20241224,173500,2045445110,4470,4470,4470,4470,0
|
|
20241224,173400,2045445110,4470,4470,4470,4470,0
|
|
20241224,173300,2045445110,4470,4470,4470,4470,0
|
|
20241224,173200,2045445110,4470,4470,4470,4470,0
|
|
20241224,173100,2045445110,4470,4470,4470,4470,0
|
|
20241224,173000,2045445110,4470,4470,4470,4470,0
|
|
20241224,172900,2045445110,4470,4470,4470,4470,0
|
|
20241224,172800,2045445110,4470,4470,4470,4470,0
|
|
20241224,172700,2045445110,4470,4470,4470,4470,0
|
|
20241224,172600,2045445110,4470,4470,4470,4470,0
|
|
20241224,172500,2045445110,4470,4470,4470,4470,0
|
|
20241224,172400,2045445110,4470,4470,4470,4470,0
|
|
20241224,172300,2045445110,4470,4470,4470,4470,0
|
|
20241224,172200,2045445110,4470,4470,4470,4470,0
|
|
20241224,172100,2045445110,4470,4470,4470,4470,0
|
|
20241224,172000,2045445110,4470,4470,4470,4470,5867
|
|
20241224,171900,2045445110,4470,4470,4470,4470,0
|
|
20241224,171800,2045445110,4470,4470,4470,4470,0
|
|
20241224,171700,2045445110,4470,4470,4470,4470,0
|
|
20241224,171600,2045445110,4470,4470,4470,4470,0
|
|
20241224,171500,2045445110,4470,4470,4470,4470,0
|
|
20241224,171400,2045445110,4470,4470,4470,4470,0
|
|
20241224,171300,2045445110,4470,4470,4470,4470,0
|
|
20241224,171200,2045445110,4470,4470,4470,4470,0
|
|
20241224,171100,2045445110,4470,4470,4470,4470,0
|
|
20241224,171000,2045445110,4470,4470,4470,4470,0
|
|
20241224,170900,2045445110,4470,4470,4470,4470,0
|
|
20241224,170800,2045445110,4470,4470,4470,4470,0
|
|
20241224,170700,2045445110,4470,4470,4470,4470,0
|
|
20241224,170600,2045445110,4470,4470,4470,4470,0
|
|
20241224,170500,2045445110,4470,4470,4470,4470,0
|
|
20241224,170400,2045445110,4470,4470,4470,4470,0
|
|
20241224,170300,2045445110,4470,4470,4470,4470,0
|
|
20241224,170200,2045445110,4470,4470,4470,4470,0
|
|
20241224,170100,2045445110,4470,4470,4470,4470,0
|
|
20241224,170000,2045445110,4470,4470,4470,4470,0
|
|
20241224,165900,2045445110,4470,4470,4470,4470,0
|
|
20241224,165800,2045445110,4470,4470,4470,4470,0
|
|
20241224,165700,2045445110,4470,4470,4470,4470,0
|
|
20241224,165600,2045445110,4470,4470,4470,4470,0
|
|
20241224,165500,2045445110,4470,4470,4470,4470,0
|
|
20241224,165400,2045445110,4470,4470,4470,4470,0
|
|
20241224,165300,2045445110,4470,4470,4470,4470,0
|
|
20241224,165200,2045445110,4470,4470,4470,4470,0
|
|
20241224,165100,2045445110,4470,4470,4470,4470,0
|
|
20241224,165000,2045445110,4470,4470,4470,4470,5867
|
|
20241224,164900,2045445110,4470,4470,4470,4470,0
|
|
20241224,164800,2045445110,4470,4470,4470,4470,0
|
|
20241224,164700,2045445110,4470,4470,4470,4470,0
|
|
20241224,164600,2045445110,4470,4470,4470,4470,0
|
|
20241224,164500,2045445110,4470,4470,4470,4470,0
|
|
20241224,164400,2045445110,4470,4470,4470,4470,0
|
|
20241224,164300,2045445110,4470,4470,4470,4470,0
|
|
20241224,164200,2045445110,4470,4470,4470,4470,0
|
|
20241224,164100,2045445110,4470,4470,4470,4470,0
|
|
20241224,164000,2045445110,4470,4470,4470,4470,0
|
|
20241224,163900,2045445110,4470,4470,4470,4470,0
|
|
20241224,163800,2045445110,4470,4470,4470,4470,0
|
|
20241224,163700,2045445110,4470,4470,4470,4470,0
|
|
20241224,163600,2045445110,4470,4470,4470,4470,0
|
|
20241224,163500,2045445110,4470,4470,4470,4470,0
|
|
20241224,163400,2045445110,4470,4470,4470,4470,0
|
|
20241224,163300,2045445110,4470,4470,4470,4470,0
|
|
20241224,163200,2045445110,4470,4470,4470,4470,0
|
|
20241224,163100,2045445110,4470,4470,4470,4470,0
|
|
20241224,163000,2045445110,4470,4470,4470,4470,0
|
|
20241224,162900,2045445110,4470,4470,4470,4470,0
|
|
20241224,162800,2045445110,4470,4470,4470,4470,0
|
|
20241224,162700,2045445110,4470,4470,4470,4470,0
|
|
20241224,162600,2045445110,4470,4470,4470,4470,0
|
|
20241224,162500,2045445110,4470,4470,4470,4470,0
|
|
20241224,162400,2045445110,4470,4470,4470,4470,0
|
|
20241224,162300,2045445110,4470,4470,4470,4470,0
|
|
20241224,162200,2045445110,4470,4470,4470,4470,0
|
|
20241224,162100,2045445110,4470,4470,4470,4470,0
|
|
20241224,162000,2045445110,4470,4470,4470,4470,5867
|
|
20241224,161900,2045445110,4470,4470,4470,4470,0
|
|
20241224,161800,2045445110,4470,4470,4470,4470,0
|
|
20241224,161700,2045445110,4470,4470,4470,4470,0
|
|
20241224,161600,2045445110,4470,4470,4470,4470,0
|
|
20241224,161500,2045445110,4470,4470,4470,4470,0
|
|
20241224,161400,2045445110,4470,4470,4470,4470,0
|
|
20241224,161300,2045445110,4470,4470,4470,4470,0
|
|
20241224,161200,2045445110,4470,4470,4470,4470,0
|
|
20241224,161100,2045445110,4470,4470,4470,4470,0
|
|
20241224,161000,2045445110,4470,4470,4470,4470,0
|
|
20241224,160900,2045445110,4470,4470,4470,4470,0
|
|
20241224,160800,2045445110,4470,4470,4470,4470,0
|
|
20241224,160700,2045445110,4470,4470,4470,4470,0
|
|
20241224,160600,2045445110,4470,4470,4470,4470,0
|
|
20241224,160500,2045445110,4470,4470,4470,4470,0
|
|
20241224,160400,2045445110,4470,4470,4470,4470,0
|
|
20241224,160300,2045445110,4470,4470,4470,4470,0
|
|
20241224,160200,2045445110,4470,4470,4470,4470,0
|
|
20241224,160100,2045445110,4470,4470,4470,4470,0
|
|
20241224,160000,2045445110,4470,4470,4470,4470,0
|
|
20241224,155900,2045445110,4470,4470,4470,4470,0
|
|
20241224,155800,2045445110,4470,4470,4470,4470,0
|
|
20241224,155700,2045445110,4470,4470,4470,4470,0
|
|
20241224,155600,2045445110,4470,4470,4470,4470,0
|
|
20241224,155500,2045445110,4470,4470,4470,4470,0
|
|
20241224,155400,2045445110,4470,4470,4470,4470,0
|
|
20241224,155300,2045445110,4470,4470,4470,4470,0
|
|
20241224,155200,2045445110,4470,4470,4470,4470,0
|
|
20241224,155100,2045445110,4470,4470,4470,4470,0
|
|
20241224,155000,2045445110,4470,4470,4470,4470,5867
|
|
20241224,154900,2045445110,4470,4470,4470,4470,0
|
|
20241224,154800,2045445110,4470,4470,4470,4470,0
|
|
20241224,154700,2045445110,4470,4470,4470,4470,0
|
|
20241224,154600,2045445110,4470,4470,4470,4470,0
|
|
20241224,154500,2045445110,4470,4470,4470,4470,0
|
|
20241224,154400,2045445110,4470,4470,4470,4470,0
|
|
20241224,154300,2045445110,4470,4470,4470,4470,0
|
|
20241224,154200,2045445110,4470,4470,4470,4470,0
|
|
20241224,154100,2045445110,4470,4470,4470,4470,0
|
|
20241224,154000,2045445110,4470,4470,4470,4470,0
|
|
20241224,153900,2045445110,4470,4470,4470,4470,0
|
|
20241224,153800,2045445110,4470,4470,4470,4470,0
|
|
20241224,153700,2045445110,4470,4470,4470,4470,0
|
|
20241224,153600,2045445110,4470,4470,4470,4470,0
|
|
20241224,153500,2045445110,4470,4470,4470,4470,0
|
|
20241224,153400,2045445110,4470,4470,4470,4470,0
|
|
20241224,153300,2045445110,4470,4470,4470,4470,0
|
|
20241224,153200,2045445110,4470,4470,4470,4470,0
|
|
20241224,153100,2045445110,4470,4470,4470,4470,0
|
|
20241224,153000,2045445110,4470,4470,4470,4470,5867
|
|
20241224,152900,2019219620,4470,4470,4470,4470,0
|
|
20241224,152800,2019219620,4470,4470,4470,4470,0
|
|
20241224,152700,2019219620,4470,4470,4470,4470,0
|
|
20241224,152600,2019219620,4470,4470,4470,4470,0
|
|
20241224,152500,2019219620,4470,4470,4470,4470,0
|
|
20241224,152400,2019219620,4470,4470,4470,4470,0
|
|
20241224,152300,2019219620,4470,4470,4470,4470,0
|
|
20241224,152200,2019219620,4470,4470,4470,4470,0
|
|
20241224,152100,2019219620,4470,4470,4470,4470,0
|
|
20241224,152000,2019219620,4470,4470,4470,4470,0
|
|
20241224,151900,2019219620,4470,4460,4470,4455,3739
|
|
20241224,151800,2002533885,4460,4460,4460,4460,714
|
|
20241224,151700,1999349445,4460,4460,4460,4460,314
|
|
20241224,151600,1997949005,4460,4455,4460,4455,41
|
|
20241224,151500,1997766345,4455,4445,4455,4445,1904
|
|
20241224,151400,1989290430,4450,4450,4450,4450,5
|
|
20241224,151300,1989268180,4445,4440,4445,4440,1184
|
|
20241224,151200,1984009035,4445,4440,4445,4440,422
|
|
20241224,151100,1982134725,4440,4440,4445,4440,2155
|
|
20241224,151000,1972566395,4445,4445,4445,4440,322
|
|
20241224,150900,1971135190,4445,4445,4445,4445,571
|
|
20241224,150800,1968597095,4445,4450,4450,4445,2813
|
|
20241224,150700,1956092300,4450,4445,4450,4445,916
|
|
20241224,150600,1952019755,4445,4450,4450,4445,2619
|
|
20241224,150500,1940367230,4450,4450,4450,4450,1141
|
|
20241224,150400,1935289780,4460,4460,4460,4450,664
|
|
20241224,150300,1932334100,4450,4450,4460,4450,732
|
|
20241224,150200,1929074700,4460,4460,4460,4460,12
|
|
20241224,150100,1929021180,4460,4455,4460,4450,1276
|
|
20241224,150000,1923335955,4455,4450,4455,4450,25
|
|
20241224,145900,1923224670,4450,4450,4455,4450,819
|
|
20241224,145800,1919577745,4450,4450,4450,4450,10
|
|
20241224,145700,1919533245,4455,4455,4455,4450,296
|
|
20241224,145600,1918215600,4455,4455,4455,4455,20
|
|
20241224,145500,1918126500,4455,4455,4460,4450,529
|
|
20241224,145400,1915770070,4455,4455,4455,4455,187
|
|
20241224,145300,1914936985,4455,4455,4455,4455,0
|
|
20241224,145200,1914936985,4455,4455,4455,4455,0
|
|
20241224,145100,1914936985,4455,4455,4455,4455,0
|
|
20241224,145000,1914936985,4455,4455,4455,4455,208
|
|
20241224,144900,1914010345,4455,4455,4455,4455,114
|
|
20241224,144800,1913502475,4455,4460,4465,4455,119
|
|
20241224,144700,1912971925,4460,4460,4460,4455,487
|
|
20241224,144600,1910801665,4460,4465,4465,4460,91
|
|
20241224,144500,1910395600,4465,4455,4465,4455,886
|
|
20241224,144400,1906448310,4465,4465,4465,4465,45
|
|
20241224,144300,1906247385,4465,4460,4465,4455,315
|
|
20241224,144200,1904842530,4465,4460,4465,4460,17
|
|
20241224,144100,1904766685,4455,4455,4455,4455,189
|
|
20241224,144000,1903924690,4460,4460,4460,4450,228
|
|
20241224,143900,1902908265,4455,4455,4455,4455,155
|
|
20241224,143800,1902217740,4455,4455,4455,4455,194
|
|
20241224,143700,1901353470,4455,4460,4460,4455,1317
|
|
20241224,143600,1895485960,4460,4465,4465,4460,838
|
|
20241224,143500,1891746130,4470,4470,4470,4465,312
|
|
20241224,143400,1890351925,4470,4470,4470,4470,134
|
|
20241224,143300,1889752945,4470,4470,4470,4470,264
|
|
20241224,143200,1888572865,4470,4470,4470,4470,12
|
|
20241224,143100,1888519225,4470,4470,4470,4465,166
|
|
20241224,143000,1887777210,4465,4470,4470,4465,169
|
|
20241224,142900,1887021940,4465,4470,4470,4460,375
|
|
20241224,142800,1885347555,4470,4470,4470,4470,235
|
|
20241224,142700,1884297105,4465,4465,4465,4465,158
|
|
20241224,142600,1883591635,4460,4460,4465,4460,32
|
|
20241224,142500,1883448910,4465,4460,4465,4460,218
|
|
20241224,142400,1882476495,4460,4460,4460,4460,40
|
|
20241224,142300,1882298095,4470,4470,4470,4470,0
|
|
20241224,142200,1882298095,4470,4470,4470,4470,0
|
|
20241224,142100,1882298095,4470,4465,4470,4465,115
|
|
20241224,142000,1881784615,4465,4460,4465,4455,765
|
|
20241224,141900,1878372995,4455,4455,4455,4455,94
|
|
20241224,141800,1877954225,4460,4460,4460,4455,41
|
|
20241224,141700,1877771515,4460,4460,4460,4460,5
|
|
20241224,141600,1877749215,4460,4460,4460,4460,10
|
|
20241224,141500,1877704615,4460,4460,4460,4455,170
|
|
20241224,141400,1876946615,4460,4465,4465,4455,609
|
|
20241224,141300,1874230495,4465,4475,4475,4460,1739
|
|
20241224,141200,1866472900,4470,4480,4480,4470,167
|
|
20241224,141100,1865726110,4480,4465,4480,4455,6065
|
|
20241224,141000,1838618170,4460,4460,4460,4460,33
|
|
20241224,140900,1838470990,4460,4465,4465,4460,202
|
|
20241224,140800,1837569210,4460,4465,4465,4460,182
|
|
20241224,140700,1836756705,4465,4460,4465,4460,444
|
|
20241224,140600,1834775800,4455,4455,4455,4455,30
|
|
20241224,140500,1834642150,4460,4460,4460,4460,70
|
|
20241224,140400,1834329950,4455,4455,4455,4455,30
|
|
20241224,140300,1834196300,4455,4460,4460,4455,223
|
|
20241224,140200,1833201835,4460,4455,4460,4455,130
|
|
20241224,140100,1832622400,4450,4450,4450,4450,468
|
|
20241224,140000,1830539800,4450,4450,4450,4450,0
|
|
20241224,135900,1830539800,4450,4450,4455,4450,493
|
|
20241224,135800,1828345195,4445,4445,4445,4445,227
|
|
20241224,135700,1827336180,4445,4445,4445,4445,0
|
|
20241224,135600,1827336180,4445,4450,4450,4445,29
|
|
20241224,135500,1827207255,4450,4450,4450,4450,1119
|
|
20241224,135400,1822227705,4450,4460,4460,4450,967
|
|
20241224,135300,1817920125,4450,4460,4460,4450,3502
|
|
20241224,135200,1802319500,4460,4465,4465,4460,110
|
|
20241224,135100,1801828400,4465,4460,4465,4455,528
|
|
20241224,135000,1799473020,4455,4455,4460,4455,198
|
|
20241224,134900,1798590265,4455,4455,4455,4455,352
|
|
20241224,134800,1797022105,4455,4460,4465,4455,1356
|
|
20241224,134700,1790974225,4455,4455,4455,4455,148
|
|
20241224,134600,1790314885,4455,4460,4460,4455,200
|
|
20241224,134500,1789423220,4455,4455,4455,4455,54
|
|
20241224,134400,1789182650,4460,4460,4460,4460,133
|
|
20241224,134300,1788589470,4455,4460,4460,4455,101
|
|
20241224,134200,1788139160,4460,4460,4465,4455,106
|
|
20241224,134100,1787666665,4460,4455,4460,4455,245
|
|
20241224,134000,1786574115,4460,4455,4460,4455,478
|
|
20241224,133900,1784442505,4460,4455,4460,4450,1522
|
|
20241224,133800,1777661255,4450,4450,4455,4450,648
|
|
20241224,133700,1774775440,4455,4450,4455,4450,480
|
|
20241224,133600,1772637655,4450,4450,4450,4445,542
|
|
20241224,133500,1770225985,4450,4450,4450,4445,60
|
|
20241224,133400,1769959135,4450,4445,4450,4445,449
|
|
20241224,133300,1767963000,4445,4445,4445,4445,85
|
|
20241224,133200,1767585175,4440,4445,4445,4440,185
|
|
20241224,133100,1766763025,4440,4440,4440,4440,17
|
|
20241224,133000,1766687545,4435,4440,4440,4435,252
|
|
20241224,132900,1765568825,4435,4440,4440,4435,49
|
|
20241224,132800,1765351415,4440,4435,4440,4430,1067
|
|
20241224,132700,1760619035,4440,4435,4440,4430,517
|
|
20241224,132600,1758325960,4435,4435,4435,4435,30
|
|
20241224,132500,1758192910,4430,4440,4440,4430,131
|
|
20241224,132400,1757612480,4440,4435,4440,4435,212
|
|
20241224,132300,1756671570,4440,4435,4440,4430,597
|
|
20241224,132200,1754021485,4440,4435,4440,4435,133
|
|
20241224,132100,1753431015,4430,4435,4440,4430,185
|
|
20241224,132000,1752610155,4435,4430,4435,4430,370
|
|
20241224,131900,1750969285,4425,4425,4425,4425,0
|
|
20241224,131800,1750969285,4425,4425,4435,4425,360
|
|
20241224,131700,1749374755,4430,4430,4430,4430,0
|
|
20241224,131600,1749374755,4430,4430,4430,4430,50
|
|
20241224,131500,1749153255,4425,4425,4425,4425,72
|
|
20241224,131400,1748834655,4425,4425,4425,4425,73
|
|
20241224,131300,1748511630,4425,4425,4425,4420,984
|
|
20241224,131200,1744158180,4425,4430,4430,4425,31
|
|
20241224,131100,1744021000,4430,4420,4430,4420,119
|
|
20241224,131000,1743494625,4415,4425,4425,4415,889
|
|
20241224,130900,1739563280,4425,4425,4425,4425,30
|
|
20241224,130800,1739430530,4430,4440,4440,4430,1467
|
|
20241224,130700,1732924385,4440,4430,4440,4430,179
|
|
20241224,130600,1732130745,4430,4435,4435,4425,347
|
|
20241224,130500,1730593170,4435,4425,4435,4425,227
|
|
20241224,130400,1729587075,4425,4425,4435,4415,417
|
|
20241224,130300,1727742865,4420,4430,4430,4420,436
|
|
20241224,130200,1725812495,4430,4425,4430,4425,342
|
|
20241224,130100,1724298385,4425,4420,4425,4420,289
|
|
20241224,130000,1723020635,4420,4415,4425,4410,1792
|
|
20241224,125900,1715101445,4405,4415,4415,4405,435
|
|
20241224,125800,1713181690,4415,4410,4415,4410,295
|
|
20241224,125700,1711879415,4420,4420,4425,4410,940
|
|
20241224,125600,1707724035,4425,4415,4425,4405,1126
|
|
20241224,125500,1702748970,4415,4410,4415,4410,190
|
|
20241224,125400,1701910550,4405,4415,4415,4405,585
|
|
20241224,125300,1699329565,4415,4415,4415,4415,500
|
|
20241224,125200,1697122065,4420,4415,4420,4415,315
|
|
20241224,125100,1695730540,4415,4410,4415,4410,489
|
|
20241224,125000,1693573115,4410,4400,4410,4400,867
|
|
20241224,124900,1689753965,4400,4400,4405,4400,358
|
|
20241224,124800,1688177795,4400,4400,4405,4395,1399
|
|
20241224,124700,1682016555,4400,4400,4405,4395,518
|
|
20241224,124600,1679736215,4395,4395,4400,4395,307
|
|
20241224,124500,1678386675,4400,4400,4400,4400,478
|
|
20241224,124400,1676283475,4400,4405,4405,4395,494
|
|
20241224,124300,1674110200,4405,4400,4405,4400,178
|
|
20241224,124200,1673326400,4405,4390,4405,4385,3601
|
|
20241224,124100,1657499530,4390,4390,4390,4385,288
|
|
20241224,124000,1656236125,4385,4395,4395,4385,8493
|
|
20241224,123900,1618969880,4395,4405,4405,4390,3475
|
|
20241224,123800,1603689620,4400,4400,4405,4390,3957
|
|
20241224,123700,1586279295,4400,4395,4400,4390,11357
|
|
20241224,123600,1536370115,4390,4395,4395,4390,2464
|
|
20241224,123500,1525542840,4400,4405,4405,4395,16009
|
|
20241224,123400,1455106475,4410,4415,4415,4405,6899
|
|
20241224,123300,1424699120,4415,4415,4420,4410,3441
|
|
20241224,123200,1409507290,4410,4410,4415,4410,943
|
|
20241224,123100,1405345510,4410,4420,4420,4410,6959
|
|
20241224,123000,1374627460,4415,4440,4440,4415,17714
|
|
20241224,122900,1296262195,4435,4435,4440,4435,203
|
|
20241224,122800,1295361805,4435,4435,4435,4430,2081
|
|
20241224,122700,1286133190,4435,4440,4440,4430,1561
|
|
20241224,122600,1279210220,4440,4440,4440,4435,67
|
|
20241224,122500,1278912890,4435,4435,4435,4435,0
|
|
20241224,122400,1278912890,4435,4435,4435,4430,2100
|
|
20241224,122300,1269600145,4435,4445,4450,4435,4170
|
|
20241224,122200,1251085750,4445,4445,4445,4440,1081
|
|
20241224,122100,1246281320,4455,4455,4455,4455,100
|
|
20241224,122000,1245835820,4450,4445,4450,4440,4356
|
|
20241224,121900,1226466050,4445,4445,4445,4445,15
|
|
20241224,121800,1226399375,4445,4450,4450,4445,406
|
|
20241224,121700,1224593660,4445,4450,4450,4445,277
|
|
20241224,121600,1223361220,4450,4445,4455,4445,46
|
|
20241224,121500,1223156450,4445,4450,4455,4445,556
|
|
20241224,121400,1220684015,4450,4455,4455,4445,1851
|
|
20241224,121300,1212441045,4455,4445,4455,4445,3193
|
|
20241224,121200,1198231205,4440,4445,4445,4440,573
|
|
20241224,121100,1195684345,4445,4450,4450,4445,338
|
|
20241224,121000,1194181645,4450,4445,4450,4440,623
|
|
20241224,120900,1191412335,4440,4440,4445,4440,449
|
|
20241224,120800,1189417130,4445,4450,4450,4445,454
|
|
20241224,120700,1187397850,4450,4450,4450,4450,100
|
|
20241224,120600,1186952850,4445,4445,4445,4445,200
|
|
20241224,120500,1186063850,4440,4450,4450,4440,1826
|
|
20241224,120400,1177946375,4455,4455,4455,4455,103
|
|
20241224,120300,1177487510,4450,4455,4455,4450,145
|
|
20241224,120200,1176842155,4455,4455,4455,4455,71
|
|
20241224,120100,1176525850,4455,4455,4455,4455,77
|
|
20241224,120000,1176182815,4450,4445,4450,4445,1482
|
|
20241224,115900,1169591290,4445,4440,4445,4430,5509
|
|
20241224,115800,1145156880,4440,4445,4445,4440,2219
|
|
20241224,115700,1135303395,4445,4445,4445,4445,192
|
|
20241224,115600,1134449955,4445,4445,4445,4445,1119
|
|
20241224,115500,1129476000,4440,4440,4440,4440,437
|
|
20241224,115400,1127535720,4440,4440,4440,4440,213
|
|
20241224,115300,1126590000,4440,4440,4440,4440,564
|
|
20241224,115200,1124085840,4440,4440,4440,4435,3204
|
|
20241224,115100,1109863070,4440,4445,4445,4440,102
|
|
20241224,115000,1109409830,4445,4435,4445,4435,1023
|
|
20241224,114900,1104865150,4440,4440,4440,4440,0
|
|
20241224,114800,1104865150,4440,4445,4445,4435,630
|
|
20241224,114700,1102065720,4430,4440,4440,4430,6098
|
|
20241224,114600,1075018150,4440,4455,4455,4440,2929
|
|
20241224,114500,1061990505,4450,4455,4455,4450,2664
|
|
20241224,114400,1050133530,4455,4460,4460,4455,4058
|
|
20241224,114300,1032048870,4455,4465,4470,4455,1023
|
|
20241224,114200,1027485890,4460,4475,4475,4460,3297
|
|
20241224,114100,1012749165,4480,4485,4485,4475,314
|
|
20241224,114000,1011342360,4485,4470,4485,4470,1753
|
|
20241224,113900,1003490805,4470,4465,4470,4465,265
|
|
20241224,113800,1002306940,4465,4460,4510,4460,1868
|
|
20241224,113700,993914445,4455,4460,4460,4455,698
|
|
20241224,113600,990803510,4455,4445,4455,4445,1343
|
|
20241224,113500,984825615,4445,4430,4450,4425,7045
|
|
20241224,113400,953557280,4425,4430,4450,4420,9854
|
|
20241224,113300,909828305,4420,4400,4435,4375,17266
|
|
20241224,113200,833781340,4400,4455,4465,4400,34737
|
|
20241224,113100,679783210,4455,4510,4510,4455,32398
|
|
20241224,113000,534346765,4510,4515,4515,4510,2645
|
|
20241224,112900,522409825,4515,4520,4520,4515,13379
|
|
20241224,112800,461959740,4520,4520,4520,4520,2557
|
|
20241224,112700,450402100,4525,4525,4525,4520,541
|
|
20241224,112600,447954540,4530,4525,4530,4525,55
|
|
20241224,112500,447705565,4525,4525,4525,4525,543
|
|
20241224,112400,445248490,4520,4525,4525,4520,155
|
|
20241224,112300,444547195,4520,4520,4520,4520,133
|
|
20241224,112200,443946035,4525,4525,4525,4525,25
|
|
20241224,112100,443832910,4520,4520,4520,4520,0
|
|
20241224,112000,443832910,4520,4520,4525,4520,107
|
|
20241224,111900,443349115,4520,4520,4525,4520,1639
|
|
20241224,111800,435938335,4520,4525,4525,4520,56
|
|
20241224,111700,435684965,4520,4525,4525,4520,225
|
|
20241224,111600,434667960,4520,4525,4525,4520,88
|
|
20241224,111500,434270120,4520,4520,4525,4520,90
|
|
20241224,111400,433863270,4520,4530,4530,4520,48
|
|
20241224,111300,433646110,4530,4530,4530,4525,10
|
|
20241224,111200,433600815,4520,4525,4525,4520,90
|
|
20241224,111100,433193615,4520,4525,4525,4520,1248
|
|
20241224,111000,427546535,4525,4525,4525,4520,354
|
|
20241224,110900,425945920,4520,4525,4525,4520,29
|
|
20241224,110800,425814710,4520,4520,4520,4520,33
|
|
20241224,110700,425665550,4520,4525,4525,4520,39
|
|
20241224,110600,425489095,4520,4525,4530,4520,2691
|
|
20241224,110500,413316260,4525,4525,4525,4525,5
|
|
20241224,110400,413293635,4525,4525,4525,4525,887
|
|
20241224,110300,409279960,4525,4525,4525,4525,33
|
|
20241224,110200,409130635,4525,4530,4530,4525,229
|
|
20241224,110100,408093380,4530,4530,4530,4530,5
|
|
20241224,110000,408070730,4525,4525,4525,4525,54
|
|
20241224,105900,407826380,4525,4530,4530,4525,3401
|
|
20241224,105800,392423290,4530,4530,4530,4530,142
|
|
20241224,105700,391780030,4530,4530,4535,4530,98
|
|
20241224,105600,391335840,4530,4530,4530,4530,0
|
|
20241224,105500,391335840,4530,4530,4535,4530,108
|
|
20241224,105400,390846400,4530,4535,4535,4530,315
|
|
20241224,105300,389418310,4535,4535,4535,4535,0
|
|
20241224,105200,389418310,4535,4535,4535,4535,0
|
|
20241224,105100,389418310,4535,4540,4540,4535,408
|
|
20241224,105000,387566205,4540,4535,4540,4535,374
|
|
20241224,104900,385870110,4535,4535,4540,4535,1194
|
|
20241224,104800,380454070,4530,4530,4530,4530,37
|
|
20241224,104700,380286460,4530,4530,4530,4530,103
|
|
20241224,104600,379819870,4530,4530,4530,4530,17
|
|
20241224,104500,379742860,4530,4530,4530,4525,104
|
|
20241224,104400,379271795,4525,4525,4525,4525,0
|
|
20241224,104300,379271795,4525,4525,4530,4525,578
|
|
20241224,104200,376654770,4525,4530,4530,4525,25
|
|
20241224,104100,376541545,4525,4530,4530,4525,11
|
|
20241224,104000,376491720,4525,4535,4535,4525,101
|
|
20241224,103900,376034395,4525,4535,4535,4525,1309
|
|
20241224,103800,370106540,4530,4530,4530,4530,46
|
|
20241224,103700,369898160,4530,4530,4530,4530,36
|
|
20241224,103600,369735080,4530,4535,4535,4530,19
|
|
20241224,103500,369648935,4535,4530,4535,4525,38
|
|
20241224,103400,369476810,4525,4530,4530,4525,297
|
|
20241224,103300,368131545,4525,4530,4530,4525,383
|
|
20241224,103200,366396765,4525,4525,4525,4525,0
|
|
20241224,103100,366396765,4525,4525,4525,4525,1201
|
|
20241224,103000,360962240,4525,4525,4525,4525,0
|
|
20241224,102900,360962240,4525,4525,4525,4525,0
|
|
20241224,102800,360962240,4525,4530,4535,4525,215
|
|
20241224,102700,359988060,4530,4530,4530,4530,50
|
|
20241224,102600,359761560,4525,4530,4530,4525,38
|
|
20241224,102500,359589425,4530,4530,4530,4525,631
|
|
20241224,102400,356731320,4530,4535,4535,4530,20
|
|
20241224,102300,356640670,4535,4540,4540,4535,31
|
|
20241224,102200,356500035,4540,4535,4540,4535,37
|
|
20241224,102100,356332130,4520,4530,4535,4520,638
|
|
20241224,102000,353441835,4530,4525,4530,4520,37
|
|
20241224,101900,353274425,4520,4520,4520,4520,159
|
|
20241224,101800,352555745,4520,4525,4530,4520,868
|
|
20241224,101700,348627875,4525,4520,4525,4515,155
|
|
20241224,101600,347927325,4515,4520,4520,4515,1743
|
|
20241224,101500,340049320,4515,4520,4520,4515,517
|
|
20241224,101400,337713310,4515,4515,4520,4515,352
|
|
20241224,101300,336122790,4520,4520,4520,4515,354
|
|
20241224,101200,334522730,4515,4515,4515,4515,382
|
|
20241224,101100,332798000,4515,4515,4515,4515,753
|
|
20241224,101000,329398205,4515,4515,4520,4515,1571
|
|
20241224,100900,322305125,4515,4525,4525,4515,230
|
|
20241224,100800,321266655,4515,4520,4520,4515,930
|
|
20241224,100700,317063490,4520,4520,4520,4515,863
|
|
20241224,100600,313162940,4520,4520,4520,4515,789
|
|
20241224,100500,309596860,4515,4520,4520,4515,1605
|
|
20241224,100400,302342880,4515,4515,4525,4515,1116
|
|
20241224,100300,297300560,4515,4515,4525,4515,667
|
|
20241224,100200,294287435,4515,4550,4550,4515,16626
|
|
20241224,100100,218917150,4550,4555,4555,4550,900
|
|
20241224,100000,214820300,4550,4550,4550,4550,1105
|
|
20241224,095900,209792550,4550,4550,4550,4550,10
|
|
20241224,095800,209747050,4550,4555,4555,4550,46
|
|
20241224,095700,209537550,4550,4560,4560,4550,4443
|
|
20241224,095600,189285000,4565,4565,4565,4560,119
|
|
20241224,095500,188742105,4565,4565,4565,4560,9
|
|
20241224,095400,188701050,4565,4565,4565,4560,547
|
|
20241224,095300,186204615,4565,4565,4565,4565,0
|
|
20241224,095200,186204615,4565,4570,4570,4565,209
|
|
20241224,095100,185249685,4570,4565,4570,4565,37
|
|
20241224,095000,185080760,4565,4565,4565,4565,8
|
|
20241224,094900,185044240,4565,4565,4565,4565,0
|
|
20241224,094800,185044240,4565,4565,4565,4565,35
|
|
20241224,094700,184884465,4565,4570,4570,4565,44
|
|
20241224,094600,184683430,4565,4565,4565,4560,968
|
|
20241224,094500,180264790,4560,4560,4565,4560,263
|
|
20241224,094400,179065460,4560,4565,4565,4560,730
|
|
20241224,094300,175733460,4565,4565,4565,4560,60
|
|
20241224,094200,175459590,4565,4560,4565,4560,9
|
|
20241224,094100,175418535,4560,4555,4565,4555,956
|
|
20241224,094000,171055035,4555,4555,4560,4555,52
|
|
20241224,093900,170817990,4555,4560,4560,4555,1791
|
|
20241224,093800,162652960,4555,4570,4570,4555,4841
|
|
20241224,093700,140557300,4570,4575,4575,4570,683
|
|
20241224,093600,137433430,4575,4575,4575,4575,266
|
|
20241224,093500,136216480,4575,4580,4580,4575,1214
|
|
20241224,093400,130658825,4580,4585,4585,4580,2276
|
|
20241224,093300,120234695,4580,4585,4585,4580,1413
|
|
20241224,093200,113757275,4590,4585,4590,4585,4
|
|
20241224,093100,113738925,4585,4590,4590,4585,265
|
|
20241224,093000,112523360,4590,4590,4590,4585,316
|
|
20241224,092900,111074485,4590,4585,4590,4585,103
|
|
20241224,092800,110602215,4585,4590,4595,4585,487
|
|
20241224,092700,108368040,4585,4595,4595,4585,44
|
|
20241224,092600,108165900,4585,4590,4590,4585,28
|
|
20241224,092500,108037395,4590,4590,4590,4590,253
|
|
20241224,092400,106876125,4590,4595,4595,4590,130
|
|
20241224,092300,106279200,4590,4590,4595,4585,1557
|
|
20241224,092200,99139225,4585,4590,4595,4585,153
|
|
20241224,092100,98436480,4585,4590,4590,4585,17
|
|
20241224,092000,98358460,4585,4585,4590,4585,366
|
|
20241224,091900,96679445,4585,4590,4590,4585,124
|
|
20241224,091800,96110310,4580,4585,4585,4580,717
|
|
20241224,091700,92823850,4585,4600,4600,4585,963
|
|
20241224,091600,88405855,4590,4590,4590,4590,0
|
|
20241224,091500,88405855,4590,4590,4600,4590,427
|
|
20241224,091400,86443095,4585,4605,4605,4585,4602
|
|
20241224,091300,65302350,4600,4600,4600,4600,5
|
|
20241224,091200,65279350,4595,4605,4610,4595,1034
|
|
20241224,091100,60525395,4595,4600,4605,4595,373
|
|
20241224,091000,58810010,4595,4595,4600,4595,83
|
|
20241224,090900,58428230,4595,4600,4600,4595,1754
|
|
20241224,090800,50361535,4605,4605,4605,4600,109
|
|
20241224,090700,49859605,4600,4600,4605,4595,552
|
|
20241224,090600,47320715,4595,4605,4605,4590,609
|
|
20241224,090500,44520105,4595,4600,4600,4585,314
|
|
20241224,090400,43078545,4595,4620,4625,4595,7334
|
|
20241224,090300,9305875,4610,4610,4620,4610,128
|
|
20241224,090200,8715085,4605,4615,4615,4605,342
|
|
20241224,090100,7138620,4605,4605,4605,4605,0
|
|
20241224,090000,7138620,4605,4605,4620,4605,1550
|