682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,201900,922789995,4375,4375,4375,4375,5524
|
|
20241230,201800,922789995,4375,4375,4375,4375,0
|
|
20241230,201700,922789995,4375,4375,4375,4375,0
|
|
20241230,201600,922789995,4375,4375,4375,4375,0
|
|
20241230,201500,922789995,4375,4375,4375,4375,0
|
|
20241230,201400,922789995,4375,4375,4375,4375,0
|
|
20241230,201300,922789995,4375,4375,4375,4375,0
|
|
20241230,201200,922789995,4375,4375,4375,4375,0
|
|
20241230,201100,922789995,4375,4375,4375,4375,0
|
|
20241230,201000,922789995,4375,4375,4375,4375,0
|
|
20241230,200900,922789995,4375,4375,4375,4375,0
|
|
20241230,200800,922789995,4375,4375,4375,4375,0
|
|
20241230,200700,922789995,4375,4375,4375,4375,0
|
|
20241230,200600,922789995,4375,4375,4375,4375,0
|
|
20241230,200500,922789995,4375,4375,4375,4375,0
|
|
20241230,200400,922789995,4375,4375,4375,4375,0
|
|
20241230,200300,922789995,4375,4375,4375,4375,0
|
|
20241230,200200,922789995,4375,4375,4375,4375,0
|
|
20241230,200100,922789995,4375,4375,4375,4375,0
|
|
20241230,200000,922789995,4375,4375,4375,4375,0
|
|
20241230,195900,922789995,4375,4375,4375,4375,0
|
|
20241230,195800,922789995,4375,4375,4375,4375,0
|
|
20241230,195700,922789995,4375,4375,4375,4375,0
|
|
20241230,195600,922789995,4375,4375,4375,4375,0
|
|
20241230,195500,922789995,4375,4375,4375,4375,0
|
|
20241230,195400,922789995,4375,4375,4375,4375,0
|
|
20241230,195300,922789995,4375,4375,4375,4375,0
|
|
20241230,195200,922789995,4375,4375,4375,4375,0
|
|
20241230,195100,922789995,4375,4375,4375,4375,0
|
|
20241230,195000,922789995,4375,4375,4375,4375,0
|
|
20241230,194900,922789995,4375,4375,4375,4375,5524
|
|
20241230,194800,922789995,4375,4375,4375,4375,0
|
|
20241230,194700,922789995,4375,4375,4375,4375,0
|
|
20241230,194600,922789995,4375,4375,4375,4375,0
|
|
20241230,194500,922789995,4375,4375,4375,4375,0
|
|
20241230,194400,922789995,4375,4375,4375,4375,0
|
|
20241230,194300,922789995,4375,4375,4375,4375,0
|
|
20241230,194200,922789995,4375,4375,4375,4375,0
|
|
20241230,194100,922789995,4375,4375,4375,4375,0
|
|
20241230,194000,922789995,4375,4375,4375,4375,0
|
|
20241230,193900,922789995,4375,4375,4375,4375,0
|
|
20241230,193800,922789995,4375,4375,4375,4375,0
|
|
20241230,193700,922789995,4375,4375,4375,4375,0
|
|
20241230,193600,922789995,4375,4375,4375,4375,0
|
|
20241230,193500,922789995,4375,4375,4375,4375,0
|
|
20241230,193400,922789995,4375,4375,4375,4375,0
|
|
20241230,193300,922789995,4375,4375,4375,4375,0
|
|
20241230,193200,922789995,4375,4375,4375,4375,0
|
|
20241230,193100,922789995,4375,4375,4375,4375,0
|
|
20241230,193000,922789995,4375,4375,4375,4375,0
|
|
20241230,192900,922789995,4375,4375,4375,4375,0
|
|
20241230,192800,922789995,4375,4375,4375,4375,0
|
|
20241230,192700,922789995,4375,4375,4375,4375,0
|
|
20241230,192600,922789995,4375,4375,4375,4375,0
|
|
20241230,192500,922789995,4375,4375,4375,4375,0
|
|
20241230,192400,922789995,4375,4375,4375,4375,0
|
|
20241230,192300,922789995,4375,4375,4375,4375,0
|
|
20241230,192200,922789995,4375,4375,4375,4375,0
|
|
20241230,192100,922789995,4375,4375,4375,4375,0
|
|
20241230,192000,922789995,4375,4375,4375,4375,0
|
|
20241230,191900,922789995,4375,4375,4375,4375,5524
|
|
20241230,191800,922789995,4375,4375,4375,4375,0
|
|
20241230,191700,922789995,4375,4375,4375,4375,0
|
|
20241230,191600,922789995,4375,4375,4375,4375,0
|
|
20241230,191500,922789995,4375,4375,4375,4375,0
|
|
20241230,191400,922789995,4375,4375,4375,4375,0
|
|
20241230,191300,922789995,4375,4375,4375,4375,0
|
|
20241230,191200,922789995,4375,4375,4375,4375,0
|
|
20241230,191100,922789995,4375,4375,4375,4375,0
|
|
20241230,191000,922789995,4375,4375,4375,4375,0
|
|
20241230,190900,922789995,4375,4375,4375,4375,0
|
|
20241230,190800,922789995,4375,4375,4375,4375,0
|
|
20241230,190700,922789995,4375,4375,4375,4375,0
|
|
20241230,190600,922789995,4375,4375,4375,4375,0
|
|
20241230,190500,922789995,4375,4375,4375,4375,0
|
|
20241230,190400,922789995,4375,4375,4375,4375,0
|
|
20241230,190300,922789995,4375,4375,4375,4375,0
|
|
20241230,190200,922789995,4375,4375,4375,4375,0
|
|
20241230,190100,922789995,4375,4375,4375,4375,0
|
|
20241230,190000,922789995,4375,4375,4375,4375,0
|
|
20241230,185900,922789995,4375,4375,4375,4375,0
|
|
20241230,185800,922789995,4375,4375,4375,4375,0
|
|
20241230,185700,922789995,4375,4375,4375,4375,0
|
|
20241230,185600,922789995,4375,4375,4375,4375,0
|
|
20241230,185500,922789995,4375,4375,4375,4375,0
|
|
20241230,185400,922789995,4375,4375,4375,4375,0
|
|
20241230,185300,922789995,4375,4375,4375,4375,0
|
|
20241230,185200,922789995,4375,4375,4375,4375,0
|
|
20241230,185100,922789995,4375,4375,4375,4375,0
|
|
20241230,185000,922789995,4375,4375,4375,4375,0
|
|
20241230,184900,922789995,4375,4375,4375,4375,5524
|
|
20241230,184800,922789995,4375,4375,4375,4375,0
|
|
20241230,184700,922789995,4375,4375,4375,4375,0
|
|
20241230,184600,922789995,4375,4375,4375,4375,0
|
|
20241230,184500,922789995,4375,4375,4375,4375,0
|
|
20241230,184400,922789995,4375,4375,4375,4375,0
|
|
20241230,184300,922789995,4375,4375,4375,4375,0
|
|
20241230,184200,922789995,4375,4375,4375,4375,0
|
|
20241230,184100,922789995,4375,4375,4375,4375,0
|
|
20241230,184000,922789995,4375,4375,4375,4375,0
|
|
20241230,183900,922789995,4375,4375,4375,4375,0
|
|
20241230,183800,922789995,4375,4375,4375,4375,0
|
|
20241230,183700,922789995,4375,4375,4375,4375,0
|
|
20241230,183600,922789995,4375,4375,4375,4375,0
|
|
20241230,183500,922789995,4375,4375,4375,4375,0
|
|
20241230,183400,922789995,4375,4375,4375,4375,0
|
|
20241230,183300,922789995,4375,4375,4375,4375,0
|
|
20241230,183200,922789995,4375,4375,4375,4375,0
|
|
20241230,183100,922789995,4375,4375,4375,4375,0
|
|
20241230,183000,922789995,4375,4375,4375,4375,0
|
|
20241230,182900,922789995,4375,4375,4375,4375,0
|
|
20241230,182800,922789995,4375,4375,4375,4375,0
|
|
20241230,182700,922789995,4375,4375,4375,4375,0
|
|
20241230,182600,922789995,4375,4375,4375,4375,0
|
|
20241230,182500,922789995,4375,4375,4375,4375,0
|
|
20241230,182400,922789995,4375,4375,4375,4375,0
|
|
20241230,182300,922789995,4375,4375,4375,4375,0
|
|
20241230,182200,922789995,4375,4375,4375,4375,0
|
|
20241230,182100,922789995,4375,4375,4375,4375,0
|
|
20241230,182000,922789995,4375,4375,4375,4375,0
|
|
20241230,181900,922789995,4375,4375,4375,4375,5524
|
|
20241230,181800,922789995,4375,4375,4375,4375,0
|
|
20241230,181700,922789995,4375,4375,4375,4375,0
|
|
20241230,181600,922789995,4375,4375,4375,4375,0
|
|
20241230,181500,922789995,4375,4375,4375,4375,0
|
|
20241230,181400,922789995,4375,4375,4375,4375,0
|
|
20241230,181300,922789995,4375,4375,4375,4375,0
|
|
20241230,181200,922789995,4375,4375,4375,4375,0
|
|
20241230,181100,922789995,4375,4375,4375,4375,0
|
|
20241230,181000,922789995,4375,4375,4375,4375,0
|
|
20241230,180900,922789995,4375,4375,4375,4375,0
|
|
20241230,180800,922789995,4375,4375,4375,4375,0
|
|
20241230,180700,922789995,4375,4375,4375,4375,0
|
|
20241230,180600,922789995,4375,4375,4375,4375,0
|
|
20241230,180500,922789995,4375,4375,4375,4375,0
|
|
20241230,180400,922789995,4375,4375,4375,4375,0
|
|
20241230,180300,922789995,4375,4375,4375,4375,0
|
|
20241230,180200,922789995,4375,4375,4375,4375,0
|
|
20241230,180100,922789995,4375,4375,4375,4375,0
|
|
20241230,180000,922789995,4375,4375,4375,4375,0
|
|
20241230,175900,922789995,4375,4375,4375,4375,0
|
|
20241230,175800,922789995,4375,4375,4375,4375,0
|
|
20241230,175700,922789995,4375,4375,4375,4375,0
|
|
20241230,175600,922789995,4375,4375,4375,4375,0
|
|
20241230,175500,922789995,4375,4375,4375,4375,0
|
|
20241230,175400,922789995,4375,4375,4375,4375,0
|
|
20241230,175300,922789995,4375,4375,4375,4375,0
|
|
20241230,175200,922789995,4375,4375,4375,4375,0
|
|
20241230,175100,922789995,4375,4375,4375,4375,0
|
|
20241230,175000,922789995,4375,4375,4375,4375,0
|
|
20241230,174900,922789995,4375,4375,4375,4375,5524
|
|
20241230,174800,922789995,4375,4375,4375,4375,0
|
|
20241230,174700,922789995,4375,4375,4375,4375,0
|
|
20241230,174600,922789995,4375,4375,4375,4375,0
|
|
20241230,174500,922789995,4375,4375,4375,4375,0
|
|
20241230,174400,922789995,4375,4375,4375,4375,0
|
|
20241230,174300,922789995,4375,4375,4375,4375,0
|
|
20241230,174200,922789995,4375,4375,4375,4375,0
|
|
20241230,174100,922789995,4375,4375,4375,4375,0
|
|
20241230,174000,922789995,4375,4375,4375,4375,0
|
|
20241230,173900,922789995,4375,4375,4375,4375,0
|
|
20241230,173800,922789995,4375,4375,4375,4375,0
|
|
20241230,173700,922789995,4375,4375,4375,4375,0
|
|
20241230,173600,922789995,4375,4375,4375,4375,0
|
|
20241230,173500,922789995,4375,4375,4375,4375,0
|
|
20241230,173400,922789995,4375,4375,4375,4375,0
|
|
20241230,173300,922789995,4375,4375,4375,4375,0
|
|
20241230,173200,922789995,4375,4375,4375,4375,0
|
|
20241230,173100,922789995,4375,4375,4375,4375,0
|
|
20241230,173000,922789995,4375,4375,4375,4375,0
|
|
20241230,172900,922789995,4375,4375,4375,4375,0
|
|
20241230,172800,922789995,4375,4375,4375,4375,0
|
|
20241230,172700,922789995,4375,4375,4375,4375,0
|
|
20241230,172600,922789995,4375,4375,4375,4375,0
|
|
20241230,172500,922789995,4375,4375,4375,4375,0
|
|
20241230,172400,922789995,4375,4375,4375,4375,0
|
|
20241230,172300,922789995,4375,4375,4375,4375,0
|
|
20241230,172200,922789995,4375,4375,4375,4375,0
|
|
20241230,172100,922789995,4375,4375,4375,4375,0
|
|
20241230,172000,922789995,4375,4375,4375,4375,0
|
|
20241230,171900,922789995,4375,4375,4375,4375,5524
|
|
20241230,171800,922789995,4375,4375,4375,4375,0
|
|
20241230,171700,922789995,4375,4375,4375,4375,0
|
|
20241230,171600,922789995,4375,4375,4375,4375,0
|
|
20241230,171500,922789995,4375,4375,4375,4375,0
|
|
20241230,171400,922789995,4375,4375,4375,4375,0
|
|
20241230,171300,922789995,4375,4375,4375,4375,0
|
|
20241230,171200,922789995,4375,4375,4375,4375,0
|
|
20241230,171100,922789995,4375,4375,4375,4375,0
|
|
20241230,171000,922789995,4375,4375,4375,4375,0
|
|
20241230,170900,922789995,4375,4375,4375,4375,0
|
|
20241230,170800,922789995,4375,4375,4375,4375,0
|
|
20241230,170700,922789995,4375,4375,4375,4375,0
|
|
20241230,170600,922789995,4375,4375,4375,4375,0
|
|
20241230,170500,922789995,4375,4375,4375,4375,0
|
|
20241230,170400,922789995,4375,4375,4375,4375,0
|
|
20241230,170300,922789995,4375,4375,4375,4375,0
|
|
20241230,170200,922789995,4375,4375,4375,4375,0
|
|
20241230,170100,922789995,4375,4375,4375,4375,0
|
|
20241230,170000,922789995,4375,4375,4375,4375,0
|
|
20241230,165900,922789995,4375,4375,4375,4375,0
|
|
20241230,165800,922789995,4375,4375,4375,4375,0
|
|
20241230,165700,922789995,4375,4375,4375,4375,0
|
|
20241230,165600,922789995,4375,4375,4375,4375,0
|
|
20241230,165500,922789995,4375,4375,4375,4375,0
|
|
20241230,165400,922789995,4375,4375,4375,4375,0
|
|
20241230,165300,922789995,4375,4375,4375,4375,0
|
|
20241230,165200,922789995,4375,4375,4375,4375,0
|
|
20241230,165100,922789995,4375,4375,4375,4375,0
|
|
20241230,165000,922789995,4375,4375,4375,4375,0
|
|
20241230,164900,922789995,4375,4375,4375,4375,5524
|
|
20241230,164800,922789995,4375,4375,4375,4375,0
|
|
20241230,164700,922789995,4375,4375,4375,4375,0
|
|
20241230,164600,922789995,4375,4375,4375,4375,0
|
|
20241230,164500,922789995,4375,4375,4375,4375,0
|
|
20241230,164400,922789995,4375,4375,4375,4375,0
|
|
20241230,164300,922789995,4375,4375,4375,4375,0
|
|
20241230,164200,922789995,4375,4375,4375,4375,0
|
|
20241230,164100,922789995,4375,4375,4375,4375,0
|
|
20241230,164000,922789995,4375,4375,4375,4375,0
|
|
20241230,163900,922789995,4375,4375,4375,4375,0
|
|
20241230,163800,922789995,4375,4375,4375,4375,0
|
|
20241230,163700,922789995,4375,4375,4375,4375,0
|
|
20241230,163600,922789995,4375,4375,4375,4375,0
|
|
20241230,163500,922789995,4375,4375,4375,4375,0
|
|
20241230,163400,922789995,4375,4375,4375,4375,0
|
|
20241230,163300,922789995,4375,4375,4375,4375,0
|
|
20241230,163200,922789995,4375,4375,4375,4375,0
|
|
20241230,163100,922789995,4375,4375,4375,4375,0
|
|
20241230,163000,922789995,4375,4375,4375,4375,0
|
|
20241230,162900,922789995,4375,4375,4375,4375,0
|
|
20241230,162800,922789995,4375,4375,4375,4375,0
|
|
20241230,162700,922789995,4375,4375,4375,4375,0
|
|
20241230,162600,922789995,4375,4375,4375,4375,0
|
|
20241230,162500,922789995,4375,4375,4375,4375,0
|
|
20241230,162400,922789995,4375,4375,4375,4375,0
|
|
20241230,162300,922789995,4375,4375,4375,4375,0
|
|
20241230,162200,922789995,4375,4375,4375,4375,0
|
|
20241230,162100,922789995,4375,4375,4375,4375,0
|
|
20241230,162000,922789995,4375,4375,4375,4375,0
|
|
20241230,161900,922789995,4375,4375,4375,4375,5524
|
|
20241230,161800,922789995,4375,4375,4375,4375,0
|
|
20241230,161700,922789995,4375,4375,4375,4375,0
|
|
20241230,161600,922789995,4375,4375,4375,4375,0
|
|
20241230,161500,922789995,4375,4375,4375,4375,0
|
|
20241230,161400,922789995,4375,4375,4375,4375,0
|
|
20241230,161300,922789995,4375,4375,4375,4375,0
|
|
20241230,161200,922789995,4375,4375,4375,4375,0
|
|
20241230,161100,922789995,4375,4375,4375,4375,0
|
|
20241230,161000,922789995,4375,4375,4375,4375,0
|
|
20241230,160900,922789995,4375,4375,4375,4375,0
|
|
20241230,160800,922789995,4375,4375,4375,4375,0
|
|
20241230,160700,922789995,4375,4375,4375,4375,0
|
|
20241230,160600,922789995,4375,4375,4375,4375,0
|
|
20241230,160500,922789995,4375,4375,4375,4375,0
|
|
20241230,160400,922789995,4375,4375,4375,4375,0
|
|
20241230,160300,922789995,4375,4375,4375,4375,0
|
|
20241230,160200,922789995,4375,4375,4375,4375,0
|
|
20241230,160100,922789995,4375,4375,4375,4375,0
|
|
20241230,160000,922789995,4375,4375,4375,4375,0
|
|
20241230,155900,922789995,4375,4375,4375,4375,0
|
|
20241230,155800,922789995,4375,4375,4375,4375,0
|
|
20241230,155700,922789995,4375,4375,4375,4375,0
|
|
20241230,155600,922789995,4375,4375,4375,4375,0
|
|
20241230,155500,922789995,4375,4375,4375,4375,0
|
|
20241230,155400,922789995,4375,4375,4375,4375,0
|
|
20241230,155300,922789995,4375,4375,4375,4375,0
|
|
20241230,155200,922789995,4375,4375,4375,4375,0
|
|
20241230,155100,922789995,4375,4375,4375,4375,0
|
|
20241230,155000,922789995,4375,4375,4375,4375,0
|
|
20241230,154900,922789995,4375,4375,4375,4375,5524
|
|
20241230,154800,922789995,4375,4375,4375,4375,0
|
|
20241230,154700,922789995,4375,4375,4375,4375,0
|
|
20241230,154600,922789995,4375,4375,4375,4375,0
|
|
20241230,154500,922789995,4375,4375,4375,4375,0
|
|
20241230,154400,922789995,4375,4375,4375,4375,0
|
|
20241230,154300,922789995,4375,4375,4375,4375,0
|
|
20241230,154200,922789995,4375,4375,4375,4375,0
|
|
20241230,154100,922789995,4375,4375,4375,4375,0
|
|
20241230,154000,922789995,4375,4375,4375,4375,0
|
|
20241230,153900,922789995,4375,4375,4375,4375,0
|
|
20241230,153800,922789995,4375,4375,4375,4375,0
|
|
20241230,153700,922789995,4375,4375,4375,4375,0
|
|
20241230,153600,922789995,4375,4375,4375,4375,0
|
|
20241230,153500,922789995,4375,4375,4375,4375,0
|
|
20241230,153400,922789995,4375,4375,4375,4375,0
|
|
20241230,153300,922789995,4375,4375,4375,4375,0
|
|
20241230,153200,922789995,4375,4375,4375,4375,0
|
|
20241230,153100,922789995,4375,4375,4375,4375,0
|
|
20241230,153000,922789995,4375,4375,4375,4375,5524
|
|
20241230,152900,898622495,4375,4375,4375,4375,0
|
|
20241230,152800,898622495,4375,4375,4375,4375,0
|
|
20241230,152700,898622495,4375,4375,4375,4375,0
|
|
20241230,152600,898622495,4375,4375,4375,4375,0
|
|
20241230,152500,898622495,4375,4375,4375,4375,0
|
|
20241230,152400,898622495,4375,4375,4375,4375,0
|
|
20241230,152300,898622495,4375,4375,4375,4375,0
|
|
20241230,152200,898622495,4375,4375,4375,4375,0
|
|
20241230,152100,898622495,4375,4375,4375,4375,0
|
|
20241230,152000,898622495,4375,4375,4375,4375,0
|
|
20241230,151900,898622495,4375,4365,4375,4365,647
|
|
20241230,151800,895794165,4375,4370,4375,4370,310
|
|
20241230,151700,894438645,4370,4365,4370,4365,1327
|
|
20241230,151600,888641290,4370,4370,4375,4365,2725
|
|
20241230,151500,876737425,4375,4375,4375,4375,25
|
|
20241230,151400,876628050,4370,4370,4370,4370,583
|
|
20241230,151300,874080340,4370,4375,4375,4370,634
|
|
20241230,151200,871309710,4370,4370,4370,4370,928
|
|
20241230,151100,867254350,4365,4370,4370,4365,204
|
|
20241230,151000,866363790,4370,4375,4375,4370,503
|
|
20241230,150900,864165650,4370,4375,4375,4370,1804
|
|
20241230,150800,856274400,4375,4375,4375,4375,221
|
|
20241230,150700,855307525,4380,4380,4380,4380,340
|
|
20241230,150600,853818325,4375,4380,4380,4375,2828
|
|
20241230,150500,841431965,4375,4380,4380,4375,1961
|
|
20241230,150400,832843205,4380,4375,4380,4375,190
|
|
20241230,150300,832011010,4380,4380,4380,4380,15
|
|
20241230,150200,831945310,4380,4380,4380,4380,70
|
|
20241230,150100,831638710,4380,4380,4385,4380,713
|
|
20241230,150000,828515690,4380,4385,4385,4380,550
|
|
20241230,145900,826105040,4385,4385,4385,4385,6
|
|
20241230,145800,826078730,4380,4380,4380,4380,0
|
|
20241230,145700,826078730,4380,4380,4380,4380,5
|
|
20241230,145600,826056830,4385,4385,4385,4385,11
|
|
20241230,145500,826008595,4380,4380,4380,4380,1000
|
|
20241230,145400,821628595,4385,4385,4385,4385,203
|
|
20241230,145300,820738440,4380,4380,4380,4380,130
|
|
20241230,145200,820169040,4375,4375,4375,4375,135
|
|
20241230,145100,819578415,4385,4385,4385,4385,100
|
|
20241230,145000,819139915,4370,4385,4385,4370,1075
|
|
20241230,144900,814431640,4385,4375,4385,4375,235
|
|
20241230,144800,813403505,4380,4380,4380,4380,0
|
|
20241230,144700,813403505,4380,4380,4380,4380,20
|
|
20241230,144600,813315905,4370,4380,4380,4370,270
|
|
20241230,144500,812135105,4380,4380,4380,4380,421
|
|
20241230,144400,810291125,4370,4375,4375,4370,1333
|
|
20241230,144300,804459625,4380,4380,4380,4380,0
|
|
20241230,144200,804459625,4380,4380,4380,4380,121
|
|
20241230,144100,803929645,4385,4375,4385,4375,162
|
|
20241230,144000,803220735,4380,4380,4380,4380,0
|
|
20241230,143900,803220735,4380,4385,4385,4380,1672
|
|
20241230,143800,795896800,4385,4385,4385,4385,0
|
|
20241230,143700,795896800,4385,4385,4385,4385,10
|
|
20241230,143600,795852950,4385,4385,4385,4385,0
|
|
20241230,143500,795852950,4385,4385,4385,4385,206
|
|
20241230,143400,794949640,4375,4375,4375,4375,0
|
|
20241230,143300,794949640,4375,4380,4380,4375,330
|
|
20241230,143200,793504315,4380,4380,4380,4380,51
|
|
20241230,143100,793280935,4385,4385,4385,4385,149
|
|
20241230,143000,792627570,4380,4380,4380,4380,146
|
|
20241230,142900,791988090,4380,4385,4385,4380,832
|
|
20241230,142800,788343925,4380,4380,4385,4380,106
|
|
20241230,142700,787879640,4385,4385,4385,4385,595
|
|
20241230,142600,785270565,4390,4385,4390,4380,2116
|
|
20241230,142500,775991955,4385,4380,4385,4380,25
|
|
20241230,142400,775882405,4385,4385,4385,4385,0
|
|
20241230,142300,775882405,4385,4380,4385,4380,208
|
|
20241230,142200,774970350,4380,4380,4380,4380,6
|
|
20241230,142100,774944070,4380,4380,4380,4375,1287
|
|
20241230,142000,769307100,4375,4375,4375,4375,20
|
|
20241230,141900,769219600,4375,4375,4375,4375,170
|
|
20241230,141800,768475850,4375,4375,4375,4375,77
|
|
20241230,141700,768138975,4375,4375,4375,4375,134
|
|
20241230,141600,767552725,4375,4375,4375,4375,714
|
|
20241230,141500,764428975,4375,4375,4375,4375,434
|
|
20241230,141400,762530225,4370,4370,4370,4370,4
|
|
20241230,141300,762512745,4375,4375,4375,4375,90
|
|
20241230,141200,762118995,4370,4370,4370,4370,0
|
|
20241230,141100,762118995,4370,4375,4375,4370,207
|
|
20241230,141000,761213485,4380,4380,4380,4380,12
|
|
20241230,140900,761160925,4375,4375,4375,4375,0
|
|
20241230,140800,761160925,4375,4375,4375,4375,1359
|
|
20241230,140700,755215300,4365,4365,4365,4365,254
|
|
20241230,140600,754106590,4365,4370,4370,4365,679
|
|
20241230,140500,751139510,4370,4365,4370,4365,24
|
|
20241230,140400,751034700,4365,4365,4365,4365,0
|
|
20241230,140300,751034700,4365,4365,4365,4365,0
|
|
20241230,140200,751034700,4365,4365,4365,4365,430
|
|
20241230,140100,749157750,4370,4370,4370,4370,9
|
|
20241230,140000,749118420,4370,4370,4370,4370,0
|
|
20241230,135900,749118420,4370,4370,4370,4370,53
|
|
20241230,135800,748886810,4370,4370,4370,4370,0
|
|
20241230,135700,748886810,4370,4375,4375,4370,639
|
|
20241230,135600,746092730,4375,4375,4375,4375,133
|
|
20241230,135500,745510855,4375,4375,4375,4375,10
|
|
20241230,135400,745467105,4375,4375,4375,4375,4
|
|
20241230,135300,745449605,4370,4370,4370,4370,0
|
|
20241230,135200,745449605,4370,4370,4370,4370,10
|
|
20241230,135100,745405905,4375,4370,4375,4370,114
|
|
20241230,135000,744907655,4370,4375,4375,4370,141
|
|
20241230,134900,744290980,4375,4375,4375,4375,0
|
|
20241230,134800,744290980,4375,4375,4375,4375,0
|
|
20241230,134700,744290980,4375,4375,4375,4375,8
|
|
20241230,134600,744255980,4375,4375,4375,4375,100
|
|
20241230,134500,743818480,4375,4375,4375,4375,172
|
|
20241230,134400,743065980,4370,4370,4370,4370,1057
|
|
20241230,134300,738446890,4370,4370,4370,4370,0
|
|
20241230,134200,738446890,4370,4370,4370,4370,0
|
|
20241230,134100,738446890,4370,4370,4370,4370,0
|
|
20241230,134000,738446890,4370,4370,4370,4370,14
|
|
20241230,133900,738385710,4365,4365,4365,4365,0
|
|
20241230,133800,738385710,4365,4370,4370,4365,242
|
|
20241230,133700,737328230,4365,4365,4365,4365,680
|
|
20241230,133600,734360030,4365,4365,4370,4365,125
|
|
20241230,133500,733814355,4365,4370,4370,4365,35
|
|
20241230,133400,733661455,4370,4370,4370,4370,35
|
|
20241230,133300,733508505,4365,4370,4370,4365,672
|
|
20241230,133200,730571960,4375,4375,4375,4375,21
|
|
20241230,133100,730480085,4375,4370,4375,4370,75
|
|
20241230,133000,730151985,4375,4375,4375,4375,121
|
|
20241230,132900,729622610,4375,4375,4380,4375,280
|
|
20241230,132800,728397585,4380,4380,4380,4380,70
|
|
20241230,132700,728090985,4375,4380,4380,4375,20
|
|
20241230,132600,728003435,4380,4375,4380,4375,20
|
|
20241230,132500,727915885,4375,4375,4375,4375,141
|
|
20241230,132400,727299010,4375,4370,4375,4365,373
|
|
20241230,132300,725668920,4380,4380,4380,4380,0
|
|
20241230,132200,725668920,4380,4375,4380,4375,314
|
|
20241230,132100,724293925,4375,4375,4375,4375,490
|
|
20241230,132000,722150175,4375,4375,4375,4360,305
|
|
20241230,131900,720816040,4375,4370,4375,4370,290
|
|
20241230,131800,719547415,4370,4375,4375,4370,497
|
|
20241230,131700,717374380,4375,4370,4375,4370,446
|
|
20241230,131600,715424550,4375,4370,4375,4370,310
|
|
20241230,131500,714069640,4370,4370,4370,4360,833
|
|
20241230,131400,710429500,4370,4370,4370,4360,287
|
|
20241230,131300,709175380,4370,4370,4375,4360,332
|
|
20241230,131200,707724370,4370,4370,4370,4365,296
|
|
20241230,131100,706431600,4370,4370,4370,4370,40
|
|
20241230,131000,706256800,4370,4365,4370,4365,230
|
|
20241230,130900,705251740,4365,4365,4370,4355,181
|
|
20241230,130800,704460970,4370,4370,4370,4370,25
|
|
20241230,130700,704351720,4370,4370,4370,4370,85
|
|
20241230,130600,703980270,4350,4360,4370,4350,1941
|
|
20241230,130500,695512490,4355,4355,4355,4355,20
|
|
20241230,130400,695425390,4355,4355,4355,4350,57
|
|
20241230,130300,695177190,4355,4355,4355,4355,241
|
|
20241230,130200,694127635,4355,4355,4355,4355,371
|
|
20241230,130100,692511930,4355,4345,4355,4340,587
|
|
20241230,130000,689958720,4345,4340,4345,4335,714
|
|
20241230,125900,686858250,4335,4335,4335,4335,1429
|
|
20241230,125800,680663535,4335,4345,4345,4335,2357
|
|
20241230,125700,670436895,4350,4350,4355,4345,878
|
|
20241230,125600,666620290,4345,4350,4350,4345,1451
|
|
20241230,125500,660312780,4350,4350,4350,4345,1388
|
|
20241230,125400,654276000,4350,4360,4360,4350,236
|
|
20241230,125300,653249190,4350,4360,4360,4350,2363
|
|
20241230,125200,642961125,4365,4360,4365,4355,681
|
|
20241230,125100,639991710,4360,4360,4370,4355,665
|
|
20241230,125000,637092330,4355,4355,4355,4355,0
|
|
20241230,124900,637092330,4355,4365,4365,4355,1154
|
|
20241230,124800,632055360,4365,4355,4365,4355,225
|
|
20241230,124700,631075025,4350,4350,4350,4350,0
|
|
20241230,124600,631075025,4350,4350,4350,4350,0
|
|
20241230,124500,631075025,4350,4350,4350,4350,510
|
|
20241230,124400,628856525,4350,4365,4365,4350,1613
|
|
20241230,124300,621833495,4360,4360,4360,4360,581
|
|
20241230,124200,619300335,4360,4355,4360,4355,257
|
|
20241230,124100,618180600,4355,4360,4360,4355,198
|
|
20241230,124000,617318300,4360,4360,4360,4360,6
|
|
20241230,123900,617292140,4360,4360,4360,4360,2
|
|
20241230,123800,617283420,4360,4360,4360,4360,798
|
|
20241230,123700,613804140,4355,4355,4355,4355,510
|
|
20241230,123600,611583090,4365,4360,4365,4355,316
|
|
20241230,123500,610205310,4360,4360,4360,4360,0
|
|
20241230,123400,610205310,4360,4360,4360,4360,0
|
|
20241230,123300,610205310,4360,4360,4360,4360,0
|
|
20241230,123200,610205310,4360,4360,4360,4360,294
|
|
20241230,123100,608923470,4355,4355,4355,4355,0
|
|
20241230,123000,608923470,4355,4360,4360,4355,704
|
|
20241230,122900,605856600,4360,4360,4360,4360,180
|
|
20241230,122800,605071800,4365,4365,4365,4365,2
|
|
20241230,122700,605063070,4365,4365,4365,4365,10
|
|
20241230,122600,605019420,4365,4365,4365,4365,0
|
|
20241230,122500,605019420,4365,4365,4365,4365,20
|
|
20241230,122400,604932120,4365,4365,4365,4365,36
|
|
20241230,122300,604774980,4365,4365,4365,4355,1823
|
|
20241230,122200,596826850,4365,4365,4365,4365,1
|
|
20241230,122100,596822485,4360,4360,4360,4355,115
|
|
20241230,122000,596321585,4355,4360,4360,4355,549
|
|
20241230,121900,593927970,4360,4360,4360,4355,266
|
|
20241230,121800,592769390,4360,4360,4360,4355,1057
|
|
20241230,121700,588160905,4370,4370,4370,4360,530
|
|
20241230,121600,585849905,4360,4360,4360,4360,0
|
|
20241230,121500,585849905,4360,4360,4360,4360,6
|
|
20241230,121400,585823745,4360,4360,4360,4360,73
|
|
20241230,121300,585505465,4365,4365,4365,4365,0
|
|
20241230,121200,585505465,4365,4365,4365,4365,0
|
|
20241230,121100,585505465,4365,4370,4370,4365,102
|
|
20241230,121000,585059860,4370,4370,4370,4370,40
|
|
20241230,120900,584885060,4375,4370,4375,4370,255
|
|
20241230,120800,583770685,4370,4370,4370,4365,263
|
|
20241230,120700,582621415,4370,4370,4370,4370,30
|
|
20241230,120600,582490315,4370,4370,4370,4370,100
|
|
20241230,120500,582053315,4370,4365,4370,4365,343
|
|
20241230,120400,580554620,4365,4370,4370,4365,25
|
|
20241230,120300,580445470,4365,4365,4365,4360,418
|
|
20241230,120200,578621110,4365,4365,4370,4365,112
|
|
20241230,120100,578132220,4365,4370,4370,4365,66
|
|
20241230,120000,577843930,4370,4370,4370,4365,40
|
|
20241230,115900,577669145,4370,4365,4370,4365,15
|
|
20241230,115800,577603645,4365,4370,4370,4365,40
|
|
20241230,115700,577428870,4365,4365,4365,4365,0
|
|
20241230,115600,577428870,4365,4365,4365,4365,5
|
|
20241230,115500,577407045,4360,4365,4365,4360,30
|
|
20241230,115400,577276145,4365,4370,4370,4365,45
|
|
20241230,115300,577079545,4375,4375,4375,4375,10
|
|
20241230,115200,577035795,4375,4375,4375,4375,15
|
|
20241230,115100,576970170,4375,4370,4375,4370,10
|
|
20241230,115000,576926445,4365,4360,4365,4360,77
|
|
20241230,114900,576590700,4360,4370,4370,4360,1024
|
|
20241230,114800,572116060,4370,4365,4370,4360,969
|
|
20241230,114700,567887080,4370,4365,4370,4360,1617
|
|
20241230,114600,560828875,4365,4365,4365,4365,0
|
|
20241230,114500,560828875,4365,4365,4365,4365,0
|
|
20241230,114400,560828875,4365,4365,4365,4365,0
|
|
20241230,114300,560828875,4365,4365,4365,4365,5
|
|
20241230,114200,560807050,4365,4365,4365,4365,10
|
|
20241230,114100,560763400,4360,4365,4365,4360,1020
|
|
20241230,114000,556311155,4360,4365,4365,4360,515
|
|
20241230,113900,554063255,4375,4375,4375,4375,9
|
|
20241230,113800,554023880,4375,4375,4375,4375,50
|
|
20241230,113700,553805130,4365,4365,4365,4365,0
|
|
20241230,113600,553805130,4365,4365,4365,4365,277
|
|
20241230,113500,552596025,4375,4375,4375,4375,10
|
|
20241230,113400,552552275,4375,4375,4375,4375,0
|
|
20241230,113300,552552275,4375,4365,4375,4365,178
|
|
20241230,113200,551774025,4365,4365,4365,4365,0
|
|
20241230,113100,551774025,4365,4370,4375,4365,136
|
|
20241230,113000,551179420,4365,4365,4365,4365,10
|
|
20241230,112900,551135770,4365,4365,4365,4365,0
|
|
20241230,112800,551135770,4365,4365,4365,4365,0
|
|
20241230,112700,551135770,4365,4365,4365,4365,376
|
|
20241230,112600,549494530,4350,4355,4355,4350,1555
|
|
20241230,112500,542722670,4360,4360,4360,4360,122
|
|
20241230,112400,542190750,4355,4355,4355,4355,86
|
|
20241230,112300,541816220,4360,4360,4360,4360,20
|
|
20241230,112200,541729020,4360,4360,4360,4360,10
|
|
20241230,112100,541685420,4350,4350,4350,4345,1218
|
|
20241230,112000,536387210,4345,4350,4350,4345,357
|
|
20241230,111900,534834585,4345,4350,4350,4345,500
|
|
20241230,111800,532659635,4355,4355,4355,4355,641
|
|
20241230,111700,529868080,4360,4360,4360,4360,0
|
|
20241230,111600,529868080,4360,4360,4360,4360,220
|
|
20241230,111500,528908880,4360,4360,4360,4360,0
|
|
20241230,111400,528908880,4360,4360,4360,4360,34
|
|
20241230,111300,528760640,4365,4360,4365,4355,545
|
|
20241230,111200,526384440,4355,4360,4360,4355,371
|
|
20241230,111100,524766930,4365,4365,4365,4365,0
|
|
20241230,111000,524766930,4365,4360,4370,4360,310
|
|
20241230,110900,523415210,4360,4360,4360,4360,0
|
|
20241230,110800,523415210,4360,4360,4360,4360,0
|
|
20241230,110700,523415210,4360,4360,4360,4360,22
|
|
20241230,110600,523319290,4365,4365,4365,4365,0
|
|
20241230,110500,523319290,4365,4365,4365,4365,0
|
|
20241230,110400,523319290,4365,4365,4365,4365,0
|
|
20241230,110300,523319290,4365,4365,4365,4365,0
|
|
20241230,110200,523319290,4365,4370,4370,4365,386
|
|
20241230,110100,521634150,4365,4370,4370,4365,143
|
|
20241230,110000,521009945,4375,4375,4375,4375,0
|
|
20241230,105900,521009945,4375,4370,4375,4370,80
|
|
20241230,105800,520660285,4365,4370,4370,4365,1577
|
|
20241230,105700,513769780,4370,4370,4370,4370,0
|
|
20241230,105600,513769780,4370,4380,4380,4370,89
|
|
20241230,105500,513380750,4380,4380,4380,4380,0
|
|
20241230,105400,513380750,4380,4380,4380,4380,0
|
|
20241230,105300,513380750,4380,4380,4380,4380,0
|
|
20241230,105200,513380750,4380,4380,4380,4380,0
|
|
20241230,105100,513380750,4380,4380,4380,4380,0
|
|
20241230,105000,513380750,4380,4380,4380,4380,9
|
|
20241230,104900,513341330,4370,4370,4370,4370,0
|
|
20241230,104800,513341330,4370,4380,4380,4370,289
|
|
20241230,104700,512077450,4375,4375,4375,4375,0
|
|
20241230,104600,512077450,4375,4375,4375,4375,16
|
|
20241230,104500,512007450,4375,4375,4375,4375,0
|
|
20241230,104400,512007450,4375,4375,4375,4375,0
|
|
20241230,104300,512007450,4375,4375,4375,4375,0
|
|
20241230,104200,512007450,4375,4380,4380,4375,11
|
|
20241230,104100,511959275,4380,4385,4385,4375,536
|
|
20241230,104000,509611640,4380,4385,4385,4380,898
|
|
20241230,103900,505674140,4385,4385,4385,4385,10
|
|
20241230,103800,505630290,4380,4385,4385,4380,1416
|
|
20241230,103700,499421165,4390,4390,4390,4390,10
|
|
20241230,103600,499377265,4385,4390,4390,4385,311
|
|
20241230,103500,498012025,4390,4385,4390,4385,105
|
|
20241230,103400,497551595,4385,4375,4385,4375,60
|
|
20241230,103300,497288595,4375,4380,4385,4375,1891
|
|
20241230,103200,488998675,4380,4380,4380,4380,184
|
|
20241230,103100,488192755,4380,4385,4385,4380,195
|
|
20241230,103000,487337735,4380,4385,4385,4380,315
|
|
20241230,102900,485957985,4385,4385,4385,4385,11
|
|
20241230,102800,485909750,4385,4380,4385,4380,225
|
|
20241230,102700,484924140,4380,4375,4380,4375,1018
|
|
20241230,102600,480465550,4375,4375,4375,4375,150
|
|
20241230,102500,479809300,4375,4375,4375,4375,20
|
|
20241230,102400,479721800,4380,4380,4380,4380,0
|
|
20241230,102300,479721800,4380,4380,4380,4380,95
|
|
20241230,102200,479305700,4380,4380,4380,4380,25
|
|
20241230,102100,479196200,4385,4375,4385,4375,190
|
|
20241230,102000,478364900,4385,4375,4385,4375,415
|
|
20241230,101900,476547175,4370,4380,4380,4370,1034
|
|
20241230,101800,472018615,4375,4380,4380,4375,151
|
|
20241230,101700,471357615,4380,4385,4385,4380,667
|
|
20241230,101600,468436105,4385,4370,4385,4365,2950
|
|
20241230,101500,455521260,4370,4370,4370,4370,550
|
|
20241230,101400,453117760,4375,4375,4375,4375,500
|
|
20241230,101300,450930260,4380,4380,4380,4380,0
|
|
20241230,101200,450930260,4380,4375,4380,4375,22
|
|
20241230,101100,450833910,4375,4375,4375,4375,529
|
|
20241230,101000,448519535,4375,4375,4380,4375,460
|
|
20241230,100900,446506985,4375,4380,4380,4375,163
|
|
20241230,100800,445793060,4375,4375,4385,4375,1776
|
|
20241230,100700,438022550,4375,4375,4375,4375,121
|
|
20241230,100600,437493175,4370,4375,4375,4370,736
|
|
20241230,100500,434273890,4375,4385,4385,4375,215
|
|
20241230,100400,433333135,4385,4385,4385,4375,110
|
|
20241230,100300,432851865,4385,4385,4385,4385,0
|
|
20241230,100200,432851865,4385,4385,4385,4385,109
|
|
20241230,100100,432373900,4370,4385,4385,4370,367
|
|
20241230,100000,430768175,4375,4375,4375,4375,0
|
|
20241230,095900,430768175,4375,4375,4375,4375,0
|
|
20241230,095800,430768175,4375,4380,4380,4375,141
|
|
20241230,095700,430151295,4380,4370,4380,4370,502
|
|
20241230,095600,427957535,4370,4370,4375,4370,445
|
|
20241230,095500,426012870,4370,4370,4370,4370,415
|
|
20241230,095400,424199320,4380,4390,4390,4370,6
|
|
20241230,095300,424173050,4380,4380,4380,4380,2
|
|
20241230,095200,424164290,4380,4370,4390,4370,32
|
|
20241230,095100,424024330,4385,4385,4385,4370,1050
|
|
20241230,095000,419422915,4370,4380,4385,4370,131
|
|
20241230,094900,418848770,4385,4385,4385,4385,47
|
|
20241230,094800,418642675,4385,4375,4385,4375,256
|
|
20241230,094700,417521115,4375,4380,4380,4375,272
|
|
20241230,094600,416330550,4380,4375,4380,4365,585
|
|
20241230,094500,413773835,4370,4370,4370,4370,408
|
|
20241230,094400,411990875,4370,4370,4370,4370,1715
|
|
20241230,094300,404496325,4365,4365,4365,4365,0
|
|
20241230,094200,404496325,4365,4365,4365,4360,257
|
|
20241230,094100,403375170,4370,4370,4370,4370,189
|
|
20241230,094000,402549240,4370,4370,4370,4370,210
|
|
20241230,093900,401631540,4365,4390,4390,4365,899
|
|
20241230,093800,397703005,4365,4365,4365,4365,155
|
|
20241230,093700,397026430,4360,4360,4360,4360,0
|
|
20241230,093600,397026430,4360,4365,4390,4360,7329
|
|
20241230,093500,364937355,4365,4365,4370,4365,381
|
|
20241230,093400,363273550,4370,4360,4370,4360,1177
|
|
20241230,093300,358136250,4365,4360,4365,4355,1215
|
|
20241230,093200,352834785,4360,4340,4360,4340,3023
|
|
20241230,093100,339664445,4340,4340,4355,4330,7243
|
|
20241230,093000,308185440,4330,4340,4340,4330,975
|
|
20241230,092900,303954140,4340,4335,4340,4330,3585
|
|
20241230,092800,288410830,4335,4335,4335,4320,1110
|
|
20241230,092700,283599310,4335,4320,4340,4310,15017
|
|
20241230,092600,218671105,4320,4310,4320,4295,5196
|
|
20241230,092500,196248125,4295,4320,4320,4295,6262
|
|
20241230,092400,169312260,4325,4325,4325,4325,1232
|
|
20241230,092300,163983860,4320,4315,4320,4315,1485
|
|
20241230,092200,157569825,4305,4310,4310,4305,1071
|
|
20241230,092100,152953850,4310,4320,4320,4310,351
|
|
20241230,092000,151439015,4320,4320,4320,4320,105
|
|
20241230,091900,150985415,4325,4325,4325,4325,117
|
|
20241230,091800,150479390,4315,4315,4325,4315,1777
|
|
20241230,091700,142800395,4315,4310,4315,4305,754
|
|
20241230,091600,139548270,4305,4310,4310,4305,156
|
|
20241230,091500,138876160,4300,4310,4310,4300,351
|
|
20241230,091400,137363470,4310,4300,4310,4300,477
|
|
20241230,091300,135309810,4305,4320,4320,4305,1635
|
|
20241230,091200,128253330,4320,4310,4320,4300,1600
|
|
20241230,091100,121352395,4315,4315,4315,4315,0
|
|
20241230,091000,121352395,4315,4315,4315,4315,0
|
|
20241230,090900,121352395,4315,4305,4315,4290,2702
|
|
20241230,090800,109715535,4290,4300,4300,4290,71
|
|
20241230,090700,109410325,4300,4290,4300,4285,1090
|
|
20241230,090600,104727360,4280,4285,4285,4280,291
|
|
20241230,090500,103480490,4285,4285,4285,4285,80
|
|
20241230,090400,103137690,4280,4275,4280,4275,214
|
|
20241230,090300,102221820,4275,4250,4275,4250,761
|
|
20241230,090200,98975290,4230,4230,4245,4225,1525
|
|
20241230,090100,92518210,4230,4250,4250,4230,1919
|
|
20241230,090000,84376265,4250,4240,4305,4240,19899
|