659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,195600,859744940,2015,2015,2015,2015,15473
|
|
20231222,195500,859744940,2015,2015,2015,2015,0
|
|
20231222,195400,859744940,2015,2015,2015,2015,0
|
|
20231222,195300,859744940,2015,2015,2015,2015,0
|
|
20231222,195200,859744940,2015,2015,2015,2015,0
|
|
20231222,195100,859744940,2015,2015,2015,2015,0
|
|
20231222,195000,859744940,2015,2015,2015,2015,0
|
|
20231222,194900,859744940,2015,2015,2015,2015,0
|
|
20231222,194800,859744940,2015,2015,2015,2015,0
|
|
20231222,194700,859744940,2015,2015,2015,2015,0
|
|
20231222,194600,859744940,2015,2015,2015,2015,0
|
|
20231222,194500,859744940,2015,2015,2015,2015,0
|
|
20231222,194400,859744940,2015,2015,2015,2015,0
|
|
20231222,194300,859744940,2015,2015,2015,2015,0
|
|
20231222,194200,859744940,2015,2015,2015,2015,0
|
|
20231222,194100,859744940,2015,2015,2015,2015,0
|
|
20231222,194000,859744940,2015,2015,2015,2015,0
|
|
20231222,193900,859744940,2015,2015,2015,2015,0
|
|
20231222,193800,859744940,2015,2015,2015,2015,0
|
|
20231222,193700,859744940,2015,2015,2015,2015,0
|
|
20231222,193600,859744940,2015,2015,2015,2015,0
|
|
20231222,193500,859744940,2015,2015,2015,2015,0
|
|
20231222,193400,859744940,2015,2015,2015,2015,0
|
|
20231222,193300,859744940,2015,2015,2015,2015,0
|
|
20231222,193200,859744940,2015,2015,2015,2015,0
|
|
20231222,193100,859744940,2015,2015,2015,2015,0
|
|
20231222,193000,859744940,2015,2015,2015,2015,0
|
|
20231222,192900,859744940,2015,2015,2015,2015,0
|
|
20231222,192800,859744940,2015,2015,2015,2015,0
|
|
20231222,192700,859744940,2015,2015,2015,2015,0
|
|
20231222,192600,859744940,2015,2015,2015,2015,15473
|
|
20231222,192500,859744940,2015,2015,2015,2015,0
|
|
20231222,192400,859744940,2015,2015,2015,2015,0
|
|
20231222,192300,859744940,2015,2015,2015,2015,0
|
|
20231222,192200,859744940,2015,2015,2015,2015,0
|
|
20231222,192100,859744940,2015,2015,2015,2015,0
|
|
20231222,192000,859744940,2015,2015,2015,2015,0
|
|
20231222,191900,859744940,2015,2015,2015,2015,0
|
|
20231222,191800,859744940,2015,2015,2015,2015,0
|
|
20231222,191700,859744940,2015,2015,2015,2015,0
|
|
20231222,191600,859744940,2015,2015,2015,2015,0
|
|
20231222,191500,859744940,2015,2015,2015,2015,0
|
|
20231222,191400,859744940,2015,2015,2015,2015,0
|
|
20231222,191300,859744940,2015,2015,2015,2015,0
|
|
20231222,191200,859744940,2015,2015,2015,2015,0
|
|
20231222,191100,859744940,2015,2015,2015,2015,0
|
|
20231222,191000,859744940,2015,2015,2015,2015,0
|
|
20231222,190900,859744940,2015,2015,2015,2015,0
|
|
20231222,190800,859744940,2015,2015,2015,2015,0
|
|
20231222,190700,859744940,2015,2015,2015,2015,0
|
|
20231222,190600,859744940,2015,2015,2015,2015,0
|
|
20231222,190500,859744940,2015,2015,2015,2015,0
|
|
20231222,190400,859744940,2015,2015,2015,2015,0
|
|
20231222,190300,859744940,2015,2015,2015,2015,0
|
|
20231222,190200,859744940,2015,2015,2015,2015,0
|
|
20231222,190100,859744940,2015,2015,2015,2015,0
|
|
20231222,190000,859744940,2015,2015,2015,2015,0
|
|
20231222,185900,859744940,2015,2015,2015,2015,0
|
|
20231222,185800,859744940,2015,2015,2015,2015,0
|
|
20231222,185700,859744940,2015,2015,2015,2015,0
|
|
20231222,185600,859744940,2015,2015,2015,2015,15473
|
|
20231222,185500,859744940,2015,2015,2015,2015,0
|
|
20231222,185400,859744940,2015,2015,2015,2015,0
|
|
20231222,185300,859744940,2015,2015,2015,2015,0
|
|
20231222,185200,859744940,2015,2015,2015,2015,0
|
|
20231222,185100,859744940,2015,2015,2015,2015,0
|
|
20231222,185000,859744940,2015,2015,2015,2015,0
|
|
20231222,184900,859744940,2015,2015,2015,2015,0
|
|
20231222,184800,859744940,2015,2015,2015,2015,0
|
|
20231222,184700,859744940,2015,2015,2015,2015,0
|
|
20231222,184600,859744940,2015,2015,2015,2015,0
|
|
20231222,184500,859744940,2015,2015,2015,2015,0
|
|
20231222,184400,859744940,2015,2015,2015,2015,0
|
|
20231222,184300,859744940,2015,2015,2015,2015,0
|
|
20231222,184200,859744940,2015,2015,2015,2015,0
|
|
20231222,184100,859744940,2015,2015,2015,2015,0
|
|
20231222,184000,859744940,2015,2015,2015,2015,0
|
|
20231222,183900,859744940,2015,2015,2015,2015,0
|
|
20231222,183800,859744940,2015,2015,2015,2015,0
|
|
20231222,183700,859744940,2015,2015,2015,2015,0
|
|
20231222,183600,859744940,2015,2015,2015,2015,0
|
|
20231222,183500,859744940,2015,2015,2015,2015,0
|
|
20231222,183400,859744940,2015,2015,2015,2015,0
|
|
20231222,183300,859744940,2015,2015,2015,2015,0
|
|
20231222,183200,859744940,2015,2015,2015,2015,0
|
|
20231222,183100,859744940,2015,2015,2015,2015,0
|
|
20231222,183000,859744940,2015,2015,2015,2015,0
|
|
20231222,182900,859744940,2015,2015,2015,2015,0
|
|
20231222,182800,859744940,2015,2015,2015,2015,0
|
|
20231222,182700,859744940,2015,2015,2015,2015,0
|
|
20231222,182600,859744940,2015,2015,2015,2015,15473
|
|
20231222,182500,859744940,2015,2015,2015,2015,0
|
|
20231222,182400,859744940,2015,2015,2015,2015,0
|
|
20231222,182300,859744940,2015,2015,2015,2015,0
|
|
20231222,182200,859744940,2015,2015,2015,2015,0
|
|
20231222,182100,859744940,2015,2015,2015,2015,0
|
|
20231222,182000,859744940,2015,2015,2015,2015,0
|
|
20231222,181900,859744940,2015,2015,2015,2015,0
|
|
20231222,181800,859744940,2015,2015,2015,2015,0
|
|
20231222,181700,859744940,2015,2015,2015,2015,0
|
|
20231222,181600,859744940,2015,2015,2015,2015,0
|
|
20231222,181500,859744940,2015,2015,2015,2015,0
|
|
20231222,181400,859744940,2015,2015,2015,2015,0
|
|
20231222,181300,859744940,2015,2015,2015,2015,0
|
|
20231222,181200,859744940,2015,2015,2015,2015,0
|
|
20231222,181100,859744940,2015,2015,2015,2015,0
|
|
20231222,181000,859744940,2015,2015,2015,2015,0
|
|
20231222,180900,859744940,2015,2015,2015,2015,0
|
|
20231222,180800,859744940,2015,2015,2015,2015,0
|
|
20231222,180700,859744940,2015,2015,2015,2015,0
|
|
20231222,180600,859744940,2015,2015,2015,2015,0
|
|
20231222,180500,859744940,2015,2015,2015,2015,0
|
|
20231222,180400,859744940,2015,2015,2015,2015,0
|
|
20231222,180300,859744940,2015,2015,2015,2015,0
|
|
20231222,180200,859744940,2015,2015,2015,2015,0
|
|
20231222,180100,859744940,2015,2015,2015,2015,0
|
|
20231222,180000,859744940,2015,2015,2015,2015,0
|
|
20231222,175900,859744940,2015,2015,2015,2015,0
|
|
20231222,175800,859744940,2015,2015,2015,2015,0
|
|
20231222,175700,859744940,2015,2015,2015,2015,0
|
|
20231222,175600,859744940,2015,2015,2015,2015,15473
|
|
20231222,175500,859744940,2015,2015,2015,2015,0
|
|
20231222,175400,859744940,2015,2015,2015,2015,0
|
|
20231222,175300,859744940,2015,2015,2015,2015,0
|
|
20231222,175200,859744940,2015,2015,2015,2015,0
|
|
20231222,175100,859744940,2015,2015,2015,2015,0
|
|
20231222,175000,859744940,2015,2015,2015,2015,0
|
|
20231222,174900,859744940,2015,2015,2015,2015,0
|
|
20231222,174800,859744940,2015,2015,2015,2015,0
|
|
20231222,174700,859744940,2015,2015,2015,2015,0
|
|
20231222,174600,859744940,2015,2015,2015,2015,0
|
|
20231222,174500,859744940,2015,2015,2015,2015,0
|
|
20231222,174400,859744940,2015,2015,2015,2015,0
|
|
20231222,174300,859744940,2015,2015,2015,2015,0
|
|
20231222,174200,859744940,2015,2015,2015,2015,0
|
|
20231222,174100,859744940,2015,2015,2015,2015,0
|
|
20231222,174000,859744940,2015,2015,2015,2015,0
|
|
20231222,173900,859744940,2015,2015,2015,2015,0
|
|
20231222,173800,859744940,2015,2015,2015,2015,0
|
|
20231222,173700,859744940,2015,2015,2015,2015,0
|
|
20231222,173600,859744940,2015,2015,2015,2015,0
|
|
20231222,173500,859744940,2015,2015,2015,2015,0
|
|
20231222,173400,859744940,2015,2015,2015,2015,0
|
|
20231222,173300,859744940,2015,2015,2015,2015,0
|
|
20231222,173200,859744940,2015,2015,2015,2015,0
|
|
20231222,173100,859744940,2015,2015,2015,2015,0
|
|
20231222,173000,859744940,2015,2015,2015,2015,0
|
|
20231222,172900,859744940,2015,2015,2015,2015,0
|
|
20231222,172800,859744940,2015,2015,2015,2015,0
|
|
20231222,172700,859744940,2015,2015,2015,2015,0
|
|
20231222,172600,859744940,2015,2015,2015,2015,15473
|
|
20231222,172500,859744940,2015,2015,2015,2015,0
|
|
20231222,172400,859744940,2015,2015,2015,2015,0
|
|
20231222,172300,859744940,2015,2015,2015,2015,0
|
|
20231222,172200,859744940,2015,2015,2015,2015,0
|
|
20231222,172100,859744940,2015,2015,2015,2015,0
|
|
20231222,172000,859744940,2015,2015,2015,2015,0
|
|
20231222,171900,859744940,2015,2015,2015,2015,0
|
|
20231222,171800,859744940,2015,2015,2015,2015,0
|
|
20231222,171700,859744940,2015,2015,2015,2015,0
|
|
20231222,171600,859744940,2015,2015,2015,2015,0
|
|
20231222,171500,859744940,2015,2015,2015,2015,0
|
|
20231222,171400,859744940,2015,2015,2015,2015,0
|
|
20231222,171300,859744940,2015,2015,2015,2015,0
|
|
20231222,171200,859744940,2015,2015,2015,2015,0
|
|
20231222,171100,859744940,2015,2015,2015,2015,0
|
|
20231222,171000,859744940,2015,2015,2015,2015,0
|
|
20231222,170900,859744940,2015,2015,2015,2015,0
|
|
20231222,170800,859744940,2015,2015,2015,2015,0
|
|
20231222,170700,859744940,2015,2015,2015,2015,0
|
|
20231222,170600,859744940,2015,2015,2015,2015,0
|
|
20231222,170500,859744940,2015,2015,2015,2015,0
|
|
20231222,170400,859744940,2015,2015,2015,2015,0
|
|
20231222,170300,859744940,2015,2015,2015,2015,0
|
|
20231222,170200,859744940,2015,2015,2015,2015,0
|
|
20231222,170100,859744940,2015,2015,2015,2015,0
|
|
20231222,170000,859744940,2015,2015,2015,2015,0
|
|
20231222,165900,859744940,2015,2015,2015,2015,0
|
|
20231222,165800,859744940,2015,2015,2015,2015,0
|
|
20231222,165700,859744940,2015,2015,2015,2015,0
|
|
20231222,165600,859744940,2015,2015,2015,2015,15473
|
|
20231222,165500,859744940,2015,2015,2015,2015,0
|
|
20231222,165400,859744940,2015,2015,2015,2015,0
|
|
20231222,165300,859744940,2015,2015,2015,2015,0
|
|
20231222,165200,859744940,2015,2015,2015,2015,0
|
|
20231222,165100,859744940,2015,2015,2015,2015,0
|
|
20231222,165000,859744940,2015,2015,2015,2015,0
|
|
20231222,164900,859744940,2015,2015,2015,2015,0
|
|
20231222,164800,859744940,2015,2015,2015,2015,0
|
|
20231222,164700,859744940,2015,2015,2015,2015,0
|
|
20231222,164600,859744940,2015,2015,2015,2015,0
|
|
20231222,164500,859744940,2015,2015,2015,2015,0
|
|
20231222,164400,859744940,2015,2015,2015,2015,0
|
|
20231222,164300,859744940,2015,2015,2015,2015,0
|
|
20231222,164200,859744940,2015,2015,2015,2015,0
|
|
20231222,164100,859744940,2015,2015,2015,2015,0
|
|
20231222,164000,859744940,2015,2015,2015,2015,0
|
|
20231222,163900,859744940,2015,2015,2015,2015,0
|
|
20231222,163800,859744940,2015,2015,2015,2015,0
|
|
20231222,163700,859744940,2015,2015,2015,2015,0
|
|
20231222,163600,859744940,2015,2015,2015,2015,0
|
|
20231222,163500,859744940,2015,2015,2015,2015,0
|
|
20231222,163400,859744940,2015,2015,2015,2015,0
|
|
20231222,163300,859744940,2015,2015,2015,2015,0
|
|
20231222,163200,859744940,2015,2015,2015,2015,0
|
|
20231222,163100,859744940,2015,2015,2015,2015,0
|
|
20231222,163000,859744940,2015,2015,2015,2015,0
|
|
20231222,162900,859744940,2015,2015,2015,2015,0
|
|
20231222,162800,859744940,2015,2015,2015,2015,0
|
|
20231222,162700,859744940,2015,2015,2015,2015,0
|
|
20231222,162600,859744940,2015,2015,2015,2015,15473
|
|
20231222,162500,859744940,2015,2015,2015,2015,0
|
|
20231222,162400,859744940,2015,2015,2015,2015,0
|
|
20231222,162300,859744940,2015,2015,2015,2015,0
|
|
20231222,162200,859744940,2015,2015,2015,2015,0
|
|
20231222,162100,859744940,2015,2015,2015,2015,0
|
|
20231222,162000,859744940,2015,2015,2015,2015,0
|
|
20231222,161900,859744940,2015,2015,2015,2015,0
|
|
20231222,161800,859744940,2015,2015,2015,2015,0
|
|
20231222,161700,859744940,2015,2015,2015,2015,0
|
|
20231222,161600,859744940,2015,2015,2015,2015,0
|
|
20231222,161500,859744940,2015,2015,2015,2015,0
|
|
20231222,161400,859744940,2015,2015,2015,2015,0
|
|
20231222,161300,859744940,2015,2015,2015,2015,0
|
|
20231222,161200,859744940,2015,2015,2015,2015,0
|
|
20231222,161100,859744940,2015,2015,2015,2015,0
|
|
20231222,161000,859744940,2015,2015,2015,2015,0
|
|
20231222,160900,859744940,2015,2015,2015,2015,0
|
|
20231222,160800,859744940,2015,2015,2015,2015,0
|
|
20231222,160700,859744940,2015,2015,2015,2015,0
|
|
20231222,160600,859744940,2015,2015,2015,2015,0
|
|
20231222,160500,859744940,2015,2015,2015,2015,0
|
|
20231222,160400,859744940,2015,2015,2015,2015,0
|
|
20231222,160300,859744940,2015,2015,2015,2015,0
|
|
20231222,160200,859744940,2015,2015,2015,2015,0
|
|
20231222,160100,859744940,2015,2015,2015,2015,0
|
|
20231222,160000,859744940,2015,2015,2015,2015,0
|
|
20231222,155900,859744940,2015,2015,2015,2015,0
|
|
20231222,155800,859744940,2015,2015,2015,2015,0
|
|
20231222,155700,859744940,2015,2015,2015,2015,0
|
|
20231222,155600,859744940,2015,2015,2015,2015,15473
|
|
20231222,155500,859744940,2015,2015,2015,2015,0
|
|
20231222,155400,859744940,2015,2015,2015,2015,0
|
|
20231222,155300,859744940,2015,2015,2015,2015,0
|
|
20231222,155200,859744940,2015,2015,2015,2015,0
|
|
20231222,155100,859744940,2015,2015,2015,2015,0
|
|
20231222,155000,859744940,2015,2015,2015,2015,0
|
|
20231222,154900,859744940,2015,2015,2015,2015,0
|
|
20231222,154800,859744940,2015,2015,2015,2015,0
|
|
20231222,154700,859744940,2015,2015,2015,2015,0
|
|
20231222,154600,859744940,2015,2015,2015,2015,0
|
|
20231222,154500,859744940,2015,2015,2015,2015,0
|
|
20231222,154400,859744940,2015,2015,2015,2015,0
|
|
20231222,154300,859744940,2015,2015,2015,2015,0
|
|
20231222,154200,859744940,2015,2015,2015,2015,0
|
|
20231222,154100,859744940,2015,2015,2015,2015,0
|
|
20231222,154000,859744940,2015,2015,2015,2015,0
|
|
20231222,153900,859744940,2015,2015,2015,2015,0
|
|
20231222,153800,859744940,2015,2015,2015,2015,0
|
|
20231222,153700,859744940,2015,2015,2015,2015,0
|
|
20231222,153600,859744940,2015,2015,2015,2015,0
|
|
20231222,153500,859744940,2015,2015,2015,2015,0
|
|
20231222,153400,859744940,2015,2015,2015,2015,0
|
|
20231222,153300,859744940,2015,2015,2015,2015,0
|
|
20231222,153200,859744940,2015,2015,2015,2015,0
|
|
20231222,153100,859744940,2015,2015,2015,2015,0
|
|
20231222,153000,859744940,2015,2015,2015,2015,15473
|
|
20231222,152900,828566845,2020,2020,2020,2020,0
|
|
20231222,152800,828566845,2020,2020,2020,2020,0
|
|
20231222,152700,828566845,2020,2020,2020,2020,0
|
|
20231222,152600,828566845,2020,2020,2020,2020,0
|
|
20231222,152500,828566845,2020,2020,2020,2020,0
|
|
20231222,152400,828566845,2020,2020,2020,2020,0
|
|
20231222,152300,828566845,2020,2020,2020,2020,0
|
|
20231222,152200,828566845,2020,2020,2020,2020,0
|
|
20231222,152100,828566845,2020,2020,2020,2020,0
|
|
20231222,152000,828566845,2020,2020,2020,2020,0
|
|
20231222,151900,828566845,2020,2015,2025,2015,176
|
|
20231222,151800,828212155,2020,2025,2025,2020,34
|
|
20231222,151700,828143470,2025,2015,2025,2015,728
|
|
20231222,151600,826676410,2015,2025,2025,2015,17
|
|
20231222,151500,826642020,2020,2025,2025,2020,31
|
|
20231222,151400,826579395,2020,2020,2020,2020,741
|
|
20231222,151300,825082575,2020,2020,2020,2020,3356
|
|
20231222,151200,818303455,2020,2020,2020,2020,16
|
|
20231222,151100,818271135,2015,2015,2020,2015,4728
|
|
20231222,151000,808744205,2020,2015,2020,2015,436
|
|
20231222,150900,807864415,2020,2020,2020,2020,2724
|
|
20231222,150800,802361935,2020,2015,2020,2015,1089
|
|
20231222,150700,800167350,2015,2015,2015,2015,9
|
|
20231222,150600,800149215,2015,2020,2020,2015,64
|
|
20231222,150500,800020195,2020,2020,2020,2020,81
|
|
20231222,150400,799856575,2020,2020,2020,2020,16
|
|
20231222,150300,799824255,2015,2015,2015,2015,305
|
|
20231222,150200,799209680,2015,2015,2015,2015,2413
|
|
20231222,150100,794347485,2015,2015,2020,2015,119
|
|
20231222,150000,794107190,2015,2015,2015,2015,4020
|
|
20231222,145900,786006890,2015,2015,2020,2015,749
|
|
20231222,145800,784495120,2015,2015,2020,2015,360
|
|
20231222,145700,783767930,2015,2020,2020,2015,27048
|
|
20231222,145600,729145975,2025,2020,2025,2020,922
|
|
20231222,145500,727283215,2020,2025,2025,2020,2050
|
|
20231222,145400,723141965,2025,2025,2025,2025,12
|
|
20231222,145300,723117665,2025,2025,2025,2025,290
|
|
20231222,145200,722530415,2020,2020,2020,2020,0
|
|
20231222,145100,722530415,2020,2020,2020,2020,150
|
|
20231222,145000,722227415,2025,2025,2025,2025,2
|
|
20231222,144900,722223365,2025,2020,2025,2020,857
|
|
20231222,144800,720492000,2025,2020,2025,2020,53
|
|
20231222,144700,720384935,2025,2025,2025,2025,3
|
|
20231222,144600,720378860,2020,2025,2025,2020,15
|
|
20231222,144500,720348500,2020,2020,2025,2020,5
|
|
20231222,144400,720338390,2025,2025,2025,2020,513
|
|
20231222,144300,719302105,2020,2025,2025,2020,1056
|
|
20231222,144200,717168970,2020,2020,2020,2020,366
|
|
20231222,144100,716429650,2020,2025,2025,2020,69
|
|
20231222,144000,716289935,2020,2025,2030,2020,1358
|
|
20231222,143900,713544235,2025,2025,2025,2025,18302
|
|
20231222,143800,676482685,2025,2025,2025,2025,3647
|
|
20231222,143700,669097510,2025,2025,2025,2025,1002
|
|
20231222,143600,667068460,2030,2030,2030,2025,56
|
|
20231222,143500,666954785,2030,2030,2030,2030,0
|
|
20231222,143400,666954785,2030,2030,2030,2030,12
|
|
20231222,143300,666930425,2030,2030,2030,2030,2533
|
|
20231222,143200,661788435,2030,2030,2030,2030,0
|
|
20231222,143100,661788435,2030,2030,2030,2030,554
|
|
20231222,143000,660663815,2030,2030,2030,2030,10
|
|
20231222,142900,660643515,2030,2030,2030,2030,0
|
|
20231222,142800,660643515,2030,2025,2030,2025,1534
|
|
20231222,142700,657536995,2025,2030,2030,2025,17
|
|
20231222,142600,657502490,2030,2030,2030,2030,150
|
|
20231222,142500,657197990,2025,2025,2025,2025,350
|
|
20231222,142400,656489240,2025,2025,2025,2025,1100
|
|
20231222,142300,654261740,2025,2030,2030,2025,2
|
|
20231222,142200,654257685,2030,2025,2030,2025,32
|
|
20231222,142100,654192730,2030,2030,2030,2030,14
|
|
20231222,142000,654164310,2025,2025,2025,2025,0
|
|
20231222,141900,654164310,2025,2030,2030,2025,52
|
|
20231222,141800,654058755,2030,2030,2030,2030,50
|
|
20231222,141700,653957255,2030,2030,2030,2030,50
|
|
20231222,141600,653855755,2025,2025,2025,2025,0
|
|
20231222,141500,653855755,2025,2025,2030,2025,802
|
|
20231222,141400,652228700,2025,2025,2025,2025,1200
|
|
20231222,141300,649798700,2025,2030,2030,2025,23
|
|
20231222,141200,649752020,2030,2030,2030,2030,60
|
|
20231222,141100,649630220,2025,2025,2025,2025,0
|
|
20231222,141000,649630220,2025,2025,2025,2025,0
|
|
20231222,140900,649630220,2025,2025,2025,2025,0
|
|
20231222,140800,649630220,2025,2025,2025,2025,1
|
|
20231222,140700,649628195,2030,2030,2030,2030,260
|
|
20231222,140600,649100395,2030,2030,2030,2030,0
|
|
20231222,140500,649100395,2030,2030,2030,2030,0
|
|
20231222,140400,649100395,2030,2030,2030,2030,0
|
|
20231222,140300,649100395,2030,2030,2030,2030,0
|
|
20231222,140200,649100395,2030,2030,2030,2030,0
|
|
20231222,140100,649100395,2030,2030,2030,2030,0
|
|
20231222,140000,649100395,2030,2030,2030,2030,0
|
|
20231222,135900,649100395,2030,2030,2030,2030,0
|
|
20231222,135800,649100395,2030,2030,2030,2030,1002
|
|
20231222,135700,647066335,2030,2030,2030,2030,0
|
|
20231222,135600,647066335,2030,2030,2030,2030,2000
|
|
20231222,135500,643006335,2025,2030,2035,2025,55
|
|
20231222,135400,642894680,2025,2025,2025,2025,30
|
|
20231222,135300,642833930,2030,2030,2030,2030,1050
|
|
20231222,135200,640702430,2030,2030,2030,2030,0
|
|
20231222,135100,640702430,2030,2030,2030,2030,341
|
|
20231222,135000,640010200,2030,2030,2030,2030,14
|
|
20231222,134900,639981780,2025,2035,2035,2025,2030
|
|
20231222,134800,635864610,2030,2030,2030,2030,0
|
|
20231222,134700,635864610,2030,2030,2030,2030,500
|
|
20231222,134600,634849610,2025,2025,2025,2025,0
|
|
20231222,134500,634849610,2025,2025,2025,2025,0
|
|
20231222,134400,634849610,2025,2025,2025,2025,0
|
|
20231222,134300,634849610,2025,2030,2035,2025,12
|
|
20231222,134200,634825250,2025,2025,2035,2025,17
|
|
20231222,134100,634790675,2035,2030,2035,2030,10712
|
|
20231222,134000,613045310,2035,2035,2035,2035,5
|
|
20231222,133900,613035135,2035,2035,2035,2035,0
|
|
20231222,133800,613035135,2035,2035,2035,2035,0
|
|
20231222,133700,613035135,2035,2035,2035,2035,202
|
|
20231222,133600,612624065,2035,2035,2035,2035,0
|
|
20231222,133500,612624065,2035,2035,2035,2035,0
|
|
20231222,133400,612624065,2035,2035,2040,2035,260
|
|
20231222,133300,612094795,2030,2035,2035,2030,319
|
|
20231222,133200,611446875,2035,2035,2035,2035,103
|
|
20231222,133100,611237270,2035,2035,2035,2035,0
|
|
20231222,133000,611237270,2035,2035,2035,2035,5
|
|
20231222,132900,611227095,2035,2035,2035,2035,10
|
|
20231222,132800,611206745,2030,2030,2030,2030,500
|
|
20231222,132700,610191745,2035,2030,2035,2030,105
|
|
20231222,132600,609978570,2035,2035,2035,2035,4
|
|
20231222,132500,609970430,2035,2035,2035,2035,11
|
|
20231222,132400,609948045,2030,2030,2030,2030,0
|
|
20231222,132300,609948045,2030,2030,2030,2030,500
|
|
20231222,132200,608933045,2035,2035,2035,2035,1002
|
|
20231222,132100,606893975,2040,2035,2040,2035,380
|
|
20231222,132000,606118875,2035,2035,2035,2035,5
|
|
20231222,131900,606108700,2035,2035,2035,2030,1320
|
|
20231222,131800,603428750,2030,2030,2030,2030,0
|
|
20231222,131700,603428750,2030,2030,2030,2030,0
|
|
20231222,131600,603428750,2030,2030,2030,2030,0
|
|
20231222,131500,603428750,2030,2030,2030,2030,2000
|
|
20231222,131400,599368750,2035,2035,2035,2035,776
|
|
20231222,131300,597789590,2035,2040,2040,2035,521
|
|
20231222,131200,596729250,2040,2040,2040,2040,3
|
|
20231222,131100,596723130,2040,2035,2040,2035,101
|
|
20231222,131000,596517095,2035,2035,2035,2035,1
|
|
20231222,130900,596515060,2035,2035,2035,2035,0
|
|
20231222,130800,596515060,2035,2035,2035,2035,0
|
|
20231222,130700,596515060,2035,2030,2035,2030,2379
|
|
20231222,130600,591685650,2035,2035,2035,2035,363
|
|
20231222,130500,590946945,2040,2040,2040,2040,0
|
|
20231222,130400,590946945,2040,2035,2040,2035,86
|
|
20231222,130300,590771555,2040,2040,2040,2035,12
|
|
20231222,130200,590747125,2030,2030,2030,2030,10
|
|
20231222,130100,590726825,2030,2030,2030,2030,4047
|
|
20231222,130000,582511415,2030,2035,2035,2030,16970
|
|
20231222,125900,548061695,2035,2035,2035,2035,2123
|
|
20231222,125800,543741390,2035,2035,2035,2035,0
|
|
20231222,125700,543741390,2035,2035,2035,2035,418
|
|
20231222,125600,542890760,2035,2035,2035,2035,498
|
|
20231222,125500,541877330,2030,2030,2030,2030,1
|
|
20231222,125400,541875300,2035,2035,2035,2035,773
|
|
20231222,125300,540302245,2035,2035,2035,2035,100
|
|
20231222,125200,540098745,2035,2035,2035,2035,127
|
|
20231222,125100,539840300,2035,2035,2035,2035,0
|
|
20231222,125000,539840300,2035,2035,2035,2035,0
|
|
20231222,124900,539840300,2035,2035,2035,2035,46
|
|
20231222,124800,539746690,2035,2035,2035,2035,0
|
|
20231222,124700,539746690,2035,2035,2035,2035,9
|
|
20231222,124600,539728375,2035,2035,2035,2035,18
|
|
20231222,124500,539691745,2035,2035,2035,2035,2233
|
|
20231222,124400,535147590,2035,2035,2035,2035,2744
|
|
20231222,124300,529563550,2035,2035,2035,2030,1274
|
|
20231222,124200,526970985,2035,2035,2035,2035,12179
|
|
20231222,124100,502186720,2040,2040,2040,2040,63
|
|
20231222,124000,502058200,2040,2045,2045,2040,3459
|
|
20231222,123900,494999240,2045,2045,2045,2045,0
|
|
20231222,123800,494999240,2045,2045,2045,2045,0
|
|
20231222,123700,494999240,2045,2045,2045,2045,1265
|
|
20231222,123600,492412315,2045,2045,2045,2045,1000
|
|
20231222,123500,490367315,2045,2045,2045,2045,12
|
|
20231222,123400,490342775,2040,2040,2040,2040,2
|
|
20231222,123300,490338695,2045,2045,2045,2045,0
|
|
20231222,123200,490338695,2045,2045,2045,2045,2
|
|
20231222,123100,490334605,2045,2045,2045,2045,266
|
|
20231222,123000,489790635,2050,2050,2050,2050,1
|
|
20231222,122900,489788585,2050,2050,2050,2050,1
|
|
20231222,122800,489786535,2050,2050,2050,2050,0
|
|
20231222,122700,489786535,2050,2050,2050,2050,2
|
|
20231222,122600,489782435,2050,2050,2050,2050,1
|
|
20231222,122500,489780385,2045,2045,2045,2045,1380
|
|
20231222,122400,486958285,2045,2045,2045,2045,1
|
|
20231222,122300,486956240,2045,2045,2045,2045,19
|
|
20231222,122200,486917385,2040,2040,2040,2040,0
|
|
20231222,122100,486917385,2040,2040,2040,2040,543
|
|
20231222,122000,485809665,2050,2050,2050,2050,0
|
|
20231222,121900,485809665,2050,2050,2050,2050,203
|
|
20231222,121800,485393515,2050,2045,2050,2045,5018
|
|
20231222,121700,475117035,2050,2050,2050,2050,0
|
|
20231222,121600,475117035,2050,2050,2050,2050,0
|
|
20231222,121500,475117035,2050,2050,2050,2050,0
|
|
20231222,121400,475117035,2050,2050,2050,2050,1
|
|
20231222,121300,475114985,2040,2040,2040,2040,257
|
|
20231222,121200,474590705,2040,2040,2040,2040,0
|
|
20231222,121100,474590705,2040,2040,2040,2040,0
|
|
20231222,121000,474590705,2040,2040,2040,2040,0
|
|
20231222,120900,474590705,2040,2040,2040,2040,0
|
|
20231222,120800,474590705,2040,2040,2040,2040,0
|
|
20231222,120700,474590705,2040,2040,2040,2040,0
|
|
20231222,120600,474590705,2040,2040,2040,2040,50
|
|
20231222,120500,474488705,2040,2040,2040,2035,4
|
|
20231222,120400,474480550,2040,2040,2040,2040,0
|
|
20231222,120300,474480550,2040,2040,2040,2040,55
|
|
20231222,120200,474368350,2040,2040,2040,2040,141
|
|
20231222,120100,474080710,2050,2050,2050,2050,0
|
|
20231222,120000,474080710,2050,2050,2050,2045,130
|
|
20231222,115900,473814460,2050,2050,2050,2050,101
|
|
20231222,115800,473607410,2050,2050,2050,2050,30
|
|
20231222,115700,473545910,2050,2050,2050,2050,1
|
|
20231222,115600,473543860,2040,2040,2040,2040,4803
|
|
20231222,115500,463745740,2040,2040,2040,2040,111
|
|
20231222,115400,463519300,2040,2050,2050,2040,6146
|
|
20231222,115300,450981140,2045,2045,2050,2045,940
|
|
20231222,115200,449058835,2045,2045,2045,2045,0
|
|
20231222,115100,449058835,2045,2045,2045,2045,11
|
|
20231222,115000,449036340,2045,2045,2045,2045,58
|
|
20231222,114900,448917730,2045,2045,2045,2045,111
|
|
20231222,114800,448690735,2040,2040,2040,2040,150
|
|
20231222,114700,448384735,2040,2045,2045,2040,2
|
|
20231222,114600,448380650,2045,2045,2045,2045,3
|
|
20231222,114500,448374515,2045,2045,2045,2045,50
|
|
20231222,114400,448272265,2045,2045,2045,2045,1000
|
|
20231222,114300,446227265,2045,2045,2045,2045,0
|
|
20231222,114200,446227265,2045,2045,2045,2045,0
|
|
20231222,114100,446227265,2045,2045,2045,2045,0
|
|
20231222,114000,446227265,2045,2045,2045,2045,1051
|
|
20231222,113900,444077970,2045,2045,2045,2045,1
|
|
20231222,113800,444075925,2040,2040,2040,2040,0
|
|
20231222,113700,444075925,2040,2040,2040,2040,226
|
|
20231222,113600,443614885,2045,2045,2045,2045,2
|
|
20231222,113500,443610795,2045,2045,2045,2040,23
|
|
20231222,113400,443563765,2040,2040,2040,2040,0
|
|
20231222,113300,443563765,2040,2040,2040,2040,0
|
|
20231222,113200,443563765,2040,2040,2040,2040,1052
|
|
20231222,113100,441417685,2045,2045,2045,2045,0
|
|
20231222,113000,441417685,2045,2045,2045,2045,0
|
|
20231222,112900,441417685,2045,2045,2045,2045,1070
|
|
20231222,112800,439229535,2050,2045,2050,2045,2
|
|
20231222,112700,439225440,2040,2040,2040,2040,1
|
|
20231222,112600,439223400,2050,2050,2050,2050,0
|
|
20231222,112500,439223400,2050,2040,2050,2040,4
|
|
20231222,112400,439215220,2050,2040,2050,2040,525
|
|
20231222,112300,438144210,2050,2050,2050,2050,100
|
|
20231222,112200,437939210,2050,2050,2050,2050,102
|
|
20231222,112100,437730110,2050,2045,2050,2045,7
|
|
20231222,112000,437715785,2050,2050,2050,2050,1
|
|
20231222,111900,437713735,2040,2040,2040,2040,0
|
|
20231222,111800,437713735,2040,2040,2040,2040,1612
|
|
20231222,111700,434425255,2040,2035,2050,2035,10818
|
|
20231222,111600,412346095,2035,2035,2040,2035,108
|
|
20231222,111500,412125805,2035,2035,2035,2035,3150
|
|
20231222,111400,405715555,2035,2035,2040,2035,304
|
|
20231222,111300,405095415,2040,2040,2040,2040,10
|
|
20231222,111200,405075015,2035,2035,2035,2035,201
|
|
20231222,111100,404665980,2045,2045,2045,2045,21
|
|
20231222,111000,404623035,2035,2035,2045,2035,4
|
|
20231222,110900,404614875,2045,2045,2045,2035,4044
|
|
20231222,110800,396384440,2040,2040,2045,2040,5
|
|
20231222,110700,396374230,2045,2040,2045,2040,145
|
|
20231222,110600,396078410,2035,2035,2035,2035,1
|
|
20231222,110500,396076375,2040,2035,2040,2035,11
|
|
20231222,110400,396053970,2035,2040,2040,2035,604
|
|
20231222,110300,394821985,2040,2040,2040,2040,1
|
|
20231222,110200,394819945,2040,2040,2045,2040,15
|
|
20231222,110100,394789295,2045,2045,2045,2045,0
|
|
20231222,110000,394789295,2045,2040,2045,2040,2
|
|
20231222,105900,394785210,2040,2045,2045,2040,2
|
|
20231222,105800,394781125,2040,2040,2045,2040,5
|
|
20231222,105700,394770915,2040,2040,2040,2040,14
|
|
20231222,105600,394742355,2045,2045,2045,2045,0
|
|
20231222,105500,394742355,2045,2040,2045,2040,1501
|
|
20231222,105400,391680310,2045,2045,2045,2045,1
|
|
20231222,105300,391678265,2040,2040,2040,2040,1000
|
|
20231222,105200,389638265,2045,2045,2045,2045,68
|
|
20231222,105100,389499205,2045,2045,2045,2045,0
|
|
20231222,105000,389499205,2045,2040,2045,2040,28
|
|
20231222,104900,389442080,2040,2040,2040,2040,51
|
|
20231222,104800,389338040,2040,2040,2040,2040,1
|
|
20231222,104700,389336000,2040,2040,2040,2040,22
|
|
20231222,104600,389291120,2040,2045,2045,2040,2
|
|
20231222,104500,389287035,2040,2040,2045,2035,2456
|
|
20231222,104400,384288540,2040,2045,2045,2040,251
|
|
20231222,104300,383776495,2035,2035,2035,2035,0
|
|
20231222,104200,383776495,2035,2035,2035,2035,1000
|
|
20231222,104100,381741495,2045,2045,2045,2045,0
|
|
20231222,104000,381741495,2045,2045,2045,2045,22
|
|
20231222,103900,381696505,2050,2050,2050,2050,0
|
|
20231222,103800,381696505,2050,2050,2050,2050,0
|
|
20231222,103700,381696505,2050,2050,2050,2040,12
|
|
20231222,103600,381672005,2040,2040,2050,2040,7
|
|
20231222,103500,381657715,2035,2045,2045,2035,935
|
|
20231222,103400,379753735,2045,2045,2045,2045,1
|
|
20231222,103300,379751690,2035,2040,2040,2035,300
|
|
20231222,103200,379140690,2040,2040,2040,2040,491
|
|
20231222,103100,378139050,2035,2035,2035,2035,0
|
|
20231222,103000,378139050,2035,2035,2035,2035,0
|
|
20231222,102900,378139050,2035,2035,2035,2035,2338
|
|
20231222,102800,373381220,2035,2035,2035,2035,960
|
|
20231222,102700,371427620,2035,2035,2035,2035,1
|
|
20231222,102600,371425585,2040,2040,2040,2040,100
|
|
20231222,102500,371221585,2040,2040,2040,2040,11
|
|
20231222,102400,371199145,2040,2040,2040,2040,61
|
|
20231222,102300,371074705,2050,2050,2050,2050,1
|
|
20231222,102200,371072655,2050,2050,2050,2050,0
|
|
20231222,102100,371072655,2050,2050,2050,2050,0
|
|
20231222,102000,371072655,2050,2050,2050,2050,1
|
|
20231222,101900,371070605,2045,2045,2045,2045,0
|
|
20231222,101800,371070605,2045,2045,2045,2045,0
|
|
20231222,101700,371070605,2045,2045,2045,2045,0
|
|
20231222,101600,371070605,2045,2050,2050,2045,837
|
|
20231222,101500,369357545,2050,2050,2050,2050,0
|
|
20231222,101400,369357545,2050,2050,2050,2050,0
|
|
20231222,101300,369357545,2050,2050,2050,2050,0
|
|
20231222,101200,369357545,2050,2040,2050,2035,33549
|
|
20231222,101100,301074660,2050,2050,2050,2050,0
|
|
20231222,101000,301074660,2050,2050,2050,2050,1
|
|
20231222,100900,301072610,2040,2040,2040,2040,0
|
|
20231222,100800,301072610,2040,2045,2045,2040,2183
|
|
20231222,100700,296616900,2050,2050,2050,2050,1
|
|
20231222,100600,296614850,2050,2050,2050,2050,18
|
|
20231222,100500,296577950,2050,2050,2050,2050,0
|
|
20231222,100400,296577950,2050,2045,2050,2045,543
|
|
20231222,100300,295467510,2045,2045,2045,2045,0
|
|
20231222,100200,295467510,2045,2045,2045,2045,6
|
|
20231222,100100,295455240,2045,2045,2045,2045,135
|
|
20231222,100000,295179165,2040,2040,2040,2040,1000
|
|
20231222,095900,293139165,2045,2045,2045,2045,0
|
|
20231222,095800,293139165,2045,2040,2045,2040,91
|
|
20231222,095700,292953520,2050,2050,2050,2050,1
|
|
20231222,095600,292951470,2050,2050,2050,2050,1
|
|
20231222,095500,292949420,2040,2040,2040,2040,27
|
|
20231222,095400,292894340,2050,2050,2050,2050,5
|
|
20231222,095300,292884090,2050,2050,2050,2050,0
|
|
20231222,095200,292884090,2050,2050,2050,2050,0
|
|
20231222,095100,292884090,2050,2050,2050,2050,0
|
|
20231222,095000,292884090,2050,2050,2050,2050,0
|
|
20231222,094900,292884090,2050,2050,2050,2050,0
|
|
20231222,094800,292884090,2050,2050,2050,2050,1
|
|
20231222,094700,292882040,2045,2045,2045,2045,0
|
|
20231222,094600,292882040,2045,2045,2045,2045,0
|
|
20231222,094500,292882040,2045,2045,2045,2045,0
|
|
20231222,094400,292882040,2045,2045,2045,2045,5
|
|
20231222,094300,292871815,2050,2040,2050,2040,1263
|
|
20231222,094200,290295245,2040,2040,2040,2040,250
|
|
20231222,094100,289785245,2040,2040,2040,2040,0
|
|
20231222,094000,289785245,2040,2040,2040,2040,65
|
|
20231222,093900,289652645,2045,2045,2045,2045,7
|
|
20231222,093800,289638330,2045,2045,2045,2045,5
|
|
20231222,093700,289628105,2045,2040,2045,2035,4960
|
|
20231222,093600,279528655,2040,2040,2040,2040,2062
|
|
20231222,093500,275322175,2035,2035,2035,2035,0
|
|
20231222,093400,275322175,2035,2035,2035,2035,500
|
|
20231222,093300,274304675,2040,2040,2040,2040,453
|
|
20231222,093200,273380555,2050,2045,2050,2040,107
|
|
20231222,093100,273162055,2050,2050,2050,2050,1
|
|
20231222,093000,273160005,2045,2045,2045,2045,0
|
|
20231222,092900,273160005,2045,2045,2045,2045,8
|
|
20231222,092800,273143645,2045,2045,2045,2035,1431
|
|
20231222,092700,270220550,2045,2040,2045,2035,195
|
|
20231222,092600,269823690,2045,2045,2045,2045,10
|
|
20231222,092500,269803240,2045,2045,2045,2045,73
|
|
20231222,092400,269653955,2045,2030,2045,2030,10178
|
|
20231222,092300,248989950,2055,2055,2055,2055,0
|
|
20231222,092200,248989950,2055,2040,2055,2030,60102
|
|
20231222,092100,126695395,2040,2040,2040,2040,0
|
|
20231222,092000,126695395,2040,2050,2050,2035,37922
|
|
20231222,091900,49422075,2060,2060,2060,2060,0
|
|
20231222,091800,49422075,2060,2055,2060,2055,2
|
|
20231222,091700,49417960,2055,2055,2055,2055,150
|
|
20231222,091600,49109710,2055,2050,2055,2050,22
|
|
20231222,091500,49064605,2050,2050,2050,2050,116
|
|
20231222,091400,48826805,2050,2055,2055,2050,3680
|
|
20231222,091300,41282755,2055,2055,2055,2055,808
|
|
20231222,091200,39622315,2060,2060,2060,2055,3054
|
|
20231222,091100,33345565,2060,2060,2060,2060,0
|
|
20231222,091000,33345565,2060,2060,2060,2060,1300
|
|
20231222,090900,30667565,2060,2060,2060,2060,0
|
|
20231222,090800,30667565,2060,2060,2060,2060,50
|
|
20231222,090700,30564565,2060,2060,2060,2060,100
|
|
20231222,090600,30358565,2060,2060,2060,2060,323
|
|
20231222,090500,29693185,2060,2060,2060,2060,97
|
|
20231222,090400,29493365,2060,2060,2060,2060,2498
|
|
20231222,090300,24347485,2060,2060,2060,2060,2689
|
|
20231222,090200,18808145,2060,2060,2060,2060,2310
|
|
20231222,090100,14049545,2060,2060,2060,2060,600
|
|
20231222,090000,12813545,2055,2070,2070,2055,6205
|