676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,201300,893704310,4070,4070,4070,4070,7995
|
|
20241212,201200,893704310,4070,4070,4070,4070,0
|
|
20241212,201100,893704310,4070,4070,4070,4070,0
|
|
20241212,201000,893704310,4070,4070,4070,4070,0
|
|
20241212,200900,893704310,4070,4070,4070,4070,0
|
|
20241212,200800,893704310,4070,4070,4070,4070,0
|
|
20241212,200700,893704310,4070,4070,4070,4070,0
|
|
20241212,200600,893704310,4070,4070,4070,4070,0
|
|
20241212,200500,893704310,4070,4070,4070,4070,0
|
|
20241212,200400,893704310,4070,4070,4070,4070,0
|
|
20241212,200300,893704310,4070,4070,4070,4070,0
|
|
20241212,200200,893704310,4070,4070,4070,4070,0
|
|
20241212,200100,893704310,4070,4070,4070,4070,0
|
|
20241212,200000,893704310,4070,4070,4070,4070,0
|
|
20241212,195900,893704310,4070,4070,4070,4070,0
|
|
20241212,195800,893704310,4070,4070,4070,4070,0
|
|
20241212,195700,893704310,4070,4070,4070,4070,0
|
|
20241212,195600,893704310,4070,4070,4070,4070,0
|
|
20241212,195500,893704310,4070,4070,4070,4070,0
|
|
20241212,195400,893704310,4070,4070,4070,4070,0
|
|
20241212,195300,893704310,4070,4070,4070,4070,0
|
|
20241212,195200,893704310,4070,4070,4070,4070,0
|
|
20241212,195100,893704310,4070,4070,4070,4070,0
|
|
20241212,195000,893704310,4070,4070,4070,4070,0
|
|
20241212,194900,893704310,4070,4070,4070,4070,0
|
|
20241212,194800,893704310,4070,4070,4070,4070,0
|
|
20241212,194700,893704310,4070,4070,4070,4070,0
|
|
20241212,194600,893704310,4070,4070,4070,4070,0
|
|
20241212,194500,893704310,4070,4070,4070,4070,0
|
|
20241212,194400,893704310,4070,4070,4070,4070,0
|
|
20241212,194300,893704310,4070,4070,4070,4070,7995
|
|
20241212,194200,893704310,4070,4070,4070,4070,0
|
|
20241212,194100,893704310,4070,4070,4070,4070,0
|
|
20241212,194000,893704310,4070,4070,4070,4070,0
|
|
20241212,193900,893704310,4070,4070,4070,4070,0
|
|
20241212,193800,893704310,4070,4070,4070,4070,0
|
|
20241212,193700,893704310,4070,4070,4070,4070,0
|
|
20241212,193600,893704310,4070,4070,4070,4070,0
|
|
20241212,193500,893704310,4070,4070,4070,4070,0
|
|
20241212,193400,893704310,4070,4070,4070,4070,0
|
|
20241212,193300,893704310,4070,4070,4070,4070,0
|
|
20241212,193200,893704310,4070,4070,4070,4070,0
|
|
20241212,193100,893704310,4070,4070,4070,4070,0
|
|
20241212,193000,893704310,4070,4070,4070,4070,0
|
|
20241212,192900,893704310,4070,4070,4070,4070,0
|
|
20241212,192800,893704310,4070,4070,4070,4070,0
|
|
20241212,192700,893704310,4070,4070,4070,4070,0
|
|
20241212,192600,893704310,4070,4070,4070,4070,0
|
|
20241212,192500,893704310,4070,4070,4070,4070,0
|
|
20241212,192400,893704310,4070,4070,4070,4070,0
|
|
20241212,192300,893704310,4070,4070,4070,4070,0
|
|
20241212,192200,893704310,4070,4070,4070,4070,0
|
|
20241212,192100,893704310,4070,4070,4070,4070,0
|
|
20241212,192000,893704310,4070,4070,4070,4070,0
|
|
20241212,191900,893704310,4070,4070,4070,4070,0
|
|
20241212,191800,893704310,4070,4070,4070,4070,0
|
|
20241212,191700,893704310,4070,4070,4070,4070,0
|
|
20241212,191600,893704310,4070,4070,4070,4070,0
|
|
20241212,191500,893704310,4070,4070,4070,4070,0
|
|
20241212,191400,893704310,4070,4070,4070,4070,0
|
|
20241212,191300,893704310,4070,4070,4070,4070,7995
|
|
20241212,191200,893704310,4070,4070,4070,4070,0
|
|
20241212,191100,893704310,4070,4070,4070,4070,0
|
|
20241212,191000,893704310,4070,4070,4070,4070,0
|
|
20241212,190900,893704310,4070,4070,4070,4070,0
|
|
20241212,190800,893704310,4070,4070,4070,4070,0
|
|
20241212,190700,893704310,4070,4070,4070,4070,0
|
|
20241212,190600,893704310,4070,4070,4070,4070,0
|
|
20241212,190500,893704310,4070,4070,4070,4070,0
|
|
20241212,190400,893704310,4070,4070,4070,4070,0
|
|
20241212,190300,893704310,4070,4070,4070,4070,0
|
|
20241212,190200,893704310,4070,4070,4070,4070,0
|
|
20241212,190100,893704310,4070,4070,4070,4070,0
|
|
20241212,190000,893704310,4070,4070,4070,4070,0
|
|
20241212,185900,893704310,4070,4070,4070,4070,0
|
|
20241212,185800,893704310,4070,4070,4070,4070,0
|
|
20241212,185700,893704310,4070,4070,4070,4070,0
|
|
20241212,185600,893704310,4070,4070,4070,4070,0
|
|
20241212,185500,893704310,4070,4070,4070,4070,0
|
|
20241212,185400,893704310,4070,4070,4070,4070,0
|
|
20241212,185300,893704310,4070,4070,4070,4070,0
|
|
20241212,185200,893704310,4070,4070,4070,4070,0
|
|
20241212,185100,893704310,4070,4070,4070,4070,0
|
|
20241212,185000,893704310,4070,4070,4070,4070,0
|
|
20241212,184900,893704310,4070,4070,4070,4070,0
|
|
20241212,184800,893704310,4070,4070,4070,4070,0
|
|
20241212,184700,893704310,4070,4070,4070,4070,0
|
|
20241212,184600,893704310,4070,4070,4070,4070,0
|
|
20241212,184500,893704310,4070,4070,4070,4070,0
|
|
20241212,184400,893704310,4070,4070,4070,4070,0
|
|
20241212,184300,893704310,4070,4070,4070,4070,7995
|
|
20241212,184200,893704310,4070,4070,4070,4070,0
|
|
20241212,184100,893704310,4070,4070,4070,4070,0
|
|
20241212,184000,893704310,4070,4070,4070,4070,0
|
|
20241212,183900,893704310,4070,4070,4070,4070,0
|
|
20241212,183800,893704310,4070,4070,4070,4070,0
|
|
20241212,183700,893704310,4070,4070,4070,4070,0
|
|
20241212,183600,893704310,4070,4070,4070,4070,0
|
|
20241212,183500,893704310,4070,4070,4070,4070,0
|
|
20241212,183400,893704310,4070,4070,4070,4070,0
|
|
20241212,183300,893704310,4070,4070,4070,4070,0
|
|
20241212,183200,893704310,4070,4070,4070,4070,0
|
|
20241212,183100,893704310,4070,4070,4070,4070,0
|
|
20241212,183000,893704310,4070,4070,4070,4070,0
|
|
20241212,182900,893704310,4070,4070,4070,4070,0
|
|
20241212,182800,893704310,4070,4070,4070,4070,0
|
|
20241212,182700,893704310,4070,4070,4070,4070,0
|
|
20241212,182600,893704310,4070,4070,4070,4070,0
|
|
20241212,182500,893704310,4070,4070,4070,4070,0
|
|
20241212,182400,893704310,4070,4070,4070,4070,0
|
|
20241212,182300,893704310,4070,4070,4070,4070,0
|
|
20241212,182200,893704310,4070,4070,4070,4070,0
|
|
20241212,182100,893704310,4070,4070,4070,4070,0
|
|
20241212,182000,893704310,4070,4070,4070,4070,0
|
|
20241212,181900,893704310,4070,4070,4070,4070,0
|
|
20241212,181800,893704310,4070,4070,4070,4070,0
|
|
20241212,181700,893704310,4070,4070,4070,4070,0
|
|
20241212,181600,893704310,4070,4070,4070,4070,0
|
|
20241212,181500,893704310,4070,4070,4070,4070,0
|
|
20241212,181400,893704310,4070,4070,4070,4070,0
|
|
20241212,181300,893704310,4070,4070,4070,4070,7995
|
|
20241212,181200,893704310,4070,4070,4070,4070,0
|
|
20241212,181100,893704310,4070,4070,4070,4070,0
|
|
20241212,181000,893704310,4070,4070,4070,4070,0
|
|
20241212,180900,893704310,4070,4070,4070,4070,0
|
|
20241212,180800,893704310,4070,4070,4070,4070,0
|
|
20241212,180700,893704310,4070,4070,4070,4070,0
|
|
20241212,180600,893704310,4070,4070,4070,4070,0
|
|
20241212,180500,893704310,4070,4070,4070,4070,0
|
|
20241212,180400,893704310,4070,4070,4070,4070,0
|
|
20241212,180300,893704310,4070,4070,4070,4070,0
|
|
20241212,180200,893704310,4070,4070,4070,4070,0
|
|
20241212,180100,893704310,4070,4070,4070,4070,0
|
|
20241212,180000,893704310,4070,4070,4070,4070,0
|
|
20241212,175900,893704310,4070,4070,4070,4070,0
|
|
20241212,175800,893704310,4070,4070,4070,4070,0
|
|
20241212,175700,893704310,4070,4070,4070,4070,0
|
|
20241212,175600,893704310,4070,4070,4070,4070,0
|
|
20241212,175500,893704310,4070,4070,4070,4070,0
|
|
20241212,175400,893704310,4070,4070,4070,4070,0
|
|
20241212,175300,893704310,4070,4070,4070,4070,0
|
|
20241212,175200,893704310,4070,4070,4070,4070,0
|
|
20241212,175100,893704310,4070,4070,4070,4070,0
|
|
20241212,175000,893704310,4070,4070,4070,4070,0
|
|
20241212,174900,893704310,4070,4070,4070,4070,0
|
|
20241212,174800,893704310,4070,4070,4070,4070,0
|
|
20241212,174700,893704310,4070,4070,4070,4070,0
|
|
20241212,174600,893704310,4070,4070,4070,4070,0
|
|
20241212,174500,893704310,4070,4070,4070,4070,0
|
|
20241212,174400,893704310,4070,4070,4070,4070,0
|
|
20241212,174300,893704310,4070,4070,4070,4070,7995
|
|
20241212,174200,893704310,4070,4070,4070,4070,0
|
|
20241212,174100,893704310,4070,4070,4070,4070,0
|
|
20241212,174000,893704310,4070,4070,4070,4070,0
|
|
20241212,173900,893704310,4070,4070,4070,4070,0
|
|
20241212,173800,893704310,4070,4070,4070,4070,0
|
|
20241212,173700,893704310,4070,4070,4070,4070,0
|
|
20241212,173600,893704310,4070,4070,4070,4070,0
|
|
20241212,173500,893704310,4070,4070,4070,4070,0
|
|
20241212,173400,893704310,4070,4070,4070,4070,0
|
|
20241212,173300,893704310,4070,4070,4070,4070,0
|
|
20241212,173200,893704310,4070,4070,4070,4070,0
|
|
20241212,173100,893704310,4070,4070,4070,4070,0
|
|
20241212,173000,893704310,4070,4070,4070,4070,0
|
|
20241212,172900,893704310,4070,4070,4070,4070,0
|
|
20241212,172800,893704310,4070,4070,4070,4070,0
|
|
20241212,172700,893704310,4070,4070,4070,4070,0
|
|
20241212,172600,893704310,4070,4070,4070,4070,0
|
|
20241212,172500,893704310,4070,4070,4070,4070,0
|
|
20241212,172400,893704310,4070,4070,4070,4070,0
|
|
20241212,172300,893704310,4070,4070,4070,4070,0
|
|
20241212,172200,893704310,4070,4070,4070,4070,0
|
|
20241212,172100,893704310,4070,4070,4070,4070,0
|
|
20241212,172000,893704310,4070,4070,4070,4070,0
|
|
20241212,171900,893704310,4070,4070,4070,4070,0
|
|
20241212,171800,893704310,4070,4070,4070,4070,0
|
|
20241212,171700,893704310,4070,4070,4070,4070,0
|
|
20241212,171600,893704310,4070,4070,4070,4070,0
|
|
20241212,171500,893704310,4070,4070,4070,4070,0
|
|
20241212,171400,893704310,4070,4070,4070,4070,0
|
|
20241212,171300,893704310,4070,4070,4070,4070,7995
|
|
20241212,171200,893704310,4070,4070,4070,4070,0
|
|
20241212,171100,893704310,4070,4070,4070,4070,0
|
|
20241212,171000,893704310,4070,4070,4070,4070,0
|
|
20241212,170900,893704310,4070,4070,4070,4070,0
|
|
20241212,170800,893704310,4070,4070,4070,4070,0
|
|
20241212,170700,893704310,4070,4070,4070,4070,0
|
|
20241212,170600,893704310,4070,4070,4070,4070,0
|
|
20241212,170500,893704310,4070,4070,4070,4070,0
|
|
20241212,170400,893704310,4070,4070,4070,4070,0
|
|
20241212,170300,893704310,4070,4070,4070,4070,0
|
|
20241212,170200,893704310,4070,4070,4070,4070,0
|
|
20241212,170100,893704310,4070,4070,4070,4070,0
|
|
20241212,170000,893704310,4070,4070,4070,4070,0
|
|
20241212,165900,893704310,4070,4070,4070,4070,0
|
|
20241212,165800,893704310,4070,4070,4070,4070,0
|
|
20241212,165700,893704310,4070,4070,4070,4070,0
|
|
20241212,165600,893704310,4070,4070,4070,4070,0
|
|
20241212,165500,893704310,4070,4070,4070,4070,0
|
|
20241212,165400,893704310,4070,4070,4070,4070,0
|
|
20241212,165300,893704310,4070,4070,4070,4070,0
|
|
20241212,165200,893704310,4070,4070,4070,4070,0
|
|
20241212,165100,893704310,4070,4070,4070,4070,0
|
|
20241212,165000,893704310,4070,4070,4070,4070,0
|
|
20241212,164900,893704310,4070,4070,4070,4070,0
|
|
20241212,164800,893704310,4070,4070,4070,4070,0
|
|
20241212,164700,893704310,4070,4070,4070,4070,0
|
|
20241212,164600,893704310,4070,4070,4070,4070,0
|
|
20241212,164500,893704310,4070,4070,4070,4070,0
|
|
20241212,164400,893704310,4070,4070,4070,4070,0
|
|
20241212,164300,893704310,4070,4070,4070,4070,7995
|
|
20241212,164200,893704310,4070,4070,4070,4070,0
|
|
20241212,164100,893704310,4070,4070,4070,4070,0
|
|
20241212,164000,893704310,4070,4070,4070,4070,0
|
|
20241212,163900,893704310,4070,4070,4070,4070,0
|
|
20241212,163800,893704310,4070,4070,4070,4070,0
|
|
20241212,163700,893704310,4070,4070,4070,4070,0
|
|
20241212,163600,893704310,4070,4070,4070,4070,0
|
|
20241212,163500,893704310,4070,4070,4070,4070,0
|
|
20241212,163400,893704310,4070,4070,4070,4070,0
|
|
20241212,163300,893704310,4070,4070,4070,4070,0
|
|
20241212,163200,893704310,4070,4070,4070,4070,0
|
|
20241212,163100,893704310,4070,4070,4070,4070,0
|
|
20241212,163000,893704310,4070,4070,4070,4070,0
|
|
20241212,162900,893704310,4070,4070,4070,4070,0
|
|
20241212,162800,893704310,4070,4070,4070,4070,0
|
|
20241212,162700,893704310,4070,4070,4070,4070,0
|
|
20241212,162600,893704310,4070,4070,4070,4070,0
|
|
20241212,162500,893704310,4070,4070,4070,4070,0
|
|
20241212,162400,893704310,4070,4070,4070,4070,0
|
|
20241212,162300,893704310,4070,4070,4070,4070,0
|
|
20241212,162200,893704310,4070,4070,4070,4070,0
|
|
20241212,162100,893704310,4070,4070,4070,4070,0
|
|
20241212,162000,893704310,4070,4070,4070,4070,0
|
|
20241212,161900,893704310,4070,4070,4070,4070,0
|
|
20241212,161800,893704310,4070,4070,4070,4070,0
|
|
20241212,161700,893704310,4070,4070,4070,4070,0
|
|
20241212,161600,893704310,4070,4070,4070,4070,0
|
|
20241212,161500,893704310,4070,4070,4070,4070,0
|
|
20241212,161400,893704310,4070,4070,4070,4070,0
|
|
20241212,161300,893704310,4070,4070,4070,4070,7995
|
|
20241212,161200,893704310,4070,4070,4070,4070,0
|
|
20241212,161100,893704310,4070,4070,4070,4070,0
|
|
20241212,161000,893704310,4070,4070,4070,4070,0
|
|
20241212,160900,893704310,4070,4070,4070,4070,0
|
|
20241212,160800,893704310,4070,4070,4070,4070,0
|
|
20241212,160700,893704310,4070,4070,4070,4070,0
|
|
20241212,160600,893704310,4070,4070,4070,4070,0
|
|
20241212,160500,893704310,4070,4070,4070,4070,0
|
|
20241212,160400,893704310,4070,4070,4070,4070,0
|
|
20241212,160300,893704310,4070,4070,4070,4070,0
|
|
20241212,160200,893704310,4070,4070,4070,4070,0
|
|
20241212,160100,893704310,4070,4070,4070,4070,0
|
|
20241212,160000,893704310,4070,4070,4070,4070,0
|
|
20241212,155900,893704310,4070,4070,4070,4070,0
|
|
20241212,155800,893704310,4070,4070,4070,4070,0
|
|
20241212,155700,893704310,4070,4070,4070,4070,0
|
|
20241212,155600,893704310,4070,4070,4070,4070,0
|
|
20241212,155500,893704310,4070,4070,4070,4070,0
|
|
20241212,155400,893704310,4070,4070,4070,4070,0
|
|
20241212,155300,893704310,4070,4070,4070,4070,0
|
|
20241212,155200,893704310,4070,4070,4070,4070,0
|
|
20241212,155100,893704310,4070,4070,4070,4070,0
|
|
20241212,155000,893704310,4070,4070,4070,4070,0
|
|
20241212,154900,893704310,4070,4070,4070,4070,0
|
|
20241212,154800,893704310,4070,4070,4070,4070,0
|
|
20241212,154700,893704310,4070,4070,4070,4070,0
|
|
20241212,154600,893704310,4070,4070,4070,4070,0
|
|
20241212,154500,893704310,4070,4070,4070,4070,0
|
|
20241212,154400,893704310,4070,4070,4070,4070,0
|
|
20241212,154300,893704310,4070,4070,4070,4070,7995
|
|
20241212,154200,893704310,4070,4070,4070,4070,0
|
|
20241212,154100,893704310,4070,4070,4070,4070,0
|
|
20241212,154000,893704310,4070,4070,4070,4070,0
|
|
20241212,153900,893704310,4070,4070,4070,4070,0
|
|
20241212,153800,893704310,4070,4070,4070,4070,0
|
|
20241212,153700,893704310,4070,4070,4070,4070,0
|
|
20241212,153600,893704310,4070,4070,4070,4070,0
|
|
20241212,153500,893704310,4070,4070,4070,4070,0
|
|
20241212,153400,893704310,4070,4070,4070,4070,0
|
|
20241212,153300,893704310,4070,4070,4070,4070,0
|
|
20241212,153200,893704310,4070,4070,4070,4070,0
|
|
20241212,153100,893704310,4070,4070,4070,4070,0
|
|
20241212,153000,893704310,4070,4070,4070,4070,7995
|
|
20241212,152900,861164660,4065,4065,4065,4065,0
|
|
20241212,152800,861164660,4065,4065,4065,4065,0
|
|
20241212,152700,861164660,4065,4065,4065,4065,0
|
|
20241212,152600,861164660,4065,4065,4065,4065,0
|
|
20241212,152500,861164660,4065,4065,4065,4065,0
|
|
20241212,152400,861164660,4065,4065,4065,4065,0
|
|
20241212,152300,861164660,4065,4065,4065,4065,0
|
|
20241212,152200,861164660,4065,4065,4065,4065,0
|
|
20241212,152100,861164660,4065,4065,4065,4065,0
|
|
20241212,152000,861164660,4065,4065,4065,4065,0
|
|
20241212,151900,861164660,4065,4065,4065,4065,2
|
|
20241212,151800,861156530,4050,4065,4065,4050,1826
|
|
20241212,151700,853756900,4065,4065,4065,4065,21
|
|
20241212,151600,853671535,4065,4060,4075,4060,799
|
|
20241212,151500,850420675,4055,4070,4070,4055,109
|
|
20241212,151400,849977465,4065,4045,4070,4045,14073
|
|
20241212,151300,792911235,4045,4040,4045,4040,2196
|
|
20241212,151200,784037540,4035,4030,4040,4030,3202
|
|
20241212,151100,771126445,4025,4030,4030,4025,54
|
|
20241212,151000,770908880,4030,4025,4030,4025,431
|
|
20241212,150900,769173855,4025,4030,4030,4025,1441
|
|
20241212,150800,763373630,4030,4030,4030,4030,44
|
|
20241212,150700,763196310,4030,4030,4030,4020,551
|
|
20241212,150600,760980240,4030,4025,4030,4025,109
|
|
20241212,150500,760541305,4025,4025,4030,4025,77
|
|
20241212,150400,760231250,4020,4030,4030,4020,916
|
|
20241212,150300,756546155,4030,4030,4030,4030,51
|
|
20241212,150200,756340625,4030,4025,4030,4025,45
|
|
20241212,150100,756159285,4025,4025,4025,4025,77
|
|
20241212,150000,755849360,4020,4020,4020,4020,198
|
|
20241212,145900,755053400,4025,4020,4025,4020,81
|
|
20241212,145800,754727395,4020,4025,4025,4020,959
|
|
20241212,145700,750872005,4025,4020,4025,4020,80
|
|
20241212,145600,750550185,4025,4020,4025,4020,51
|
|
20241212,145500,750345000,4020,4020,4020,4020,45
|
|
20241212,145400,750164100,4020,4015,4020,4015,59
|
|
20241212,145300,749926930,4020,4020,4020,4010,1038
|
|
20241212,145200,745762315,4020,4020,4020,4015,1109
|
|
20241212,145100,741309425,4020,4020,4020,4020,685
|
|
20241212,145000,738555725,4020,4020,4020,4010,2052
|
|
20241212,144900,730316020,4025,4025,4025,4025,34
|
|
20241212,144800,730179170,4025,4025,4025,4025,76
|
|
20241212,144700,729873270,4025,4015,4025,4015,1055
|
|
20241212,144600,725632290,4020,4020,4020,4020,109
|
|
20241212,144500,725194110,4020,4020,4025,4020,171
|
|
20241212,144400,724506445,4020,4025,4025,4020,166
|
|
20241212,144300,723838815,4025,4015,4025,4015,1180
|
|
20241212,144200,719100710,4015,4010,4015,4010,99
|
|
20241212,144100,718703235,4005,4015,4015,4000,8019
|
|
20241212,144000,686605195,4020,4025,4025,4020,5334
|
|
20241212,143900,665161345,4030,4025,4030,4025,77
|
|
20241212,143800,664851130,4025,4030,4030,4025,176
|
|
20241212,143700,664142645,4030,4030,4030,4030,59
|
|
20241212,143600,663904875,4030,4025,4030,4025,35
|
|
20241212,143500,663763880,4030,4030,4030,4025,216
|
|
20241212,143400,662894230,4030,4025,4030,4025,45
|
|
20241212,143300,662712890,4030,4025,4030,4025,126
|
|
20241212,143200,662205595,4025,4025,4025,4025,60
|
|
20241212,143100,661964095,4020,4025,4025,4020,114
|
|
20241212,143000,661505285,4030,4030,4030,4020,373
|
|
20241212,142900,660003730,4030,4020,4030,4020,37
|
|
20241212,142800,659854655,4020,4025,4025,4020,400
|
|
20241212,142700,658246310,4025,4025,4025,4025,34
|
|
20241212,142600,658109460,4025,4025,4025,4025,200
|
|
20241212,142500,657304460,4025,4025,4025,4025,43
|
|
20241212,142400,657131385,4025,4025,4025,4025,51
|
|
20241212,142300,656926110,4020,4025,4025,4020,124
|
|
20241212,142200,656427390,4020,4020,4020,4020,46
|
|
20241212,142100,656242470,4020,4020,4020,4020,43
|
|
20241212,142000,656069610,4020,4020,4020,4020,1099
|
|
20241212,141900,651651630,4020,4020,4020,4020,61
|
|
20241212,141800,651406410,4020,4020,4020,4020,43
|
|
20241212,141700,651233550,4020,4015,4020,4015,51
|
|
20241212,141600,651028625,4015,4015,4015,4015,43
|
|
20241212,141500,650855980,4015,4015,4015,4015,66
|
|
20241212,141400,650590990,4015,4015,4015,4015,44
|
|
20241212,141300,650414330,4015,4015,4015,4015,65
|
|
20241212,141200,650153355,4010,4020,4020,4000,11021
|
|
20241212,141100,606046875,4020,4020,4020,4020,61
|
|
20241212,141000,605801655,4020,4025,4025,4020,298
|
|
20241212,140900,604603480,4025,4025,4025,4025,50
|
|
20241212,140800,604402230,4025,4025,4025,4025,51
|
|
20241212,140700,604196955,4025,4030,4030,4025,41
|
|
20241212,140600,604031810,4025,4025,4025,4025,43
|
|
20241212,140500,603858735,4025,4025,4025,4025,34
|
|
20241212,140400,603721885,4025,4025,4025,4025,51
|
|
20241212,140300,603516610,4025,4025,4025,4025,60
|
|
20241212,140200,603275110,4025,4025,4025,4025,51
|
|
20241212,140100,603069835,4025,4025,4025,4020,40
|
|
20241212,140000,602908865,4025,4025,4025,4025,51
|
|
20241212,135900,602703590,4025,4025,4025,4025,34
|
|
20241212,135800,602566740,4025,4025,4025,4025,51
|
|
20241212,135700,602361465,4025,4025,4025,4025,34
|
|
20241212,135600,602224615,4025,4025,4025,4020,111
|
|
20241212,135500,601778135,4025,4025,4025,4025,34
|
|
20241212,135400,601641285,4025,4025,4025,4025,50
|
|
20241212,135300,601440035,4025,4025,4025,4025,51
|
|
20241212,135200,601234760,4025,4025,4025,4025,34
|
|
20241212,135100,601097910,4025,4025,4025,4025,201
|
|
20241212,135000,600288885,4025,4025,4025,4025,34
|
|
20241212,134900,600152035,4025,4025,4025,4025,50
|
|
20241212,134800,599950785,4020,4025,4030,4020,1257
|
|
20241212,134700,594891360,4025,4020,4025,4020,1147
|
|
20241212,134600,590280250,4020,4025,4025,4020,1265
|
|
20241212,134500,585191360,4020,4030,4030,4020,372
|
|
20241212,134400,583695155,4030,4030,4030,4030,34
|
|
20241212,134300,583558135,4030,4030,4030,4030,51
|
|
20241212,134200,583352605,4030,4030,4030,4030,34
|
|
20241212,134100,583215585,4030,4030,4030,4030,550
|
|
20241212,134000,580999085,4030,4025,4030,4025,51
|
|
20241212,133900,580793725,4025,4025,4025,4025,34
|
|
20241212,133800,580656875,4025,4025,4025,4025,50
|
|
20241212,133700,580455625,4025,4020,4025,4020,36
|
|
20241212,133600,580310745,4020,4020,4020,4020,104
|
|
20241212,133500,579892665,4020,4020,4020,4020,34
|
|
20241212,133400,579755985,4020,4020,4020,4020,50
|
|
20241212,133300,579554985,4020,4020,4020,4020,34
|
|
20241212,133200,579418305,4020,4020,4020,4020,51
|
|
20241212,133100,579213285,4020,4020,4020,4020,34
|
|
20241212,133000,579076605,4020,4020,4020,4015,100
|
|
20241212,132900,578674855,4020,4020,4020,4015,57
|
|
20241212,132800,578445745,4020,4020,4020,4020,34
|
|
20241212,132700,578309065,4020,4020,4020,4020,51
|
|
20241212,132600,578104045,4020,4020,4020,4020,33
|
|
20241212,132500,577971385,4020,4020,4020,4020,51
|
|
20241212,132400,577766365,4020,4020,4020,4020,34
|
|
20241212,132300,577629685,4020,4010,4020,4010,52
|
|
20241212,132200,577420675,4010,4025,4025,4010,1770
|
|
20241212,132100,570319345,4025,4030,4030,4025,52
|
|
20241212,132000,570109800,4025,4030,4030,4025,24
|
|
20241212,131900,570013110,4025,4025,4025,4025,1127
|
|
20241212,131800,565476935,4025,4025,4025,4025,34
|
|
20241212,131700,565340085,4025,4025,4025,4025,50
|
|
20241212,131600,565138835,4025,4025,4025,4020,280
|
|
20241212,131500,564012980,4025,4025,4025,4025,185
|
|
20241212,131400,563268355,4025,4025,4025,4025,50
|
|
20241212,131300,563067105,4025,4025,4025,4025,34
|
|
20241212,131200,562930255,4025,4025,4025,4025,51
|
|
20241212,131100,562724980,4025,4025,4025,4025,34
|
|
20241212,131000,562588130,4025,4020,4025,4020,50
|
|
20241212,130900,562386890,4015,4020,4020,4015,35
|
|
20241212,130800,562246195,4020,4020,4020,4015,507
|
|
20241212,130700,560210255,4015,4025,4025,4015,1179
|
|
20241212,130600,555470600,4025,4025,4025,4020,66
|
|
20241212,130500,555205030,4025,4030,4030,4025,37
|
|
20241212,130400,555056020,4030,4030,4030,4030,51
|
|
20241212,130300,554850490,4030,4030,4030,4030,51
|
|
20241212,130200,554644960,4030,4030,4030,4030,33
|
|
20241212,130100,554511970,4030,4030,4030,4030,51
|
|
20241212,130000,554306440,4030,4030,4030,4030,34
|
|
20241212,125900,554169420,4030,4030,4030,4030,51
|
|
20241212,125800,553963890,4030,4030,4030,4030,48
|
|
20241212,125700,553770450,4025,4030,4030,4025,36
|
|
20241212,125600,553625380,4030,4030,4030,4030,34
|
|
20241212,125500,553488360,4030,4025,4030,4025,53
|
|
20241212,125400,553274785,4025,4035,4035,4025,1076
|
|
20241212,125300,548943545,4030,4035,4035,4030,86
|
|
20241212,125200,548596715,4035,4035,4035,4035,34
|
|
20241212,125100,548459525,4045,4035,4045,4025,102
|
|
20241212,125000,548047720,4035,4025,4035,4025,224
|
|
20241212,124900,547146080,4025,4045,4045,4025,5534
|
|
20241212,124800,524861700,4045,4040,4045,4040,94
|
|
20241212,124700,524481685,4045,4045,4045,4045,34
|
|
20241212,124600,524344155,4045,4045,4045,4040,76
|
|
20241212,124500,524036860,4045,4045,4045,4045,34
|
|
20241212,124400,523899330,4045,4045,4045,4045,51
|
|
20241212,124300,523693035,4045,4045,4045,4045,34
|
|
20241212,124200,523555505,4045,4045,4045,4045,50
|
|
20241212,124100,523353255,4045,4045,4045,4045,34
|
|
20241212,124000,523215725,4045,4045,4045,4045,51
|
|
20241212,123900,523009430,4045,4040,4045,4040,38
|
|
20241212,123800,522855740,4045,4050,4050,4045,51
|
|
20241212,123700,522649280,4050,4050,4050,4050,66
|
|
20241212,123600,522381980,4045,4045,4045,4045,839
|
|
20241212,123500,518988225,4045,4045,4045,4045,51
|
|
20241212,123400,518781930,4045,4040,4045,4040,44
|
|
20241212,123300,518604000,4045,4045,4045,4045,81
|
|
20241212,123200,518276355,4040,4045,4045,4035,957
|
|
20241212,123100,514405330,4045,4040,4045,4040,709
|
|
20241212,123000,511540800,4040,4040,4040,4040,48
|
|
20241212,122900,511346880,4035,4035,4040,4035,1037
|
|
20241212,122800,507162415,4040,4045,4045,4040,50
|
|
20241212,122700,506960170,4040,4045,4045,4040,36
|
|
20241212,122600,506814560,4045,4040,4045,4040,189
|
|
20241212,122500,506050830,4040,4040,4040,4040,50
|
|
20241212,122400,505848830,4045,4040,4045,4040,57
|
|
20241212,122300,505618390,4045,4040,4045,4040,34
|
|
20241212,122200,505480870,4045,4040,4045,4040,490
|
|
20241212,122100,503501115,4040,4040,4040,4040,34
|
|
20241212,122000,503363755,4040,4040,4040,4040,51
|
|
20241212,121900,503157715,4040,4040,4040,4040,34
|
|
20241212,121800,503020355,4040,4045,4045,4040,2173
|
|
20241212,121700,494241270,4045,4045,4045,4045,34
|
|
20241212,121600,494103740,4045,4045,4045,4045,76
|
|
20241212,121500,493796320,4045,4045,4045,4045,125
|
|
20241212,121400,493290695,4045,4045,4045,4045,50
|
|
20241212,121300,493088445,4045,4045,4045,4040,487
|
|
20241212,121200,491120710,4040,4050,4050,4040,44
|
|
20241212,121100,490942605,4050,4040,4050,4040,4160
|
|
20241212,121000,474128440,4040,4040,4040,4040,34
|
|
20241212,120900,473991080,4040,4040,4040,4040,50
|
|
20241212,120800,473789080,4035,4040,4045,4035,5107
|
|
20241212,120700,453158250,4040,4040,4040,4040,51
|
|
20241212,120600,452952210,4040,4045,4045,4035,300
|
|
20241212,120500,451741225,4045,4045,4050,4040,295
|
|
20241212,120400,450547795,4045,4030,4045,4030,2666
|
|
20241212,120300,439772030,4030,4025,4035,4025,5725
|
|
20241212,120200,416703235,4025,4015,4025,4015,1657
|
|
20241212,120100,410042000,4020,4020,4020,4015,66
|
|
20241212,120000,409776715,4015,4015,4015,4015,36
|
|
20241212,115900,409632175,4015,4015,4015,4015,1000
|
|
20241212,115800,405617175,4010,4010,4010,4010,36
|
|
20241212,115700,405472815,4010,4010,4010,4010,0
|
|
20241212,115600,405472815,4010,4010,4010,4010,0
|
|
20241212,115500,405472815,4010,4010,4010,4010,1500
|
|
20241212,115400,399457815,4010,4010,4010,4010,0
|
|
20241212,115300,399457815,4010,4010,4010,4010,0
|
|
20241212,115200,399457815,4010,4010,4010,4010,0
|
|
20241212,115100,399457815,4010,4010,4010,4010,0
|
|
20241212,115000,399457815,4010,4010,4010,4010,0
|
|
20241212,114900,399457815,4010,4010,4010,4010,0
|
|
20241212,114800,399457815,4010,4010,4010,4010,0
|
|
20241212,114700,399457815,4010,4010,4010,4010,0
|
|
20241212,114600,399457815,4010,4010,4010,4010,0
|
|
20241212,114500,399457815,4010,4010,4010,4010,51
|
|
20241212,114400,399253305,4025,4025,4025,4025,0
|
|
20241212,114300,399253305,4025,4020,4025,4015,869
|
|
20241212,114200,395759685,4025,4025,4025,4025,0
|
|
20241212,114100,395759685,4025,4025,4025,4025,0
|
|
20241212,114000,395759685,4025,4025,4025,4025,42
|
|
20241212,113900,395590635,4020,4010,4020,4010,2224
|
|
20241212,113800,386655560,4015,4010,4015,4010,155
|
|
20241212,113700,386034005,4005,4005,4005,4005,100
|
|
20241212,113600,385633505,4005,4005,4005,4005,0
|
|
20241212,113500,385633505,4005,4005,4005,4005,0
|
|
20241212,113400,385633505,4005,4005,4005,4005,148
|
|
20241212,113300,385040765,4010,4010,4010,4010,0
|
|
20241212,113200,385040765,4010,4010,4010,4010,0
|
|
20241212,113100,385040765,4010,4010,4010,4010,668
|
|
20241212,113000,382362085,4005,4005,4005,4005,252
|
|
20241212,112900,381352825,4005,4005,4005,4005,0
|
|
20241212,112800,381352825,4005,4005,4005,4005,0
|
|
20241212,112700,381352825,4005,4005,4005,4005,36
|
|
20241212,112600,381208645,4010,4010,4010,4010,0
|
|
20241212,112500,381208645,4010,4010,4010,4010,1
|
|
20241212,112400,381204635,4005,4005,4005,4005,0
|
|
20241212,112300,381204635,4005,4010,4010,4005,54
|
|
20241212,112200,380988345,4005,4005,4005,4005,0
|
|
20241212,112100,380988345,4005,4005,4005,4005,222
|
|
20241212,112000,380099235,4005,4005,4005,4005,0
|
|
20241212,111900,380099235,4005,4005,4005,4005,0
|
|
20241212,111800,380099235,4005,4005,4005,4005,3
|
|
20241212,111700,380087220,4005,4005,4005,4005,1006
|
|
20241212,111600,376058190,4010,4010,4010,4010,0
|
|
20241212,111500,376058190,4010,4010,4010,4010,0
|
|
20241212,111400,376058190,4010,4010,4010,4010,0
|
|
20241212,111300,376058190,4010,4010,4010,4010,0
|
|
20241212,111200,376058190,4010,4010,4010,4010,6
|
|
20241212,111100,376034130,4005,4005,4005,4005,0
|
|
20241212,111000,376034130,4005,4005,4005,4005,2
|
|
20241212,110900,376026120,4010,4010,4010,4010,0
|
|
20241212,110800,376026120,4010,4010,4010,4010,0
|
|
20241212,110700,376026120,4010,4010,4010,4010,0
|
|
20241212,110600,376026120,4010,4005,4010,4005,3
|
|
20241212,110500,376014100,4000,4000,4000,4000,0
|
|
20241212,110400,376014100,4000,4000,4000,4000,0
|
|
20241212,110300,376014100,4000,4000,4000,4000,0
|
|
20241212,110200,376014100,4000,4010,4010,4000,291
|
|
20241212,110100,374850070,4010,4010,4010,4010,0
|
|
20241212,110000,374850070,4010,4010,4010,4010,291
|
|
20241212,105900,373683160,4005,4005,4005,4000,1236
|
|
20241212,105800,368738930,4010,4010,4010,4010,0
|
|
20241212,105700,368738930,4010,4010,4010,4010,1
|
|
20241212,105600,368734920,4010,4010,4010,4010,0
|
|
20241212,105500,368734920,4010,4010,4010,4010,20
|
|
20241212,105400,368654720,4010,4010,4010,4010,1
|
|
20241212,105300,368650710,4005,4005,4005,4005,165
|
|
20241212,105200,367989885,4005,4005,4005,4005,51
|
|
20241212,105100,367785630,4005,4005,4005,4005,61
|
|
20241212,105000,367541325,4010,4010,4010,4010,0
|
|
20241212,104900,367541325,4010,4010,4010,4010,0
|
|
20241212,104800,367541325,4010,4010,4010,4010,0
|
|
20241212,104700,367541325,4010,4010,4010,4010,0
|
|
20241212,104600,367541325,4010,4005,4010,4005,2
|
|
20241212,104500,367533310,4010,4010,4010,4010,0
|
|
20241212,104400,367533310,4010,4010,4010,4010,4
|
|
20241212,104300,367517270,4005,4005,4005,4005,193
|
|
20241212,104200,366744305,4010,4010,4010,4010,0
|
|
20241212,104100,366744305,4010,4010,4010,4010,0
|
|
20241212,104000,366744305,4010,4005,4010,4005,53
|
|
20241212,103900,366532035,4005,4005,4005,4005,2
|
|
20241212,103800,366524025,4005,4005,4010,4005,6
|
|
20241212,103700,366499990,4000,4005,4005,4000,238
|
|
20241212,103600,365546820,4005,4005,4005,4005,0
|
|
20241212,103500,365546820,4005,4005,4005,4005,0
|
|
20241212,103400,365546820,4005,4005,4005,4005,0
|
|
20241212,103300,365546820,4005,4005,4005,4005,0
|
|
20241212,103200,365546820,4005,4005,4005,4005,272
|
|
20241212,103100,364457460,4010,4015,4015,4010,217
|
|
20241212,103000,363587230,4015,4015,4020,4015,897
|
|
20241212,102900,359985730,4015,4015,4015,4015,21
|
|
20241212,102800,359901415,4015,4015,4015,4015,20
|
|
20241212,102700,359821115,4015,4015,4015,4015,8
|
|
20241212,102600,359788995,4015,4015,4015,4015,214
|
|
20241212,102500,358929785,4010,4010,4010,4010,0
|
|
20241212,102400,358929785,4010,4010,4010,4010,5
|
|
20241212,102300,358909735,4010,4010,4010,4010,29
|
|
20241212,102200,358793445,4010,4010,4010,4010,15
|
|
20241212,102100,358733295,4005,4005,4005,4005,1182
|
|
20241212,102000,353999385,4010,4010,4010,4010,110
|
|
20241212,101900,353558285,4010,4010,4010,4010,0
|
|
20241212,101800,353558285,4010,4010,4010,4010,0
|
|
20241212,101700,353558285,4010,4010,4010,4010,70
|
|
20241212,101600,353277585,4010,4010,4010,4010,5
|
|
20241212,101500,353257535,4015,4015,4015,4015,0
|
|
20241212,101400,353257535,4015,4015,4015,4015,1
|
|
20241212,101300,353253520,4015,4015,4015,4015,0
|
|
20241212,101200,353253520,4015,4015,4015,4015,0
|
|
20241212,101100,353253520,4015,4015,4015,4015,615
|
|
20241212,101000,350784295,4020,4020,4020,4020,0
|
|
20241212,100900,350784295,4020,4020,4020,4020,21
|
|
20241212,100800,350699875,4020,4025,4025,4020,178
|
|
20241212,100700,349984260,4025,4025,4025,4025,22
|
|
20241212,100600,349895710,4020,4015,4020,4015,26
|
|
20241212,100500,349791195,4015,4020,4020,4015,37
|
|
20241212,100400,349642635,4020,4020,4020,4020,1
|
|
20241212,100300,349638615,4020,4020,4020,4020,0
|
|
20241212,100200,349638615,4020,4020,4020,4020,5
|
|
20241212,100100,349618515,4015,4005,4015,4005,1792
|
|
20241212,100000,342424610,4000,3995,4000,3995,1416
|
|
20241212,095900,336760625,3990,3995,3995,3990,44
|
|
20241212,095800,336584995,3995,3980,3995,3980,1864
|
|
20241212,095700,329144530,3980,3975,3980,3970,7120
|
|
20241212,095600,300854065,3975,3975,3975,3975,0
|
|
20241212,095500,300854065,3975,3975,3975,3975,0
|
|
20241212,095400,300854065,3975,3965,3975,3960,4783
|
|
20241212,095300,281895570,3955,3975,3975,3955,3221
|
|
20241212,095200,269129760,3975,3985,3985,3975,32
|
|
20241212,095100,269002395,3985,3995,3995,3975,7722
|
|
20241212,095000,238219880,3995,4005,4005,3995,8031
|
|
20241212,094900,206108530,4010,4010,4010,4010,0
|
|
20241212,094800,206108530,4010,4010,4010,4010,0
|
|
20241212,094700,206108530,4010,4010,4010,4010,13
|
|
20241212,094600,206056400,4005,4005,4005,4005,0
|
|
20241212,094500,206056400,4005,4005,4005,4005,0
|
|
20241212,094400,206056400,4005,4010,4010,4005,4718
|
|
20241212,094300,187159120,4020,4020,4020,4020,0
|
|
20241212,094200,187159120,4020,4020,4020,4020,7
|
|
20241212,094100,187130980,4020,4020,4020,4020,117
|
|
20241212,094000,186660640,4015,4015,4015,4015,0
|
|
20241212,093900,186660640,4015,4015,4015,4015,0
|
|
20241212,093800,186660640,4015,4015,4015,4010,5250
|
|
20241212,093700,165606890,4015,4015,4015,4015,0
|
|
20241212,093600,165606890,4015,4015,4015,4015,0
|
|
20241212,093500,165606890,4015,4015,4015,4015,2
|
|
20241212,093400,165598860,4015,4020,4020,4015,3180
|
|
20241212,093300,152826630,4030,4030,4030,4030,355
|
|
20241212,093200,151395980,4020,4020,4020,4020,0
|
|
20241212,093100,151395980,4020,4020,4020,4020,0
|
|
20241212,093000,151395980,4020,4020,4020,4020,0
|
|
20241212,092900,151395980,4020,4020,4020,4015,5081
|
|
20241212,092800,130976815,4025,4030,4030,4025,1617
|
|
20241212,092700,124461870,4035,4040,4040,4035,1090
|
|
20241212,092600,120063530,4040,4035,4045,4035,2433
|
|
20241212,092500,110231040,4035,4045,4045,4035,249
|
|
20241212,092400,109225110,4045,4045,4045,4045,30
|
|
20241212,092300,109103760,4045,4045,4045,4045,0
|
|
20241212,092200,109103760,4045,4045,4045,4045,10
|
|
20241212,092100,109063310,4040,4040,4040,4040,0
|
|
20241212,092000,109063310,4040,4040,4040,4040,7
|
|
20241212,091900,109035030,4040,4040,4040,4040,0
|
|
20241212,091800,109035030,4040,4040,4040,4040,621
|
|
20241212,091700,106526190,4040,4040,4040,4040,90
|
|
20241212,091600,106162590,4040,4040,4040,4040,0
|
|
20241212,091500,106162590,4040,4030,4040,4030,1501
|
|
20241212,091400,100106745,4030,4035,4035,4030,683
|
|
20241212,091300,97354125,4035,4035,4035,4035,1
|
|
20241212,091200,97350090,4025,4035,4035,4025,31
|
|
20241212,091100,97225295,4030,4030,4030,4030,900
|
|
20241212,091000,93598295,4020,4025,4025,4020,10996
|
|
20241212,090900,49383480,4030,4025,4030,4025,921
|
|
20241212,090800,45673350,4025,4020,4025,4020,807
|
|
20241212,090700,42425210,4025,4025,4025,4025,504
|
|
20241212,090600,40396610,4020,4025,4025,4020,2717
|
|
20241212,090500,29464270,4035,4035,4035,4030,1123
|
|
20241212,090400,24935470,4050,4050,4050,4050,100
|
|
20241212,090300,24530470,4025,4050,4060,4025,2705
|
|
20241212,090200,13620650,4050,4050,4050,4030,105
|
|
20241212,090100,13197360,4025,4045,4065,4025,3215
|
|
20241212,090000,229860,4065,4030,4065,4030,57
|