684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,202100,1402163825,4070,4070,4070,4070,3119
|
|
20241218,202000,1402163825,4070,4070,4070,4070,0
|
|
20241218,201900,1402163825,4070,4070,4070,4070,0
|
|
20241218,201800,1402163825,4070,4070,4070,4070,0
|
|
20241218,201700,1402163825,4070,4070,4070,4070,0
|
|
20241218,201600,1402163825,4070,4070,4070,4070,0
|
|
20241218,201500,1402163825,4070,4070,4070,4070,0
|
|
20241218,201400,1402163825,4070,4070,4070,4070,0
|
|
20241218,201300,1402163825,4070,4070,4070,4070,0
|
|
20241218,201200,1402163825,4070,4070,4070,4070,0
|
|
20241218,201100,1402163825,4070,4070,4070,4070,0
|
|
20241218,201000,1402163825,4070,4070,4070,4070,0
|
|
20241218,200900,1402163825,4070,4070,4070,4070,0
|
|
20241218,200800,1402163825,4070,4070,4070,4070,0
|
|
20241218,200700,1402163825,4070,4070,4070,4070,0
|
|
20241218,200600,1402163825,4070,4070,4070,4070,0
|
|
20241218,200500,1402163825,4070,4070,4070,4070,0
|
|
20241218,200400,1402163825,4070,4070,4070,4070,0
|
|
20241218,200300,1402163825,4070,4070,4070,4070,0
|
|
20241218,200200,1402163825,4070,4070,4070,4070,0
|
|
20241218,200100,1402163825,4070,4070,4070,4070,0
|
|
20241218,200000,1402163825,4070,4070,4070,4070,0
|
|
20241218,195900,1402163825,4070,4070,4070,4070,0
|
|
20241218,195800,1402163825,4070,4070,4070,4070,0
|
|
20241218,195700,1402163825,4070,4070,4070,4070,0
|
|
20241218,195600,1402163825,4070,4070,4070,4070,0
|
|
20241218,195500,1402163825,4070,4070,4070,4070,0
|
|
20241218,195400,1402163825,4070,4070,4070,4070,0
|
|
20241218,195300,1402163825,4070,4070,4070,4070,0
|
|
20241218,195200,1402163825,4070,4070,4070,4070,0
|
|
20241218,195100,1402163825,4070,4070,4070,4070,3119
|
|
20241218,195000,1402163825,4070,4070,4070,4070,0
|
|
20241218,194900,1402163825,4070,4070,4070,4070,0
|
|
20241218,194800,1402163825,4070,4070,4070,4070,0
|
|
20241218,194700,1402163825,4070,4070,4070,4070,0
|
|
20241218,194600,1402163825,4070,4070,4070,4070,0
|
|
20241218,194500,1402163825,4070,4070,4070,4070,0
|
|
20241218,194400,1402163825,4070,4070,4070,4070,0
|
|
20241218,194300,1402163825,4070,4070,4070,4070,0
|
|
20241218,194200,1402163825,4070,4070,4070,4070,0
|
|
20241218,194100,1402163825,4070,4070,4070,4070,0
|
|
20241218,194000,1402163825,4070,4070,4070,4070,0
|
|
20241218,193900,1402163825,4070,4070,4070,4070,0
|
|
20241218,193800,1402163825,4070,4070,4070,4070,0
|
|
20241218,193700,1402163825,4070,4070,4070,4070,0
|
|
20241218,193600,1402163825,4070,4070,4070,4070,0
|
|
20241218,193500,1402163825,4070,4070,4070,4070,0
|
|
20241218,193400,1402163825,4070,4070,4070,4070,0
|
|
20241218,193300,1402163825,4070,4070,4070,4070,0
|
|
20241218,193200,1402163825,4070,4070,4070,4070,0
|
|
20241218,193100,1402163825,4070,4070,4070,4070,0
|
|
20241218,193000,1402163825,4070,4070,4070,4070,0
|
|
20241218,192900,1402163825,4070,4070,4070,4070,0
|
|
20241218,192800,1402163825,4070,4070,4070,4070,0
|
|
20241218,192700,1402163825,4070,4070,4070,4070,0
|
|
20241218,192600,1402163825,4070,4070,4070,4070,0
|
|
20241218,192500,1402163825,4070,4070,4070,4070,0
|
|
20241218,192400,1402163825,4070,4070,4070,4070,0
|
|
20241218,192300,1402163825,4070,4070,4070,4070,0
|
|
20241218,192200,1402163825,4070,4070,4070,4070,0
|
|
20241218,192100,1402163825,4070,4070,4070,4070,3119
|
|
20241218,192000,1402163825,4070,4070,4070,4070,0
|
|
20241218,191900,1402163825,4070,4070,4070,4070,0
|
|
20241218,191800,1402163825,4070,4070,4070,4070,0
|
|
20241218,191700,1402163825,4070,4070,4070,4070,0
|
|
20241218,191600,1402163825,4070,4070,4070,4070,0
|
|
20241218,191500,1402163825,4070,4070,4070,4070,0
|
|
20241218,191400,1402163825,4070,4070,4070,4070,0
|
|
20241218,191300,1402163825,4070,4070,4070,4070,0
|
|
20241218,191200,1402163825,4070,4070,4070,4070,0
|
|
20241218,191100,1402163825,4070,4070,4070,4070,0
|
|
20241218,191000,1402163825,4070,4070,4070,4070,0
|
|
20241218,190900,1402163825,4070,4070,4070,4070,0
|
|
20241218,190800,1402163825,4070,4070,4070,4070,0
|
|
20241218,190700,1402163825,4070,4070,4070,4070,0
|
|
20241218,190600,1402163825,4070,4070,4070,4070,0
|
|
20241218,190500,1402163825,4070,4070,4070,4070,0
|
|
20241218,190400,1402163825,4070,4070,4070,4070,0
|
|
20241218,190300,1402163825,4070,4070,4070,4070,0
|
|
20241218,190200,1402163825,4070,4070,4070,4070,0
|
|
20241218,190100,1402163825,4070,4070,4070,4070,0
|
|
20241218,190000,1402163825,4070,4070,4070,4070,0
|
|
20241218,185900,1402163825,4070,4070,4070,4070,0
|
|
20241218,185800,1402163825,4070,4070,4070,4070,0
|
|
20241218,185700,1402163825,4070,4070,4070,4070,0
|
|
20241218,185600,1402163825,4070,4070,4070,4070,0
|
|
20241218,185500,1402163825,4070,4070,4070,4070,0
|
|
20241218,185400,1402163825,4070,4070,4070,4070,0
|
|
20241218,185300,1402163825,4070,4070,4070,4070,0
|
|
20241218,185200,1402163825,4070,4070,4070,4070,0
|
|
20241218,185100,1402163825,4070,4070,4070,4070,3119
|
|
20241218,185000,1402163825,4070,4070,4070,4070,0
|
|
20241218,184900,1402163825,4070,4070,4070,4070,0
|
|
20241218,184800,1402163825,4070,4070,4070,4070,0
|
|
20241218,184700,1402163825,4070,4070,4070,4070,0
|
|
20241218,184600,1402163825,4070,4070,4070,4070,0
|
|
20241218,184500,1402163825,4070,4070,4070,4070,0
|
|
20241218,184400,1402163825,4070,4070,4070,4070,0
|
|
20241218,184300,1402163825,4070,4070,4070,4070,0
|
|
20241218,184200,1402163825,4070,4070,4070,4070,0
|
|
20241218,184100,1402163825,4070,4070,4070,4070,0
|
|
20241218,184000,1402163825,4070,4070,4070,4070,0
|
|
20241218,183900,1402163825,4070,4070,4070,4070,0
|
|
20241218,183800,1402163825,4070,4070,4070,4070,0
|
|
20241218,183700,1402163825,4070,4070,4070,4070,0
|
|
20241218,183600,1402163825,4070,4070,4070,4070,0
|
|
20241218,183500,1402163825,4070,4070,4070,4070,0
|
|
20241218,183400,1402163825,4070,4070,4070,4070,0
|
|
20241218,183300,1402163825,4070,4070,4070,4070,0
|
|
20241218,183200,1402163825,4070,4070,4070,4070,0
|
|
20241218,183100,1402163825,4070,4070,4070,4070,0
|
|
20241218,183000,1402163825,4070,4070,4070,4070,0
|
|
20241218,182900,1402163825,4070,4070,4070,4070,0
|
|
20241218,182800,1402163825,4070,4070,4070,4070,0
|
|
20241218,182700,1402163825,4070,4070,4070,4070,0
|
|
20241218,182600,1402163825,4070,4070,4070,4070,0
|
|
20241218,182500,1402163825,4070,4070,4070,4070,0
|
|
20241218,182400,1402163825,4070,4070,4070,4070,0
|
|
20241218,182300,1402163825,4070,4070,4070,4070,0
|
|
20241218,182200,1402163825,4070,4070,4070,4070,0
|
|
20241218,182100,1402163825,4070,4070,4070,4070,3119
|
|
20241218,182000,1402163825,4070,4070,4070,4070,0
|
|
20241218,181900,1402163825,4070,4070,4070,4070,0
|
|
20241218,181800,1402163825,4070,4070,4070,4070,0
|
|
20241218,181700,1402163825,4070,4070,4070,4070,0
|
|
20241218,181600,1402163825,4070,4070,4070,4070,0
|
|
20241218,181500,1402163825,4070,4070,4070,4070,0
|
|
20241218,181400,1402163825,4070,4070,4070,4070,0
|
|
20241218,181300,1402163825,4070,4070,4070,4070,0
|
|
20241218,181200,1402163825,4070,4070,4070,4070,0
|
|
20241218,181100,1402163825,4070,4070,4070,4070,0
|
|
20241218,181000,1402163825,4070,4070,4070,4070,0
|
|
20241218,180900,1402163825,4070,4070,4070,4070,0
|
|
20241218,180800,1402163825,4070,4070,4070,4070,0
|
|
20241218,180700,1402163825,4070,4070,4070,4070,0
|
|
20241218,180600,1402163825,4070,4070,4070,4070,0
|
|
20241218,180500,1402163825,4070,4070,4070,4070,0
|
|
20241218,180400,1402163825,4070,4070,4070,4070,0
|
|
20241218,180300,1402163825,4070,4070,4070,4070,0
|
|
20241218,180200,1402163825,4070,4070,4070,4070,0
|
|
20241218,180100,1402163825,4070,4070,4070,4070,0
|
|
20241218,180000,1402163825,4070,4070,4070,4070,0
|
|
20241218,175900,1402163825,4070,4070,4070,4070,0
|
|
20241218,175800,1402163825,4070,4070,4070,4070,0
|
|
20241218,175700,1402163825,4070,4070,4070,4070,0
|
|
20241218,175600,1402163825,4070,4070,4070,4070,0
|
|
20241218,175500,1402163825,4070,4070,4070,4070,0
|
|
20241218,175400,1402163825,4070,4070,4070,4070,0
|
|
20241218,175300,1402163825,4070,4070,4070,4070,0
|
|
20241218,175200,1402163825,4070,4070,4070,4070,0
|
|
20241218,175100,1402163825,4070,4070,4070,4070,3119
|
|
20241218,175000,1402163825,4070,4070,4070,4070,0
|
|
20241218,174900,1402163825,4070,4070,4070,4070,0
|
|
20241218,174800,1402163825,4070,4070,4070,4070,0
|
|
20241218,174700,1402163825,4070,4070,4070,4070,0
|
|
20241218,174600,1402163825,4070,4070,4070,4070,0
|
|
20241218,174500,1402163825,4070,4070,4070,4070,0
|
|
20241218,174400,1402163825,4070,4070,4070,4070,0
|
|
20241218,174300,1402163825,4070,4070,4070,4070,0
|
|
20241218,174200,1402163825,4070,4070,4070,4070,0
|
|
20241218,174100,1402163825,4070,4070,4070,4070,0
|
|
20241218,174000,1402163825,4070,4070,4070,4070,0
|
|
20241218,173900,1402163825,4070,4070,4070,4070,0
|
|
20241218,173800,1402163825,4070,4070,4070,4070,0
|
|
20241218,173700,1402163825,4070,4070,4070,4070,0
|
|
20241218,173600,1402163825,4070,4070,4070,4070,0
|
|
20241218,173500,1402163825,4070,4070,4070,4070,0
|
|
20241218,173400,1402163825,4070,4070,4070,4070,0
|
|
20241218,173300,1402163825,4070,4070,4070,4070,0
|
|
20241218,173200,1402163825,4070,4070,4070,4070,0
|
|
20241218,173100,1402163825,4070,4070,4070,4070,0
|
|
20241218,173000,1402163825,4070,4070,4070,4070,0
|
|
20241218,172900,1402163825,4070,4070,4070,4070,0
|
|
20241218,172800,1402163825,4070,4070,4070,4070,0
|
|
20241218,172700,1402163825,4070,4070,4070,4070,0
|
|
20241218,172600,1402163825,4070,4070,4070,4070,0
|
|
20241218,172500,1402163825,4070,4070,4070,4070,0
|
|
20241218,172400,1402163825,4070,4070,4070,4070,0
|
|
20241218,172300,1402163825,4070,4070,4070,4070,0
|
|
20241218,172200,1402163825,4070,4070,4070,4070,0
|
|
20241218,172100,1402163825,4070,4070,4070,4070,3119
|
|
20241218,172000,1402163825,4070,4070,4070,4070,0
|
|
20241218,171900,1402163825,4070,4070,4070,4070,0
|
|
20241218,171800,1402163825,4070,4070,4070,4070,0
|
|
20241218,171700,1402163825,4070,4070,4070,4070,0
|
|
20241218,171600,1402163825,4070,4070,4070,4070,0
|
|
20241218,171500,1402163825,4070,4070,4070,4070,0
|
|
20241218,171400,1402163825,4070,4070,4070,4070,0
|
|
20241218,171300,1402163825,4070,4070,4070,4070,0
|
|
20241218,171200,1402163825,4070,4070,4070,4070,0
|
|
20241218,171100,1402163825,4070,4070,4070,4070,0
|
|
20241218,171000,1402163825,4070,4070,4070,4070,0
|
|
20241218,170900,1402163825,4070,4070,4070,4070,0
|
|
20241218,170800,1402163825,4070,4070,4070,4070,0
|
|
20241218,170700,1402163825,4070,4070,4070,4070,0
|
|
20241218,170600,1402163825,4070,4070,4070,4070,0
|
|
20241218,170500,1402163825,4070,4070,4070,4070,0
|
|
20241218,170400,1402163825,4070,4070,4070,4070,0
|
|
20241218,170300,1402163825,4070,4070,4070,4070,0
|
|
20241218,170200,1402163825,4070,4070,4070,4070,0
|
|
20241218,170100,1402163825,4070,4070,4070,4070,0
|
|
20241218,170000,1402163825,4070,4070,4070,4070,0
|
|
20241218,165900,1402163825,4070,4070,4070,4070,0
|
|
20241218,165800,1402163825,4070,4070,4070,4070,0
|
|
20241218,165700,1402163825,4070,4070,4070,4070,0
|
|
20241218,165600,1402163825,4070,4070,4070,4070,0
|
|
20241218,165500,1402163825,4070,4070,4070,4070,0
|
|
20241218,165400,1402163825,4070,4070,4070,4070,0
|
|
20241218,165300,1402163825,4070,4070,4070,4070,0
|
|
20241218,165200,1402163825,4070,4070,4070,4070,0
|
|
20241218,165100,1402163825,4070,4070,4070,4070,3119
|
|
20241218,165000,1402163825,4070,4070,4070,4070,0
|
|
20241218,164900,1402163825,4070,4070,4070,4070,0
|
|
20241218,164800,1402163825,4070,4070,4070,4070,0
|
|
20241218,164700,1402163825,4070,4070,4070,4070,0
|
|
20241218,164600,1402163825,4070,4070,4070,4070,0
|
|
20241218,164500,1402163825,4070,4070,4070,4070,0
|
|
20241218,164400,1402163825,4070,4070,4070,4070,0
|
|
20241218,164300,1402163825,4070,4070,4070,4070,0
|
|
20241218,164200,1402163825,4070,4070,4070,4070,0
|
|
20241218,164100,1402163825,4070,4070,4070,4070,0
|
|
20241218,164000,1402163825,4070,4070,4070,4070,0
|
|
20241218,163900,1402163825,4070,4070,4070,4070,0
|
|
20241218,163800,1402163825,4070,4070,4070,4070,0
|
|
20241218,163700,1402163825,4070,4070,4070,4070,0
|
|
20241218,163600,1402163825,4070,4070,4070,4070,0
|
|
20241218,163500,1402163825,4070,4070,4070,4070,0
|
|
20241218,163400,1402163825,4070,4070,4070,4070,0
|
|
20241218,163300,1402163825,4070,4070,4070,4070,0
|
|
20241218,163200,1402163825,4070,4070,4070,4070,0
|
|
20241218,163100,1402163825,4070,4070,4070,4070,0
|
|
20241218,163000,1402163825,4070,4070,4070,4070,0
|
|
20241218,162900,1402163825,4070,4070,4070,4070,0
|
|
20241218,162800,1402163825,4070,4070,4070,4070,0
|
|
20241218,162700,1402163825,4070,4070,4070,4070,0
|
|
20241218,162600,1402163825,4070,4070,4070,4070,0
|
|
20241218,162500,1402163825,4070,4070,4070,4070,0
|
|
20241218,162400,1402163825,4070,4070,4070,4070,0
|
|
20241218,162300,1402163825,4070,4070,4070,4070,0
|
|
20241218,162200,1402163825,4070,4070,4070,4070,0
|
|
20241218,162100,1402163825,4070,4070,4070,4070,3119
|
|
20241218,162000,1402163825,4070,4070,4070,4070,0
|
|
20241218,161900,1402163825,4070,4070,4070,4070,0
|
|
20241218,161800,1402163825,4070,4070,4070,4070,0
|
|
20241218,161700,1402163825,4070,4070,4070,4070,0
|
|
20241218,161600,1402163825,4070,4070,4070,4070,0
|
|
20241218,161500,1402163825,4070,4070,4070,4070,0
|
|
20241218,161400,1402163825,4070,4070,4070,4070,0
|
|
20241218,161300,1402163825,4070,4070,4070,4070,0
|
|
20241218,161200,1402163825,4070,4070,4070,4070,0
|
|
20241218,161100,1402163825,4070,4070,4070,4070,0
|
|
20241218,161000,1402163825,4070,4070,4070,4070,0
|
|
20241218,160900,1402163825,4070,4070,4070,4070,0
|
|
20241218,160800,1402163825,4070,4070,4070,4070,0
|
|
20241218,160700,1402163825,4070,4070,4070,4070,0
|
|
20241218,160600,1402163825,4070,4070,4070,4070,0
|
|
20241218,160500,1402163825,4070,4070,4070,4070,0
|
|
20241218,160400,1402163825,4070,4070,4070,4070,0
|
|
20241218,160300,1402163825,4070,4070,4070,4070,0
|
|
20241218,160200,1402163825,4070,4070,4070,4070,0
|
|
20241218,160100,1402163825,4070,4070,4070,4070,0
|
|
20241218,160000,1402163825,4070,4070,4070,4070,0
|
|
20241218,155900,1402163825,4070,4070,4070,4070,0
|
|
20241218,155800,1402163825,4070,4070,4070,4070,0
|
|
20241218,155700,1402163825,4070,4070,4070,4070,0
|
|
20241218,155600,1402163825,4070,4070,4070,4070,0
|
|
20241218,155500,1402163825,4070,4070,4070,4070,0
|
|
20241218,155400,1402163825,4070,4070,4070,4070,0
|
|
20241218,155300,1402163825,4070,4070,4070,4070,0
|
|
20241218,155200,1402163825,4070,4070,4070,4070,0
|
|
20241218,155100,1402163825,4070,4070,4070,4070,3119
|
|
20241218,155000,1402163825,4070,4070,4070,4070,0
|
|
20241218,154900,1402163825,4070,4070,4070,4070,0
|
|
20241218,154800,1402163825,4070,4070,4070,4070,0
|
|
20241218,154700,1402163825,4070,4070,4070,4070,0
|
|
20241218,154600,1402163825,4070,4070,4070,4070,0
|
|
20241218,154500,1402163825,4070,4070,4070,4070,0
|
|
20241218,154400,1402163825,4070,4070,4070,4070,0
|
|
20241218,154300,1402163825,4070,4070,4070,4070,0
|
|
20241218,154200,1402163825,4070,4070,4070,4070,0
|
|
20241218,154100,1402163825,4070,4070,4070,4070,0
|
|
20241218,154000,1402163825,4070,4070,4070,4070,0
|
|
20241218,153900,1402163825,4070,4070,4070,4070,0
|
|
20241218,153800,1402163825,4070,4070,4070,4070,0
|
|
20241218,153700,1402163825,4070,4070,4070,4070,0
|
|
20241218,153600,1402163825,4070,4070,4070,4070,0
|
|
20241218,153500,1402163825,4070,4070,4070,4070,0
|
|
20241218,153400,1402163825,4070,4070,4070,4070,0
|
|
20241218,153300,1402163825,4070,4070,4070,4070,0
|
|
20241218,153200,1402163825,4070,4070,4070,4070,0
|
|
20241218,153100,1402163825,4070,4070,4070,4070,0
|
|
20241218,153000,1402163825,4070,4070,4070,4070,3119
|
|
20241218,152900,1389469495,4080,4080,4080,4080,0
|
|
20241218,152800,1389469495,4080,4080,4080,4080,0
|
|
20241218,152700,1389469495,4080,4080,4080,4080,0
|
|
20241218,152600,1389469495,4080,4080,4080,4080,0
|
|
20241218,152500,1389469495,4080,4080,4080,4080,0
|
|
20241218,152400,1389469495,4080,4080,4080,4080,0
|
|
20241218,152300,1389469495,4080,4080,4080,4080,0
|
|
20241218,152200,1389469495,4080,4080,4080,4080,0
|
|
20241218,152100,1389469495,4080,4080,4080,4080,0
|
|
20241218,152000,1389469495,4080,4080,4080,4080,0
|
|
20241218,151900,1389469495,4080,4065,4080,4065,406
|
|
20241218,151800,1387817860,4070,4070,4075,4070,348
|
|
20241218,151700,1386401085,4075,4075,4075,4075,248
|
|
20241218,151600,1385390485,4075,4070,4075,4070,224
|
|
20241218,151500,1384478660,4070,4070,4070,4070,238
|
|
20241218,151400,1383510000,4070,4070,4070,4070,231
|
|
20241218,151300,1382569830,4060,4060,4060,4060,3050
|
|
20241218,151200,1370186830,4060,4060,4060,4060,127
|
|
20241218,151100,1369671210,4055,4055,4060,4055,337
|
|
20241218,151000,1368303670,4055,4070,4070,4055,1176
|
|
20241218,150900,1363528635,4070,4065,4070,4065,164
|
|
20241218,150800,1362861540,4065,4070,4070,4065,323
|
|
20241218,150700,1361548215,4070,4060,4070,4060,1543
|
|
20241218,150600,1355281500,4060,4060,4060,4060,69
|
|
20241218,150500,1355001360,4070,4050,4070,4050,1011
|
|
20241218,150400,1350905215,4050,4055,4055,4050,169
|
|
20241218,150300,1350220575,4055,4050,4055,4045,1113
|
|
20241218,150200,1345713845,4045,4060,4060,4045,13883
|
|
20241218,150100,1289498240,4060,4060,4065,4060,318
|
|
20241218,150000,1288206725,4065,4065,4070,4065,245
|
|
20241218,145900,1287210455,4070,4065,4070,4065,139
|
|
20241218,145800,1286644990,4065,4065,4070,4065,522
|
|
20241218,145700,1284522690,4070,4065,4070,4065,126
|
|
20241218,145600,1284010350,4060,4055,4060,4055,70
|
|
20241218,145500,1283726155,4055,4060,4060,4055,1983
|
|
20241218,145400,1275684420,4060,4055,4060,4055,121
|
|
20241218,145300,1275193165,4060,4060,4060,4060,171
|
|
20241218,145200,1274498905,4060,4060,4060,4055,129
|
|
20241218,145100,1273975170,4060,4065,4065,4060,418
|
|
20241218,145000,1272277545,4065,4060,4065,4060,172
|
|
20241218,144900,1271578370,4065,4065,4065,4065,240
|
|
20241218,144800,1270602770,4065,4060,4065,4060,826
|
|
20241218,144700,1267248780,4060,4065,4065,4060,4241
|
|
20241218,144600,1250030055,4065,4060,4065,4060,154
|
|
20241218,144500,1249404050,4065,4065,4065,4065,387
|
|
20241218,144400,1247830895,4065,4070,4070,4065,446
|
|
20241218,144300,1246016995,4070,4065,4070,4065,471
|
|
20241218,144200,1244102025,4065,4060,4065,4060,88
|
|
20241218,144100,1243744310,4065,4070,4070,4065,1229
|
|
20241218,144000,1238748020,4070,4065,4070,4065,87
|
|
20241218,143900,1238393935,4070,4070,4070,4070,96
|
|
20241218,143800,1238003215,4075,4070,4075,4065,1287
|
|
20241218,143700,1232769985,4070,4065,4070,4065,207
|
|
20241218,143600,1231927885,4065,4065,4065,4060,183
|
|
20241218,143500,1231183995,4065,4065,4065,4065,29
|
|
20241218,143400,1231066110,4065,4070,4070,4065,798
|
|
20241218,143300,1227821810,4070,4070,4070,4070,142
|
|
20241218,143200,1227243870,4070,4070,4075,4070,2683
|
|
20241218,143100,1216322110,4070,4070,4070,4070,111
|
|
20241218,143000,1215870340,4065,4070,4070,4065,129
|
|
20241218,142900,1215345315,4070,4070,4070,4070,383
|
|
20241218,142800,1213786505,4065,4070,4070,4065,176
|
|
20241218,142700,1213070190,4070,4065,4070,4065,117
|
|
20241218,142600,1212594005,4070,4070,4070,4070,164
|
|
20241218,142500,1211926525,4070,4065,4070,4065,107
|
|
20241218,142400,1211491040,4070,4070,4070,4070,299
|
|
20241218,142300,1210274110,4070,4065,4070,4065,130
|
|
20241218,142200,1209745015,4070,4060,4070,4060,1931
|
|
20241218,142100,1201904815,4060,4060,4060,4055,175
|
|
20241218,142000,1201194325,4060,4060,4060,4060,58
|
|
20241218,141900,1200958845,4060,4065,4070,4050,3966
|
|
20241218,141800,1184878180,4060,4075,4075,4060,1394
|
|
20241218,141700,1179209675,4070,4065,4070,4060,519
|
|
20241218,141600,1177098570,4065,4075,4075,4065,1095
|
|
20241218,141500,1172641855,4075,4075,4080,4070,328
|
|
20241218,141400,1171305055,4080,4080,4080,4080,29
|
|
20241218,141300,1171186735,4075,4080,4080,4070,1527
|
|
20241218,141200,1164964470,4080,4080,4080,4080,29
|
|
20241218,141100,1164846150,4075,4080,4080,4070,2115
|
|
20241218,141000,1156227385,4075,4070,4075,4070,1746
|
|
20241218,140900,1149113605,4065,4065,4065,4060,179
|
|
20241218,140800,1148385975,4065,4065,4065,4065,29
|
|
20241218,140700,1148268090,4060,4055,4065,4055,105
|
|
20241218,140600,1147841985,4060,4060,4065,4055,238
|
|
20241218,140500,1146876230,4060,4065,4065,4055,1573
|
|
20241218,140400,1140485740,4060,4075,4075,4060,3961
|
|
20241218,140300,1124375480,4075,4075,4075,4070,175
|
|
20241218,140200,1123662360,4075,4075,4075,4075,187
|
|
20241218,140100,1122900335,4070,4075,4075,4070,129
|
|
20241218,140000,1122374665,4070,4080,4080,4070,373
|
|
20241218,135900,1120854850,4080,4080,4080,4075,173
|
|
20241218,135800,1120149015,4080,4080,4080,4080,116
|
|
20241218,135700,1119675735,4075,4080,4080,4075,87
|
|
20241218,135600,1119320780,4075,4070,4080,4070,96
|
|
20241218,135500,1118929440,4070,4075,4080,4070,531
|
|
20241218,135400,1116766520,4080,4075,4080,4075,92
|
|
20241218,135300,1116391165,4070,4080,4080,4060,5104
|
|
20241218,135200,1095633895,4080,4075,4080,4070,1292
|
|
20241218,135100,1090368570,4075,4075,4075,4075,217
|
|
20241218,135000,1089484295,4075,4070,4075,4070,166
|
|
20241218,134900,1088807850,4075,4075,4075,4075,366
|
|
20241218,134800,1087316400,4075,4070,4075,4070,58
|
|
20241218,134700,1087080055,4070,4070,4070,4070,196
|
|
20241218,134600,1086282335,4070,4065,4070,4065,335
|
|
20241218,134500,1084918890,4070,4075,4075,4070,247
|
|
20241218,134400,1083913195,4075,4070,4075,4070,96
|
|
20241218,134300,1083522000,4075,4075,4075,4075,0
|
|
20241218,134200,1083522000,4075,4075,4080,4075,420
|
|
20241218,134100,1081809975,4080,4075,4080,4075,1113
|
|
20241218,134000,1077274310,4075,4075,4075,4070,301
|
|
20241218,133900,1076047740,4075,4075,4075,4075,130
|
|
20241218,133800,1075517990,4075,4075,4075,4070,140
|
|
20241218,133700,1074947495,4075,4075,4075,4070,208
|
|
20241218,133600,1074100290,4075,4075,4075,4070,143
|
|
20241218,133500,1073517570,4070,4075,4075,4070,126
|
|
20241218,133400,1073004490,4070,4075,4075,4070,58
|
|
20241218,133300,1072768145,4075,4080,4080,4075,2389
|
|
20241218,133200,1063032525,4080,4080,4080,4075,180
|
|
20241218,133100,1062298130,4080,4080,4080,4080,197
|
|
20241218,133000,1061494370,4075,4080,4080,4075,605
|
|
20241218,132900,1059028475,4080,4080,4080,4080,240
|
|
20241218,132800,1058049275,4075,4080,4080,4075,93
|
|
20241218,132700,1057669840,4080,4080,4080,4080,195
|
|
20241218,132600,1056874240,4075,4080,4080,4075,145
|
|
20241218,132500,1056282895,4080,4075,4080,4075,251
|
|
20241218,132400,1055258820,4080,4080,4080,4080,192
|
|
20241218,132300,1054475460,4075,4070,4075,4070,290
|
|
20241218,132200,1053293715,4075,4080,4080,4075,264
|
|
20241218,132100,1052217650,4075,4070,4075,4070,2063
|
|
20241218,132000,1043810930,4075,4075,4075,4075,150
|
|
20241218,131900,1043199680,4075,4070,4075,4070,910
|
|
20241218,131800,1039495325,4070,4070,4070,4065,103
|
|
20241218,131700,1039076120,4070,4065,4070,4060,316
|
|
20241218,131600,1037791410,4065,4065,4070,4060,1692
|
|
20241218,131500,1030917905,4065,4060,4065,4060,351
|
|
20241218,131400,1029492470,4060,4055,4060,4055,65
|
|
20241218,131300,1029228585,4055,4055,4055,4050,101
|
|
20241218,131200,1028819035,4055,4055,4060,4055,353
|
|
20241218,131100,1027387355,4055,4060,4060,4055,58
|
|
20241218,131000,1027151880,4060,4060,4060,4060,111
|
|
20241218,130900,1026701220,4065,4065,4065,4065,53
|
|
20241218,130800,1026485775,4065,4065,4065,4065,240
|
|
20241218,130700,1025510175,4070,4070,4070,4070,53
|
|
20241218,130600,1025294465,4070,4065,4070,4065,42
|
|
20241218,130500,1025123530,4070,4070,4070,4070,53
|
|
20241218,130400,1024907820,4065,4065,4065,4065,0
|
|
20241218,130300,1024907820,4065,4060,4065,4060,110
|
|
20241218,130200,1024460955,4055,4060,4060,4055,1775
|
|
20241218,130100,1017262560,4070,4060,4070,4060,83
|
|
20241218,130000,1016925050,4070,4055,4070,4055,45
|
|
20241218,125900,1016742135,4070,4070,4070,4070,53
|
|
20241218,125800,1016526425,4065,4065,4070,4065,157
|
|
20241218,125700,1015888200,4070,4070,4070,4070,53
|
|
20241218,125600,1015672490,4070,4065,4070,4065,42
|
|
20241218,125500,1015501745,4070,4065,4070,4065,178
|
|
20241218,125400,1014777835,4060,4060,4060,4060,57
|
|
20241218,125300,1014546415,4070,4060,4070,4060,53
|
|
20241218,125200,1014331085,4055,4055,4055,4055,273
|
|
20241218,125100,1013224070,4055,4055,4055,4055,12
|
|
20241218,125000,1013175410,4055,4060,4070,4055,534
|
|
20241218,124900,1011008670,4060,4065,4070,4060,71
|
|
20241218,124800,1010720180,4065,4055,4065,4055,57
|
|
20241218,124700,1010488740,4055,4060,4065,4055,52
|
|
20241218,124600,1010277475,4065,4060,4065,4055,398
|
|
20241218,124500,1008662375,4055,4050,4055,4050,39
|
|
20241218,124400,1008504420,4065,4050,4065,4050,896
|
|
20241218,124300,1004873825,4045,4045,4045,4045,38
|
|
20241218,124200,1004720115,4050,4050,4050,4050,112
|
|
20241218,124100,1004266515,4045,4045,4045,4045,38
|
|
20241218,124000,1004112805,4050,4050,4050,4050,53
|
|
20241218,123900,1003898155,4040,4050,4050,4040,337
|
|
20241218,123800,1002534400,4060,4065,4070,4055,311
|
|
20241218,123700,1001272025,4065,4060,4070,4060,92
|
|
20241218,123600,1000898045,4060,4040,4070,4040,4982
|
|
20241218,123500,980668580,4035,4040,4040,4035,91
|
|
20241218,123400,980301130,4040,4040,4040,4040,104
|
|
20241218,123300,979880970,4040,4035,4040,4035,147
|
|
20241218,123200,979287275,4035,4035,4035,4035,125
|
|
20241218,123100,978782900,4035,4035,4040,4035,195
|
|
20241218,123000,977995520,4040,4040,4040,4040,0
|
|
20241218,122900,977995520,4040,4035,4040,4035,91
|
|
20241218,122800,977628070,4040,4040,4040,4030,246
|
|
20241218,122700,976635030,4035,4035,4040,4030,1441
|
|
20241218,122600,970826785,4030,4030,4030,4030,152
|
|
20241218,122500,970214225,4035,4035,4040,4030,247
|
|
20241218,122400,969217695,4035,4035,4035,4035,1037
|
|
20241218,122300,965033400,4045,4035,4045,4035,189
|
|
20241218,122200,964269965,4040,4040,4040,4040,37
|
|
20241218,122100,964120485,4045,4040,4045,4035,179
|
|
20241218,122000,963397570,4040,4045,4045,4040,378
|
|
20241218,121900,961870185,4045,4045,4050,4045,267
|
|
20241218,121800,960789940,4050,4050,4055,4050,54
|
|
20241218,121700,960571225,4045,4040,4045,4040,138
|
|
20241218,121600,960013420,4040,4050,4050,4040,373
|
|
20241218,121500,958505285,4040,4050,4050,4040,271
|
|
20241218,121400,957409450,4050,4055,4055,4050,152
|
|
20241218,121300,956793585,4055,4055,4055,4055,172
|
|
20241218,121200,956096125,4060,4055,4060,4055,95
|
|
20241218,121100,955710525,4060,4060,4060,4060,0
|
|
20241218,121000,955710525,4060,4050,4065,4050,133
|
|
20241218,120900,955170930,4045,4045,4045,4045,155
|
|
20241218,120800,954543955,4055,4045,4055,4040,349
|
|
20241218,120700,953132775,4045,4045,4045,4045,72
|
|
20241218,120600,952841535,4050,4045,4055,4045,256
|
|
20241218,120500,951805390,4050,4060,4065,4050,278
|
|
20241218,120400,950678885,4055,4060,4065,4055,195
|
|
20241218,120300,949887425,4055,4055,4065,4055,188
|
|
20241218,120200,949124555,4055,4050,4055,4045,171
|
|
20241218,120100,948432180,4050,4050,4050,4050,53
|
|
20241218,120000,948217530,4045,4050,4050,4045,720
|
|
20241218,115900,945305120,4050,4035,4050,4035,13911
|
|
20241218,115800,889134270,4035,4020,4035,4020,4690
|
|
20241218,115700,870233555,4025,4020,4025,4020,1105
|
|
20241218,115600,865786340,4025,4020,4025,4020,2223
|
|
20241218,115500,856849590,4025,4020,4025,4020,1053
|
|
20241218,115400,852616265,4025,4020,4025,4020,95
|
|
20241218,115300,852234080,4025,4025,4025,4025,53
|
|
20241218,115200,852020755,4020,4015,4020,4015,5
|
|
20241218,115100,852000675,4015,4020,4025,4015,87
|
|
20241218,115000,851650850,4025,4020,4025,4010,6289
|
|
20241218,114900,826393355,4025,4025,4025,4020,416
|
|
20241218,114800,824719140,4025,4025,4030,4020,387
|
|
20241218,114700,823161525,4025,4025,4025,4025,166
|
|
20241218,114600,822493375,4030,4025,4030,4025,95
|
|
20241218,114500,822110715,4020,4020,4020,4020,320
|
|
20241218,114400,820824315,4030,4025,4030,4025,113
|
|
20241218,114300,820369210,4020,4025,4025,4020,148
|
|
20241218,114200,819774210,4025,4025,4025,4025,123
|
|
20241218,114100,819279135,4020,4025,4025,4020,337
|
|
20241218,114000,817924275,4025,4030,4030,4025,373
|
|
20241218,113900,816422685,4030,4025,4030,4025,66
|
|
20241218,113800,816156895,4030,4025,4030,4025,598
|
|
20241218,113700,813749685,4025,4020,4025,4015,2010
|
|
20241218,113600,805669385,4020,4015,4020,4015,54
|
|
20241218,113500,805452310,4020,4015,4020,4015,94
|
|
20241218,113400,805074615,4020,4020,4020,4020,1641
|
|
20241218,113300,798477795,4025,4030,4030,4020,572
|
|
20241218,113200,796175980,4020,4025,4030,4020,490
|
|
20241218,113100,794205665,4020,4025,4030,4020,425
|
|
20241218,113000,792494190,4025,4025,4025,4025,203
|
|
20241218,112900,791677115,4020,4025,4025,4020,178
|
|
20241218,112800,790960855,4025,4025,4025,4025,141
|
|
20241218,112700,790393330,4025,4025,4030,4025,407
|
|
20241218,112600,788754600,4025,4025,4025,4025,1
|
|
20241218,112500,788750575,4030,4020,4030,4020,1533
|
|
20241218,112400,782580175,4020,4015,4020,4015,2706
|
|
20241218,112300,771706405,4015,4010,4015,4010,96
|
|
20241218,112200,771321180,4010,4010,4010,4010,1
|
|
20241218,112100,771317170,4005,4000,4010,4000,437
|
|
20241218,112000,769567040,4015,4005,4015,4005,156
|
|
20241218,111900,768940760,4015,3995,4020,3995,5270
|
|
20241218,111800,747859980,3995,4035,4035,3985,50413
|
|
20241218,111700,545964455,4035,4025,4035,4025,87
|
|
20241218,111600,545613435,4020,4025,4035,4020,112
|
|
20241218,111500,545162470,4035,4025,4035,4025,337
|
|
20241218,111400,543803980,4020,4025,4025,4020,126
|
|
20241218,111300,543297020,4020,4020,4020,4020,2990
|
|
20241218,111200,531277220,4015,4020,4020,4015,211
|
|
20241218,111100,530429790,4020,4020,4020,4020,0
|
|
20241218,111000,530429790,4020,4020,4020,4015,205
|
|
20241218,110900,529605880,4020,4020,4020,4020,74
|
|
20241218,110800,529308400,4015,4015,4015,4015,47
|
|
20241218,110700,529119695,4015,4015,4015,4015,0
|
|
20241218,110600,529119695,4015,4020,4020,4015,162
|
|
20241218,110500,528468640,4015,4015,4015,4015,100
|
|
20241218,110400,528067140,4020,4020,4020,4020,448
|
|
20241218,110300,526266180,4020,4020,4020,4020,0
|
|
20241218,110200,526266180,4020,4020,4020,4020,38
|
|
20241218,110100,526113420,4020,4020,4020,4020,0
|
|
20241218,110000,526113420,4020,4020,4020,4020,37
|
|
20241218,105900,525964680,4020,4020,4020,4020,70
|
|
20241218,105800,525683280,4020,4020,4020,4015,518
|
|
20241218,105700,523601110,4015,4015,4015,4015,1893
|
|
20241218,105600,516000715,4015,4020,4020,4010,5423
|
|
20241218,105500,494212790,4025,4025,4025,4025,0
|
|
20241218,105400,494212790,4025,4025,4025,4025,1
|
|
20241218,105300,494208765,4025,4025,4025,4025,21
|
|
20241218,105200,494124240,4020,4020,4020,4020,0
|
|
20241218,105100,494124240,4020,4020,4020,4020,0
|
|
20241218,105000,494124240,4020,4020,4020,4020,3000
|
|
20241218,104900,482064240,4025,4025,4025,4025,0
|
|
20241218,104800,482064240,4025,4025,4025,4025,1000
|
|
20241218,104700,478039240,4025,4025,4025,4025,25
|
|
20241218,104600,477938615,4025,4025,4035,4025,18
|
|
20241218,104500,477866120,4020,4020,4030,4020,4081
|
|
20241218,104400,461452460,4015,4015,4015,4015,2001
|
|
20241218,104300,453418445,4015,4020,4020,4015,1561
|
|
20241218,104200,447148305,4015,4015,4015,4015,0
|
|
20241218,104100,447148305,4015,4010,4015,4010,1791
|
|
20241218,104000,439957580,4010,4010,4010,4010,18
|
|
20241218,103900,439885400,4010,4025,4025,4010,4623
|
|
20241218,103800,421308080,4020,4030,4030,4020,4666
|
|
20241218,103700,402519825,4030,4030,4030,4030,246
|
|
20241218,103600,401528445,4030,4030,4030,4030,1510
|
|
20241218,103500,395443145,4030,4030,4030,4030,156
|
|
20241218,103400,394814465,4035,4040,4040,4035,2720
|
|
20241218,103300,383835875,4040,4040,4040,4040,37
|
|
20241218,103200,383686395,4045,4045,4045,4045,159
|
|
20241218,103100,383043240,4045,4045,4045,4045,34
|
|
20241218,103000,382905710,4045,4045,4045,4045,0
|
|
20241218,102900,382905710,4045,4045,4045,4045,32
|
|
20241218,102800,382776270,4045,4045,4045,4045,0
|
|
20241218,102700,382776270,4045,4040,4045,4040,410
|
|
20241218,102600,381117995,4040,4040,4040,4040,153
|
|
20241218,102500,380499875,4040,4040,4040,4040,34
|
|
20241218,102400,380362515,4040,4040,4040,4040,0
|
|
20241218,102300,380362515,4040,4040,4040,4040,33
|
|
20241218,102200,380229195,4040,4040,4040,4040,0
|
|
20241218,102100,380229195,4040,4040,4040,4040,35
|
|
20241218,102000,380087795,4045,4045,4045,4045,199
|
|
20241218,101900,379282840,4050,4040,4050,4040,408
|
|
20241218,101800,377632610,4045,4045,4045,4045,636
|
|
20241218,101700,375059990,4045,4045,4045,4045,201
|
|
20241218,101600,374246945,4040,4040,4040,4040,28
|
|
20241218,101500,374133825,4040,4040,4040,4040,37
|
|
20241218,101400,373984345,4045,4045,4045,4045,297
|
|
20241218,101300,372782980,4040,4040,4040,4040,34
|
|
20241218,101200,372645620,4040,4040,4040,4040,702
|
|
20241218,101100,369809540,4035,4035,4035,4035,60
|
|
20241218,101000,369567440,4035,4035,4035,4035,33
|
|
20241218,100900,369434285,4045,4040,4045,4040,55
|
|
20241218,100800,369211995,4040,4040,4040,4040,1416
|
|
20241218,100700,363491355,4035,4035,4035,4030,4826
|
|
20241218,100600,344019360,4040,4040,4040,4040,5
|
|
20241218,100500,343999160,4035,4035,4035,4035,2
|
|
20241218,100400,343991090,4030,4030,4030,4030,433
|
|
20241218,100300,342246100,4030,4030,4030,4030,0
|
|
20241218,100200,342246100,4030,4030,4030,4030,41
|
|
20241218,100100,342080870,4030,4030,4030,4030,59
|
|
20241218,100000,341843100,4030,4035,4035,4030,181
|
|
20241218,095900,341113665,4030,4030,4030,4025,631
|
|
20241218,095800,338571210,4030,4030,4030,4030,704
|
|
20241218,095700,335734090,4030,4030,4030,4030,453
|
|
20241218,095600,333908500,4030,4035,4035,4030,540
|
|
20241218,095500,331729800,4035,4020,4035,4020,1265
|
|
20241218,095400,326639610,4015,4040,4040,4015,8057
|
|
20241218,095300,294174460,4045,4045,4045,4035,3192
|
|
20241218,095200,281277920,4050,4035,4050,4035,273
|
|
20241218,095100,280175330,4035,4040,4040,4035,1051
|
|
20241218,095000,275930895,4040,4040,4040,4040,598
|
|
20241218,094900,273514975,4040,4040,4045,4040,1204
|
|
20241218,094800,268646320,4040,4040,4040,4040,176
|
|
20241218,094700,267935280,4045,4045,4045,4045,6
|
|
20241218,094600,267911010,4040,4040,4040,4040,0
|
|
20241218,094500,267911010,4040,4040,4045,4040,378
|
|
20241218,094400,266383880,4040,4035,4040,4035,809
|
|
20241218,094300,263118205,4035,4035,4035,4035,37
|
|
20241218,094200,262968910,4035,4040,4045,4030,9336
|
|
20241218,094100,225280180,4040,4040,4040,4040,0
|
|
20241218,094000,225280180,4040,4040,4040,4040,0
|
|
20241218,093900,225280180,4040,4040,4040,4040,28
|
|
20241218,093800,225167060,4040,4040,4040,4040,241
|
|
20241218,093700,224193420,4045,4045,4045,4040,212
|
|
20241218,093600,223336640,4050,4050,4050,4050,1511
|
|
20241218,093500,217217090,4050,4055,4055,4050,114
|
|
20241218,093400,216754985,4055,4055,4060,4055,6
|
|
20241218,093300,216730645,4055,4055,4055,4055,500
|
|
20241218,093200,214703145,4050,4065,4065,4050,5511
|
|
20241218,093100,192360070,4065,4065,4065,4065,0
|
|
20241218,093000,192360070,4065,4065,4065,4065,106
|
|
20241218,092900,191929180,4065,4075,4075,4060,3591
|
|
20241218,092800,177338525,4065,4065,4065,4065,184
|
|
20241218,092700,176590565,4065,4065,4065,4065,527
|
|
20241218,092600,174448310,4075,4075,4075,4075,500
|
|
20241218,092500,172410810,4065,4065,4065,4065,240
|
|
20241218,092400,171435210,4075,4065,4075,4065,66
|
|
20241218,092300,171166420,4065,4070,4070,4065,2
|
|
20241218,092200,171158285,4070,4085,4085,4070,1813
|
|
20241218,092100,163764865,4080,4080,4080,4080,1818
|
|
20241218,092000,156347425,4085,4085,4085,4085,0
|
|
20241218,091900,156347425,4085,4090,4090,4085,2152
|
|
20241218,091800,147550905,4085,4085,4085,4085,2200
|
|
20241218,091700,138563905,4090,4100,4100,4090,2130
|
|
20241218,091600,129841495,4100,4100,4100,4100,2785
|
|
20241218,091500,118422995,4095,4085,4100,4085,2134
|
|
20241218,091400,109688695,4095,4095,4095,4095,0
|
|
20241218,091300,109688695,4095,4095,4095,4095,34
|
|
20241218,091200,109549465,4090,4075,4090,4075,5058
|
|
20241218,091100,88890510,4075,4075,4075,4075,0
|
|
20241218,091000,88890510,4075,4085,4085,4075,1707
|
|
20241218,090900,81930415,4085,4095,4095,4085,303
|
|
20241218,090800,80692640,4095,4085,4100,4080,3109
|
|
20241218,090700,67997170,4085,4105,4110,4085,831
|
|
20241218,090600,64588815,4105,4105,4105,4105,37
|
|
20241218,090500,64436930,4105,4105,4105,4075,1035
|
|
20241218,090400,60188285,4100,4090,4100,4090,1435
|
|
20241218,090300,54313475,4090,4080,4090,4080,3691
|
|
20241218,090200,39238295,4085,4085,4085,4085,524
|
|
20241218,090100,37097755,4040,4050,4090,4040,3000
|
|
20241218,090000,24920945,4080,4030,4080,4030,6138
|