684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,202100,1102133220,4070,4070,4070,4070,8117
|
|
20241219,202000,1102133220,4070,4070,4070,4070,0
|
|
20241219,201900,1102133220,4070,4070,4070,4070,0
|
|
20241219,201800,1102133220,4070,4070,4070,4070,0
|
|
20241219,201700,1102133220,4070,4070,4070,4070,0
|
|
20241219,201600,1102133220,4070,4070,4070,4070,0
|
|
20241219,201500,1102133220,4070,4070,4070,4070,0
|
|
20241219,201400,1102133220,4070,4070,4070,4070,0
|
|
20241219,201300,1102133220,4070,4070,4070,4070,0
|
|
20241219,201200,1102133220,4070,4070,4070,4070,0
|
|
20241219,201100,1102133220,4070,4070,4070,4070,0
|
|
20241219,201000,1102133220,4070,4070,4070,4070,0
|
|
20241219,200900,1102133220,4070,4070,4070,4070,0
|
|
20241219,200800,1102133220,4070,4070,4070,4070,0
|
|
20241219,200700,1102133220,4070,4070,4070,4070,0
|
|
20241219,200600,1102133220,4070,4070,4070,4070,0
|
|
20241219,200500,1102133220,4070,4070,4070,4070,0
|
|
20241219,200400,1102133220,4070,4070,4070,4070,0
|
|
20241219,200300,1102133220,4070,4070,4070,4070,0
|
|
20241219,200200,1102133220,4070,4070,4070,4070,0
|
|
20241219,200100,1102133220,4070,4070,4070,4070,0
|
|
20241219,200000,1102133220,4070,4070,4070,4070,0
|
|
20241219,195900,1102133220,4070,4070,4070,4070,0
|
|
20241219,195800,1102133220,4070,4070,4070,4070,0
|
|
20241219,195700,1102133220,4070,4070,4070,4070,0
|
|
20241219,195600,1102133220,4070,4070,4070,4070,0
|
|
20241219,195500,1102133220,4070,4070,4070,4070,0
|
|
20241219,195400,1102133220,4070,4070,4070,4070,0
|
|
20241219,195300,1102133220,4070,4070,4070,4070,0
|
|
20241219,195200,1102133220,4070,4070,4070,4070,0
|
|
20241219,195100,1102133220,4070,4070,4070,4070,8117
|
|
20241219,195000,1102133220,4070,4070,4070,4070,0
|
|
20241219,194900,1102133220,4070,4070,4070,4070,0
|
|
20241219,194800,1102133220,4070,4070,4070,4070,0
|
|
20241219,194700,1102133220,4070,4070,4070,4070,0
|
|
20241219,194600,1102133220,4070,4070,4070,4070,0
|
|
20241219,194500,1102133220,4070,4070,4070,4070,0
|
|
20241219,194400,1102133220,4070,4070,4070,4070,0
|
|
20241219,194300,1102133220,4070,4070,4070,4070,0
|
|
20241219,194200,1102133220,4070,4070,4070,4070,0
|
|
20241219,194100,1102133220,4070,4070,4070,4070,0
|
|
20241219,194000,1102133220,4070,4070,4070,4070,0
|
|
20241219,193900,1102133220,4070,4070,4070,4070,0
|
|
20241219,193800,1102133220,4070,4070,4070,4070,0
|
|
20241219,193700,1102133220,4070,4070,4070,4070,0
|
|
20241219,193600,1102133220,4070,4070,4070,4070,0
|
|
20241219,193500,1102133220,4070,4070,4070,4070,0
|
|
20241219,193400,1102133220,4070,4070,4070,4070,0
|
|
20241219,193300,1102133220,4070,4070,4070,4070,0
|
|
20241219,193200,1102133220,4070,4070,4070,4070,0
|
|
20241219,193100,1102133220,4070,4070,4070,4070,0
|
|
20241219,193000,1102133220,4070,4070,4070,4070,0
|
|
20241219,192900,1102133220,4070,4070,4070,4070,0
|
|
20241219,192800,1102133220,4070,4070,4070,4070,0
|
|
20241219,192700,1102133220,4070,4070,4070,4070,0
|
|
20241219,192600,1102133220,4070,4070,4070,4070,0
|
|
20241219,192500,1102133220,4070,4070,4070,4070,0
|
|
20241219,192400,1102133220,4070,4070,4070,4070,0
|
|
20241219,192300,1102133220,4070,4070,4070,4070,0
|
|
20241219,192200,1102133220,4070,4070,4070,4070,0
|
|
20241219,192100,1102133220,4070,4070,4070,4070,8117
|
|
20241219,192000,1102133220,4070,4070,4070,4070,0
|
|
20241219,191900,1102133220,4070,4070,4070,4070,0
|
|
20241219,191800,1102133220,4070,4070,4070,4070,0
|
|
20241219,191700,1102133220,4070,4070,4070,4070,0
|
|
20241219,191600,1102133220,4070,4070,4070,4070,0
|
|
20241219,191500,1102133220,4070,4070,4070,4070,0
|
|
20241219,191400,1102133220,4070,4070,4070,4070,0
|
|
20241219,191300,1102133220,4070,4070,4070,4070,0
|
|
20241219,191200,1102133220,4070,4070,4070,4070,0
|
|
20241219,191100,1102133220,4070,4070,4070,4070,0
|
|
20241219,191000,1102133220,4070,4070,4070,4070,0
|
|
20241219,190900,1102133220,4070,4070,4070,4070,0
|
|
20241219,190800,1102133220,4070,4070,4070,4070,0
|
|
20241219,190700,1102133220,4070,4070,4070,4070,0
|
|
20241219,190600,1102133220,4070,4070,4070,4070,0
|
|
20241219,190500,1102133220,4070,4070,4070,4070,0
|
|
20241219,190400,1102133220,4070,4070,4070,4070,0
|
|
20241219,190300,1102133220,4070,4070,4070,4070,0
|
|
20241219,190200,1102133220,4070,4070,4070,4070,0
|
|
20241219,190100,1102133220,4070,4070,4070,4070,0
|
|
20241219,190000,1102133220,4070,4070,4070,4070,0
|
|
20241219,185900,1102133220,4070,4070,4070,4070,0
|
|
20241219,185800,1102133220,4070,4070,4070,4070,0
|
|
20241219,185700,1102133220,4070,4070,4070,4070,0
|
|
20241219,185600,1102133220,4070,4070,4070,4070,0
|
|
20241219,185500,1102133220,4070,4070,4070,4070,0
|
|
20241219,185400,1102133220,4070,4070,4070,4070,0
|
|
20241219,185300,1102133220,4070,4070,4070,4070,0
|
|
20241219,185200,1102133220,4070,4070,4070,4070,0
|
|
20241219,185100,1102133220,4070,4070,4070,4070,8117
|
|
20241219,185000,1102133220,4070,4070,4070,4070,0
|
|
20241219,184900,1102133220,4070,4070,4070,4070,0
|
|
20241219,184800,1102133220,4070,4070,4070,4070,0
|
|
20241219,184700,1102133220,4070,4070,4070,4070,0
|
|
20241219,184600,1102133220,4070,4070,4070,4070,0
|
|
20241219,184500,1102133220,4070,4070,4070,4070,0
|
|
20241219,184400,1102133220,4070,4070,4070,4070,0
|
|
20241219,184300,1102133220,4070,4070,4070,4070,0
|
|
20241219,184200,1102133220,4070,4070,4070,4070,0
|
|
20241219,184100,1102133220,4070,4070,4070,4070,0
|
|
20241219,184000,1102133220,4070,4070,4070,4070,0
|
|
20241219,183900,1102133220,4070,4070,4070,4070,0
|
|
20241219,183800,1102133220,4070,4070,4070,4070,0
|
|
20241219,183700,1102133220,4070,4070,4070,4070,0
|
|
20241219,183600,1102133220,4070,4070,4070,4070,0
|
|
20241219,183500,1102133220,4070,4070,4070,4070,0
|
|
20241219,183400,1102133220,4070,4070,4070,4070,0
|
|
20241219,183300,1102133220,4070,4070,4070,4070,0
|
|
20241219,183200,1102133220,4070,4070,4070,4070,0
|
|
20241219,183100,1102133220,4070,4070,4070,4070,0
|
|
20241219,183000,1102133220,4070,4070,4070,4070,0
|
|
20241219,182900,1102133220,4070,4070,4070,4070,0
|
|
20241219,182800,1102133220,4070,4070,4070,4070,0
|
|
20241219,182700,1102133220,4070,4070,4070,4070,0
|
|
20241219,182600,1102133220,4070,4070,4070,4070,0
|
|
20241219,182500,1102133220,4070,4070,4070,4070,0
|
|
20241219,182400,1102133220,4070,4070,4070,4070,0
|
|
20241219,182300,1102133220,4070,4070,4070,4070,0
|
|
20241219,182200,1102133220,4070,4070,4070,4070,0
|
|
20241219,182100,1102133220,4070,4070,4070,4070,8117
|
|
20241219,182000,1102133220,4070,4070,4070,4070,0
|
|
20241219,181900,1102133220,4070,4070,4070,4070,0
|
|
20241219,181800,1102133220,4070,4070,4070,4070,0
|
|
20241219,181700,1102133220,4070,4070,4070,4070,0
|
|
20241219,181600,1102133220,4070,4070,4070,4070,0
|
|
20241219,181500,1102133220,4070,4070,4070,4070,0
|
|
20241219,181400,1102133220,4070,4070,4070,4070,0
|
|
20241219,181300,1102133220,4070,4070,4070,4070,0
|
|
20241219,181200,1102133220,4070,4070,4070,4070,0
|
|
20241219,181100,1102133220,4070,4070,4070,4070,0
|
|
20241219,181000,1102133220,4070,4070,4070,4070,0
|
|
20241219,180900,1102133220,4070,4070,4070,4070,0
|
|
20241219,180800,1102133220,4070,4070,4070,4070,0
|
|
20241219,180700,1102133220,4070,4070,4070,4070,0
|
|
20241219,180600,1102133220,4070,4070,4070,4070,0
|
|
20241219,180500,1102133220,4070,4070,4070,4070,0
|
|
20241219,180400,1102133220,4070,4070,4070,4070,0
|
|
20241219,180300,1102133220,4070,4070,4070,4070,0
|
|
20241219,180200,1102133220,4070,4070,4070,4070,0
|
|
20241219,180100,1102133220,4070,4070,4070,4070,0
|
|
20241219,180000,1102133220,4070,4070,4070,4070,0
|
|
20241219,175900,1102133220,4070,4070,4070,4070,0
|
|
20241219,175800,1102133220,4070,4070,4070,4070,0
|
|
20241219,175700,1102133220,4070,4070,4070,4070,0
|
|
20241219,175600,1102133220,4070,4070,4070,4070,0
|
|
20241219,175500,1102133220,4070,4070,4070,4070,0
|
|
20241219,175400,1102133220,4070,4070,4070,4070,0
|
|
20241219,175300,1102133220,4070,4070,4070,4070,0
|
|
20241219,175200,1102133220,4070,4070,4070,4070,0
|
|
20241219,175100,1102133220,4070,4070,4070,4070,8117
|
|
20241219,175000,1102133220,4070,4070,4070,4070,0
|
|
20241219,174900,1102133220,4070,4070,4070,4070,0
|
|
20241219,174800,1102133220,4070,4070,4070,4070,0
|
|
20241219,174700,1102133220,4070,4070,4070,4070,0
|
|
20241219,174600,1102133220,4070,4070,4070,4070,0
|
|
20241219,174500,1102133220,4070,4070,4070,4070,0
|
|
20241219,174400,1102133220,4070,4070,4070,4070,0
|
|
20241219,174300,1102133220,4070,4070,4070,4070,0
|
|
20241219,174200,1102133220,4070,4070,4070,4070,0
|
|
20241219,174100,1102133220,4070,4070,4070,4070,0
|
|
20241219,174000,1102133220,4070,4070,4070,4070,0
|
|
20241219,173900,1102133220,4070,4070,4070,4070,0
|
|
20241219,173800,1102133220,4070,4070,4070,4070,0
|
|
20241219,173700,1102133220,4070,4070,4070,4070,0
|
|
20241219,173600,1102133220,4070,4070,4070,4070,0
|
|
20241219,173500,1102133220,4070,4070,4070,4070,0
|
|
20241219,173400,1102133220,4070,4070,4070,4070,0
|
|
20241219,173300,1102133220,4070,4070,4070,4070,0
|
|
20241219,173200,1102133220,4070,4070,4070,4070,0
|
|
20241219,173100,1102133220,4070,4070,4070,4070,0
|
|
20241219,173000,1102133220,4070,4070,4070,4070,0
|
|
20241219,172900,1102133220,4070,4070,4070,4070,0
|
|
20241219,172800,1102133220,4070,4070,4070,4070,0
|
|
20241219,172700,1102133220,4070,4070,4070,4070,0
|
|
20241219,172600,1102133220,4070,4070,4070,4070,0
|
|
20241219,172500,1102133220,4070,4070,4070,4070,0
|
|
20241219,172400,1102133220,4070,4070,4070,4070,0
|
|
20241219,172300,1102133220,4070,4070,4070,4070,0
|
|
20241219,172200,1102133220,4070,4070,4070,4070,0
|
|
20241219,172100,1102133220,4070,4070,4070,4070,8117
|
|
20241219,172000,1102133220,4070,4070,4070,4070,0
|
|
20241219,171900,1102133220,4070,4070,4070,4070,0
|
|
20241219,171800,1102133220,4070,4070,4070,4070,0
|
|
20241219,171700,1102133220,4070,4070,4070,4070,0
|
|
20241219,171600,1102133220,4070,4070,4070,4070,0
|
|
20241219,171500,1102133220,4070,4070,4070,4070,0
|
|
20241219,171400,1102133220,4070,4070,4070,4070,0
|
|
20241219,171300,1102133220,4070,4070,4070,4070,0
|
|
20241219,171200,1102133220,4070,4070,4070,4070,0
|
|
20241219,171100,1102133220,4070,4070,4070,4070,0
|
|
20241219,171000,1102133220,4070,4070,4070,4070,0
|
|
20241219,170900,1102133220,4070,4070,4070,4070,0
|
|
20241219,170800,1102133220,4070,4070,4070,4070,0
|
|
20241219,170700,1102133220,4070,4070,4070,4070,0
|
|
20241219,170600,1102133220,4070,4070,4070,4070,0
|
|
20241219,170500,1102133220,4070,4070,4070,4070,0
|
|
20241219,170400,1102133220,4070,4070,4070,4070,0
|
|
20241219,170300,1102133220,4070,4070,4070,4070,0
|
|
20241219,170200,1102133220,4070,4070,4070,4070,0
|
|
20241219,170100,1102133220,4070,4070,4070,4070,0
|
|
20241219,170000,1102133220,4070,4070,4070,4070,0
|
|
20241219,165900,1102133220,4070,4070,4070,4070,0
|
|
20241219,165800,1102133220,4070,4070,4070,4070,0
|
|
20241219,165700,1102133220,4070,4070,4070,4070,0
|
|
20241219,165600,1102133220,4070,4070,4070,4070,0
|
|
20241219,165500,1102133220,4070,4070,4070,4070,0
|
|
20241219,165400,1102133220,4070,4070,4070,4070,0
|
|
20241219,165300,1102133220,4070,4070,4070,4070,0
|
|
20241219,165200,1102133220,4070,4070,4070,4070,0
|
|
20241219,165100,1102133220,4070,4070,4070,4070,8117
|
|
20241219,165000,1102133220,4070,4070,4070,4070,0
|
|
20241219,164900,1102133220,4070,4070,4070,4070,0
|
|
20241219,164800,1102133220,4070,4070,4070,4070,0
|
|
20241219,164700,1102133220,4070,4070,4070,4070,0
|
|
20241219,164600,1102133220,4070,4070,4070,4070,0
|
|
20241219,164500,1102133220,4070,4070,4070,4070,0
|
|
20241219,164400,1102133220,4070,4070,4070,4070,0
|
|
20241219,164300,1102133220,4070,4070,4070,4070,0
|
|
20241219,164200,1102133220,4070,4070,4070,4070,0
|
|
20241219,164100,1102133220,4070,4070,4070,4070,0
|
|
20241219,164000,1102133220,4070,4070,4070,4070,0
|
|
20241219,163900,1102133220,4070,4070,4070,4070,0
|
|
20241219,163800,1102133220,4070,4070,4070,4070,0
|
|
20241219,163700,1102133220,4070,4070,4070,4070,0
|
|
20241219,163600,1102133220,4070,4070,4070,4070,0
|
|
20241219,163500,1102133220,4070,4070,4070,4070,0
|
|
20241219,163400,1102133220,4070,4070,4070,4070,0
|
|
20241219,163300,1102133220,4070,4070,4070,4070,0
|
|
20241219,163200,1102133220,4070,4070,4070,4070,0
|
|
20241219,163100,1102133220,4070,4070,4070,4070,0
|
|
20241219,163000,1102133220,4070,4070,4070,4070,0
|
|
20241219,162900,1102133220,4070,4070,4070,4070,0
|
|
20241219,162800,1102133220,4070,4070,4070,4070,0
|
|
20241219,162700,1102133220,4070,4070,4070,4070,0
|
|
20241219,162600,1102133220,4070,4070,4070,4070,0
|
|
20241219,162500,1102133220,4070,4070,4070,4070,0
|
|
20241219,162400,1102133220,4070,4070,4070,4070,0
|
|
20241219,162300,1102133220,4070,4070,4070,4070,0
|
|
20241219,162200,1102133220,4070,4070,4070,4070,0
|
|
20241219,162100,1102133220,4070,4070,4070,4070,8117
|
|
20241219,162000,1102133220,4070,4070,4070,4070,0
|
|
20241219,161900,1102133220,4070,4070,4070,4070,0
|
|
20241219,161800,1102133220,4070,4070,4070,4070,0
|
|
20241219,161700,1102133220,4070,4070,4070,4070,0
|
|
20241219,161600,1102133220,4070,4070,4070,4070,0
|
|
20241219,161500,1102133220,4070,4070,4070,4070,0
|
|
20241219,161400,1102133220,4070,4070,4070,4070,0
|
|
20241219,161300,1102133220,4070,4070,4070,4070,0
|
|
20241219,161200,1102133220,4070,4070,4070,4070,0
|
|
20241219,161100,1102133220,4070,4070,4070,4070,0
|
|
20241219,161000,1102133220,4070,4070,4070,4070,0
|
|
20241219,160900,1102133220,4070,4070,4070,4070,0
|
|
20241219,160800,1102133220,4070,4070,4070,4070,0
|
|
20241219,160700,1102133220,4070,4070,4070,4070,0
|
|
20241219,160600,1102133220,4070,4070,4070,4070,0
|
|
20241219,160500,1102133220,4070,4070,4070,4070,0
|
|
20241219,160400,1102133220,4070,4070,4070,4070,0
|
|
20241219,160300,1102133220,4070,4070,4070,4070,0
|
|
20241219,160200,1102133220,4070,4070,4070,4070,0
|
|
20241219,160100,1102133220,4070,4070,4070,4070,0
|
|
20241219,160000,1102133220,4070,4070,4070,4070,0
|
|
20241219,155900,1102133220,4070,4070,4070,4070,0
|
|
20241219,155800,1102133220,4070,4070,4070,4070,0
|
|
20241219,155700,1102133220,4070,4070,4070,4070,0
|
|
20241219,155600,1102133220,4070,4070,4070,4070,0
|
|
20241219,155500,1102133220,4070,4070,4070,4070,0
|
|
20241219,155400,1102133220,4070,4070,4070,4070,0
|
|
20241219,155300,1102133220,4070,4070,4070,4070,0
|
|
20241219,155200,1102133220,4070,4070,4070,4070,0
|
|
20241219,155100,1102133220,4070,4070,4070,4070,8117
|
|
20241219,155000,1102133220,4070,4070,4070,4070,0
|
|
20241219,154900,1102133220,4070,4070,4070,4070,0
|
|
20241219,154800,1102133220,4070,4070,4070,4070,0
|
|
20241219,154700,1102133220,4070,4070,4070,4070,0
|
|
20241219,154600,1102133220,4070,4070,4070,4070,0
|
|
20241219,154500,1102133220,4070,4070,4070,4070,0
|
|
20241219,154400,1102133220,4070,4070,4070,4070,0
|
|
20241219,154300,1102133220,4070,4070,4070,4070,0
|
|
20241219,154200,1102133220,4070,4070,4070,4070,0
|
|
20241219,154100,1102133220,4070,4070,4070,4070,0
|
|
20241219,154000,1102133220,4070,4070,4070,4070,0
|
|
20241219,153900,1102133220,4070,4070,4070,4070,0
|
|
20241219,153800,1102133220,4070,4070,4070,4070,0
|
|
20241219,153700,1102133220,4070,4070,4070,4070,0
|
|
20241219,153600,1102133220,4070,4070,4070,4070,0
|
|
20241219,153500,1102133220,4070,4070,4070,4070,0
|
|
20241219,153400,1102133220,4070,4070,4070,4070,0
|
|
20241219,153300,1102133220,4070,4070,4070,4070,0
|
|
20241219,153200,1102133220,4070,4070,4070,4070,0
|
|
20241219,153100,1102133220,4070,4070,4070,4070,0
|
|
20241219,153000,1102133220,4070,4070,4070,4070,8117
|
|
20241219,152900,1069097030,4070,4070,4070,4070,0
|
|
20241219,152800,1069097030,4070,4070,4070,4070,0
|
|
20241219,152700,1069097030,4070,4070,4070,4070,0
|
|
20241219,152600,1069097030,4070,4070,4070,4070,0
|
|
20241219,152500,1069097030,4070,4070,4070,4070,0
|
|
20241219,152400,1069097030,4070,4070,4070,4070,0
|
|
20241219,152300,1069097030,4070,4070,4070,4070,0
|
|
20241219,152200,1069097030,4070,4070,4070,4070,0
|
|
20241219,152100,1069097030,4070,4070,4070,4070,0
|
|
20241219,152000,1069097030,4070,4070,4070,4070,0
|
|
20241219,151900,1069097030,4070,4075,4075,4070,27
|
|
20241219,151800,1068987010,4075,4075,4075,4075,9
|
|
20241219,151700,1068950335,4075,4070,4075,4065,2455
|
|
20241219,151600,1058966280,4070,4075,4075,4070,1015
|
|
20241219,151500,1054834730,4075,4075,4075,4070,3002
|
|
20241219,151400,1042610775,4080,4080,4080,4080,14
|
|
20241219,151300,1042553655,4080,4080,4080,4070,338
|
|
20241219,151200,1041175350,4080,4080,4080,4080,0
|
|
20241219,151100,1041175350,4080,4080,4080,4080,18
|
|
20241219,151000,1041101910,4080,4075,4080,4075,1551
|
|
20241219,150900,1034780305,4080,4075,4080,4075,747
|
|
20241219,150800,1031736245,4075,4075,4075,4075,17
|
|
20241219,150700,1031666970,4075,4080,4080,4075,548
|
|
20241219,150600,1029433630,4080,4085,4085,4080,845
|
|
20241219,150500,1025984095,4085,4085,4090,4080,1174
|
|
20241219,150400,1021188555,4085,4085,4085,4085,45
|
|
20241219,150300,1021004730,4085,4075,4090,4075,3291
|
|
20241219,150200,1007591585,4075,4075,4075,4075,1
|
|
20241219,150100,1007587510,4075,4075,4075,4075,51
|
|
20241219,150000,1007379685,4075,4070,4075,4070,1205
|
|
20241219,145900,1002472590,4070,4070,4070,4070,5
|
|
20241219,145800,1002452240,4070,4070,4070,4070,48
|
|
20241219,145700,1002256880,4070,4070,4070,4070,1295
|
|
20241219,145600,996986230,4075,4075,4075,4075,453
|
|
20241219,145500,995140255,4075,4070,4075,4070,1330
|
|
20241219,145400,989727140,4075,4075,4075,4075,13
|
|
20241219,145300,989674165,4075,4075,4075,4075,219
|
|
20241219,145200,988781740,4075,4075,4075,4075,46
|
|
20241219,145100,988594290,4075,4075,4075,4075,14
|
|
20241219,145000,988537240,4075,4075,4075,4075,220
|
|
20241219,144900,987640740,4075,4070,4075,4070,270
|
|
20241219,144800,986541835,4070,4070,4070,4070,102
|
|
20241219,144700,986126695,4070,4070,4070,4070,401
|
|
20241219,144600,984494625,4075,4075,4075,4075,277
|
|
20241219,144500,983365850,4075,4070,4075,4070,758
|
|
20241219,144400,980280760,4070,4075,4075,4070,2000
|
|
20241219,144300,972139825,4085,4085,4085,4080,663
|
|
20241219,144200,969433485,4080,4080,4080,4080,772
|
|
20241219,144100,966283725,4080,4080,4080,4080,6
|
|
20241219,144000,966259245,4080,4080,4080,4080,62
|
|
20241219,143900,966006285,4080,4080,4080,4080,488
|
|
20241219,143800,964015245,4075,4080,4080,4075,405
|
|
20241219,143700,962364855,4075,4085,4085,4075,3064
|
|
20241219,143600,949878175,4085,4085,4085,4080,391
|
|
20241219,143500,948281800,4090,4090,4090,4090,0
|
|
20241219,143400,948281800,4090,4090,4090,4090,61
|
|
20241219,143300,948032310,4090,4085,4090,4085,248
|
|
20241219,143200,947019225,4085,4085,4085,4085,27
|
|
20241219,143100,946908930,4085,4085,4085,4085,0
|
|
20241219,143000,946908930,4085,4085,4085,4085,50
|
|
20241219,142900,946704680,4085,4085,4085,4085,230
|
|
20241219,142800,945765130,4085,4085,4085,4085,1
|
|
20241219,142700,945761045,4085,4085,4085,4085,356
|
|
20241219,142600,944306785,4085,4085,4085,4085,227
|
|
20241219,142500,943379490,4085,4085,4085,4085,29
|
|
20241219,142400,943261025,4085,4085,4085,4085,85
|
|
20241219,142300,942913800,4085,4080,4085,4080,981
|
|
20241219,142200,938907915,4085,4085,4085,4085,0
|
|
20241219,142100,938907915,4085,4085,4085,4085,56
|
|
20241219,142000,938679155,4085,4080,4085,4080,34
|
|
20241219,141900,938540365,4085,4085,4085,4085,211
|
|
20241219,141800,937678430,4080,4085,4085,4080,345
|
|
20241219,141700,936270605,4085,4085,4085,4085,44
|
|
20241219,141600,936090865,4085,4095,4095,4085,546
|
|
20241219,141500,933857995,4095,4095,4095,4095,46
|
|
20241219,141400,933669625,4095,4095,4095,4095,15
|
|
20241219,141300,933608200,4090,4095,4095,4090,317
|
|
20241219,141200,932310605,4090,4095,4095,4090,114
|
|
20241219,141100,931844280,4095,4095,4095,4095,3
|
|
20241219,141000,931831995,4090,4090,4090,4090,12
|
|
20241219,140900,931782915,4095,4095,4095,4095,279
|
|
20241219,140800,930640410,4095,4095,4095,4095,1
|
|
20241219,140700,930636315,4095,4095,4095,4095,2
|
|
20241219,140600,930628125,4090,4095,4095,4090,668
|
|
20241219,140500,927894665,4095,4095,4095,4095,9
|
|
20241219,140400,927857810,4095,4095,4095,4095,0
|
|
20241219,140300,927857810,4095,4095,4095,4095,62
|
|
20241219,140200,927603920,4090,4090,4090,4090,102
|
|
20241219,140100,927186740,4090,4090,4090,4090,9
|
|
20241219,140000,927149930,4085,4090,4090,4085,79
|
|
20241219,135900,926826920,4090,4090,4090,4090,668
|
|
20241219,135800,924094800,4090,4090,4090,4090,1
|
|
20241219,135700,924090710,4090,4090,4090,4085,1413
|
|
20241219,135600,918318300,4090,4090,4090,4090,210
|
|
20241219,135500,917459400,4090,4090,4090,4090,14
|
|
20241219,135400,917402140,4090,4090,4090,4090,44
|
|
20241219,135300,917222180,4090,4095,4095,4090,8
|
|
20241219,135200,917189430,4095,4095,4095,4095,225
|
|
20241219,135100,916268055,4095,4095,4095,4095,45
|
|
20241219,135000,916083780,4095,4095,4095,4095,355
|
|
20241219,134900,914630055,4095,4095,4095,4095,230
|
|
20241219,134800,913688205,4095,4095,4095,4095,0
|
|
20241219,134700,913688205,4095,4090,4095,4090,145
|
|
20241219,134600,913094930,4095,4095,4095,4095,225
|
|
20241219,134500,912173555,4095,4095,4095,4095,6
|
|
20241219,134400,912148985,4095,4095,4095,4095,46
|
|
20241219,134300,911960615,4095,4095,4095,4090,34
|
|
20241219,134200,911821485,4095,4095,4095,4095,210
|
|
20241219,134100,910961535,4095,4095,4095,4095,46
|
|
20241219,134000,910773165,4095,4090,4095,4090,114
|
|
20241219,133900,910306835,4090,4095,4095,4090,272
|
|
20241219,133800,909193300,4095,4095,4095,4095,45
|
|
20241219,133700,909009025,4095,4100,4100,4095,295
|
|
20241219,133600,907800970,4100,4100,4100,4100,211
|
|
20241219,133500,906935870,4095,4095,4095,4095,399
|
|
20241219,133400,905301965,4095,4095,4095,4095,101
|
|
20241219,133300,904888370,4100,4100,4100,4100,9
|
|
20241219,133200,904851470,4100,4100,4100,4100,271
|
|
20241219,133100,903740370,4105,4105,4105,4105,0
|
|
20241219,133000,903740370,4105,4100,4105,4100,3001
|
|
20241219,132900,891436265,4100,4100,4100,4100,313
|
|
20241219,132800,890152965,4100,4100,4100,4100,1000
|
|
20241219,132700,886052965,4100,4100,4100,4100,1
|
|
20241219,132600,886048865,4100,4095,4100,4095,1328
|
|
20241219,132500,880610410,4095,4090,4095,4085,1427
|
|
20241219,132400,874774750,4090,4090,4090,4090,1
|
|
20241219,132300,874770660,4090,4090,4090,4090,58
|
|
20241219,132200,874533440,4090,4090,4090,4090,211
|
|
20241219,132100,873670450,4090,4090,4090,4090,0
|
|
20241219,132000,873670450,4090,4090,4090,4090,66
|
|
20241219,131900,873400510,4090,4090,4090,4090,210
|
|
20241219,131800,872541610,4090,4090,4090,4090,39
|
|
20241219,131700,872382100,4090,4090,4090,4090,46
|
|
20241219,131600,872193960,4090,4085,4090,4085,8
|
|
20241219,131500,872161250,4090,4090,4090,4090,229
|
|
20241219,131400,871224640,4090,4090,4090,4085,736
|
|
20241219,131300,868217850,4090,4090,4090,4090,1
|
|
20241219,131200,868213760,4085,4090,4090,4085,749
|
|
20241219,131100,865152950,4090,4090,4090,4085,246
|
|
20241219,131000,864147810,4090,4090,4090,4090,0
|
|
20241219,130900,864147810,4090,4100,4100,4090,375
|
|
20241219,130800,862611535,4095,4095,4095,4095,3101
|
|
20241219,130700,849912940,4095,4090,4095,4090,997
|
|
20241219,130600,845832725,4090,4090,4090,4090,297
|
|
20241219,130500,844617995,4090,4090,4090,4090,212
|
|
20241219,130400,843750915,4090,4090,4090,4090,51
|
|
20241219,130300,843542325,4090,4090,4090,4090,14
|
|
20241219,130200,843485065,4085,4085,4085,4085,197
|
|
20241219,130100,842680320,4085,4085,4085,4080,620
|
|
20241219,130000,840150485,4085,4085,4085,4080,282
|
|
20241219,125900,838999015,4085,4085,4085,4085,1219
|
|
20241219,125800,834019400,4090,4095,4095,4090,330
|
|
20241219,125700,832669685,4095,4095,4095,4095,1
|
|
20241219,125600,832665590,4095,4095,4095,4095,0
|
|
20241219,125500,832665590,4095,4090,4095,4090,887
|
|
20241219,125400,829037750,4090,4090,4090,4090,1
|
|
20241219,125300,829033660,4090,4095,4095,4090,17
|
|
20241219,125200,828964115,4095,4095,4095,4090,362
|
|
20241219,125100,827482225,4095,4095,4095,4095,0
|
|
20241219,125000,827482225,4095,4090,4095,4090,1582
|
|
20241219,124900,821008435,4095,4090,4095,4090,802
|
|
20241219,124800,817727235,4090,4085,4090,4085,1119
|
|
20241219,124700,813155025,4090,4090,4090,4090,1
|
|
20241219,124600,813150935,4085,4090,4090,4085,1060
|
|
20241219,124500,808820535,4080,4085,4085,4080,1333
|
|
20241219,124400,803381495,4090,4090,4090,4090,1009
|
|
20241219,124300,799254685,4085,4080,4085,4080,10539
|
|
20241219,124200,756251515,4080,4080,4080,4080,211
|
|
20241219,124100,755390635,4080,4085,4085,4080,619
|
|
20241219,124000,752865045,4085,4085,4085,4085,180
|
|
20241219,123900,752129745,4090,4090,4090,4090,4
|
|
20241219,123800,752113385,4090,4085,4090,4080,2974
|
|
20241219,123700,739969295,4080,4080,4085,4080,1050
|
|
20241219,123600,735685065,4085,4085,4085,4085,6
|
|
20241219,123500,735660555,4085,4090,4090,4080,2049
|
|
20241219,123400,727300385,4080,4090,4090,4080,2028
|
|
20241219,123300,719025615,4090,4095,4095,4090,1024
|
|
20241219,123200,714837450,4095,4100,4105,4095,2930
|
|
20241219,123100,702834995,4100,4100,4100,4100,45
|
|
20241219,123000,702650495,4100,4105,4105,4100,5
|
|
20241219,122900,702629975,4105,4100,4105,4095,547
|
|
20241219,122800,700389840,4100,4100,4100,4100,810
|
|
20241219,122700,697068840,4100,4100,4100,4100,1314
|
|
20241219,122600,691681440,4110,4110,4110,4105,1919
|
|
20241219,122500,683803870,4115,4115,4115,4115,221
|
|
20241219,122400,682894455,4120,4115,4120,4115,112
|
|
20241219,122300,682433350,4110,4120,4120,4110,1175
|
|
20241219,122200,677602515,4120,4120,4120,4120,51
|
|
20241219,122100,677392395,4120,4120,4120,4120,274
|
|
20241219,122000,676263515,4115,4115,4115,4115,0
|
|
20241219,121900,676263515,4115,4115,4115,4110,2033
|
|
20241219,121800,667907775,4120,4120,4125,4120,271
|
|
20241219,121700,666791180,4125,4120,4125,4120,2
|
|
20241219,121600,666782935,4125,4115,4125,4115,132
|
|
20241219,121500,666239320,4115,4120,4120,4115,840
|
|
20241219,121400,662781220,4125,4120,4125,4115,1439
|
|
20241219,121300,656856070,4120,4115,4120,4115,1031
|
|
20241219,121200,652611025,4110,4115,4115,4110,182
|
|
20241219,121100,651862260,4110,4110,4110,4105,662
|
|
20241219,121000,649141685,4110,4100,4110,4100,8829
|
|
20241219,120900,612920260,4100,4100,4100,4100,59
|
|
20241219,120800,612678360,4100,4095,4100,4095,717
|
|
20241219,120700,609741160,4095,4095,4095,4095,2467
|
|
20241219,120600,599638795,4095,4095,4095,4095,59
|
|
20241219,120500,599397190,4095,4095,4095,4090,740
|
|
20241219,120400,596369390,4095,4090,4095,4090,1951
|
|
20241219,120300,588389715,4090,4090,4090,4085,1362
|
|
20241219,120200,582819155,4090,4090,4090,4090,1
|
|
20241219,120100,582815065,4090,4090,4090,4090,224
|
|
20241219,120000,581898905,4090,4090,4090,4090,51
|
|
20241219,115900,581690315,4090,4090,4090,4090,4
|
|
20241219,115800,581673955,4090,4090,4090,4090,228
|
|
20241219,115700,580741435,4090,4090,4090,4090,45
|
|
20241219,115600,580557385,4085,4090,4090,4085,59
|
|
20241219,115500,580316345,4090,4090,4090,4085,555
|
|
20241219,115400,578048045,4090,4090,4090,4090,45
|
|
20241219,115300,577863995,4090,4090,4090,4090,3
|
|
20241219,115200,577851725,4090,4085,4090,4085,1007
|
|
20241219,115100,573738060,4080,4080,4080,4080,327
|
|
20241219,115000,572403900,4080,4085,4085,4080,680
|
|
20241219,114900,569629465,4090,4090,4090,4090,68
|
|
20241219,114800,569351345,4090,4085,4090,4085,1066
|
|
20241219,114700,564995685,4085,4090,4090,4085,158
|
|
20241219,114600,564350185,4090,4090,4090,4085,1003
|
|
20241219,114500,560252915,4090,4090,4090,4090,255
|
|
20241219,114400,559209965,4090,4090,4090,4080,1611
|
|
20241219,114300,552631870,4090,4090,4090,4090,0
|
|
20241219,114200,552631870,4090,4090,4090,4090,2
|
|
20241219,114100,552623690,4090,4090,4090,4090,495
|
|
20241219,114000,550599140,4090,4090,4090,4090,223
|
|
20241219,113900,549687070,4090,4090,4090,4090,501
|
|
20241219,113800,547637980,4090,4075,4090,4070,3622
|
|
20241219,113700,532841065,4080,4080,4080,4080,0
|
|
20241219,113600,532841065,4080,4080,4080,4080,21
|
|
20241219,113500,532755385,4080,4080,4080,4080,227
|
|
20241219,113400,531829225,4080,4080,4080,4080,1
|
|
20241219,113300,531825145,4080,4080,4080,4080,41
|
|
20241219,113200,531657865,4080,4080,4080,4080,63
|
|
20241219,113100,531400825,4080,4080,4080,4080,212
|
|
20241219,113000,530535865,4080,4080,4080,4080,734
|
|
20241219,112900,527541145,4080,4090,4090,4075,2745
|
|
20241219,112800,516345530,4090,4090,4090,4090,361
|
|
20241219,112700,514869040,4090,4100,4100,4090,1955
|
|
20241219,112600,506864725,4105,4090,4105,4090,6665
|
|
20241219,112500,479566740,4085,4085,4085,4085,1561
|
|
20241219,112400,473190055,4085,4090,4090,4085,1394
|
|
20241219,112300,467494490,4090,4090,4090,4080,5798
|
|
20241219,112200,443828400,4085,4085,4085,4085,1000
|
|
20241219,112100,439743400,4080,4080,4085,4080,1410
|
|
20241219,112000,433989470,4075,4065,4080,4065,10483
|
|
20241219,111900,391307175,4065,4065,4065,4060,13
|
|
20241219,111800,391254360,4065,4065,4065,4065,334
|
|
20241219,111700,389896650,4065,4065,4065,4065,5
|
|
20241219,111600,389876325,4065,4055,4065,4055,3881
|
|
20241219,111500,374127840,4055,4055,4055,4055,1511
|
|
20241219,111400,368000735,4055,4045,4055,4045,1756
|
|
20241219,111300,360889025,4045,4040,4045,4040,2250
|
|
20241219,111200,351797775,4045,4045,4045,4045,17
|
|
20241219,111100,351729010,4045,4045,4045,4035,5218
|
|
20241219,111000,330640155,4050,4050,4050,4050,14
|
|
20241219,110900,330583455,4050,4050,4050,4050,1490
|
|
20241219,110800,324548955,4050,4050,4050,4050,4214
|
|
20241219,110700,307482255,4050,4050,4050,4050,113
|
|
20241219,110600,307024605,4045,4045,4045,4045,2145
|
|
20241219,110500,298348080,4040,4040,4040,4040,620
|
|
20241219,110400,295843280,4040,4040,4040,4040,1207
|
|
20241219,110300,290967000,4040,4040,4040,4040,1091
|
|
20241219,110200,286559360,4040,4040,4040,4040,1784
|
|
20241219,110100,279352000,4040,4040,4040,4040,224
|
|
20241219,110000,278447040,4040,4040,4040,4040,0
|
|
20241219,105900,278447040,4040,4040,4040,4040,6
|
|
20241219,105800,278422800,4040,4040,4040,4040,823
|
|
20241219,105700,275097880,4040,4040,4040,4040,0
|
|
20241219,105600,275097880,4040,4040,4040,4040,0
|
|
20241219,105500,275097880,4040,4040,4040,4040,66
|
|
20241219,105400,274831240,4035,4035,4035,4035,179
|
|
20241219,105300,274108975,4035,4040,4040,4035,81
|
|
20241219,105200,273782070,4040,4040,4040,4040,46
|
|
20241219,105100,273596230,4040,4040,4040,4040,216
|
|
20241219,105000,272723590,4035,4035,4035,4035,813
|
|
20241219,104900,269443135,4035,4035,4035,4035,49
|
|
20241219,104800,269245420,4035,4035,4035,4035,210
|
|
20241219,104700,268398070,4035,4040,4040,4035,232
|
|
20241219,104600,267461875,4040,4040,4040,4040,45
|
|
20241219,104500,267280075,4040,4040,4040,4040,3
|
|
20241219,104400,267267955,4040,4040,4040,4040,223
|
|
20241219,104300,266367035,4040,4040,4040,4040,52
|
|
20241219,104200,266156955,4040,4040,4040,4040,1
|
|
20241219,104100,266152915,4040,4035,4040,4035,3014
|
|
20241219,104000,253991355,4040,4040,4040,4040,48
|
|
20241219,103900,253797435,4040,4030,4040,4030,720
|
|
20241219,103800,250895815,4040,4035,4040,4035,1344
|
|
20241219,103700,245472710,4030,4030,4030,4030,1380
|
|
20241219,103600,239911310,4030,4030,4030,4030,2
|
|
20241219,103500,239903250,4030,4025,4030,4025,26
|
|
20241219,103400,239798490,4025,4025,4025,4025,78
|
|
20241219,103300,239484540,4025,4030,4030,4025,15
|
|
20241219,103200,239424100,4025,4025,4025,4025,1436
|
|
20241219,103100,233644200,4025,4025,4025,4025,258
|
|
20241219,103000,232605750,4025,4025,4025,4025,15
|
|
20241219,102900,232545375,4025,4025,4025,4025,0
|
|
20241219,102800,232545375,4025,4030,4030,4025,255
|
|
20241219,102700,231518775,4030,4025,4030,4025,14
|
|
20241219,102600,231462360,4030,4025,4030,4020,2004
|
|
20241219,102500,223405025,4030,4030,4030,4030,44
|
|
20241219,102400,223227705,4030,4030,4030,4030,224
|
|
20241219,102300,222324985,4030,4030,4030,4030,1
|
|
20241219,102200,222320955,4030,4030,4030,4030,49
|
|
20241219,102100,222123485,4030,4030,4030,4030,223
|
|
20241219,102000,221224795,4025,4025,4025,4025,0
|
|
20241219,101900,221224795,4025,4025,4025,4025,45
|
|
20241219,101800,221043670,4025,4025,4025,4025,14
|
|
20241219,101700,220987320,4025,4025,4025,4025,215
|
|
20241219,101600,220121945,4025,4025,4025,4025,13
|
|
20241219,101500,220069620,4025,4025,4025,4025,599
|
|
20241219,101400,217658645,4025,4025,4025,4025,211
|
|
20241219,101300,216809370,4025,4025,4025,4025,18
|
|
20241219,101200,216736920,4025,4025,4025,4025,45
|
|
20241219,101100,216555795,4025,4025,4025,4025,211
|
|
20241219,101000,215706520,4025,4020,4025,4020,113
|
|
20241219,100900,215252195,4025,4025,4025,4025,0
|
|
20241219,100800,215252195,4025,4025,4025,4025,4
|
|
20241219,100700,215236095,4025,4020,4025,4020,1891
|
|
20241219,100600,207631955,4015,4015,4015,4015,0
|
|
20241219,100500,207631955,4015,4015,4015,4015,100
|
|
20241219,100400,207230455,4020,4020,4020,4020,224
|
|
20241219,100300,206329975,4020,4020,4020,4020,4
|
|
20241219,100200,206313895,4020,4020,4020,4020,445
|
|
20241219,100100,204524995,4020,4020,4020,4020,1692
|
|
20241219,100000,197723155,4015,4015,4015,4015,500
|
|
20241219,095900,195715655,4015,4020,4020,4015,304
|
|
20241219,095800,194495075,4020,4015,4020,4015,399
|
|
20241219,095700,192893020,4020,4015,4020,4015,211
|
|
20241219,095600,192044805,4015,4020,4020,4015,1803
|
|
20241219,095500,184805695,4010,4015,4015,4010,5
|
|
20241219,095400,184785640,4020,4020,4020,4020,214
|
|
20241219,095300,183925360,4020,4020,4020,4020,14
|
|
20241219,095200,183869080,4020,4020,4025,4015,1258
|
|
20241219,095100,178818140,4020,4020,4020,4020,210
|
|
20241219,095000,177973940,4020,4020,4020,4020,17
|
|
20241219,094900,177905600,4015,4015,4015,4015,0
|
|
20241219,094800,177905600,4015,4015,4015,4015,279
|
|
20241219,094700,176785415,4020,4020,4020,4020,14
|
|
20241219,094600,176729135,4020,4020,4020,4020,0
|
|
20241219,094500,176729135,4020,4020,4020,4020,115
|
|
20241219,094400,176266835,4025,4020,4025,4020,113
|
|
20241219,094300,175812510,4015,4020,4020,4015,2185
|
|
20241219,094200,167029235,4015,4015,4015,4015,0
|
|
20241219,094100,167029235,4015,4015,4015,4015,14
|
|
20241219,094000,166973025,4015,4015,4015,4015,4
|
|
20241219,093900,166956965,4015,4015,4015,4015,63
|
|
20241219,093800,166704020,4015,4015,4015,4015,0
|
|
20241219,093700,166704020,4015,4015,4015,4015,0
|
|
20241219,093600,166704020,4015,4015,4015,4015,18
|
|
20241219,093500,166631750,4015,4015,4015,4015,0
|
|
20241219,093400,166631750,4015,4015,4015,4015,0
|
|
20241219,093300,166631750,4015,4015,4015,4015,18
|
|
20241219,093200,166559480,4015,4015,4015,4015,0
|
|
20241219,093100,166559480,4015,4015,4015,4010,5629
|
|
20241219,093000,143975760,4020,4020,4020,4020,264
|
|
20241219,092900,142914480,4015,4015,4015,4015,86
|
|
20241219,092800,142569190,4015,4015,4015,4015,0
|
|
20241219,092700,142569190,4015,4015,4015,4015,411
|
|
20241219,092600,140919025,4010,4010,4010,4010,1000
|
|
20241219,092500,136909025,4010,4010,4010,4010,175
|
|
20241219,092400,136207275,4010,4005,4010,4005,1093
|
|
20241219,092300,131829740,4005,4005,4005,4005,21
|
|
20241219,092200,131745635,4010,4010,4010,4010,4
|
|
20241219,092100,131729595,4010,4010,4010,4010,500
|
|
20241219,092000,129724595,4010,4015,4015,4005,3513
|
|
20241219,091900,115642475,4015,4015,4015,4015,589
|
|
20241219,091800,113277640,4015,4015,4015,4015,4
|
|
20241219,091700,113261580,4010,4010,4010,4010,0
|
|
20241219,091600,113261580,4010,4005,4010,4005,2798
|
|
20241219,091500,102046580,4005,4005,4005,4005,0
|
|
20241219,091400,102046580,4005,4005,4005,4005,0
|
|
20241219,091300,102046580,4005,4010,4010,4000,6080
|
|
20241219,091200,77675950,4010,4005,4010,4005,1151
|
|
20241219,091100,73064085,3995,3995,3995,3995,0
|
|
20241219,091000,73064085,3995,3995,3995,3995,0
|
|
20241219,090900,73064085,3995,3995,3995,3995,4730
|
|
20241219,090800,54167735,4000,4000,4000,4000,422
|
|
20241219,090700,52479735,4000,4010,4010,4000,1550
|
|
20241219,090600,46276485,4010,4010,4010,4005,1301
|
|
20241219,090500,41061975,4005,4005,4005,4005,1
|
|
20241219,090400,41057970,4005,4010,4010,4005,1746
|
|
20241219,090300,34060510,4010,4005,4010,4000,199
|
|
20241219,090200,33263250,4005,4005,4005,3995,2021
|
|
20241219,090100,25189145,4005,4020,4020,4000,3977
|
|
20241219,090000,9235090,4010,4010,4010,4010,2302
|