630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,192700,4156171518,2005,2005,2005,2005,30069
|
|
20241227,192600,4156171518,2005,2005,2005,2005,0
|
|
20241227,192500,4156171518,2005,2005,2005,2005,0
|
|
20241227,192400,4156171518,2005,2005,2005,2005,0
|
|
20241227,192300,4156171518,2005,2005,2005,2005,0
|
|
20241227,192200,4156171518,2005,2005,2005,2005,0
|
|
20241227,192100,4156171518,2005,2005,2005,2005,0
|
|
20241227,192000,4156171518,2005,2005,2005,2005,0
|
|
20241227,191900,4156171518,2005,2005,2005,2005,0
|
|
20241227,191800,4156171518,2005,2005,2005,2005,0
|
|
20241227,191700,4156171518,2005,2005,2005,2005,0
|
|
20241227,191600,4156171518,2005,2005,2005,2005,0
|
|
20241227,191500,4156171518,2005,2005,2005,2005,0
|
|
20241227,191400,4156171518,2005,2005,2005,2005,0
|
|
20241227,191300,4156171518,2005,2005,2005,2005,0
|
|
20241227,191200,4156171518,2005,2005,2005,2005,0
|
|
20241227,191100,4156171518,2005,2005,2005,2005,0
|
|
20241227,191000,4156171518,2005,2005,2005,2005,0
|
|
20241227,190900,4156171518,2005,2005,2005,2005,0
|
|
20241227,190800,4156171518,2005,2005,2005,2005,0
|
|
20241227,190700,4156171518,2005,2005,2005,2005,0
|
|
20241227,190600,4156171518,2005,2005,2005,2005,0
|
|
20241227,190500,4156171518,2005,2005,2005,2005,0
|
|
20241227,190400,4156171518,2005,2005,2005,2005,0
|
|
20241227,190300,4156171518,2005,2005,2005,2005,0
|
|
20241227,190200,4156171518,2005,2005,2005,2005,0
|
|
20241227,190100,4156171518,2005,2005,2005,2005,0
|
|
20241227,190000,4156171518,2005,2005,2005,2005,0
|
|
20241227,185900,4156171518,2005,2005,2005,2005,0
|
|
20241227,185800,4156171518,2005,2005,2005,2005,0
|
|
20241227,185700,4156171518,2005,2005,2005,2005,30069
|
|
20241227,185600,4156171518,2005,2005,2005,2005,0
|
|
20241227,185500,4156171518,2005,2005,2005,2005,0
|
|
20241227,185400,4156171518,2005,2005,2005,2005,0
|
|
20241227,185300,4156171518,2005,2005,2005,2005,0
|
|
20241227,185200,4156171518,2005,2005,2005,2005,0
|
|
20241227,185100,4156171518,2005,2005,2005,2005,0
|
|
20241227,185000,4156171518,2005,2005,2005,2005,0
|
|
20241227,184900,4156171518,2005,2005,2005,2005,0
|
|
20241227,184800,4156171518,2005,2005,2005,2005,0
|
|
20241227,184700,4156171518,2005,2005,2005,2005,0
|
|
20241227,184600,4156171518,2005,2005,2005,2005,0
|
|
20241227,184500,4156171518,2005,2005,2005,2005,0
|
|
20241227,184400,4156171518,2005,2005,2005,2005,0
|
|
20241227,184300,4156171518,2005,2005,2005,2005,0
|
|
20241227,184200,4156171518,2005,2005,2005,2005,0
|
|
20241227,184100,4156171518,2005,2005,2005,2005,0
|
|
20241227,184000,4156171518,2005,2005,2005,2005,0
|
|
20241227,183900,4156171518,2005,2005,2005,2005,0
|
|
20241227,183800,4156171518,2005,2005,2005,2005,0
|
|
20241227,183700,4156171518,2005,2005,2005,2005,0
|
|
20241227,183600,4156171518,2005,2005,2005,2005,0
|
|
20241227,183500,4156171518,2005,2005,2005,2005,0
|
|
20241227,183400,4156171518,2005,2005,2005,2005,0
|
|
20241227,183300,4156171518,2005,2005,2005,2005,0
|
|
20241227,183200,4156171518,2005,2005,2005,2005,0
|
|
20241227,183100,4156171518,2005,2005,2005,2005,0
|
|
20241227,183000,4156171518,2005,2005,2005,2005,0
|
|
20241227,182900,4156171518,2005,2005,2005,2005,0
|
|
20241227,182800,4156171518,2005,2005,2005,2005,0
|
|
20241227,182700,4156171518,2005,2005,2005,2005,30069
|
|
20241227,182600,4156171518,2005,2005,2005,2005,0
|
|
20241227,182500,4156171518,2005,2005,2005,2005,0
|
|
20241227,182400,4156171518,2005,2005,2005,2005,0
|
|
20241227,182300,4156171518,2005,2005,2005,2005,0
|
|
20241227,182200,4156171518,2005,2005,2005,2005,0
|
|
20241227,182100,4156171518,2005,2005,2005,2005,0
|
|
20241227,182000,4156171518,2005,2005,2005,2005,0
|
|
20241227,181900,4156171518,2005,2005,2005,2005,0
|
|
20241227,181800,4156171518,2005,2005,2005,2005,0
|
|
20241227,181700,4156171518,2005,2005,2005,2005,0
|
|
20241227,181600,4156171518,2005,2005,2005,2005,0
|
|
20241227,181500,4156171518,2005,2005,2005,2005,0
|
|
20241227,181400,4156171518,2005,2005,2005,2005,0
|
|
20241227,181300,4156171518,2005,2005,2005,2005,0
|
|
20241227,181200,4156171518,2005,2005,2005,2005,0
|
|
20241227,181100,4156171518,2005,2005,2005,2005,0
|
|
20241227,181000,4156171518,2005,2005,2005,2005,0
|
|
20241227,180900,4156171518,2005,2005,2005,2005,0
|
|
20241227,180800,4156171518,2005,2005,2005,2005,0
|
|
20241227,180700,4156171518,2005,2005,2005,2005,0
|
|
20241227,180600,4156171518,2005,2005,2005,2005,0
|
|
20241227,180500,4156171518,2005,2005,2005,2005,0
|
|
20241227,180400,4156171518,2005,2005,2005,2005,0
|
|
20241227,180300,4156171518,2005,2005,2005,2005,0
|
|
20241227,180200,4156171518,2005,2005,2005,2005,0
|
|
20241227,180100,4156171518,2005,2005,2005,2005,0
|
|
20241227,180000,4156171518,2005,2005,2005,2005,0
|
|
20241227,175900,4156171518,2005,2005,2005,2005,0
|
|
20241227,175800,4156171518,2005,2005,2005,2005,0
|
|
20241227,175700,4156171518,2005,2005,2005,2005,30069
|
|
20241227,175600,4156171518,2005,2005,2005,2005,0
|
|
20241227,175500,4156171518,2005,2005,2005,2005,0
|
|
20241227,175400,4156171518,2005,2005,2005,2005,0
|
|
20241227,175300,4156171518,2005,2005,2005,2005,0
|
|
20241227,175200,4156171518,2005,2005,2005,2005,0
|
|
20241227,175100,4156171518,2005,2005,2005,2005,0
|
|
20241227,175000,4156171518,2005,2005,2005,2005,0
|
|
20241227,174900,4156171518,2005,2005,2005,2005,0
|
|
20241227,174800,4156171518,2005,2005,2005,2005,0
|
|
20241227,174700,4156171518,2005,2005,2005,2005,0
|
|
20241227,174600,4156171518,2005,2005,2005,2005,0
|
|
20241227,174500,4156171518,2005,2005,2005,2005,0
|
|
20241227,174400,4156171518,2005,2005,2005,2005,0
|
|
20241227,174300,4156171518,2005,2005,2005,2005,0
|
|
20241227,174200,4156171518,2005,2005,2005,2005,0
|
|
20241227,174100,4156171518,2005,2005,2005,2005,0
|
|
20241227,174000,4156171518,2005,2005,2005,2005,0
|
|
20241227,173900,4156171518,2005,2005,2005,2005,0
|
|
20241227,173800,4156171518,2005,2005,2005,2005,0
|
|
20241227,173700,4156171518,2005,2005,2005,2005,0
|
|
20241227,173600,4156171518,2005,2005,2005,2005,0
|
|
20241227,173500,4156171518,2005,2005,2005,2005,0
|
|
20241227,173400,4156171518,2005,2005,2005,2005,0
|
|
20241227,173300,4156171518,2005,2005,2005,2005,0
|
|
20241227,173200,4156171518,2005,2005,2005,2005,0
|
|
20241227,173100,4156171518,2005,2005,2005,2005,0
|
|
20241227,173000,4156171518,2005,2005,2005,2005,0
|
|
20241227,172900,4156171518,2005,2005,2005,2005,0
|
|
20241227,172800,4156171518,2005,2005,2005,2005,0
|
|
20241227,172700,4156171518,2005,2005,2005,2005,30069
|
|
20241227,172600,4156171518,2005,2005,2005,2005,0
|
|
20241227,172500,4156171518,2005,2005,2005,2005,0
|
|
20241227,172400,4156171518,2005,2005,2005,2005,0
|
|
20241227,172300,4156171518,2005,2005,2005,2005,0
|
|
20241227,172200,4156171518,2005,2005,2005,2005,0
|
|
20241227,172100,4156171518,2005,2005,2005,2005,0
|
|
20241227,172000,4156171518,2005,2005,2005,2005,0
|
|
20241227,171900,4156171518,2005,2005,2005,2005,0
|
|
20241227,171800,4156171518,2005,2005,2005,2005,0
|
|
20241227,171700,4156171518,2005,2005,2005,2005,0
|
|
20241227,171600,4156171518,2005,2005,2005,2005,0
|
|
20241227,171500,4156171518,2005,2005,2005,2005,0
|
|
20241227,171400,4156171518,2005,2005,2005,2005,0
|
|
20241227,171300,4156171518,2005,2005,2005,2005,0
|
|
20241227,171200,4156171518,2005,2005,2005,2005,0
|
|
20241227,171100,4156171518,2005,2005,2005,2005,0
|
|
20241227,171000,4156171518,2005,2005,2005,2005,0
|
|
20241227,170900,4156171518,2005,2005,2005,2005,0
|
|
20241227,170800,4156171518,2005,2005,2005,2005,0
|
|
20241227,170700,4156171518,2005,2005,2005,2005,0
|
|
20241227,170600,4156171518,2005,2005,2005,2005,0
|
|
20241227,170500,4156171518,2005,2005,2005,2005,0
|
|
20241227,170400,4156171518,2005,2005,2005,2005,0
|
|
20241227,170300,4156171518,2005,2005,2005,2005,0
|
|
20241227,170200,4156171518,2005,2005,2005,2005,0
|
|
20241227,170100,4156171518,2005,2005,2005,2005,0
|
|
20241227,170000,4156171518,2005,2005,2005,2005,0
|
|
20241227,165900,4156171518,2005,2005,2005,2005,0
|
|
20241227,165800,4156171518,2005,2005,2005,2005,0
|
|
20241227,165700,4156171518,2005,2005,2005,2005,30069
|
|
20241227,165600,4156171518,2005,2005,2005,2005,0
|
|
20241227,165500,4156171518,2005,2005,2005,2005,0
|
|
20241227,165400,4156171518,2005,2005,2005,2005,0
|
|
20241227,165300,4156171518,2005,2005,2005,2005,0
|
|
20241227,165200,4156171518,2005,2005,2005,2005,0
|
|
20241227,165100,4156171518,2005,2005,2005,2005,0
|
|
20241227,165000,4156171518,2005,2005,2005,2005,0
|
|
20241227,164900,4156171518,2005,2005,2005,2005,0
|
|
20241227,164800,4156171518,2005,2005,2005,2005,0
|
|
20241227,164700,4156171518,2005,2005,2005,2005,0
|
|
20241227,164600,4156171518,2005,2005,2005,2005,0
|
|
20241227,164500,4156171518,2005,2005,2005,2005,0
|
|
20241227,164400,4156171518,2005,2005,2005,2005,0
|
|
20241227,164300,4156171518,2005,2005,2005,2005,0
|
|
20241227,164200,4156171518,2005,2005,2005,2005,0
|
|
20241227,164100,4156171518,2005,2005,2005,2005,0
|
|
20241227,164000,4156171518,2005,2005,2005,2005,0
|
|
20241227,163900,4156171518,2005,2005,2005,2005,0
|
|
20241227,163800,4156171518,2005,2005,2005,2005,0
|
|
20241227,163700,4156171518,2005,2005,2005,2005,0
|
|
20241227,163600,4156171518,2005,2005,2005,2005,0
|
|
20241227,163500,4156171518,2005,2005,2005,2005,0
|
|
20241227,163400,4156171518,2005,2005,2005,2005,0
|
|
20241227,163300,4156171518,2005,2005,2005,2005,0
|
|
20241227,163200,4156171518,2005,2005,2005,2005,0
|
|
20241227,163100,4156171518,2005,2005,2005,2005,0
|
|
20241227,163000,4156171518,2005,2005,2005,2005,0
|
|
20241227,162900,4156171518,2005,2005,2005,2005,0
|
|
20241227,162800,4156171518,2005,2005,2005,2005,0
|
|
20241227,162700,4156171518,2005,2005,2005,2005,30069
|
|
20241227,162600,4156171518,2005,2005,2005,2005,0
|
|
20241227,162500,4156171518,2005,2005,2005,2005,0
|
|
20241227,162400,4156171518,2005,2005,2005,2005,0
|
|
20241227,162300,4156171518,2005,2005,2005,2005,0
|
|
20241227,162200,4156171518,2005,2005,2005,2005,0
|
|
20241227,162100,4156171518,2005,2005,2005,2005,0
|
|
20241227,162000,4156171518,2005,2005,2005,2005,0
|
|
20241227,161900,4156171518,2005,2005,2005,2005,0
|
|
20241227,161800,4156171518,2005,2005,2005,2005,0
|
|
20241227,161700,4156171518,2005,2005,2005,2005,0
|
|
20241227,161600,4156171518,2005,2005,2005,2005,0
|
|
20241227,161500,4156171518,2005,2005,2005,2005,0
|
|
20241227,161400,4156171518,2005,2005,2005,2005,0
|
|
20241227,161300,4156171518,2005,2005,2005,2005,0
|
|
20241227,161200,4156171518,2005,2005,2005,2005,0
|
|
20241227,161100,4156171518,2005,2005,2005,2005,0
|
|
20241227,161000,4156171518,2005,2005,2005,2005,0
|
|
20241227,160900,4156171518,2005,2005,2005,2005,0
|
|
20241227,160800,4156171518,2005,2005,2005,2005,0
|
|
20241227,160700,4156171518,2005,2005,2005,2005,0
|
|
20241227,160600,4156171518,2005,2005,2005,2005,0
|
|
20241227,160500,4156171518,2005,2005,2005,2005,0
|
|
20241227,160400,4156171518,2005,2005,2005,2005,0
|
|
20241227,160300,4156171518,2005,2005,2005,2005,0
|
|
20241227,160200,4156171518,2005,2005,2005,2005,0
|
|
20241227,160100,4156171518,2005,2005,2005,2005,0
|
|
20241227,160000,4156171518,2005,2005,2005,2005,0
|
|
20241227,155900,4156171518,2005,2005,2005,2005,0
|
|
20241227,155800,4156171518,2005,2005,2005,2005,0
|
|
20241227,155700,4156171518,2005,2005,2005,2005,30069
|
|
20241227,155600,4156171518,2005,2005,2005,2005,0
|
|
20241227,155500,4156171518,2005,2005,2005,2005,0
|
|
20241227,155400,4156171518,2005,2005,2005,2005,0
|
|
20241227,155300,4156171518,2005,2005,2005,2005,0
|
|
20241227,155200,4156171518,2005,2005,2005,2005,0
|
|
20241227,155100,4156171518,2005,2005,2005,2005,0
|
|
20241227,155000,4156171518,2005,2005,2005,2005,0
|
|
20241227,154900,4156171518,2005,2005,2005,2005,0
|
|
20241227,154800,4156171518,2005,2005,2005,2005,0
|
|
20241227,154700,4156171518,2005,2005,2005,2005,0
|
|
20241227,154600,4156171518,2005,2005,2005,2005,0
|
|
20241227,154500,4156171518,2005,2005,2005,2005,0
|
|
20241227,154400,4156171518,2005,2005,2005,2005,0
|
|
20241227,154300,4156171518,2005,2005,2005,2005,0
|
|
20241227,154200,4156171518,2005,2005,2005,2005,0
|
|
20241227,154100,4156171518,2005,2005,2005,2005,0
|
|
20241227,154000,4156171518,2005,2005,2005,2005,0
|
|
20241227,153900,4156171518,2005,2005,2005,2005,0
|
|
20241227,153800,4156171518,2005,2005,2005,2005,0
|
|
20241227,153700,4156171518,2005,2005,2005,2005,0
|
|
20241227,153600,4156171518,2005,2005,2005,2005,0
|
|
20241227,153500,4156171518,2005,2005,2005,2005,0
|
|
20241227,153400,4156171518,2005,2005,2005,2005,0
|
|
20241227,153300,4156171518,2005,2005,2005,2005,0
|
|
20241227,153200,4156171518,2005,2005,2005,2005,0
|
|
20241227,153100,4156171518,2005,2005,2005,2005,0
|
|
20241227,153000,4156171518,2005,2005,2005,2005,30069
|
|
20241227,152900,4095883173,2020,2020,2020,2020,0
|
|
20241227,152800,4095883173,2020,2020,2020,2020,0
|
|
20241227,152700,4095883173,2020,2020,2020,2020,0
|
|
20241227,152600,4095883173,2020,2020,2020,2020,0
|
|
20241227,152500,4095883173,2020,2020,2020,2020,0
|
|
20241227,152400,4095883173,2020,2020,2020,2020,0
|
|
20241227,152300,4095883173,2020,2020,2020,2020,0
|
|
20241227,152200,4095883173,2020,2020,2020,2020,0
|
|
20241227,152100,4095883173,2020,2020,2020,2020,0
|
|
20241227,152000,4095883173,2020,2020,2020,2020,0
|
|
20241227,151900,4095883173,2020,2020,2020,2010,2299
|
|
20241227,151800,4091252148,2020,2020,2020,2015,434
|
|
20241227,151700,4090376933,2020,2020,2020,2020,250
|
|
20241227,151600,4089871933,2020,2015,2020,2015,2365
|
|
20241227,151500,4085105203,2020,2020,2020,2020,1489
|
|
20241227,151400,4082097423,2020,2015,2020,2015,1011
|
|
20241227,151300,4080057773,2005,2015,2020,2005,4005
|
|
20241227,151200,4072007013,2020,2015,2020,2015,41
|
|
20241227,151100,4071924393,2020,2020,2020,2020,650
|
|
20241227,151000,4070611393,2015,2015,2015,2015,5
|
|
20241227,150900,4070601318,2020,2020,2020,2020,0
|
|
20241227,150800,4070601318,2020,2020,2020,2020,1
|
|
20241227,150700,4070599298,2010,2020,2020,2010,4395
|
|
20241227,150600,4061765328,2020,2015,2020,2015,262
|
|
20241227,150500,4061237093,2020,2020,2020,2020,251
|
|
20241227,150400,4060730073,2010,2020,2020,2010,1637
|
|
20241227,150300,4057431653,2015,2020,2020,2015,19
|
|
20241227,150200,4057393278,2020,2020,2020,2020,0
|
|
20241227,150100,4057393278,2020,2020,2020,2020,0
|
|
20241227,150000,4057393278,2020,2020,2020,2020,0
|
|
20241227,145900,4057393278,2020,2025,2025,2020,16
|
|
20241227,145800,4057360953,2025,2020,2025,2020,127
|
|
20241227,145700,4057104393,2025,2025,2025,2025,0
|
|
20241227,145600,4057104393,2025,2020,2025,2020,1590
|
|
20241227,145500,4053892578,2020,2010,2020,2010,18167
|
|
20241227,145400,4017376768,2010,2010,2010,2010,1002
|
|
20241227,145300,4015362748,2005,2010,2010,2005,2988
|
|
20241227,145200,4009371803,2005,2005,2010,2005,2758
|
|
20241227,145100,4003841888,2005,2005,2005,2005,5310
|
|
20241227,145000,3993195338,2005,2010,2015,2005,3213
|
|
20241227,144900,3986749413,2010,2010,2010,2010,2476
|
|
20241227,144800,3981772653,2010,2015,2015,2010,1502
|
|
20241227,144700,3978746133,2010,2010,2015,2010,111
|
|
20241227,144600,3978523018,2015,2015,2015,2015,51
|
|
20241227,144500,3978420253,2015,2010,2020,2010,2226
|
|
20241227,144400,3973945618,2020,2010,2020,2010,429
|
|
20241227,144300,3973081948,2015,2015,2015,2015,10
|
|
20241227,144200,3973061798,2020,2025,2025,2015,3264
|
|
20241227,144100,3966469008,2025,2025,2025,2025,0
|
|
20241227,144000,3966469008,2025,2020,2025,2020,2
|
|
20241227,143900,3966464963,2025,2025,2025,2025,20
|
|
20241227,143800,3966424463,2025,2025,2025,2025,60
|
|
20241227,143700,3966302963,2025,2025,2025,2025,42
|
|
20241227,143600,3966217913,2025,2025,2025,2025,1705
|
|
20241227,143500,3962765288,2025,2025,2025,2025,3
|
|
20241227,143400,3962759213,2025,2020,2025,2020,11
|
|
20241227,143300,3962736963,2015,2025,2025,2015,814
|
|
20241227,143200,3961096438,2025,2020,2025,2015,660
|
|
20241227,143100,3959766473,2025,2025,2025,2025,2
|
|
20241227,143000,3959762423,2015,2020,2020,2015,3706
|
|
20241227,142900,3952282658,2025,2025,2025,2025,451
|
|
20241227,142800,3951369383,2025,2030,2030,2025,2751
|
|
20241227,142700,3945796943,2030,2030,2035,2030,110
|
|
20241227,142600,3945573638,2025,2030,2030,2025,3521
|
|
20241227,142500,3938439678,2030,2030,2030,2030,429
|
|
20241227,142400,3937568808,2030,2025,2035,2020,3063
|
|
20241227,142300,3931340283,2025,2025,2025,2020,3060
|
|
20241227,142200,3925148423,2025,2035,2035,2025,338
|
|
20241227,142100,3924463088,2035,2035,2035,2035,256
|
|
20241227,142000,3923942128,2035,2035,2035,2035,1
|
|
20241227,141900,3923940093,2030,2040,2040,2030,1130
|
|
20241227,141800,3921641143,2035,2035,2035,2035,5
|
|
20241227,141700,3921630968,2030,2030,2030,2030,84
|
|
20241227,141600,3921460448,2040,2040,2040,2040,501
|
|
20241227,141500,3920438408,2035,2035,2035,2035,2
|
|
20241227,141400,3920434338,2040,2025,2040,2020,2066
|
|
20241227,141300,3916239443,2025,2035,2035,2025,10298
|
|
20241227,141200,3895385768,2040,2030,2045,2025,1137
|
|
20241227,141100,3893079628,2040,2035,2040,2035,1027
|
|
20241227,141000,3890984623,2040,2040,2040,2040,1
|
|
20241227,140900,3890982583,2025,2040,2045,2025,3919
|
|
20241227,140800,3882995918,2040,2040,2040,2040,15
|
|
20241227,140700,3882965318,2040,2040,2040,2040,10
|
|
20241227,140600,3882944918,2040,2040,2040,2040,0
|
|
20241227,140500,3882944918,2040,2040,2040,2040,2
|
|
20241227,140400,3882940838,2035,2040,2045,2035,306
|
|
20241227,140300,3882317543,2040,2040,2040,2040,1050
|
|
20241227,140200,3880175543,2040,2040,2040,2040,300
|
|
20241227,140100,3879563543,2040,2040,2040,2030,4719
|
|
20241227,140000,3869976558,2040,2040,2040,2040,1602
|
|
20241227,135900,3866708478,2040,2040,2045,2040,256
|
|
20241227,135800,3866186158,2045,2050,2050,2045,306
|
|
20241227,135700,3865560373,2050,2050,2050,2050,0
|
|
20241227,135600,3865560373,2050,2045,2050,2045,2206
|
|
20241227,135500,3861049098,2045,2050,2050,2045,3204
|
|
20241227,135400,3854480913,2045,2045,2050,2045,4040
|
|
20241227,135300,3846219078,2045,2040,2045,2040,4546
|
|
20241227,135200,3836932403,2040,2040,2040,2030,3100
|
|
20241227,135100,3830628403,2040,2040,2040,2040,151
|
|
20241227,135000,3830320363,2040,2035,2040,2035,1036
|
|
20241227,134900,3828211923,2035,2040,2040,2025,389
|
|
20241227,134800,3827422898,2040,2030,2040,2025,399
|
|
20241227,134700,3826611258,2025,2040,2040,2025,3157
|
|
20241227,134600,3820199268,2040,2040,2040,2035,122
|
|
20241227,134500,3819950618,2040,2030,2040,2030,211
|
|
20241227,134400,3819522178,2030,2030,2030,2030,3001
|
|
20241227,134300,3813430148,2040,2040,2040,2040,0
|
|
20241227,134200,3813430148,2040,2035,2040,2035,125
|
|
20241227,134100,3813175763,2045,2030,2045,2030,1072
|
|
20241227,134000,3810998733,2030,2040,2040,2030,4354
|
|
20241227,133900,3802139218,2045,2045,2045,2045,804
|
|
20241227,133800,3800495038,2045,2045,2045,2045,1500
|
|
20241227,133700,3797427538,2050,2050,2050,2050,1
|
|
20241227,133600,3797425488,2040,2050,2050,2040,100
|
|
20241227,133500,3797220688,2040,2050,2050,2040,714
|
|
20241227,133400,3795763393,2050,2060,2060,2050,1429
|
|
20241227,133300,3792825803,2060,2030,2060,2030,24486
|
|
20241227,133200,3742727728,2030,2030,2030,2030,504
|
|
20241227,133100,3741704608,2030,2030,2030,2025,331
|
|
20241227,133000,3741033478,2035,2025,2035,2025,846
|
|
20241227,132900,3739319168,2030,2030,2030,2030,656
|
|
20241227,132800,3737987488,2030,2035,2040,2030,504
|
|
20241227,132700,3736961908,2035,2035,2035,2035,2482
|
|
20241227,132600,3731911038,2035,2040,2040,2035,259
|
|
20241227,132500,3731382923,2040,2040,2040,2040,2505
|
|
20241227,132400,3726272723,2040,2030,2040,2020,1179
|
|
20241227,132300,3723880298,2035,2035,2035,2035,525
|
|
20241227,132200,3722811923,2040,2040,2040,2040,250
|
|
20241227,132100,3722301923,2040,2040,2040,2030,1054
|
|
20241227,132000,3720161763,2040,2040,2045,2040,6222
|
|
20241227,131900,3707447353,2050,2025,2050,2025,15888
|
|
20241227,131800,3675005943,2025,2030,2030,2025,1504
|
|
20241227,131700,3671954748,2035,2035,2035,2035,655
|
|
20241227,131600,3670621823,2040,2010,2040,2005,8320
|
|
20241227,131500,3653788683,2010,2010,2010,2010,5
|
|
20241227,131400,3653778633,2010,2010,2010,2000,6201
|
|
20241227,131300,3641365023,2005,2010,2010,2005,225
|
|
20241227,131200,3640913683,2010,2015,2015,2010,144
|
|
20241227,131100,3640624238,2015,2015,2015,2015,360
|
|
20241227,131000,3639898838,2015,2015,2015,2015,1912
|
|
20241227,130900,3636046158,2015,2015,2015,2015,3387
|
|
20241227,130800,3629221353,2010,2010,2010,2010,113
|
|
20241227,130700,3628994223,2005,2005,2005,2005,0
|
|
20241227,130600,3628994223,2005,2005,2005,2005,0
|
|
20241227,130500,3628994223,2005,2010,2020,2005,651
|
|
20241227,130400,3627688938,2005,2005,2005,2005,5
|
|
20241227,130300,3627678913,2010,2010,2010,2010,17
|
|
20241227,130200,3627644743,2005,2015,2015,2005,112
|
|
20241227,130100,3627419083,2015,2015,2015,2015,1
|
|
20241227,130000,3627417068,2000,2000,2000,2000,0
|
|
20241227,125900,3627417068,2000,2010,2010,2000,4511
|
|
20241227,125800,3618372378,2010,2015,2015,2010,65
|
|
20241227,125700,3618241478,2015,2015,2015,2015,0
|
|
20241227,125600,3618241478,2015,2020,2020,2010,4508
|
|
20241227,125500,3609170918,2020,2020,2020,2020,58
|
|
20241227,125400,3609053758,2030,2020,2030,2020,101
|
|
20241227,125300,3608849728,2025,2025,2025,2025,0
|
|
20241227,125200,3608849728,2025,2025,2025,2025,1050
|
|
20241227,125100,3606723478,2025,2020,2025,2020,1789
|
|
20241227,125000,3603109683,2025,2025,2025,2025,1
|
|
20241227,124900,3603107658,2025,2020,2025,2020,671
|
|
20241227,124800,3601749733,2020,2020,2020,2020,55
|
|
20241227,124700,3601638633,2020,2020,2020,2020,3
|
|
20241227,124600,3601632573,2020,2020,2020,2020,72
|
|
20241227,124500,3601487133,2010,2015,2015,2010,973
|
|
20241227,124400,3599527503,2020,2020,2025,2020,500
|
|
20241227,124300,3598516753,2020,2020,2020,2020,19
|
|
20241227,124200,3598478373,2020,2020,2020,2020,10
|
|
20241227,124100,3598458173,2020,2015,2020,2015,681
|
|
20241227,124000,3597085903,2015,2015,2015,2015,270
|
|
20241227,123900,3596541853,2015,2015,2015,2015,911
|
|
20241227,123800,3594706188,2015,2015,2015,2015,53
|
|
20241227,123700,3594599393,2015,2020,2020,2015,15
|
|
20241227,123600,3594569143,2020,2015,2020,2015,648
|
|
20241227,123500,3593262683,2025,2015,2025,2015,166
|
|
20241227,123400,3592927863,2010,2015,2015,2010,779
|
|
20241227,123300,3591360573,2015,2020,2020,2015,4125
|
|
20241227,123200,3583048478,2025,2015,2025,2015,887
|
|
20241227,123100,3581261163,2025,2025,2025,2025,10
|
|
20241227,123000,3581240913,2030,2010,2030,2010,3500
|
|
20241227,122900,3574174003,2010,2005,2020,2005,3173
|
|
20241227,122800,3567786188,2005,2005,2005,2005,127
|
|
20241227,122700,3567531553,2005,2005,2005,2005,871
|
|
20241227,122600,3565785198,2005,1998,2005,1997,1432
|
|
20241227,122500,3562915633,1994,1994,1994,1994,0
|
|
20241227,122400,3562915633,1994,1994,1994,1994,0
|
|
20241227,122300,3562915633,1994,2000,2000,1994,2926
|
|
20241227,122200,3557064833,2000,2000,2000,2000,25
|
|
20241227,122100,3557014833,1994,1996,1996,1994,258
|
|
20241227,122000,3556500330,1996,1999,2000,1996,3069
|
|
20241227,121900,3550362759,1994,1994,1994,1993,602
|
|
20241227,121800,3549162832,1993,1994,1995,1993,6545
|
|
20241227,121700,3536105948,1993,1993,1993,1990,1289
|
|
20241227,121600,3533538057,1993,1989,1994,1985,8191
|
|
20241227,121500,3517264612,1990,1988,1990,1985,6383
|
|
20241227,121400,3504569756,1988,1989,1989,1985,520
|
|
20241227,121300,3503535978,1989,1994,1994,1980,13052
|
|
20241227,121200,3477603783,1994,1995,1995,1994,1961
|
|
20241227,121100,3473693534,1995,2005,2010,1994,11983
|
|
20241227,121000,3449786804,1997,1999,1999,1995,13420
|
|
20241227,120900,3422988950,2005,2005,2005,1997,939
|
|
20241227,120800,3421111225,1998,2000,2005,1998,1715
|
|
20241227,120700,3417682419,1997,1998,1999,1997,7662
|
|
20241227,120600,3402379365,1998,2005,2005,1997,22855
|
|
20241227,120500,3356684945,2005,2005,2005,2005,3779
|
|
20241227,120400,3349108050,2010,2010,2010,2005,2476
|
|
20241227,120300,3344133160,2000,2000,2010,2000,2146
|
|
20241227,120200,3339835650,2000,2005,2005,2000,9090
|
|
20241227,120100,3321655600,2000,2020,2025,2000,37762
|
|
20241227,120000,3245996775,2010,2015,2020,2010,4336
|
|
20241227,115900,3237258995,2015,2020,2020,2015,8266
|
|
20241227,115800,3220574850,2020,2025,2025,2020,2524
|
|
20241227,115700,3215468750,2030,2025,2030,2025,517
|
|
20241227,115600,3214421775,2025,2040,2040,2025,533
|
|
20241227,115500,3213339450,2030,2030,2030,2030,252
|
|
20241227,115400,3212827890,2035,2030,2045,2030,992
|
|
20241227,115300,3210807280,2040,2025,2040,2015,7120
|
|
20241227,115200,3196346415,2030,2025,2030,2025,856
|
|
20241227,115100,3194612310,2030,2020,2035,2015,7573
|
|
20241227,115000,3179308630,2020,2040,2050,2020,10904
|
|
20241227,114900,3157114105,2045,2055,2060,2045,10094
|
|
20241227,114800,3136433240,2050,2055,2060,2050,2635
|
|
20241227,114700,3131025705,2050,2055,2060,2050,2091
|
|
20241227,114600,3126733730,2060,2055,2065,2050,7262
|
|
20241227,114500,3111835035,2055,2060,2060,2055,2479
|
|
20241227,114400,3106728360,2065,2060,2065,2060,1347
|
|
20241227,114300,3103949630,2060,2055,2065,2050,2769
|
|
20241227,114200,3098270015,2055,2065,2070,2055,15225
|
|
20241227,114100,3066875960,2065,2075,2075,2065,6525
|
|
20241227,114000,3053376105,2075,2065,2075,2065,1286
|
|
20241227,113900,3050716480,2075,2085,2085,2060,25825
|
|
20241227,113800,2997170935,2085,2095,2095,2085,16349
|
|
20241227,113700,2963020360,2095,2105,2105,2095,5978
|
|
20241227,113600,2950470915,2105,2105,2105,2105,0
|
|
20241227,113500,2950470915,2105,2105,2110,2100,3336
|
|
20241227,113400,2943447245,2105,2105,2105,2105,5700
|
|
20241227,113300,2931448745,2105,2100,2105,2090,389
|
|
20241227,113200,2930632475,2090,2095,2095,2090,3966
|
|
20241227,113100,2922339120,2100,2100,2100,2095,873
|
|
20241227,113000,2920507150,2100,2100,2100,2095,3271
|
|
20241227,112900,2913641560,2100,2105,2105,2100,5905
|
|
20241227,112800,2901226635,2100,2105,2105,2100,2564
|
|
20241227,112700,2895832820,2110,2115,2115,2110,5414
|
|
20241227,112600,2884408305,2115,2110,2120,2110,2859
|
|
20241227,112500,2878361275,2110,2115,2120,2110,5235
|
|
20241227,112400,2867295365,2115,2125,2125,2115,12334
|
|
20241227,112300,2841188870,2125,2135,2135,2125,7158
|
|
20241227,112200,2825977430,2140,2120,2140,2115,9734
|
|
20241227,112100,2805270500,2120,2120,2120,2115,3087
|
|
20241227,112000,2798728260,2120,2120,2125,2115,5357
|
|
20241227,111900,2787385210,2120,2115,2120,2115,1309
|
|
20241227,111800,2784612150,2115,2110,2120,2110,2715
|
|
20241227,111700,2778869940,2115,2115,2115,2105,1503
|
|
20241227,111600,2775698460,2120,2115,2120,2100,2601
|
|
20241227,111500,2770201845,2115,2120,2120,2105,25984
|
|
20241227,111400,2715267770,2120,2115,2120,2115,3759
|
|
20241227,111300,2707313520,2115,2110,2115,2110,713
|
|
20241227,111200,2705808315,2105,2110,2110,2105,7094
|
|
20241227,111100,2690857410,2110,2110,2110,2110,1520
|
|
20241227,111000,2687650210,2105,2105,2105,2105,2674
|
|
20241227,110900,2682021440,2100,2105,2105,2100,2331
|
|
20241227,110800,2677121890,2105,2105,2105,2095,22641
|
|
20241227,110700,2629603130,2105,2110,2110,2105,4457
|
|
20241227,110600,2620220945,2110,2130,2130,2105,28288
|
|
20241227,110500,2560285355,2130,2130,2135,2125,2911
|
|
20241227,110400,2554090725,2125,2135,2135,2125,4999
|
|
20241227,110300,2543437900,2130,2125,2140,2125,7384
|
|
20241227,110200,2527691645,2125,2120,2130,2120,3075
|
|
20241227,110100,2521157270,2120,2130,2130,2110,35847
|
|
20241227,110000,2445234540,2125,2135,2140,2125,28090
|
|
20241227,105900,2385348445,2140,2150,2150,2140,15980
|
|
20241227,105800,2351086050,2150,2155,2160,2150,13750
|
|
20241227,105700,2321477275,2150,2150,2155,2145,17095
|
|
20241227,105600,2284678335,2155,2160,2165,2155,38294
|
|
20241227,105500,2202039095,2155,2165,2170,2150,26277
|
|
20241227,105400,2145315490,2170,2150,2170,2150,43807
|
|
20241227,105300,2050539550,2150,2145,2155,2145,35952
|
|
20241227,105200,1973170870,2145,2140,2145,2130,20625
|
|
20241227,105100,1929058835,2130,2140,2150,2130,39173
|
|
20241227,105000,1845254350,2145,2150,2150,2140,86296
|
|
20241227,104900,1660077750,2150,2135,2150,2130,34554
|
|
20241227,104800,1586110615,2130,2125,2135,2125,8552
|
|
20241227,104700,1567916460,2125,2135,2140,2125,30794
|
|
20241227,104600,1502270845,2135,2125,2135,2125,32213
|
|
20241227,104500,1433698810,2120,2120,2125,2115,19044
|
|
20241227,104400,1393326150,2120,2120,2125,2120,12244
|
|
20241227,104300,1367368735,2125,2115,2125,2115,30486
|
|
20241227,104200,1302720830,2115,2115,2115,2110,18079
|
|
20241227,104100,1264504725,2115,2110,2115,2110,12640
|
|
20241227,104000,1237783125,2110,2110,2110,2105,7029
|
|
20241227,103900,1222966410,2110,2110,2115,2110,11957
|
|
20241227,103800,1197736185,2110,2105,2110,2100,3626
|
|
20241227,103700,1190102120,2105,2105,2110,2100,1942
|
|
20241227,103600,1186014190,2105,2105,2110,2105,3932
|
|
20241227,103500,1177736100,2105,2110,2110,2100,4831
|
|
20241227,103400,1167578620,2110,2110,2110,2105,4439
|
|
20241227,103300,1158224305,2105,2105,2110,2100,11722
|
|
20241227,103200,1133554290,2105,2105,2105,2105,0
|
|
20241227,103100,1133554290,2105,2100,2105,2100,2009
|
|
20241227,103000,1129335360,2100,2100,2105,2100,624
|
|
20241227,102900,1128024910,2105,2090,2105,2085,11371
|
|
20241227,102800,1104228070,2095,2100,2105,2095,8650
|
|
20241227,102700,1086093220,2100,2100,2105,2100,348
|
|
20241227,102600,1085362365,2100,2090,2100,2090,1043
|
|
20241227,102500,1083177510,2090,2090,2090,2085,863
|
|
20241227,102400,1081377340,2090,2085,2090,2085,10321
|
|
20241227,102300,1059807000,2085,2090,2090,2085,258
|
|
20241227,102200,1059268120,2090,2090,2090,2090,1998
|
|
20241227,102100,1055092300,2090,2090,2090,2090,30
|
|
20241227,102000,1055029600,2090,2085,2095,2080,25932
|
|
20241227,101900,1000955820,2090,2105,2105,2090,2090
|
|
20241227,101800,996586610,2100,2105,2105,2095,2543
|
|
20241227,101700,991249180,2105,2100,2105,2100,10780
|
|
20241227,101600,968611090,2095,2095,2095,2095,626
|
|
20241227,101500,967299620,2090,2090,2095,2090,3246
|
|
20241227,101400,960510480,2090,2095,2095,2090,125
|
|
20241227,101300,960248790,2095,2095,2095,2095,2306
|
|
20241227,101200,955417720,2100,2100,2100,2100,151
|
|
20241227,101100,955100620,2095,2095,2095,2095,501
|
|
20241227,101000,954051025,2095,2100,2100,2095,3931
|
|
20241227,100900,945815575,2105,2100,2105,2100,200
|
|
20241227,100800,945395295,2105,2095,2105,2090,4236
|
|
20241227,100700,936522940,2105,2100,2105,2100,6011
|
|
20241227,100600,923888195,2105,2110,2110,2105,675
|
|
20241227,100500,922464195,2110,2110,2110,2110,250
|
|
20241227,100400,921936695,2110,2100,2110,2100,2190
|
|
20241227,100300,917336925,2100,2100,2110,2100,2360
|
|
20241227,100200,912378925,2100,2110,2110,2100,1563
|
|
20241227,100100,909092820,2105,2115,2115,2100,7195
|
|
20241227,100000,893929100,2115,2110,2115,2110,5856
|
|
20241227,095900,881572410,2110,2105,2110,2100,1492
|
|
20241227,095800,878426700,2110,2110,2110,2105,7554
|
|
20241227,095700,862495895,2110,2100,2115,2100,17688
|
|
20241227,095600,825202800,2105,2105,2105,2105,4
|
|
20241227,095500,825194380,2100,2100,2110,2100,5948
|
|
20241227,095400,812672960,2105,2105,2105,2100,2769
|
|
20241227,095300,806857535,2110,2105,2110,2105,130
|
|
20241227,095200,806583750,2105,2100,2110,2100,3121
|
|
20241227,095100,800014035,2105,2110,2110,2105,922
|
|
20241227,095000,798072430,2110,2110,2115,2100,5195
|
|
20241227,094900,787110980,2110,2115,2115,2110,5331
|
|
20241227,094800,775858110,2115,2110,2120,2105,27340
|
|
20241227,094700,718105620,2110,2110,2115,2105,32828
|
|
20241227,094600,648777355,2110,2100,2110,2100,15985
|
|
20241227,094500,615105260,2100,2100,2105,2100,11114
|
|
20241227,094400,591765850,2095,2095,2100,2095,262
|
|
20241227,094300,591216450,2100,2105,2105,2100,3603
|
|
20241227,094200,583650145,2100,2100,2100,2095,6721
|
|
20241227,094100,569553625,2100,2100,2105,2100,1805
|
|
20241227,094000,565763120,2105,2085,2105,2085,14743
|
|
20241227,093900,534823085,2085,2080,2090,2080,630
|
|
20241227,093800,533512345,2080,2080,2085,2080,867
|
|
20241227,093700,531708930,2080,2080,2080,2080,2525
|
|
20241227,093600,526456930,2080,2080,2080,2080,2164
|
|
20241227,093500,521955810,2085,2090,2090,2085,1444
|
|
20241227,093400,518945065,2090,2085,2090,2085,1686
|
|
20241227,093300,515426575,2085,2090,2090,2085,809
|
|
20241227,093200,513736680,2095,2100,2100,2090,4557
|
|
20241227,093100,504206735,2095,2085,2100,2085,5035
|
|
20241227,093000,493662170,2085,2090,2090,2085,783
|
|
20241227,092900,492027700,2090,2080,2095,2080,4566
|
|
20241227,092800,482485930,2080,2075,2080,2075,2123
|
|
20241227,092700,478075685,2075,2075,2075,2065,8567
|
|
20241227,092600,460334580,2075,2070,2075,2070,535
|
|
20241227,092500,459227030,2065,2065,2065,2065,675
|
|
20241227,092400,457833155,2070,2080,2080,2070,7885
|
|
20241227,092300,441511180,2070,2070,2080,2070,125
|
|
20241227,092200,441252260,2070,2075,2080,2070,1617
|
|
20241227,092100,437898590,2075,2075,2075,2070,5116
|
|
20241227,092000,427285925,2075,2075,2085,2075,3857
|
|
20241227,091900,419282550,2070,2075,2075,2070,2650
|
|
20241227,091800,413792360,2080,2090,2095,2080,4710
|
|
20241227,091700,403978175,2080,2075,2080,2075,12575
|
|
20241227,091600,377839270,2075,2075,2075,2075,801
|
|
20241227,091500,376177195,2075,2070,2075,2065,10108
|
|
20241227,091400,355273755,2070,2085,2090,2070,8159
|
|
20241227,091300,338321340,2080,2095,2100,2080,10360
|
|
20241227,091200,316650840,2100,2100,2105,2100,4768
|
|
20241227,091100,306629080,2100,2095,2100,2090,8405
|
|
20241227,091000,289012560,2100,2090,2105,2090,1060
|
|
20241227,090900,286784575,2090,2105,2105,2085,6477
|
|
20241227,090800,273224820,2100,2090,2105,2090,21710
|
|
20241227,090700,227686435,2090,2090,2100,2090,3795
|
|
20241227,090600,219743170,2090,2090,2095,2080,3767
|
|
20241227,090500,211899275,2095,2100,2100,2090,5344
|
|
20241227,090400,200700270,2100,2085,2100,2080,3747
|
|
20241227,090300,192844105,2090,2095,2095,2075,5279
|
|
20241227,090200,181815010,2095,2100,2100,2080,6108
|
|
20241227,090100,169005705,2100,2100,2105,2080,17160
|
|
20241227,090000,133150365,2100,2110,2110,2095,63197
|