634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,193100,806927855,5200,5200,5200,5200,3017
|
|
20241210,193000,806927855,5200,5200,5200,5200,0
|
|
20241210,192900,806927855,5200,5200,5200,5200,0
|
|
20241210,192800,806927855,5200,5200,5200,5200,0
|
|
20241210,192700,806927855,5200,5200,5200,5200,0
|
|
20241210,192600,806927855,5200,5200,5200,5200,0
|
|
20241210,192500,806927855,5200,5200,5200,5200,0
|
|
20241210,192400,806927855,5200,5200,5200,5200,0
|
|
20241210,192300,806927855,5200,5200,5200,5200,0
|
|
20241210,192200,806927855,5200,5200,5200,5200,0
|
|
20241210,192100,806927855,5200,5200,5200,5200,0
|
|
20241210,192000,806927855,5200,5200,5200,5200,0
|
|
20241210,191900,806927855,5200,5200,5200,5200,0
|
|
20241210,191800,806927855,5200,5200,5200,5200,0
|
|
20241210,191700,806927855,5200,5200,5200,5200,0
|
|
20241210,191600,806927855,5200,5200,5200,5200,0
|
|
20241210,191500,806927855,5200,5200,5200,5200,0
|
|
20241210,191400,806927855,5200,5200,5200,5200,0
|
|
20241210,191300,806927855,5200,5200,5200,5200,0
|
|
20241210,191200,806927855,5200,5200,5200,5200,0
|
|
20241210,191100,806927855,5200,5200,5200,5200,0
|
|
20241210,191000,806927855,5200,5200,5200,5200,0
|
|
20241210,190900,806927855,5200,5200,5200,5200,0
|
|
20241210,190800,806927855,5200,5200,5200,5200,0
|
|
20241210,190700,806927855,5200,5200,5200,5200,0
|
|
20241210,190600,806927855,5200,5200,5200,5200,0
|
|
20241210,190500,806927855,5200,5200,5200,5200,0
|
|
20241210,190400,806927855,5200,5200,5200,5200,0
|
|
20241210,190300,806927855,5200,5200,5200,5200,0
|
|
20241210,190200,806927855,5200,5200,5200,5200,0
|
|
20241210,190100,806927855,5200,5200,5200,5200,3017
|
|
20241210,190000,806927855,5200,5200,5200,5200,0
|
|
20241210,185900,806927855,5200,5200,5200,5200,0
|
|
20241210,185800,806927855,5200,5200,5200,5200,0
|
|
20241210,185700,806927855,5200,5200,5200,5200,0
|
|
20241210,185600,806927855,5200,5200,5200,5200,0
|
|
20241210,185500,806927855,5200,5200,5200,5200,0
|
|
20241210,185400,806927855,5200,5200,5200,5200,0
|
|
20241210,185300,806927855,5200,5200,5200,5200,0
|
|
20241210,185200,806927855,5200,5200,5200,5200,0
|
|
20241210,185100,806927855,5200,5200,5200,5200,0
|
|
20241210,185000,806927855,5200,5200,5200,5200,0
|
|
20241210,184900,806927855,5200,5200,5200,5200,0
|
|
20241210,184800,806927855,5200,5200,5200,5200,0
|
|
20241210,184700,806927855,5200,5200,5200,5200,0
|
|
20241210,184600,806927855,5200,5200,5200,5200,0
|
|
20241210,184500,806927855,5200,5200,5200,5200,0
|
|
20241210,184400,806927855,5200,5200,5200,5200,0
|
|
20241210,184300,806927855,5200,5200,5200,5200,0
|
|
20241210,184200,806927855,5200,5200,5200,5200,0
|
|
20241210,184100,806927855,5200,5200,5200,5200,0
|
|
20241210,184000,806927855,5200,5200,5200,5200,0
|
|
20241210,183900,806927855,5200,5200,5200,5200,0
|
|
20241210,183800,806927855,5200,5200,5200,5200,0
|
|
20241210,183700,806927855,5200,5200,5200,5200,0
|
|
20241210,183600,806927855,5200,5200,5200,5200,0
|
|
20241210,183500,806927855,5200,5200,5200,5200,0
|
|
20241210,183400,806927855,5200,5200,5200,5200,0
|
|
20241210,183300,806927855,5200,5200,5200,5200,0
|
|
20241210,183200,806927855,5200,5200,5200,5200,0
|
|
20241210,183100,806927855,5200,5200,5200,5200,3017
|
|
20241210,183000,806927855,5200,5200,5200,5200,0
|
|
20241210,182900,806927855,5200,5200,5200,5200,0
|
|
20241210,182800,806927855,5200,5200,5200,5200,0
|
|
20241210,182700,806927855,5200,5200,5200,5200,0
|
|
20241210,182600,806927855,5200,5200,5200,5200,0
|
|
20241210,182500,806927855,5200,5200,5200,5200,0
|
|
20241210,182400,806927855,5200,5200,5200,5200,0
|
|
20241210,182300,806927855,5200,5200,5200,5200,0
|
|
20241210,182200,806927855,5200,5200,5200,5200,0
|
|
20241210,182100,806927855,5200,5200,5200,5200,0
|
|
20241210,182000,806927855,5200,5200,5200,5200,0
|
|
20241210,181900,806927855,5200,5200,5200,5200,0
|
|
20241210,181800,806927855,5200,5200,5200,5200,0
|
|
20241210,181700,806927855,5200,5200,5200,5200,0
|
|
20241210,181600,806927855,5200,5200,5200,5200,0
|
|
20241210,181500,806927855,5200,5200,5200,5200,0
|
|
20241210,181400,806927855,5200,5200,5200,5200,0
|
|
20241210,181300,806927855,5200,5200,5200,5200,0
|
|
20241210,181200,806927855,5200,5200,5200,5200,0
|
|
20241210,181100,806927855,5200,5200,5200,5200,0
|
|
20241210,181000,806927855,5200,5200,5200,5200,0
|
|
20241210,180900,806927855,5200,5200,5200,5200,0
|
|
20241210,180800,806927855,5200,5200,5200,5200,0
|
|
20241210,180700,806927855,5200,5200,5200,5200,0
|
|
20241210,180600,806927855,5200,5200,5200,5200,0
|
|
20241210,180500,806927855,5200,5200,5200,5200,0
|
|
20241210,180400,806927855,5200,5200,5200,5200,0
|
|
20241210,180300,806927855,5200,5200,5200,5200,0
|
|
20241210,180200,806927855,5200,5200,5200,5200,0
|
|
20241210,180100,806927855,5200,5200,5200,5200,3017
|
|
20241210,180000,806927855,5200,5200,5200,5200,0
|
|
20241210,175900,806927855,5200,5200,5200,5200,0
|
|
20241210,175800,806927855,5200,5200,5200,5200,0
|
|
20241210,175700,806927855,5200,5200,5200,5200,0
|
|
20241210,175600,806927855,5200,5200,5200,5200,0
|
|
20241210,175500,806927855,5200,5200,5200,5200,0
|
|
20241210,175400,806927855,5200,5200,5200,5200,0
|
|
20241210,175300,806927855,5200,5200,5200,5200,0
|
|
20241210,175200,806927855,5200,5200,5200,5200,0
|
|
20241210,175100,806927855,5200,5200,5200,5200,0
|
|
20241210,175000,806927855,5200,5200,5200,5200,0
|
|
20241210,174900,806927855,5200,5200,5200,5200,0
|
|
20241210,174800,806927855,5200,5200,5200,5200,0
|
|
20241210,174700,806927855,5200,5200,5200,5200,0
|
|
20241210,174600,806927855,5200,5200,5200,5200,0
|
|
20241210,174500,806927855,5200,5200,5200,5200,0
|
|
20241210,174400,806927855,5200,5200,5200,5200,0
|
|
20241210,174300,806927855,5200,5200,5200,5200,0
|
|
20241210,174200,806927855,5200,5200,5200,5200,0
|
|
20241210,174100,806927855,5200,5200,5200,5200,0
|
|
20241210,174000,806927855,5200,5200,5200,5200,0
|
|
20241210,173900,806927855,5200,5200,5200,5200,0
|
|
20241210,173800,806927855,5200,5200,5200,5200,0
|
|
20241210,173700,806927855,5200,5200,5200,5200,0
|
|
20241210,173600,806927855,5200,5200,5200,5200,0
|
|
20241210,173500,806927855,5200,5200,5200,5200,0
|
|
20241210,173400,806927855,5200,5200,5200,5200,0
|
|
20241210,173300,806927855,5200,5200,5200,5200,0
|
|
20241210,173200,806927855,5200,5200,5200,5200,0
|
|
20241210,173100,806927855,5200,5200,5200,5200,3017
|
|
20241210,173000,806927855,5200,5200,5200,5200,0
|
|
20241210,172900,806927855,5200,5200,5200,5200,0
|
|
20241210,172800,806927855,5200,5200,5200,5200,0
|
|
20241210,172700,806927855,5200,5200,5200,5200,0
|
|
20241210,172600,806927855,5200,5200,5200,5200,0
|
|
20241210,172500,806927855,5200,5200,5200,5200,0
|
|
20241210,172400,806927855,5200,5200,5200,5200,0
|
|
20241210,172300,806927855,5200,5200,5200,5200,0
|
|
20241210,172200,806927855,5200,5200,5200,5200,0
|
|
20241210,172100,806927855,5200,5200,5200,5200,0
|
|
20241210,172000,806927855,5200,5200,5200,5200,0
|
|
20241210,171900,806927855,5200,5200,5200,5200,0
|
|
20241210,171800,806927855,5200,5200,5200,5200,0
|
|
20241210,171700,806927855,5200,5200,5200,5200,0
|
|
20241210,171600,806927855,5200,5200,5200,5200,0
|
|
20241210,171500,806927855,5200,5200,5200,5200,0
|
|
20241210,171400,806927855,5200,5200,5200,5200,0
|
|
20241210,171300,806927855,5200,5200,5200,5200,0
|
|
20241210,171200,806927855,5200,5200,5200,5200,0
|
|
20241210,171100,806927855,5200,5200,5200,5200,0
|
|
20241210,171000,806927855,5200,5200,5200,5200,0
|
|
20241210,170900,806927855,5200,5200,5200,5200,0
|
|
20241210,170800,806927855,5200,5200,5200,5200,0
|
|
20241210,170700,806927855,5200,5200,5200,5200,0
|
|
20241210,170600,806927855,5200,5200,5200,5200,0
|
|
20241210,170500,806927855,5200,5200,5200,5200,0
|
|
20241210,170400,806927855,5200,5200,5200,5200,0
|
|
20241210,170300,806927855,5200,5200,5200,5200,0
|
|
20241210,170200,806927855,5200,5200,5200,5200,0
|
|
20241210,170100,806927855,5200,5200,5200,5200,3017
|
|
20241210,170000,806927855,5200,5200,5200,5200,0
|
|
20241210,165900,806927855,5200,5200,5200,5200,0
|
|
20241210,165800,806927855,5200,5200,5200,5200,0
|
|
20241210,165700,806927855,5200,5200,5200,5200,0
|
|
20241210,165600,806927855,5200,5200,5200,5200,0
|
|
20241210,165500,806927855,5200,5200,5200,5200,0
|
|
20241210,165400,806927855,5200,5200,5200,5200,0
|
|
20241210,165300,806927855,5200,5200,5200,5200,0
|
|
20241210,165200,806927855,5200,5200,5200,5200,0
|
|
20241210,165100,806927855,5200,5200,5200,5200,0
|
|
20241210,165000,806927855,5200,5200,5200,5200,0
|
|
20241210,164900,806927855,5200,5200,5200,5200,0
|
|
20241210,164800,806927855,5200,5200,5200,5200,0
|
|
20241210,164700,806927855,5200,5200,5200,5200,0
|
|
20241210,164600,806927855,5200,5200,5200,5200,0
|
|
20241210,164500,806927855,5200,5200,5200,5200,0
|
|
20241210,164400,806927855,5200,5200,5200,5200,0
|
|
20241210,164300,806927855,5200,5200,5200,5200,0
|
|
20241210,164200,806927855,5200,5200,5200,5200,0
|
|
20241210,164100,806927855,5200,5200,5200,5200,0
|
|
20241210,164000,806927855,5200,5200,5200,5200,0
|
|
20241210,163900,806927855,5200,5200,5200,5200,0
|
|
20241210,163800,806927855,5200,5200,5200,5200,0
|
|
20241210,163700,806927855,5200,5200,5200,5200,0
|
|
20241210,163600,806927855,5200,5200,5200,5200,0
|
|
20241210,163500,806927855,5200,5200,5200,5200,0
|
|
20241210,163400,806927855,5200,5200,5200,5200,0
|
|
20241210,163300,806927855,5200,5200,5200,5200,0
|
|
20241210,163200,806927855,5200,5200,5200,5200,0
|
|
20241210,163100,806927855,5200,5200,5200,5200,3017
|
|
20241210,163000,806927855,5200,5200,5200,5200,0
|
|
20241210,162900,806927855,5200,5200,5200,5200,0
|
|
20241210,162800,806927855,5200,5200,5200,5200,0
|
|
20241210,162700,806927855,5200,5200,5200,5200,0
|
|
20241210,162600,806927855,5200,5200,5200,5200,0
|
|
20241210,162500,806927855,5200,5200,5200,5200,0
|
|
20241210,162400,806927855,5200,5200,5200,5200,0
|
|
20241210,162300,806927855,5200,5200,5200,5200,0
|
|
20241210,162200,806927855,5200,5200,5200,5200,0
|
|
20241210,162100,806927855,5200,5200,5200,5200,0
|
|
20241210,162000,806927855,5200,5200,5200,5200,0
|
|
20241210,161900,806927855,5200,5200,5200,5200,0
|
|
20241210,161800,806927855,5200,5200,5200,5200,0
|
|
20241210,161700,806927855,5200,5200,5200,5200,0
|
|
20241210,161600,806927855,5200,5200,5200,5200,0
|
|
20241210,161500,806927855,5200,5200,5200,5200,0
|
|
20241210,161400,806927855,5200,5200,5200,5200,0
|
|
20241210,161300,806927855,5200,5200,5200,5200,0
|
|
20241210,161200,806927855,5200,5200,5200,5200,0
|
|
20241210,161100,806927855,5200,5200,5200,5200,0
|
|
20241210,161000,806927855,5200,5200,5200,5200,0
|
|
20241210,160900,806927855,5200,5200,5200,5200,0
|
|
20241210,160800,806927855,5200,5200,5200,5200,0
|
|
20241210,160700,806927855,5200,5200,5200,5200,0
|
|
20241210,160600,806927855,5200,5200,5200,5200,0
|
|
20241210,160500,806927855,5200,5200,5200,5200,0
|
|
20241210,160400,806927855,5200,5200,5200,5200,0
|
|
20241210,160300,806927855,5200,5200,5200,5200,0
|
|
20241210,160200,806927855,5200,5200,5200,5200,0
|
|
20241210,160100,806927855,5200,5200,5200,5200,3017
|
|
20241210,160000,806927855,5200,5200,5200,5200,0
|
|
20241210,155900,806927855,5200,5200,5200,5200,0
|
|
20241210,155800,806927855,5200,5200,5200,5200,0
|
|
20241210,155700,806927855,5200,5200,5200,5200,0
|
|
20241210,155600,806927855,5200,5200,5200,5200,0
|
|
20241210,155500,806927855,5200,5200,5200,5200,0
|
|
20241210,155400,806927855,5200,5200,5200,5200,0
|
|
20241210,155300,806927855,5200,5200,5200,5200,0
|
|
20241210,155200,806927855,5200,5200,5200,5200,0
|
|
20241210,155100,806927855,5200,5200,5200,5200,0
|
|
20241210,155000,806927855,5200,5200,5200,5200,0
|
|
20241210,154900,806927855,5200,5200,5200,5200,0
|
|
20241210,154800,806927855,5200,5200,5200,5200,0
|
|
20241210,154700,806927855,5200,5200,5200,5200,0
|
|
20241210,154600,806927855,5200,5200,5200,5200,0
|
|
20241210,154500,806927855,5200,5200,5200,5200,0
|
|
20241210,154400,806927855,5200,5200,5200,5200,0
|
|
20241210,154300,806927855,5200,5200,5200,5200,0
|
|
20241210,154200,806927855,5200,5200,5200,5200,0
|
|
20241210,154100,806927855,5200,5200,5200,5200,0
|
|
20241210,154000,806927855,5200,5200,5200,5200,0
|
|
20241210,153900,806927855,5200,5200,5200,5200,0
|
|
20241210,153800,806927855,5200,5200,5200,5200,0
|
|
20241210,153700,806927855,5200,5200,5200,5200,0
|
|
20241210,153600,806927855,5200,5200,5200,5200,0
|
|
20241210,153500,806927855,5200,5200,5200,5200,0
|
|
20241210,153400,806927855,5200,5200,5200,5200,0
|
|
20241210,153300,806927855,5200,5200,5200,5200,0
|
|
20241210,153200,806927855,5200,5200,5200,5200,0
|
|
20241210,153100,806927855,5200,5200,5200,5200,3017
|
|
20241210,153000,806927855,5200,5200,5200,5200,3017
|
|
20241210,152900,791239455,5180,5180,5180,5180,0
|
|
20241210,152800,791239455,5180,5180,5180,5180,0
|
|
20241210,152700,791239455,5180,5180,5180,5180,0
|
|
20241210,152600,791239455,5180,5180,5180,5180,0
|
|
20241210,152500,791239455,5180,5180,5180,5180,0
|
|
20241210,152400,791239455,5180,5180,5180,5180,0
|
|
20241210,152300,791239455,5180,5180,5180,5180,0
|
|
20241210,152200,791239455,5180,5180,5180,5180,0
|
|
20241210,152100,791239455,5180,5180,5180,5180,0
|
|
20241210,152000,791239455,5180,5180,5180,5180,0
|
|
20241210,151900,791239455,5180,5200,5200,5180,362
|
|
20241210,151800,789360725,5200,5210,5220,5200,498
|
|
20241210,151700,786767025,5210,5220,5220,5190,5361
|
|
20241210,151600,758913085,5220,5180,5230,5180,3829
|
|
20241210,151500,738898765,5210,5170,5220,5170,448
|
|
20241210,151400,736567005,5200,5200,5220,5170,6561
|
|
20241210,151300,702438165,5200,5160,5200,5120,6422
|
|
20241210,151200,669091455,5140,5120,5160,5110,3619
|
|
20241210,151100,650492955,5120,5140,5160,5110,1395
|
|
20241210,151000,643307595,5150,5070,5150,5050,3012
|
|
20241210,150900,627863415,5100,5100,5100,5100,63
|
|
20241210,150800,627542115,5100,5090,5100,5090,1664
|
|
20241210,150700,619071205,5080,5070,5080,5070,527
|
|
20241210,150600,616394075,5070,5070,5070,5070,5
|
|
20241210,150500,616368725,5070,5070,5070,5070,196
|
|
20241210,150400,615375005,5070,5070,5070,5070,12
|
|
20241210,150300,615314165,5070,5070,5070,5070,302
|
|
20241210,150200,613783025,5070,5070,5070,5070,0
|
|
20241210,150100,613783025,5070,5070,5070,5060,473
|
|
20241210,150000,611388915,5070,5060,5070,5060,40
|
|
20241210,145900,611186215,5070,5070,5070,5070,0
|
|
20241210,145800,611186215,5070,5070,5070,5070,35
|
|
20241210,145700,611008765,5070,5070,5070,5070,0
|
|
20241210,145600,611008765,5070,5070,5070,5070,0
|
|
20241210,145500,611008765,5070,5090,5090,5070,220
|
|
20241210,145400,609890965,5060,5060,5060,5060,100
|
|
20241210,145300,609384965,5070,5070,5070,5070,134
|
|
20241210,145200,608705585,5070,5090,5090,5070,246
|
|
20241210,145100,607457475,5090,5090,5090,5090,1
|
|
20241210,145000,607452385,5070,5070,5070,5070,0
|
|
20241210,144900,607452385,5070,5070,5070,5070,0
|
|
20241210,144800,607452385,5070,5070,5070,5070,400
|
|
20241210,144700,605424385,5070,5070,5070,5070,200
|
|
20241210,144600,604410385,5070,5070,5070,5070,1
|
|
20241210,144500,604405315,5070,5090,5090,5070,201
|
|
20241210,144400,603386225,5080,5080,5080,5080,209
|
|
20241210,144300,602324505,5080,5080,5080,5080,0
|
|
20241210,144200,602324505,5080,5090,5090,5080,41
|
|
20241210,144100,602115835,5090,5080,5090,5080,1825
|
|
20241210,144000,592839765,5080,5080,5080,5080,20
|
|
20241210,143900,592738165,5060,5060,5060,5060,20
|
|
20241210,143800,592636965,5060,5060,5060,5060,835
|
|
20241210,143700,588411865,5070,5070,5070,5070,0
|
|
20241210,143600,588411865,5070,5080,5080,5070,1031
|
|
20241210,143500,583184685,5070,5070,5070,5070,2668
|
|
20241210,143400,569657925,5070,5060,5070,5060,1147
|
|
20241210,143300,563849105,5050,5050,5050,5050,2
|
|
20241210,143200,563839005,5040,5040,5040,5040,10
|
|
20241210,143100,563788605,5040,5040,5040,5040,372
|
|
20241210,143000,561913725,5050,5050,5050,5050,65
|
|
20241210,142900,561585475,5050,5050,5050,5050,5
|
|
20241210,142800,561560225,5060,5060,5060,5060,1
|
|
20241210,142700,561555165,5060,5060,5060,5060,1
|
|
20241210,142600,561550105,5060,5060,5060,5060,0
|
|
20241210,142500,561550105,5060,5060,5060,5060,0
|
|
20241210,142400,561550105,5060,5060,5060,5060,20
|
|
20241210,142300,561448905,5050,5050,5050,5050,130
|
|
20241210,142200,560792405,5060,5060,5060,5060,0
|
|
20241210,142100,560792405,5060,5060,5060,5060,50
|
|
20241210,142000,560539405,5050,5060,5060,5050,520
|
|
20241210,141900,557908405,5060,5060,5060,5060,0
|
|
20241210,141800,557908405,5060,5060,5060,5060,0
|
|
20241210,141700,557908405,5060,5060,5060,5060,53
|
|
20241210,141600,557640225,5060,5060,5060,5060,0
|
|
20241210,141500,557640225,5060,5060,5060,5060,106
|
|
20241210,141400,557103865,5040,5040,5040,5040,600
|
|
20241210,141300,554079865,5030,5050,5060,5030,1966
|
|
20241210,141200,544149225,5050,5040,5050,5040,581
|
|
20241210,141100,541220965,5040,5040,5040,5040,0
|
|
20241210,141000,541220965,5040,5040,5040,5040,402
|
|
20241210,140900,539194885,5030,5030,5030,5030,1
|
|
20241210,140800,539189855,5030,5030,5030,5030,20
|
|
20241210,140700,539089255,5030,5030,5030,5030,5
|
|
20241210,140600,539064105,5030,5030,5030,5030,0
|
|
20241210,140500,539064105,5030,5050,5050,5030,404
|
|
20241210,140400,537023965,5050,5040,5050,5040,654
|
|
20241210,140300,533727265,5040,5040,5040,5040,1
|
|
20241210,140200,533722225,5040,5040,5040,5040,0
|
|
20241210,140100,533722225,5040,5040,5040,5040,0
|
|
20241210,140000,533722225,5040,5040,5040,5040,2
|
|
20241210,135900,533712145,5020,5020,5020,5020,5
|
|
20241210,135800,533687045,5040,5040,5040,5040,0
|
|
20241210,135700,533687045,5040,5040,5040,5040,25
|
|
20241210,135600,533561045,5050,5050,5050,5050,1
|
|
20241210,135500,533555995,5010,5010,5010,5010,4
|
|
20241210,135400,533535955,5040,5010,5040,5010,20
|
|
20241210,135300,533435455,5000,5040,5040,5000,1071
|
|
20241210,135200,528071655,5040,5050,5050,5040,9
|
|
20241210,135100,528026255,5050,5050,5050,5050,9
|
|
20241210,135000,527980805,5040,5040,5040,5040,100
|
|
20241210,134900,527476805,5040,5040,5040,5040,0
|
|
20241210,134800,527476805,5040,5040,5040,5040,0
|
|
20241210,134700,527476805,5040,5040,5040,5040,20
|
|
20241210,134600,527376005,5030,5030,5030,5030,0
|
|
20241210,134500,527376005,5030,5040,5040,5030,276
|
|
20241210,134400,525987405,5040,5040,5040,5040,300
|
|
20241210,134300,524475405,5040,5040,5040,5040,171
|
|
20241210,134200,523613565,5040,5050,5050,5040,31
|
|
20241210,134100,523457315,5050,5050,5050,5050,612
|
|
20241210,134000,520366715,5040,5040,5040,5040,668
|
|
20241210,133900,516999995,5040,5030,5040,5030,518
|
|
20241210,133800,514390455,5030,5030,5030,5030,111
|
|
20241210,133700,513832125,5040,5040,5040,5040,3
|
|
20241210,133600,513817005,5030,5030,5030,5030,0
|
|
20241210,133500,513817005,5030,5030,5030,5030,3043
|
|
20241210,133400,498510715,5030,5030,5030,5030,0
|
|
20241210,133300,498510715,5030,5030,5030,5030,44
|
|
20241210,133200,498289395,5030,5030,5030,5030,11
|
|
20241210,133100,498234065,5030,5030,5030,5030,69
|
|
20241210,133000,497886995,5030,5030,5030,5030,48
|
|
20241210,132900,497645555,5030,5040,5040,5030,1202
|
|
20241210,132800,491587495,5040,5020,5040,5020,11
|
|
20241210,132700,491532255,5010,5040,5040,5010,144
|
|
20241210,132600,490810015,5040,5040,5040,5040,20
|
|
20241210,132500,490709215,5040,5030,5040,5030,201
|
|
20241210,132400,489698175,5030,5040,5040,5030,139
|
|
20241210,132300,488997725,5040,5030,5040,5030,101
|
|
20241210,132200,488488695,5040,5040,5040,5040,11
|
|
20241210,132100,488433255,5040,5020,5040,5020,2342
|
|
20241210,132000,476674495,5010,5010,5010,5010,60
|
|
20241210,131900,476373895,5010,5020,5020,5010,150
|
|
20241210,131800,475621895,5020,5010,5020,5010,71
|
|
20241210,131700,475266055,5010,5010,5010,5010,901
|
|
20241210,131600,470752045,5010,5010,5010,5010,8
|
|
20241210,131500,470711965,5010,5010,5010,5010,0
|
|
20241210,131400,470711965,5010,5010,5010,5010,0
|
|
20241210,131300,470711965,5010,5010,5010,5010,0
|
|
20241210,131200,470711965,5010,5010,5010,5010,136
|
|
20241210,131100,470030605,5010,5010,5010,5010,0
|
|
20241210,131000,470030605,5010,5010,5010,5010,4
|
|
20241210,130900,470010565,5010,5010,5010,5010,0
|
|
20241210,130800,470010565,5010,5010,5010,5010,3
|
|
20241210,130700,469995535,5010,5010,5010,5010,1
|
|
20241210,130600,469990525,4990,5010,5010,4990,38
|
|
20241210,130500,469800785,5010,5010,5010,5010,154
|
|
20241210,130400,469029245,5010,5010,5010,5010,0
|
|
20241210,130300,469029245,5010,5010,5010,5010,0
|
|
20241210,130200,469029245,5010,5010,5010,5010,1
|
|
20241210,130100,469024235,4975,4975,4975,4975,0
|
|
20241210,130000,469024235,4975,4975,4975,4975,1
|
|
20241210,125900,469019260,5000,5000,5000,5000,25
|
|
20241210,125800,468894260,4975,4975,4975,4975,9
|
|
20241210,125700,468849485,4970,4970,4970,4970,0
|
|
20241210,125600,468849485,4970,4975,4980,4970,100
|
|
20241210,125500,468352040,4975,5010,5010,4975,514
|
|
20241210,125400,465794400,4975,4975,4975,4975,0
|
|
20241210,125300,465794400,4975,4990,4990,4975,313
|
|
20241210,125200,464234565,4975,4975,4975,4975,20
|
|
20241210,125100,464135065,4975,4975,4975,4975,0
|
|
20241210,125000,464135065,4975,4975,4975,4975,1
|
|
20241210,124900,464130090,4970,4970,4970,4970,0
|
|
20241210,124800,464130090,4970,4970,4970,4970,23
|
|
20241210,124700,464015780,5000,5000,5000,5000,7
|
|
20241210,124600,463980780,5010,5010,5010,5010,0
|
|
20241210,124500,463980780,5010,5000,5010,5000,607
|
|
20241210,124400,460945300,5000,4970,5000,4970,634
|
|
20241210,124300,457788370,4970,4970,4970,4970,0
|
|
20241210,124200,457788370,4970,4970,4970,4970,266
|
|
20241210,124100,456466350,5000,5000,5000,5000,0
|
|
20241210,124000,456466350,5000,5000,5000,5000,1
|
|
20241210,123900,456461350,5000,5000,5000,5000,20
|
|
20241210,123800,456361350,5010,5010,5010,5010,10
|
|
20241210,123700,456311250,5010,5010,5010,5010,0
|
|
20241210,123600,456311250,5010,5010,5010,5010,0
|
|
20241210,123500,456311250,5010,4985,5010,4985,166
|
|
20241210,123400,455483095,4970,4970,4970,4970,70
|
|
20241210,123300,455135195,4970,4970,4970,4970,50
|
|
20241210,123200,454886695,4970,4970,4970,4970,12
|
|
20241210,123100,454827055,4970,4970,4970,4965,1107
|
|
20241210,123000,449328960,4985,4985,4985,4985,30
|
|
20241210,122900,449179410,4985,4985,4985,4985,80
|
|
20241210,122800,448780610,4985,4985,4985,4985,4
|
|
20241210,122700,448760670,4980,4980,4980,4980,0
|
|
20241210,122600,448760670,4980,4980,4980,4980,0
|
|
20241210,122500,448760670,4980,4980,4980,4980,0
|
|
20241210,122400,448760670,4980,4990,4990,4980,491
|
|
20241210,122300,446315290,4985,4985,4985,4985,11
|
|
20241210,122200,446260455,5020,5020,5020,5020,1
|
|
20241210,122100,446255435,5020,4995,5020,4995,500
|
|
20241210,122000,443749685,4990,4990,4990,4990,0
|
|
20241210,121900,443749685,4990,4980,4990,4970,762
|
|
20241210,121800,439961365,4985,4990,4990,4985,27
|
|
20241210,121700,439826755,4990,4995,4995,4990,60
|
|
20241210,121600,439527105,4995,4995,4995,4995,93
|
|
20241210,121500,439062570,4995,4995,4995,4995,75
|
|
20241210,121400,438687945,4995,4995,4995,4995,0
|
|
20241210,121300,438687945,4995,4995,4995,4995,10
|
|
20241210,121200,438637995,5010,5010,5010,5010,100
|
|
20241210,121100,438136995,5010,5010,5010,5010,194
|
|
20241210,121000,437165055,5010,4995,5010,4990,280
|
|
20241210,120900,435767800,5010,5000,5010,5000,8
|
|
20241210,120800,435727780,5020,5000,5020,5000,10
|
|
20241210,120700,435677760,5000,5000,5000,5000,139
|
|
20241210,120600,434982760,5000,5000,5000,5000,0
|
|
20241210,120500,434982760,5000,5000,5000,5000,12
|
|
20241210,120400,434922760,5030,5030,5030,5030,1
|
|
20241210,120300,434917730,5010,5010,5010,5010,60
|
|
20241210,120200,434617130,5010,5010,5010,5010,0
|
|
20241210,120100,434617130,5010,5010,5010,5010,2
|
|
20241210,120000,434607110,5010,5010,5010,5010,0
|
|
20241210,115900,434607110,5010,5010,5010,5010,200
|
|
20241210,115800,433605110,5020,5020,5020,5020,1
|
|
20241210,115700,433600090,5000,5020,5020,5000,3515
|
|
20241210,115600,416013140,5030,5030,5030,5030,2
|
|
20241210,115500,416003080,5020,5020,5020,5020,1
|
|
20241210,115400,415998060,5030,5030,5030,5030,0
|
|
20241210,115300,415998060,5030,5030,5030,5030,0
|
|
20241210,115200,415998060,5030,5030,5030,5030,110
|
|
20241210,115100,415444760,5030,5030,5030,5030,2
|
|
20241210,115000,415434700,5030,5030,5030,5030,3
|
|
20241210,114900,415419610,5040,5040,5040,5040,7
|
|
20241210,114800,415384330,5040,5040,5040,5040,10
|
|
20241210,114700,415333930,5040,5040,5040,5040,182
|
|
20241210,114600,414416650,5030,5030,5030,5030,61
|
|
20241210,114500,414109820,5030,5040,5040,5030,45
|
|
20241210,114400,413883030,5040,5030,5040,5030,195
|
|
20241210,114300,412900770,5030,5020,5030,5020,2115
|
|
20241210,114200,402263870,5020,5020,5020,5020,200
|
|
20241210,114100,401259870,5020,5020,5020,5020,20
|
|
20241210,114000,401159470,5010,5010,5010,5010,15
|
|
20241210,113900,401084320,5020,5020,5020,5020,181
|
|
20241210,113800,400175700,5020,5020,5020,5020,10
|
|
20241210,113700,400125500,5010,5010,5010,5010,0
|
|
20241210,113600,400125500,5010,5010,5010,5010,1
|
|
20241210,113500,400120490,5020,5010,5020,5010,172
|
|
20241210,113400,399257110,5020,5020,5020,5020,25
|
|
20241210,113300,399131610,5030,5030,5030,5030,10
|
|
20241210,113200,399081310,5030,5010,5030,5010,622
|
|
20241210,113100,395956650,5030,5020,5030,5020,1302
|
|
20241210,113000,389420440,5010,5010,5010,5010,0
|
|
20241210,112900,389420440,5010,5010,5010,5010,0
|
|
20241210,112800,389420440,5010,5010,5010,5010,0
|
|
20241210,112700,389420440,5010,5010,5010,5010,342
|
|
20241210,112600,387707020,5010,5010,5010,5000,229
|
|
20241210,112500,386560730,5010,5000,5010,5000,450
|
|
20241210,112400,384306730,5000,5000,5000,5000,101
|
|
20241210,112300,383801730,5010,5000,5010,5000,496
|
|
20241210,112200,381320720,5000,5010,5010,5000,213
|
|
20241210,112100,380254590,5000,5000,5000,5000,400
|
|
20241210,112000,378254590,5010,5010,5010,5010,0
|
|
20241210,111900,378254590,5010,5010,5010,5010,0
|
|
20241210,111800,378254590,5010,5010,5010,5010,0
|
|
20241210,111700,378254590,5010,5010,5010,5010,15
|
|
20241210,111600,378179440,5010,5010,5010,5010,124
|
|
20241210,111500,377558200,5000,5000,5000,5000,50
|
|
20241210,111400,377308200,4990,4990,4990,4990,22
|
|
20241210,111300,377198420,4990,4990,4990,4990,10
|
|
20241210,111200,377148520,4990,4990,4990,4990,12
|
|
20241210,111100,377088640,4990,5000,5000,4990,715
|
|
20241210,111000,373520720,5010,5010,5010,5010,0
|
|
20241210,110900,373520720,5010,5010,5010,5010,1
|
|
20241210,110800,373515710,5010,5000,5010,5000,1383
|
|
20241210,110700,366600680,5000,5010,5010,5000,850
|
|
20241210,110600,362349500,5010,5010,5010,5010,12
|
|
20241210,110500,362289380,5010,5010,5010,5010,30
|
|
20241210,110400,362139080,5010,5010,5010,5010,260
|
|
20241210,110300,360836480,5010,5010,5010,5010,272
|
|
20241210,110200,359473760,5010,5010,5010,5010,386
|
|
20241210,110100,357539900,5010,5010,5010,5010,808
|
|
20241210,110000,353491820,5010,5010,5010,5010,369
|
|
20241210,105900,351643130,5010,5010,5010,5010,0
|
|
20241210,105800,351643130,5010,5010,5010,5010,0
|
|
20241210,105700,351643130,5010,5010,5010,5010,0
|
|
20241210,105600,351643130,5010,5010,5010,5010,115
|
|
20241210,105500,351066980,5010,5010,5010,5010,84
|
|
20241210,105400,350646140,5020,5020,5020,5020,377
|
|
20241210,105300,348753600,5010,5000,5010,5000,939
|
|
20241210,105200,344055590,4985,4985,4985,4985,33
|
|
20241210,105100,343891085,4985,4985,4990,4985,82
|
|
20241210,105000,343482245,4985,5000,5000,4985,106
|
|
20241210,104900,342953320,5000,5000,5000,5000,9
|
|
20241210,104800,342908320,5010,5000,5010,5000,206
|
|
20241210,104700,341877770,4995,4995,4995,4995,16
|
|
20241210,104600,341797850,4995,4995,4995,4995,3
|
|
20241210,104500,341782865,4995,4995,4995,4995,31
|
|
20241210,104400,341628020,4995,4995,4995,4995,0
|
|
20241210,104300,341628020,4995,4995,4995,4995,100
|
|
20241210,104200,341128520,5010,4995,5010,4995,837
|
|
20241210,104100,336938280,5010,5010,5010,5010,0
|
|
20241210,104000,336938280,5010,5010,5010,5010,173
|
|
20241210,103900,336071550,5000,4995,5000,4995,421
|
|
20241210,103800,333967385,4995,4990,4995,4990,94
|
|
20241210,103700,333498320,4985,4985,4985,4985,3
|
|
20241210,103600,333483365,4990,4990,4990,4990,18
|
|
20241210,103500,333393545,4975,4980,4980,4975,247
|
|
20241210,103400,332163995,4975,4970,4975,4970,734
|
|
20241210,103300,328514845,4975,4975,4975,4975,586
|
|
20241210,103200,325599495,4975,4975,4975,4975,486
|
|
20241210,103100,323181645,4975,4975,4975,4975,50
|
|
20241210,103000,322932895,4980,4980,4980,4980,0
|
|
20241210,102900,322932895,4980,4980,4980,4980,108
|
|
20241210,102800,322395055,4980,4980,4980,4980,50
|
|
20241210,102700,322146055,4980,4985,4985,4980,445
|
|
20241210,102600,319929560,4985,4985,4985,4985,18
|
|
20241210,102500,319839830,4985,4985,4985,4985,10
|
|
20241210,102400,319789980,4985,4985,4985,4985,31
|
|
20241210,102300,319635445,4985,4985,4985,4985,0
|
|
20241210,102200,319635445,4985,4990,4990,4985,2
|
|
20241210,102100,319625470,4990,4990,4990,4990,0
|
|
20241210,102000,319625470,4990,4985,4990,4965,59
|
|
20241210,101900,319331605,4985,4985,4985,4985,350
|
|
20241210,101800,317586855,4985,4985,4985,4985,2
|
|
20241210,101700,317576885,4980,4980,4980,4980,11
|
|
20241210,101600,317522105,4975,4965,4975,4965,51
|
|
20241210,101500,317268635,4965,4960,4965,4960,937
|
|
20241210,101400,312621110,4960,4970,4970,4960,407
|
|
20241210,101300,310598390,4990,4990,4990,4970,175
|
|
20241210,101200,309726950,4990,4995,4995,4990,19
|
|
20241210,101100,309632125,4980,4985,4985,4980,1001
|
|
20241210,101000,304646710,4985,4985,4985,4985,242
|
|
20241210,100900,303440340,4985,4995,4995,4985,163
|
|
20241210,100800,302627735,4985,5010,5010,4985,131
|
|
20241210,100700,301974450,4985,4985,4985,4985,307
|
|
20241210,100600,300444055,5010,5010,5010,5010,45
|
|
20241210,100500,300218605,5010,5010,5010,5010,0
|
|
20241210,100400,300218605,5010,5010,5010,5010,1646
|
|
20241210,100300,291972145,5010,5000,5010,5000,1000
|
|
20241210,100200,286967055,5000,4985,5000,4985,1144
|
|
20241210,100100,281250555,4965,4965,4965,4965,40
|
|
20241210,100000,281051955,4965,4965,4965,4965,23
|
|
20241210,095900,280937760,4995,4995,4995,4995,936
|
|
20241210,095800,276262440,4995,4995,4995,4995,667
|
|
20241210,095700,272930775,4995,4995,5000,4955,944
|
|
20241210,095600,268233430,4995,4990,4995,4990,1218
|
|
20241210,095500,262149525,4995,5000,5000,4995,2864
|
|
20241210,095400,247839030,5000,5000,5000,5000,325
|
|
20241210,095300,246214030,5010,5010,5010,5010,500
|
|
20241210,095200,243709030,5000,5000,5000,5000,12
|
|
20241210,095100,243649030,5010,5010,5010,5010,170
|
|
20241210,095000,242797330,5010,5010,5010,5000,452
|
|
20241210,094900,240536820,5010,5010,5010,5000,188
|
|
20241210,094800,239595320,4995,4995,4995,4995,50
|
|
20241210,094700,239345570,5010,5010,5020,5010,1300
|
|
20241210,094600,232829570,5020,5020,5020,5020,105
|
|
20241210,094500,232302470,5020,5020,5020,5020,2
|
|
20241210,094400,232292430,4995,4995,5020,4995,119
|
|
20241210,094300,231697750,5020,5020,5040,5010,2597
|
|
20241210,094200,218656180,5020,5020,5020,5010,63
|
|
20241210,094100,218340430,5010,5000,5010,5000,383
|
|
20241210,094000,216424270,4995,4990,4995,4990,920
|
|
20241210,093900,211832100,4990,4990,4990,4990,17
|
|
20241210,093800,211747270,4990,4980,4990,4975,177
|
|
20241210,093700,210865275,4990,4990,4990,4990,141
|
|
20241210,093600,210161685,4980,4990,4990,4980,288
|
|
20241210,093500,208725515,4990,4990,4990,4985,173
|
|
20241210,093400,207862955,4995,4995,4995,4995,176
|
|
20241210,093300,206983835,5000,5000,5000,4995,36
|
|
20241210,093200,206803850,5000,5000,5000,5000,53
|
|
20241210,093100,206538850,5000,5000,5000,4995,464
|
|
20241210,093000,204219120,5000,4995,5000,4995,32
|
|
20241210,092900,204059140,5010,4995,5010,4995,817
|
|
20241210,092800,199973320,4995,4995,4995,4990,436
|
|
20241210,092700,197796090,4995,4995,4995,4995,90
|
|
20241210,092600,197346540,5000,4990,5000,4990,806
|
|
20241210,092500,193323720,4995,4990,4995,4990,574
|
|
20241210,092400,190457090,4995,5000,5010,4995,493
|
|
20241210,092300,187989015,5000,5000,5010,4995,654
|
|
20241210,092200,184719445,5000,5000,5000,5000,1609
|
|
20241210,092100,176674445,5000,4985,5000,4980,2738
|
|
20241210,092000,163008960,4990,4990,4990,4980,402
|
|
20241210,091900,161005140,4985,4985,4985,4985,400
|
|
20241210,091800,159011140,4980,4960,4980,4960,1049
|
|
20241210,091700,153792660,4960,4975,4975,4960,2358
|
|
20241210,091600,142064525,4960,4945,4970,4945,2896
|
|
20241210,091500,127701820,4920,4950,4950,4920,538
|
|
20241210,091400,125050410,4950,4920,4950,4920,2851
|
|
20241210,091300,110976250,4920,4920,4920,4920,311
|
|
20241210,091200,109446130,4925,4930,4930,4920,288
|
|
20241210,091100,108027410,4930,4920,4930,4890,529
|
|
20241210,091000,105428410,4925,4900,4925,4885,1410
|
|
20241210,090900,98507450,4900,4910,4910,4900,360
|
|
20241210,090800,96742580,4910,4910,4920,4910,2908
|
|
20241210,090700,82450330,4915,4890,4915,4890,353
|
|
20241210,090600,80721075,4875,4885,4900,4875,2016
|
|
20241210,090500,70873400,4885,4930,4930,4885,366
|
|
20241210,090400,69083270,4930,4895,4930,4895,742
|
|
20241210,090300,65447550,4890,4865,4890,4865,303
|
|
20241210,090200,63969205,4860,4855,4890,4855,1902
|
|
20241210,090100,54705715,4870,4895,4970,4855,1690
|
|
20241210,090000,46424290,4900,4775,4900,4775,9671
|