675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,201200,55913525,2915,2915,2915,2915,816
|
|
20241212,201100,55913525,2915,2915,2915,2915,0
|
|
20241212,201000,55913525,2915,2915,2915,2915,0
|
|
20241212,200900,55913525,2915,2915,2915,2915,0
|
|
20241212,200800,55913525,2915,2915,2915,2915,0
|
|
20241212,200700,55913525,2915,2915,2915,2915,0
|
|
20241212,200600,55913525,2915,2915,2915,2915,0
|
|
20241212,200500,55913525,2915,2915,2915,2915,0
|
|
20241212,200400,55913525,2915,2915,2915,2915,0
|
|
20241212,200300,55913525,2915,2915,2915,2915,0
|
|
20241212,200200,55913525,2915,2915,2915,2915,0
|
|
20241212,200100,55913525,2915,2915,2915,2915,0
|
|
20241212,200000,55913525,2915,2915,2915,2915,0
|
|
20241212,195900,55913525,2915,2915,2915,2915,0
|
|
20241212,195800,55913525,2915,2915,2915,2915,0
|
|
20241212,195700,55913525,2915,2915,2915,2915,0
|
|
20241212,195600,55913525,2915,2915,2915,2915,0
|
|
20241212,195500,55913525,2915,2915,2915,2915,0
|
|
20241212,195400,55913525,2915,2915,2915,2915,0
|
|
20241212,195300,55913525,2915,2915,2915,2915,0
|
|
20241212,195200,55913525,2915,2915,2915,2915,0
|
|
20241212,195100,55913525,2915,2915,2915,2915,0
|
|
20241212,195000,55913525,2915,2915,2915,2915,0
|
|
20241212,194900,55913525,2915,2915,2915,2915,0
|
|
20241212,194800,55913525,2915,2915,2915,2915,0
|
|
20241212,194700,55913525,2915,2915,2915,2915,0
|
|
20241212,194600,55913525,2915,2915,2915,2915,0
|
|
20241212,194500,55913525,2915,2915,2915,2915,0
|
|
20241212,194400,55913525,2915,2915,2915,2915,0
|
|
20241212,194300,55913525,2915,2915,2915,2915,0
|
|
20241212,194200,55913525,2915,2915,2915,2915,816
|
|
20241212,194100,55913525,2915,2915,2915,2915,0
|
|
20241212,194000,55913525,2915,2915,2915,2915,0
|
|
20241212,193900,55913525,2915,2915,2915,2915,0
|
|
20241212,193800,55913525,2915,2915,2915,2915,0
|
|
20241212,193700,55913525,2915,2915,2915,2915,0
|
|
20241212,193600,55913525,2915,2915,2915,2915,0
|
|
20241212,193500,55913525,2915,2915,2915,2915,0
|
|
20241212,193400,55913525,2915,2915,2915,2915,0
|
|
20241212,193300,55913525,2915,2915,2915,2915,0
|
|
20241212,193200,55913525,2915,2915,2915,2915,0
|
|
20241212,193100,55913525,2915,2915,2915,2915,0
|
|
20241212,193000,55913525,2915,2915,2915,2915,0
|
|
20241212,192900,55913525,2915,2915,2915,2915,0
|
|
20241212,192800,55913525,2915,2915,2915,2915,0
|
|
20241212,192700,55913525,2915,2915,2915,2915,0
|
|
20241212,192600,55913525,2915,2915,2915,2915,0
|
|
20241212,192500,55913525,2915,2915,2915,2915,0
|
|
20241212,192400,55913525,2915,2915,2915,2915,0
|
|
20241212,192300,55913525,2915,2915,2915,2915,0
|
|
20241212,192200,55913525,2915,2915,2915,2915,0
|
|
20241212,192100,55913525,2915,2915,2915,2915,0
|
|
20241212,192000,55913525,2915,2915,2915,2915,0
|
|
20241212,191900,55913525,2915,2915,2915,2915,0
|
|
20241212,191800,55913525,2915,2915,2915,2915,0
|
|
20241212,191700,55913525,2915,2915,2915,2915,0
|
|
20241212,191600,55913525,2915,2915,2915,2915,0
|
|
20241212,191500,55913525,2915,2915,2915,2915,0
|
|
20241212,191400,55913525,2915,2915,2915,2915,0
|
|
20241212,191300,55913525,2915,2915,2915,2915,0
|
|
20241212,191200,55913525,2915,2915,2915,2915,816
|
|
20241212,191100,55913525,2915,2915,2915,2915,0
|
|
20241212,191000,55913525,2915,2915,2915,2915,0
|
|
20241212,190900,55913525,2915,2915,2915,2915,0
|
|
20241212,190800,55913525,2915,2915,2915,2915,0
|
|
20241212,190700,55913525,2915,2915,2915,2915,0
|
|
20241212,190600,55913525,2915,2915,2915,2915,0
|
|
20241212,190500,55913525,2915,2915,2915,2915,0
|
|
20241212,190400,55913525,2915,2915,2915,2915,0
|
|
20241212,190300,55913525,2915,2915,2915,2915,0
|
|
20241212,190200,55913525,2915,2915,2915,2915,0
|
|
20241212,190100,55913525,2915,2915,2915,2915,0
|
|
20241212,190000,55913525,2915,2915,2915,2915,0
|
|
20241212,185900,55913525,2915,2915,2915,2915,0
|
|
20241212,185800,55913525,2915,2915,2915,2915,0
|
|
20241212,185700,55913525,2915,2915,2915,2915,0
|
|
20241212,185600,55913525,2915,2915,2915,2915,0
|
|
20241212,185500,55913525,2915,2915,2915,2915,0
|
|
20241212,185400,55913525,2915,2915,2915,2915,0
|
|
20241212,185300,55913525,2915,2915,2915,2915,0
|
|
20241212,185200,55913525,2915,2915,2915,2915,0
|
|
20241212,185100,55913525,2915,2915,2915,2915,0
|
|
20241212,185000,55913525,2915,2915,2915,2915,0
|
|
20241212,184900,55913525,2915,2915,2915,2915,0
|
|
20241212,184800,55913525,2915,2915,2915,2915,0
|
|
20241212,184700,55913525,2915,2915,2915,2915,0
|
|
20241212,184600,55913525,2915,2915,2915,2915,0
|
|
20241212,184500,55913525,2915,2915,2915,2915,0
|
|
20241212,184400,55913525,2915,2915,2915,2915,0
|
|
20241212,184300,55913525,2915,2915,2915,2915,0
|
|
20241212,184200,55913525,2915,2915,2915,2915,816
|
|
20241212,184100,55913525,2915,2915,2915,2915,0
|
|
20241212,184000,55913525,2915,2915,2915,2915,0
|
|
20241212,183900,55913525,2915,2915,2915,2915,0
|
|
20241212,183800,55913525,2915,2915,2915,2915,0
|
|
20241212,183700,55913525,2915,2915,2915,2915,0
|
|
20241212,183600,55913525,2915,2915,2915,2915,0
|
|
20241212,183500,55913525,2915,2915,2915,2915,0
|
|
20241212,183400,55913525,2915,2915,2915,2915,0
|
|
20241212,183300,55913525,2915,2915,2915,2915,0
|
|
20241212,183200,55913525,2915,2915,2915,2915,0
|
|
20241212,183100,55913525,2915,2915,2915,2915,0
|
|
20241212,183000,55913525,2915,2915,2915,2915,0
|
|
20241212,182900,55913525,2915,2915,2915,2915,0
|
|
20241212,182800,55913525,2915,2915,2915,2915,0
|
|
20241212,182700,55913525,2915,2915,2915,2915,0
|
|
20241212,182600,55913525,2915,2915,2915,2915,0
|
|
20241212,182500,55913525,2915,2915,2915,2915,0
|
|
20241212,182400,55913525,2915,2915,2915,2915,0
|
|
20241212,182300,55913525,2915,2915,2915,2915,0
|
|
20241212,182200,55913525,2915,2915,2915,2915,0
|
|
20241212,182100,55913525,2915,2915,2915,2915,0
|
|
20241212,182000,55913525,2915,2915,2915,2915,0
|
|
20241212,181900,55913525,2915,2915,2915,2915,0
|
|
20241212,181800,55913525,2915,2915,2915,2915,0
|
|
20241212,181700,55913525,2915,2915,2915,2915,0
|
|
20241212,181600,55913525,2915,2915,2915,2915,0
|
|
20241212,181500,55913525,2915,2915,2915,2915,0
|
|
20241212,181400,55913525,2915,2915,2915,2915,0
|
|
20241212,181300,55913525,2915,2915,2915,2915,0
|
|
20241212,181200,55913525,2915,2915,2915,2915,816
|
|
20241212,181100,55913525,2915,2915,2915,2915,0
|
|
20241212,181000,55913525,2915,2915,2915,2915,0
|
|
20241212,180900,55913525,2915,2915,2915,2915,0
|
|
20241212,180800,55913525,2915,2915,2915,2915,0
|
|
20241212,180700,55913525,2915,2915,2915,2915,0
|
|
20241212,180600,55913525,2915,2915,2915,2915,0
|
|
20241212,180500,55913525,2915,2915,2915,2915,0
|
|
20241212,180400,55913525,2915,2915,2915,2915,0
|
|
20241212,180300,55913525,2915,2915,2915,2915,0
|
|
20241212,180200,55913525,2915,2915,2915,2915,0
|
|
20241212,180100,55913525,2915,2915,2915,2915,0
|
|
20241212,180000,55913525,2915,2915,2915,2915,0
|
|
20241212,175900,55913525,2915,2915,2915,2915,0
|
|
20241212,175800,55913525,2915,2915,2915,2915,0
|
|
20241212,175700,55913525,2915,2915,2915,2915,0
|
|
20241212,175600,55913525,2915,2915,2915,2915,0
|
|
20241212,175500,55913525,2915,2915,2915,2915,0
|
|
20241212,175400,55913525,2915,2915,2915,2915,0
|
|
20241212,175300,55913525,2915,2915,2915,2915,0
|
|
20241212,175200,55913525,2915,2915,2915,2915,0
|
|
20241212,175100,55913525,2915,2915,2915,2915,0
|
|
20241212,175000,55913525,2915,2915,2915,2915,0
|
|
20241212,174900,55913525,2915,2915,2915,2915,0
|
|
20241212,174800,55913525,2915,2915,2915,2915,0
|
|
20241212,174700,55913525,2915,2915,2915,2915,0
|
|
20241212,174600,55913525,2915,2915,2915,2915,0
|
|
20241212,174500,55913525,2915,2915,2915,2915,0
|
|
20241212,174400,55913525,2915,2915,2915,2915,0
|
|
20241212,174300,55913525,2915,2915,2915,2915,0
|
|
20241212,174200,55913525,2915,2915,2915,2915,816
|
|
20241212,174100,55913525,2915,2915,2915,2915,0
|
|
20241212,174000,55913525,2915,2915,2915,2915,0
|
|
20241212,173900,55913525,2915,2915,2915,2915,0
|
|
20241212,173800,55913525,2915,2915,2915,2915,0
|
|
20241212,173700,55913525,2915,2915,2915,2915,0
|
|
20241212,173600,55913525,2915,2915,2915,2915,0
|
|
20241212,173500,55913525,2915,2915,2915,2915,0
|
|
20241212,173400,55913525,2915,2915,2915,2915,0
|
|
20241212,173300,55913525,2915,2915,2915,2915,0
|
|
20241212,173200,55913525,2915,2915,2915,2915,0
|
|
20241212,173100,55913525,2915,2915,2915,2915,0
|
|
20241212,173000,55913525,2915,2915,2915,2915,0
|
|
20241212,172900,55913525,2915,2915,2915,2915,0
|
|
20241212,172800,55913525,2915,2915,2915,2915,0
|
|
20241212,172700,55913525,2915,2915,2915,2915,0
|
|
20241212,172600,55913525,2915,2915,2915,2915,0
|
|
20241212,172500,55913525,2915,2915,2915,2915,0
|
|
20241212,172400,55913525,2915,2915,2915,2915,0
|
|
20241212,172300,55913525,2915,2915,2915,2915,0
|
|
20241212,172200,55913525,2915,2915,2915,2915,0
|
|
20241212,172100,55913525,2915,2915,2915,2915,0
|
|
20241212,172000,55913525,2915,2915,2915,2915,0
|
|
20241212,171900,55913525,2915,2915,2915,2915,0
|
|
20241212,171800,55913525,2915,2915,2915,2915,0
|
|
20241212,171700,55913525,2915,2915,2915,2915,0
|
|
20241212,171600,55913525,2915,2915,2915,2915,0
|
|
20241212,171500,55913525,2915,2915,2915,2915,0
|
|
20241212,171400,55913525,2915,2915,2915,2915,0
|
|
20241212,171300,55913525,2915,2915,2915,2915,0
|
|
20241212,171200,55913525,2915,2915,2915,2915,816
|
|
20241212,171100,55913525,2915,2915,2915,2915,0
|
|
20241212,171000,55913525,2915,2915,2915,2915,0
|
|
20241212,170900,55913525,2915,2915,2915,2915,0
|
|
20241212,170800,55913525,2915,2915,2915,2915,0
|
|
20241212,170700,55913525,2915,2915,2915,2915,0
|
|
20241212,170600,55913525,2915,2915,2915,2915,0
|
|
20241212,170500,55913525,2915,2915,2915,2915,0
|
|
20241212,170400,55913525,2915,2915,2915,2915,0
|
|
20241212,170300,55913525,2915,2915,2915,2915,0
|
|
20241212,170200,55913525,2915,2915,2915,2915,0
|
|
20241212,170100,55913525,2915,2915,2915,2915,0
|
|
20241212,170000,55913525,2915,2915,2915,2915,0
|
|
20241212,165900,55913525,2915,2915,2915,2915,0
|
|
20241212,165800,55913525,2915,2915,2915,2915,0
|
|
20241212,165700,55913525,2915,2915,2915,2915,0
|
|
20241212,165600,55913525,2915,2915,2915,2915,0
|
|
20241212,165500,55913525,2915,2915,2915,2915,0
|
|
20241212,165400,55913525,2915,2915,2915,2915,0
|
|
20241212,165300,55913525,2915,2915,2915,2915,0
|
|
20241212,165200,55913525,2915,2915,2915,2915,0
|
|
20241212,165100,55913525,2915,2915,2915,2915,0
|
|
20241212,165000,55913525,2915,2915,2915,2915,0
|
|
20241212,164900,55913525,2915,2915,2915,2915,0
|
|
20241212,164800,55913525,2915,2915,2915,2915,0
|
|
20241212,164700,55913525,2915,2915,2915,2915,0
|
|
20241212,164600,55913525,2915,2915,2915,2915,0
|
|
20241212,164500,55913525,2915,2915,2915,2915,0
|
|
20241212,164400,55913525,2915,2915,2915,2915,0
|
|
20241212,164300,55913525,2915,2915,2915,2915,0
|
|
20241212,164200,55913525,2915,2915,2915,2915,816
|
|
20241212,164100,55913525,2915,2915,2915,2915,0
|
|
20241212,164000,55913525,2915,2915,2915,2915,0
|
|
20241212,163900,55913525,2915,2915,2915,2915,0
|
|
20241212,163800,55913525,2915,2915,2915,2915,0
|
|
20241212,163700,55913525,2915,2915,2915,2915,0
|
|
20241212,163600,55913525,2915,2915,2915,2915,0
|
|
20241212,163500,55913525,2915,2915,2915,2915,0
|
|
20241212,163400,55913525,2915,2915,2915,2915,0
|
|
20241212,163300,55913525,2915,2915,2915,2915,0
|
|
20241212,163200,55913525,2915,2915,2915,2915,0
|
|
20241212,163100,55913525,2915,2915,2915,2915,0
|
|
20241212,163000,55913525,2915,2915,2915,2915,0
|
|
20241212,162900,55913525,2915,2915,2915,2915,0
|
|
20241212,162800,55913525,2915,2915,2915,2915,0
|
|
20241212,162700,55913525,2915,2915,2915,2915,0
|
|
20241212,162600,55913525,2915,2915,2915,2915,0
|
|
20241212,162500,55913525,2915,2915,2915,2915,0
|
|
20241212,162400,55913525,2915,2915,2915,2915,0
|
|
20241212,162300,55913525,2915,2915,2915,2915,0
|
|
20241212,162200,55913525,2915,2915,2915,2915,0
|
|
20241212,162100,55913525,2915,2915,2915,2915,0
|
|
20241212,162000,55913525,2915,2915,2915,2915,0
|
|
20241212,161900,55913525,2915,2915,2915,2915,0
|
|
20241212,161800,55913525,2915,2915,2915,2915,0
|
|
20241212,161700,55913525,2915,2915,2915,2915,0
|
|
20241212,161600,55913525,2915,2915,2915,2915,0
|
|
20241212,161500,55913525,2915,2915,2915,2915,0
|
|
20241212,161400,55913525,2915,2915,2915,2915,0
|
|
20241212,161300,55913525,2915,2915,2915,2915,0
|
|
20241212,161200,55913525,2915,2915,2915,2915,816
|
|
20241212,161100,55913525,2915,2915,2915,2915,0
|
|
20241212,161000,55913525,2915,2915,2915,2915,0
|
|
20241212,160900,55913525,2915,2915,2915,2915,0
|
|
20241212,160800,55913525,2915,2915,2915,2915,0
|
|
20241212,160700,55913525,2915,2915,2915,2915,0
|
|
20241212,160600,55913525,2915,2915,2915,2915,0
|
|
20241212,160500,55913525,2915,2915,2915,2915,0
|
|
20241212,160400,55913525,2915,2915,2915,2915,0
|
|
20241212,160300,55913525,2915,2915,2915,2915,0
|
|
20241212,160200,55913525,2915,2915,2915,2915,0
|
|
20241212,160100,55913525,2915,2915,2915,2915,0
|
|
20241212,160000,55913525,2915,2915,2915,2915,0
|
|
20241212,155900,55913525,2915,2915,2915,2915,0
|
|
20241212,155800,55913525,2915,2915,2915,2915,0
|
|
20241212,155700,55913525,2915,2915,2915,2915,0
|
|
20241212,155600,55913525,2915,2915,2915,2915,0
|
|
20241212,155500,55913525,2915,2915,2915,2915,0
|
|
20241212,155400,55913525,2915,2915,2915,2915,0
|
|
20241212,155300,55913525,2915,2915,2915,2915,0
|
|
20241212,155200,55913525,2915,2915,2915,2915,0
|
|
20241212,155100,55913525,2915,2915,2915,2915,0
|
|
20241212,155000,55913525,2915,2915,2915,2915,0
|
|
20241212,154900,55913525,2915,2915,2915,2915,0
|
|
20241212,154800,55913525,2915,2915,2915,2915,0
|
|
20241212,154700,55913525,2915,2915,2915,2915,0
|
|
20241212,154600,55913525,2915,2915,2915,2915,0
|
|
20241212,154500,55913525,2915,2915,2915,2915,0
|
|
20241212,154400,55913525,2915,2915,2915,2915,0
|
|
20241212,154300,55913525,2915,2915,2915,2915,0
|
|
20241212,154200,55913525,2915,2915,2915,2915,816
|
|
20241212,154100,55913525,2915,2915,2915,2915,0
|
|
20241212,154000,55913525,2915,2915,2915,2915,0
|
|
20241212,153900,55913525,2915,2915,2915,2915,0
|
|
20241212,153800,55913525,2915,2915,2915,2915,0
|
|
20241212,153700,55913525,2915,2915,2915,2915,0
|
|
20241212,153600,55913525,2915,2915,2915,2915,0
|
|
20241212,153500,55913525,2915,2915,2915,2915,0
|
|
20241212,153400,55913525,2915,2915,2915,2915,0
|
|
20241212,153300,55913525,2915,2915,2915,2915,0
|
|
20241212,153200,55913525,2915,2915,2915,2915,0
|
|
20241212,153100,55913525,2915,2915,2915,2915,0
|
|
20241212,153000,55913525,2915,2915,2915,2915,816
|
|
20241212,152900,53534885,2915,2915,2915,2915,0
|
|
20241212,152800,53534885,2915,2915,2915,2915,0
|
|
20241212,152700,53534885,2915,2915,2915,2915,0
|
|
20241212,152600,53534885,2915,2915,2915,2915,0
|
|
20241212,152500,53534885,2915,2915,2915,2915,0
|
|
20241212,152400,53534885,2915,2915,2915,2915,0
|
|
20241212,152300,53534885,2915,2915,2915,2915,0
|
|
20241212,152200,53534885,2915,2915,2915,2915,0
|
|
20241212,152100,53534885,2915,2915,2915,2915,0
|
|
20241212,152000,53534885,2915,2915,2915,2915,0
|
|
20241212,151900,53534885,2915,2915,2915,2915,0
|
|
20241212,151800,53534885,2915,2915,2915,2915,0
|
|
20241212,151700,53534885,2915,2915,2915,2915,31
|
|
20241212,151600,53444520,2900,2900,2900,2900,25
|
|
20241212,151500,53372020,2900,2900,2900,2900,24
|
|
20241212,151400,53302420,2900,2900,2900,2900,36
|
|
20241212,151300,53198020,2905,2900,2905,2900,26
|
|
20241212,151200,53122560,2900,2900,2915,2900,38
|
|
20241212,151100,53012330,2900,2900,2900,2900,24
|
|
20241212,151000,52942730,2900,2895,2900,2895,37
|
|
20241212,150900,52835490,2895,2900,2900,2890,949
|
|
20241212,150800,50088550,2920,2900,2920,2900,26
|
|
20241212,150700,50013110,2900,2900,2900,2900,36
|
|
20241212,150600,49908710,2900,2900,2920,2900,25
|
|
20241212,150500,49836190,2900,2900,2920,2900,44
|
|
20241212,150400,49708570,2920,2900,2920,2900,25
|
|
20241212,150300,49636050,2900,2900,2900,2900,36
|
|
20241212,150200,49531650,2900,2900,2900,2900,24
|
|
20241212,150100,49462050,2900,2900,2900,2900,36
|
|
20241212,150000,49357650,2900,2920,2920,2900,26
|
|
20241212,145900,49282210,2900,2900,2920,2900,39
|
|
20241212,145800,49169070,2900,2900,2900,2900,36
|
|
20241212,145700,49064670,2900,2900,2900,2900,24
|
|
20241212,145600,48995070,2900,2900,2900,2900,36
|
|
20241212,145500,48890670,2900,2900,2920,2900,31
|
|
20241212,145400,48800750,2920,2900,2920,2900,39
|
|
20241212,145300,48687590,2920,2920,2920,2900,34
|
|
20241212,145200,48588930,2900,2900,2920,2900,37
|
|
20241212,145100,48481610,2920,2920,2920,2900,27
|
|
20241212,145000,48403250,2900,2900,2920,2900,49
|
|
20241212,144900,48261130,2900,2900,2900,2900,24
|
|
20241212,144800,48191530,2900,2900,2900,2900,37
|
|
20241212,144700,48084230,2900,2900,2900,2900,24
|
|
20241212,144600,48014630,2900,2900,2900,2900,36
|
|
20241212,144500,47910230,2900,2900,2900,2900,36
|
|
20241212,144400,47805830,2900,2900,2900,2900,24
|
|
20241212,144300,47736230,2900,2925,2925,2900,39
|
|
20241212,144200,47623055,2900,2900,2900,2900,25
|
|
20241212,144100,47550555,2900,2900,2900,2900,36
|
|
20241212,144000,47446155,2900,2900,2900,2900,24
|
|
20241212,143900,47376555,2900,2900,2900,2900,36
|
|
20241212,143800,47272155,2925,2925,2925,2900,27
|
|
20241212,143700,47193780,2900,2925,2925,2900,39
|
|
20241212,143600,47080605,2900,2900,2900,2900,25
|
|
20241212,143500,47008105,2900,2900,2900,2900,36
|
|
20241212,143400,46903705,2900,2900,2900,2900,24
|
|
20241212,143300,46834105,2900,2900,2900,2900,36
|
|
20241212,143200,46729705,2900,2900,2900,2900,36
|
|
20241212,143100,46625305,2900,2900,2900,2900,25
|
|
20241212,143000,46552805,2925,2900,2925,2900,49
|
|
20241212,142900,46410630,2925,2905,2925,2905,25
|
|
20241212,142800,46337985,2900,2900,2900,2900,36
|
|
20241212,142700,46233585,2900,2900,2900,2900,24
|
|
20241212,142600,46163985,2900,2900,2900,2900,36
|
|
20241212,142500,46059585,2925,2925,2925,2900,28
|
|
20241212,142400,45978310,2900,2900,2925,2900,46
|
|
20241212,142300,45844860,2925,2920,2925,2900,133
|
|
20241212,142200,45456965,2900,2895,2920,2895,38
|
|
20241212,142100,45346785,2920,2915,2920,2895,42
|
|
20241212,142000,45225020,2895,2895,2915,2895,38
|
|
20241212,141900,45114990,2895,2895,2915,2895,37
|
|
20241212,141800,45007855,2895,2895,2915,2895,64
|
|
20241212,141700,44822275,2895,2890,2895,2890,36
|
|
20241212,141600,44718175,2890,2890,2890,2890,24
|
|
20241212,141500,44648815,2890,2895,2915,2890,558
|
|
20241212,141400,43023435,2890,2890,2890,2890,25
|
|
20241212,141300,42951185,2890,2890,2890,2890,36
|
|
20241212,141200,42847145,2890,2890,2890,2890,24
|
|
20241212,141100,42777785,2890,2890,2890,2890,36
|
|
20241212,141000,42673745,2890,2890,2890,2890,24
|
|
20241212,140900,42604385,2890,2890,2890,2890,36
|
|
20241212,140800,42500345,2890,2890,2890,2890,25
|
|
20241212,140700,42428095,2890,2890,2910,2890,49
|
|
20241212,140600,42286465,2910,2890,2910,2890,39
|
|
20241212,140500,42173695,2910,2910,2910,2890,27
|
|
20241212,140400,42095605,2890,2890,2910,2890,54
|
|
20241212,140300,41939435,2905,2905,2905,2890,28
|
|
20241212,140200,41858470,2890,2895,2905,2890,37
|
|
20241212,140100,41751465,2895,2895,2895,2895,24
|
|
20241212,140000,41681985,2895,2895,2905,2895,37
|
|
20241212,135900,41574860,2895,2895,2905,2895,25
|
|
20241212,135800,41502475,2895,2895,2905,2895,38
|
|
20241212,135700,41392445,2895,2895,2905,2895,26
|
|
20241212,135600,41317165,2895,2895,2905,2895,41
|
|
20241212,135500,41198460,2905,2895,2905,2895,25
|
|
20241212,135400,41126075,2895,2895,2895,2895,36
|
|
20241212,135300,41021855,2895,2895,2895,2895,36
|
|
20241212,135200,40917635,2895,2895,2895,2895,25
|
|
20241212,135100,40845260,2895,2895,2895,2895,131
|
|
20241212,135000,40466015,2895,2895,2895,2895,24
|
|
20241212,134900,40396535,2895,2895,2895,2895,36
|
|
20241212,134800,40292315,2895,2895,2895,2895,24
|
|
20241212,134700,40222835,2895,2895,2895,2895,36
|
|
20241212,134600,40118615,2895,2890,2895,2890,25
|
|
20241212,134500,40046305,2890,2890,2890,2890,36
|
|
20241212,134400,39942265,2890,2890,2890,2890,24
|
|
20241212,134300,39872905,2890,2890,2890,2890,36
|
|
20241212,134200,39768865,2905,2890,2905,2890,25
|
|
20241212,134100,39696600,2890,2890,2890,2890,36
|
|
20241212,134000,39592560,2890,2890,2895,2890,170
|
|
20241212,133900,39100595,2890,2890,2890,2890,24
|
|
20241212,133800,39031235,2890,2890,2890,2890,36
|
|
20241212,133700,38927195,2890,2895,2895,2890,192
|
|
20241212,133600,38371475,2895,2890,2895,2890,36
|
|
20241212,133500,38267375,2890,2890,2890,2890,25
|
|
20241212,133400,38195125,2915,2890,2915,2890,37
|
|
20241212,133300,38088170,2890,2890,2890,2890,24
|
|
20241212,133200,38018810,2890,2890,2890,2890,36
|
|
20241212,133100,37914770,2890,2890,2890,2890,24
|
|
20241212,133000,37845410,2890,2915,2915,2890,37
|
|
20241212,132900,37738455,2890,2890,2915,2890,42
|
|
20241212,132800,37617050,2890,2890,2890,2890,24
|
|
20241212,132700,37547690,2890,2890,2890,2890,36
|
|
20241212,132600,37443650,2890,2890,2890,2890,24
|
|
20241212,132500,37374290,2890,2890,2890,2890,36
|
|
20241212,132400,37270250,2890,2890,2890,2890,24
|
|
20241212,132300,37200890,2890,2890,2890,2890,37
|
|
20241212,132200,37093960,2890,2915,2915,2890,26
|
|
20241212,132100,37018770,2890,2890,2890,2890,36
|
|
20241212,132000,36914730,2890,2890,2890,2890,34
|
|
20241212,131900,36816470,2890,2885,2890,2885,36
|
|
20241212,131800,36712550,2885,2915,2915,2885,27
|
|
20241212,131700,36634595,2885,2885,2885,2885,36
|
|
20241212,131600,36530735,2885,2890,2890,2885,36
|
|
20241212,131500,36426815,2890,2890,2890,2890,24
|
|
20241212,131400,36357455,2890,2890,2890,2890,36
|
|
20241212,131300,36253415,2890,2890,2890,2890,24
|
|
20241212,131200,36184055,2890,2895,2895,2890,37
|
|
20241212,131100,36077005,2895,2895,2895,2895,24
|
|
20241212,131000,36007525,2895,2895,2895,2895,36
|
|
20241212,130900,35903305,2895,2915,2915,2895,37
|
|
20241212,130800,35796150,2895,2895,2915,2895,38
|
|
20241212,130700,35686100,2915,2915,2915,2895,28
|
|
20241212,130600,35604980,2895,2895,2915,2895,38
|
|
20241212,130500,35494930,2915,2895,2915,2895,34
|
|
20241212,130400,35396460,2895,2890,2915,2890,37
|
|
20241212,130300,35289385,2915,2890,2915,2890,39
|
|
20241212,130200,35176600,2915,2890,2915,2890,25
|
|
20241212,130100,35104325,2890,2890,2890,2890,37
|
|
20241212,130000,34997395,2890,2890,2890,2890,24
|
|
20241212,125900,34928035,2890,2890,2890,2890,36
|
|
20241212,125800,34823995,2890,2890,2890,2890,881
|
|
20241212,125700,32277905,2890,2895,2895,2890,750
|
|
20241212,125600,30106715,2895,2895,2895,2895,24
|
|
20241212,125500,30037235,2895,2895,2895,2895,37
|
|
20241212,125400,29930120,2915,2895,2915,2895,47
|
|
20241212,125300,29793995,2895,2895,2915,2895,37
|
|
20241212,125200,29686860,2895,2895,2915,2895,25
|
|
20241212,125100,29614465,2895,2895,2915,2895,38
|
|
20241212,125000,29504415,2915,2895,2915,2895,39
|
|
20241212,124900,29391470,2915,2895,2915,2895,34
|
|
20241212,124800,29293000,2900,2900,2915,2900,30
|
|
20241212,124700,29205970,2900,2915,2915,2900,26
|
|
20241212,124600,29130540,2900,2900,2915,2900,38
|
|
20241212,124500,29020310,2915,2915,2915,2900,27
|
|
20241212,124400,28941965,2900,2895,2915,2895,39
|
|
20241212,124300,28828955,2895,2915,2915,2895,50
|
|
20241212,124200,28684165,2895,2890,2915,2890,38
|
|
20241212,124100,28574235,2915,2915,2915,2890,27
|
|
20241212,124000,28496070,2890,2890,2915,2890,38
|
|
20241212,123900,28386200,2915,2915,2915,2890,28
|
|
20241212,123800,28305205,2890,2915,2915,2890,39
|
|
20241212,123700,28192420,2890,2890,2915,2890,38
|
|
20241212,123600,28082550,2890,2915,2915,2890,26
|
|
20241212,123500,28007360,2890,2890,2915,2890,38
|
|
20241212,123400,27897430,2915,2915,2915,2890,27
|
|
20241212,123300,27819325,2890,2890,2915,2890,47
|
|
20241212,123200,27683445,2915,2915,2915,2895,27
|
|
20241212,123100,27605220,2895,2895,2915,2895,38
|
|
20241212,123000,27495170,2915,2915,2915,2895,37
|
|
20241212,122900,27387995,2895,2895,2915,2895,38
|
|
20241212,122800,27277945,2915,2915,2915,2895,27
|
|
20241212,122700,27199720,2895,2920,2920,2895,40
|
|
20241212,122600,27083845,2895,2895,2920,2895,48
|
|
20241212,122500,26944860,2895,2895,2920,2895,38
|
|
20241212,122400,26834800,2895,2895,2920,2895,38
|
|
20241212,122300,26724740,2920,2920,2920,2895,27
|
|
20241212,122200,26646440,2900,2900,2920,2900,39
|
|
20241212,122100,26533300,2920,2900,2920,2900,26
|
|
20241212,122000,26457860,2920,2900,2920,2900,636
|
|
20241212,121900,24613400,2920,2920,2920,2900,27
|
|
20241212,121800,24535040,2900,2920,2920,2900,39
|
|
20241212,121700,24421820,2900,2920,2920,2900,26
|
|
20241212,121600,24346380,2900,2900,2920,2900,50
|
|
20241212,121500,24201360,2900,2905,2905,2900,24
|
|
20241212,121400,24131700,2905,2925,2925,2905,37
|
|
20241212,121300,24024195,2905,2905,2925,2905,45
|
|
20241212,121200,23893450,2910,2910,2925,2910,17
|
|
20241212,121100,23843965,2905,2905,2925,2905,39
|
|
20241212,121000,23730630,2925,2905,2925,2905,26
|
|
20241212,120900,23655060,2905,2905,2925,2905,37
|
|
20241212,120800,23547555,2905,2905,2905,2905,24
|
|
20241212,120700,23477835,2925,2905,2925,2905,38
|
|
20241212,120600,23367405,2905,2905,2925,2905,32
|
|
20241212,120500,23274405,2905,2910,2910,2905,37
|
|
20241212,120400,23166795,2910,2910,2910,2910,24
|
|
20241212,120300,23096955,2910,2910,2910,2910,44
|
|
20241212,120200,22968915,2910,2910,2910,2910,24
|
|
20241212,120100,22899075,2910,2915,2915,2910,79
|
|
20241212,120000,22668910,2915,2915,2915,2915,37
|
|
20241212,115900,22561055,2925,2925,2925,2925,0
|
|
20241212,115800,22561055,2925,2915,2925,2915,2
|
|
20241212,115700,22555215,2915,2920,2920,2915,75
|
|
20241212,115600,22336550,2925,2925,2925,2925,0
|
|
20241212,115500,22336550,2925,2920,2925,2920,2
|
|
20241212,115400,22330705,2920,2920,2920,2920,0
|
|
20241212,115300,22330705,2920,2920,2920,2920,0
|
|
20241212,115200,22330705,2920,2920,2920,2920,0
|
|
20241212,115100,22330705,2920,2920,2920,2920,0
|
|
20241212,115000,22330705,2920,2920,2920,2920,0
|
|
20241212,114900,22330705,2920,2920,2920,2920,0
|
|
20241212,114800,22330705,2920,2920,2920,2920,0
|
|
20241212,114700,22330705,2920,2920,2920,2920,7
|
|
20241212,114600,22310265,2920,2920,2920,2920,0
|
|
20241212,114500,22310265,2920,2920,2920,2920,0
|
|
20241212,114400,22310265,2920,2920,2920,2920,0
|
|
20241212,114300,22310265,2920,2920,2920,2920,176
|
|
20241212,114200,21796345,2925,2925,2925,2925,0
|
|
20241212,114100,21796345,2925,2925,2925,2925,0
|
|
20241212,114000,21796345,2925,2925,2925,2925,0
|
|
20241212,113900,21796345,2925,2925,2925,2925,0
|
|
20241212,113800,21796345,2925,2925,2925,2925,0
|
|
20241212,113700,21796345,2925,2925,2925,2925,0
|
|
20241212,113600,21796345,2925,2925,2925,2925,0
|
|
20241212,113500,21796345,2925,2925,2925,2925,0
|
|
20241212,113400,21796345,2925,2925,2925,2925,0
|
|
20241212,113300,21796345,2925,2925,2925,2925,0
|
|
20241212,113200,21796345,2925,2925,2925,2925,0
|
|
20241212,113100,21796345,2925,2925,2925,2925,0
|
|
20241212,113000,21796345,2925,2925,2925,2925,0
|
|
20241212,112900,21796345,2925,2925,2925,2925,0
|
|
20241212,112800,21796345,2925,2925,2925,2925,0
|
|
20241212,112700,21796345,2925,2925,2925,2925,0
|
|
20241212,112600,21796345,2925,2925,2925,2925,0
|
|
20241212,112500,21796345,2925,2925,2925,2925,0
|
|
20241212,112400,21796345,2925,2925,2925,2925,0
|
|
20241212,112300,21796345,2925,2925,2925,2925,0
|
|
20241212,112200,21796345,2925,2925,2925,2925,0
|
|
20241212,112100,21796345,2925,2925,2925,2925,0
|
|
20241212,112000,21796345,2925,2925,2925,2925,10
|
|
20241212,111900,21767095,2925,2925,2925,2925,0
|
|
20241212,111800,21767095,2925,2925,2925,2925,0
|
|
20241212,111700,21767095,2925,2925,2925,2925,0
|
|
20241212,111600,21767095,2925,2925,2925,2925,0
|
|
20241212,111500,21767095,2925,2925,2925,2925,0
|
|
20241212,111400,21767095,2925,2925,2925,2925,0
|
|
20241212,111300,21767095,2925,2925,2925,2925,0
|
|
20241212,111200,21767095,2925,2925,2925,2925,0
|
|
20241212,111100,21767095,2925,2925,2925,2925,0
|
|
20241212,111000,21767095,2925,2925,2925,2925,405
|
|
20241212,110900,20582470,2945,2945,2945,2945,0
|
|
20241212,110800,20582470,2945,2945,2945,2945,0
|
|
20241212,110700,20582470,2945,2945,2945,2945,0
|
|
20241212,110600,20582470,2945,2945,2945,2945,0
|
|
20241212,110500,20582470,2945,2945,2945,2945,100
|
|
20241212,110400,20287970,2945,2945,2945,2945,0
|
|
20241212,110300,20287970,2945,2945,2945,2945,0
|
|
20241212,110200,20287970,2945,2945,2945,2945,0
|
|
20241212,110100,20287970,2945,2945,2945,2945,0
|
|
20241212,110000,20287970,2945,2945,2945,2945,0
|
|
20241212,105900,20287970,2945,2945,2945,2945,0
|
|
20241212,105800,20287970,2945,2945,2945,2945,2
|
|
20241212,105700,20282080,2945,2945,2945,2945,0
|
|
20241212,105600,20282080,2945,2945,2945,2945,0
|
|
20241212,105500,20282080,2945,2945,2945,2945,0
|
|
20241212,105400,20282080,2945,2945,2945,2945,0
|
|
20241212,105300,20282080,2945,2945,2945,2945,0
|
|
20241212,105200,20282080,2945,2945,2945,2945,0
|
|
20241212,105100,20282080,2945,2945,2945,2945,0
|
|
20241212,105000,20282080,2945,2945,2945,2945,0
|
|
20241212,104900,20282080,2945,2945,2945,2945,0
|
|
20241212,104800,20282080,2945,2945,2945,2945,0
|
|
20241212,104700,20282080,2945,2945,2945,2945,1
|
|
20241212,104600,20279135,2945,2945,2945,2945,0
|
|
20241212,104500,20279135,2945,2945,2945,2945,0
|
|
20241212,104400,20279135,2945,2945,2945,2945,0
|
|
20241212,104300,20279135,2945,2945,2945,2945,0
|
|
20241212,104200,20279135,2945,2945,2945,2945,0
|
|
20241212,104100,20279135,2945,2945,2945,2945,0
|
|
20241212,104000,20279135,2945,2945,2945,2945,0
|
|
20241212,103900,20279135,2945,2945,2945,2945,0
|
|
20241212,103800,20279135,2945,2945,2945,2945,0
|
|
20241212,103700,20279135,2945,2935,2945,2935,441
|
|
20241212,103600,18980700,2945,2945,2945,2945,0
|
|
20241212,103500,18980700,2945,2945,2945,2945,0
|
|
20241212,103400,18980700,2945,2945,2945,2945,0
|
|
20241212,103300,18980700,2945,2945,2945,2945,0
|
|
20241212,103200,18980700,2945,2945,2945,2945,0
|
|
20241212,103100,18980700,2945,2945,2945,2945,0
|
|
20241212,103000,18980700,2945,2945,2945,2945,0
|
|
20241212,102900,18980700,2945,2945,2945,2945,0
|
|
20241212,102800,18980700,2945,2945,2945,2945,0
|
|
20241212,102700,18980700,2945,2945,2945,2945,0
|
|
20241212,102600,18980700,2945,2945,2945,2945,0
|
|
20241212,102500,18980700,2945,2945,2945,2945,0
|
|
20241212,102400,18980700,2945,2945,2945,2945,0
|
|
20241212,102300,18980700,2945,2945,2945,2945,0
|
|
20241212,102200,18980700,2945,2945,2945,2945,0
|
|
20241212,102100,18980700,2945,2945,2945,2945,0
|
|
20241212,102000,18980700,2945,2945,2945,2945,0
|
|
20241212,101900,18980700,2945,2945,2945,2945,0
|
|
20241212,101800,18980700,2945,2945,2945,2945,0
|
|
20241212,101700,18980700,2945,2945,2945,2945,0
|
|
20241212,101600,18980700,2945,2945,2945,2945,0
|
|
20241212,101500,18980700,2945,2945,2945,2945,0
|
|
20241212,101400,18980700,2945,2945,2945,2945,0
|
|
20241212,101300,18980700,2945,2945,2945,2945,0
|
|
20241212,101200,18980700,2945,2945,2945,2945,350
|
|
20241212,101100,17949950,2945,2945,2945,2945,0
|
|
20241212,101000,17949950,2945,2945,2945,2945,1
|
|
20241212,100900,17947005,2920,2925,2925,2920,100
|
|
20241212,100800,17654675,2940,2940,2940,2940,0
|
|
20241212,100700,17654675,2940,2940,2940,2940,0
|
|
20241212,100600,17654675,2940,2940,2940,2940,1
|
|
20241212,100500,17651735,2950,2950,2950,2950,0
|
|
20241212,100400,17651735,2950,2950,2950,2950,0
|
|
20241212,100300,17651735,2950,2950,2950,2950,0
|
|
20241212,100200,17651735,2950,2950,2950,2950,0
|
|
20241212,100100,17651735,2950,2950,2950,2950,0
|
|
20241212,100000,17651735,2950,2950,2950,2950,0
|
|
20241212,095900,17651735,2950,2950,2950,2950,0
|
|
20241212,095800,17651735,2950,2950,2950,2950,0
|
|
20241212,095700,17651735,2950,2930,2950,2930,1020
|
|
20241212,095600,14650280,2930,2930,2930,2930,0
|
|
20241212,095500,14650280,2930,2930,2930,2930,0
|
|
20241212,095400,14650280,2930,2930,2930,2930,1
|
|
20241212,095300,14647350,2920,2920,2920,2920,100
|
|
20241212,095200,14355350,2930,2930,2930,2930,0
|
|
20241212,095100,14355350,2930,2930,2930,2930,0
|
|
20241212,095000,14355350,2930,2925,2930,2920,131
|
|
20241212,094900,13972780,2945,2945,2945,2945,1
|
|
20241212,094800,13969835,2925,2925,2925,2925,0
|
|
20241212,094700,13969835,2925,2925,2925,2925,0
|
|
20241212,094600,13969835,2925,2940,2945,2925,155
|
|
20241212,094500,13514575,2925,2925,2925,2925,0
|
|
20241212,094400,13514575,2925,2925,2925,2925,112
|
|
20241212,094300,13186975,2945,2945,2945,2945,0
|
|
20241212,094200,13186975,2945,2945,2945,2945,0
|
|
20241212,094100,13186975,2945,2945,2945,2945,1
|
|
20241212,094000,13184030,2945,2945,2945,2945,0
|
|
20241212,093900,13184030,2945,2945,2945,2945,0
|
|
20241212,093800,13184030,2945,2945,2945,2945,0
|
|
20241212,093700,13184030,2945,2945,2945,2945,0
|
|
20241212,093600,13184030,2945,2945,2945,2945,0
|
|
20241212,093500,13184030,2945,2945,2945,2925,490
|
|
20241212,093400,11750165,2930,2930,2930,2930,53
|
|
20241212,093300,11594875,2945,2945,2945,2945,0
|
|
20241212,093200,11594875,2945,2945,2945,2945,0
|
|
20241212,093100,11594875,2945,2945,2945,2945,0
|
|
20241212,093000,11594875,2945,2945,2945,2945,0
|
|
20241212,092900,11594875,2945,2945,2945,2945,0
|
|
20241212,092800,11594875,2945,2945,2945,2945,30
|
|
20241212,092700,11506525,2950,2950,2950,2950,0
|
|
20241212,092600,11506525,2950,2950,2950,2950,0
|
|
20241212,092500,11506525,2950,2950,2950,2950,0
|
|
20241212,092400,11506525,2950,2950,2950,2950,0
|
|
20241212,092300,11506525,2950,2950,2950,2950,0
|
|
20241212,092200,11506525,2950,2950,2950,2950,0
|
|
20241212,092100,11506525,2950,2935,2950,2935,450
|
|
20241212,092000,10183530,2935,2935,2935,2935,11
|
|
20241212,091900,10151245,2935,2930,2935,2930,230
|
|
20241212,091800,9476295,2935,2935,2935,2935,0
|
|
20241212,091700,9476295,2935,2935,2935,2935,120
|
|
20241212,091600,9124095,2930,2930,2930,2930,0
|
|
20241212,091500,9124095,2930,2930,2930,2930,488
|
|
20241212,091400,7694255,2935,2935,2935,2935,0
|
|
20241212,091300,7694255,2935,2935,2935,2935,0
|
|
20241212,091200,7694255,2935,2935,2935,2935,1
|
|
20241212,091100,7691320,2920,2920,2920,2920,0
|
|
20241212,091000,7691320,2920,2920,2920,2920,782
|
|
20241212,090900,5407880,2920,2920,2920,2920,0
|
|
20241212,090800,5407880,2920,2920,2920,2920,0
|
|
20241212,090700,5407880,2920,2920,2920,2920,2
|
|
20241212,090600,5402040,2920,2925,2925,2920,1117
|
|
20241212,090500,2137325,2940,2940,2940,2940,0
|
|
20241212,090400,2137325,2940,2940,2940,2940,0
|
|
20241212,090300,2137325,2940,2930,2940,2930,541
|
|
20241212,090200,551795,2940,2940,2940,2940,1
|
|
20241212,090100,548855,2930,2930,2930,2930,0
|
|
20241212,090000,548855,2930,2935,2945,2930,187
|