685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,202200,1166382425,4720,4720,4720,4720,21018
|
|
20241210,202100,1166382425,4720,4720,4720,4720,0
|
|
20241210,202000,1166382425,4720,4720,4720,4720,0
|
|
20241210,201900,1166382425,4720,4720,4720,4720,0
|
|
20241210,201800,1166382425,4720,4720,4720,4720,0
|
|
20241210,201700,1166382425,4720,4720,4720,4720,0
|
|
20241210,201600,1166382425,4720,4720,4720,4720,0
|
|
20241210,201500,1166382425,4720,4720,4720,4720,0
|
|
20241210,201400,1166382425,4720,4720,4720,4720,0
|
|
20241210,201300,1166382425,4720,4720,4720,4720,0
|
|
20241210,201200,1166382425,4720,4720,4720,4720,0
|
|
20241210,201100,1166382425,4720,4720,4720,4720,0
|
|
20241210,201000,1166382425,4720,4720,4720,4720,0
|
|
20241210,200900,1166382425,4720,4720,4720,4720,0
|
|
20241210,200800,1166382425,4720,4720,4720,4720,0
|
|
20241210,200700,1166382425,4720,4720,4720,4720,0
|
|
20241210,200600,1166382425,4720,4720,4720,4720,0
|
|
20241210,200500,1166382425,4720,4720,4720,4720,0
|
|
20241210,200400,1166382425,4720,4720,4720,4720,0
|
|
20241210,200300,1166382425,4720,4720,4720,4720,0
|
|
20241210,200200,1166382425,4720,4720,4720,4720,0
|
|
20241210,200100,1166382425,4720,4720,4720,4720,0
|
|
20241210,200000,1166382425,4720,4720,4720,4720,0
|
|
20241210,195900,1166382425,4720,4720,4720,4720,0
|
|
20241210,195800,1166382425,4720,4720,4720,4720,0
|
|
20241210,195700,1166382425,4720,4720,4720,4720,0
|
|
20241210,195600,1166382425,4720,4720,4720,4720,0
|
|
20241210,195500,1166382425,4720,4720,4720,4720,0
|
|
20241210,195400,1166382425,4720,4720,4720,4720,0
|
|
20241210,195300,1166382425,4720,4720,4720,4720,0
|
|
20241210,195200,1166382425,4720,4720,4720,4720,21018
|
|
20241210,195100,1166382425,4720,4720,4720,4720,0
|
|
20241210,195000,1166382425,4720,4720,4720,4720,0
|
|
20241210,194900,1166382425,4720,4720,4720,4720,0
|
|
20241210,194800,1166382425,4720,4720,4720,4720,0
|
|
20241210,194700,1166382425,4720,4720,4720,4720,0
|
|
20241210,194600,1166382425,4720,4720,4720,4720,0
|
|
20241210,194500,1166382425,4720,4720,4720,4720,0
|
|
20241210,194400,1166382425,4720,4720,4720,4720,0
|
|
20241210,194300,1166382425,4720,4720,4720,4720,0
|
|
20241210,194200,1166382425,4720,4720,4720,4720,0
|
|
20241210,194100,1166382425,4720,4720,4720,4720,0
|
|
20241210,194000,1166382425,4720,4720,4720,4720,0
|
|
20241210,193900,1166382425,4720,4720,4720,4720,0
|
|
20241210,193800,1166382425,4720,4720,4720,4720,0
|
|
20241210,193700,1166382425,4720,4720,4720,4720,0
|
|
20241210,193600,1166382425,4720,4720,4720,4720,0
|
|
20241210,193500,1166382425,4720,4720,4720,4720,0
|
|
20241210,193400,1166382425,4720,4720,4720,4720,0
|
|
20241210,193300,1166382425,4720,4720,4720,4720,0
|
|
20241210,193200,1166382425,4720,4720,4720,4720,0
|
|
20241210,193100,1166382425,4720,4720,4720,4720,0
|
|
20241210,193000,1166382425,4720,4720,4720,4720,0
|
|
20241210,192900,1166382425,4720,4720,4720,4720,0
|
|
20241210,192800,1166382425,4720,4720,4720,4720,0
|
|
20241210,192700,1166382425,4720,4720,4720,4720,0
|
|
20241210,192600,1166382425,4720,4720,4720,4720,0
|
|
20241210,192500,1166382425,4720,4720,4720,4720,0
|
|
20241210,192400,1166382425,4720,4720,4720,4720,0
|
|
20241210,192300,1166382425,4720,4720,4720,4720,0
|
|
20241210,192200,1166382425,4720,4720,4720,4720,21018
|
|
20241210,192100,1166382425,4720,4720,4720,4720,0
|
|
20241210,192000,1166382425,4720,4720,4720,4720,0
|
|
20241210,191900,1166382425,4720,4720,4720,4720,0
|
|
20241210,191800,1166382425,4720,4720,4720,4720,0
|
|
20241210,191700,1166382425,4720,4720,4720,4720,0
|
|
20241210,191600,1166382425,4720,4720,4720,4720,0
|
|
20241210,191500,1166382425,4720,4720,4720,4720,0
|
|
20241210,191400,1166382425,4720,4720,4720,4720,0
|
|
20241210,191300,1166382425,4720,4720,4720,4720,0
|
|
20241210,191200,1166382425,4720,4720,4720,4720,0
|
|
20241210,191100,1166382425,4720,4720,4720,4720,0
|
|
20241210,191000,1166382425,4720,4720,4720,4720,0
|
|
20241210,190900,1166382425,4720,4720,4720,4720,0
|
|
20241210,190800,1166382425,4720,4720,4720,4720,0
|
|
20241210,190700,1166382425,4720,4720,4720,4720,0
|
|
20241210,190600,1166382425,4720,4720,4720,4720,0
|
|
20241210,190500,1166382425,4720,4720,4720,4720,0
|
|
20241210,190400,1166382425,4720,4720,4720,4720,0
|
|
20241210,190300,1166382425,4720,4720,4720,4720,0
|
|
20241210,190200,1166382425,4720,4720,4720,4720,0
|
|
20241210,190100,1166382425,4720,4720,4720,4720,0
|
|
20241210,190000,1166382425,4720,4720,4720,4720,0
|
|
20241210,185900,1166382425,4720,4720,4720,4720,0
|
|
20241210,185800,1166382425,4720,4720,4720,4720,0
|
|
20241210,185700,1166382425,4720,4720,4720,4720,0
|
|
20241210,185600,1166382425,4720,4720,4720,4720,0
|
|
20241210,185500,1166382425,4720,4720,4720,4720,0
|
|
20241210,185400,1166382425,4720,4720,4720,4720,0
|
|
20241210,185300,1166382425,4720,4720,4720,4720,0
|
|
20241210,185200,1166382425,4720,4720,4720,4720,21018
|
|
20241210,185100,1166382425,4720,4720,4720,4720,0
|
|
20241210,185000,1166382425,4720,4720,4720,4720,0
|
|
20241210,184900,1166382425,4720,4720,4720,4720,0
|
|
20241210,184800,1166382425,4720,4720,4720,4720,0
|
|
20241210,184700,1166382425,4720,4720,4720,4720,0
|
|
20241210,184600,1166382425,4720,4720,4720,4720,0
|
|
20241210,184500,1166382425,4720,4720,4720,4720,0
|
|
20241210,184400,1166382425,4720,4720,4720,4720,0
|
|
20241210,184300,1166382425,4720,4720,4720,4720,0
|
|
20241210,184200,1166382425,4720,4720,4720,4720,0
|
|
20241210,184100,1166382425,4720,4720,4720,4720,0
|
|
20241210,184000,1166382425,4720,4720,4720,4720,0
|
|
20241210,183900,1166382425,4720,4720,4720,4720,0
|
|
20241210,183800,1166382425,4720,4720,4720,4720,0
|
|
20241210,183700,1166382425,4720,4720,4720,4720,0
|
|
20241210,183600,1166382425,4720,4720,4720,4720,0
|
|
20241210,183500,1166382425,4720,4720,4720,4720,0
|
|
20241210,183400,1166382425,4720,4720,4720,4720,0
|
|
20241210,183300,1166382425,4720,4720,4720,4720,0
|
|
20241210,183200,1166382425,4720,4720,4720,4720,0
|
|
20241210,183100,1166382425,4720,4720,4720,4720,0
|
|
20241210,183000,1166382425,4720,4720,4720,4720,0
|
|
20241210,182900,1166382425,4720,4720,4720,4720,0
|
|
20241210,182800,1166382425,4720,4720,4720,4720,0
|
|
20241210,182700,1166382425,4720,4720,4720,4720,0
|
|
20241210,182600,1166382425,4720,4720,4720,4720,0
|
|
20241210,182500,1166382425,4720,4720,4720,4720,0
|
|
20241210,182400,1166382425,4720,4720,4720,4720,0
|
|
20241210,182300,1166382425,4720,4720,4720,4720,0
|
|
20241210,182200,1166382425,4720,4720,4720,4720,21018
|
|
20241210,182100,1166382425,4720,4720,4720,4720,0
|
|
20241210,182000,1166382425,4720,4720,4720,4720,0
|
|
20241210,181900,1166382425,4720,4720,4720,4720,0
|
|
20241210,181800,1166382425,4720,4720,4720,4720,0
|
|
20241210,181700,1166382425,4720,4720,4720,4720,0
|
|
20241210,181600,1166382425,4720,4720,4720,4720,0
|
|
20241210,181500,1166382425,4720,4720,4720,4720,0
|
|
20241210,181400,1166382425,4720,4720,4720,4720,0
|
|
20241210,181300,1166382425,4720,4720,4720,4720,0
|
|
20241210,181200,1166382425,4720,4720,4720,4720,0
|
|
20241210,181100,1166382425,4720,4720,4720,4720,0
|
|
20241210,181000,1166382425,4720,4720,4720,4720,0
|
|
20241210,180900,1166382425,4720,4720,4720,4720,0
|
|
20241210,180800,1166382425,4720,4720,4720,4720,0
|
|
20241210,180700,1166382425,4720,4720,4720,4720,0
|
|
20241210,180600,1166382425,4720,4720,4720,4720,0
|
|
20241210,180500,1166382425,4720,4720,4720,4720,0
|
|
20241210,180400,1166382425,4720,4720,4720,4720,0
|
|
20241210,180300,1166382425,4720,4720,4720,4720,0
|
|
20241210,180200,1166382425,4720,4720,4720,4720,0
|
|
20241210,180100,1166382425,4720,4720,4720,4720,0
|
|
20241210,180000,1166382425,4720,4720,4720,4720,0
|
|
20241210,175900,1166382425,4720,4720,4720,4720,0
|
|
20241210,175800,1166382425,4720,4720,4720,4720,0
|
|
20241210,175700,1166382425,4720,4720,4720,4720,0
|
|
20241210,175600,1166382425,4720,4720,4720,4720,0
|
|
20241210,175500,1166382425,4720,4720,4720,4720,0
|
|
20241210,175400,1166382425,4720,4720,4720,4720,0
|
|
20241210,175300,1166382425,4720,4720,4720,4720,0
|
|
20241210,175200,1166382425,4720,4720,4720,4720,21018
|
|
20241210,175100,1166382425,4720,4720,4720,4720,0
|
|
20241210,175000,1166382425,4720,4720,4720,4720,0
|
|
20241210,174900,1166382425,4720,4720,4720,4720,0
|
|
20241210,174800,1166382425,4720,4720,4720,4720,0
|
|
20241210,174700,1166382425,4720,4720,4720,4720,0
|
|
20241210,174600,1166382425,4720,4720,4720,4720,0
|
|
20241210,174500,1166382425,4720,4720,4720,4720,0
|
|
20241210,174400,1166382425,4720,4720,4720,4720,0
|
|
20241210,174300,1166382425,4720,4720,4720,4720,0
|
|
20241210,174200,1166382425,4720,4720,4720,4720,0
|
|
20241210,174100,1166382425,4720,4720,4720,4720,0
|
|
20241210,174000,1166382425,4720,4720,4720,4720,0
|
|
20241210,173900,1166382425,4720,4720,4720,4720,0
|
|
20241210,173800,1166382425,4720,4720,4720,4720,0
|
|
20241210,173700,1166382425,4720,4720,4720,4720,0
|
|
20241210,173600,1166382425,4720,4720,4720,4720,0
|
|
20241210,173500,1166382425,4720,4720,4720,4720,0
|
|
20241210,173400,1166382425,4720,4720,4720,4720,0
|
|
20241210,173300,1166382425,4720,4720,4720,4720,0
|
|
20241210,173200,1166382425,4720,4720,4720,4720,0
|
|
20241210,173100,1166382425,4720,4720,4720,4720,0
|
|
20241210,173000,1166382425,4720,4720,4720,4720,0
|
|
20241210,172900,1166382425,4720,4720,4720,4720,0
|
|
20241210,172800,1166382425,4720,4720,4720,4720,0
|
|
20241210,172700,1166382425,4720,4720,4720,4720,0
|
|
20241210,172600,1166382425,4720,4720,4720,4720,0
|
|
20241210,172500,1166382425,4720,4720,4720,4720,0
|
|
20241210,172400,1166382425,4720,4720,4720,4720,0
|
|
20241210,172300,1166382425,4720,4720,4720,4720,0
|
|
20241210,172200,1166382425,4720,4720,4720,4720,21018
|
|
20241210,172100,1166382425,4720,4720,4720,4720,0
|
|
20241210,172000,1166382425,4720,4720,4720,4720,0
|
|
20241210,171900,1166382425,4720,4720,4720,4720,0
|
|
20241210,171800,1166382425,4720,4720,4720,4720,0
|
|
20241210,171700,1166382425,4720,4720,4720,4720,0
|
|
20241210,171600,1166382425,4720,4720,4720,4720,0
|
|
20241210,171500,1166382425,4720,4720,4720,4720,0
|
|
20241210,171400,1166382425,4720,4720,4720,4720,0
|
|
20241210,171300,1166382425,4720,4720,4720,4720,0
|
|
20241210,171200,1166382425,4720,4720,4720,4720,0
|
|
20241210,171100,1166382425,4720,4720,4720,4720,0
|
|
20241210,171000,1166382425,4720,4720,4720,4720,0
|
|
20241210,170900,1166382425,4720,4720,4720,4720,0
|
|
20241210,170800,1166382425,4720,4720,4720,4720,0
|
|
20241210,170700,1166382425,4720,4720,4720,4720,0
|
|
20241210,170600,1166382425,4720,4720,4720,4720,0
|
|
20241210,170500,1166382425,4720,4720,4720,4720,0
|
|
20241210,170400,1166382425,4720,4720,4720,4720,0
|
|
20241210,170300,1166382425,4720,4720,4720,4720,0
|
|
20241210,170200,1166382425,4720,4720,4720,4720,0
|
|
20241210,170100,1166382425,4720,4720,4720,4720,0
|
|
20241210,170000,1166382425,4720,4720,4720,4720,0
|
|
20241210,165900,1166382425,4720,4720,4720,4720,0
|
|
20241210,165800,1166382425,4720,4720,4720,4720,0
|
|
20241210,165700,1166382425,4720,4720,4720,4720,0
|
|
20241210,165600,1166382425,4720,4720,4720,4720,0
|
|
20241210,165500,1166382425,4720,4720,4720,4720,0
|
|
20241210,165400,1166382425,4720,4720,4720,4720,0
|
|
20241210,165300,1166382425,4720,4720,4720,4720,0
|
|
20241210,165200,1166382425,4720,4720,4720,4720,21018
|
|
20241210,165100,1166382425,4720,4720,4720,4720,0
|
|
20241210,165000,1166382425,4720,4720,4720,4720,0
|
|
20241210,164900,1166382425,4720,4720,4720,4720,0
|
|
20241210,164800,1166382425,4720,4720,4720,4720,0
|
|
20241210,164700,1166382425,4720,4720,4720,4720,0
|
|
20241210,164600,1166382425,4720,4720,4720,4720,0
|
|
20241210,164500,1166382425,4720,4720,4720,4720,0
|
|
20241210,164400,1166382425,4720,4720,4720,4720,0
|
|
20241210,164300,1166382425,4720,4720,4720,4720,0
|
|
20241210,164200,1166382425,4720,4720,4720,4720,0
|
|
20241210,164100,1166382425,4720,4720,4720,4720,0
|
|
20241210,164000,1166382425,4720,4720,4720,4720,0
|
|
20241210,163900,1166382425,4720,4720,4720,4720,0
|
|
20241210,163800,1166382425,4720,4720,4720,4720,0
|
|
20241210,163700,1166382425,4720,4720,4720,4720,0
|
|
20241210,163600,1166382425,4720,4720,4720,4720,0
|
|
20241210,163500,1166382425,4720,4720,4720,4720,0
|
|
20241210,163400,1166382425,4720,4720,4720,4720,0
|
|
20241210,163300,1166382425,4720,4720,4720,4720,0
|
|
20241210,163200,1166382425,4720,4720,4720,4720,0
|
|
20241210,163100,1166382425,4720,4720,4720,4720,0
|
|
20241210,163000,1166382425,4720,4720,4720,4720,0
|
|
20241210,162900,1166382425,4720,4720,4720,4720,0
|
|
20241210,162800,1166382425,4720,4720,4720,4720,0
|
|
20241210,162700,1166382425,4720,4720,4720,4720,0
|
|
20241210,162600,1166382425,4720,4720,4720,4720,0
|
|
20241210,162500,1166382425,4720,4720,4720,4720,0
|
|
20241210,162400,1166382425,4720,4720,4720,4720,0
|
|
20241210,162300,1166382425,4720,4720,4720,4720,0
|
|
20241210,162200,1166382425,4720,4720,4720,4720,21018
|
|
20241210,162100,1166382425,4720,4720,4720,4720,0
|
|
20241210,162000,1166382425,4720,4720,4720,4720,0
|
|
20241210,161900,1166382425,4720,4720,4720,4720,0
|
|
20241210,161800,1166382425,4720,4720,4720,4720,0
|
|
20241210,161700,1166382425,4720,4720,4720,4720,0
|
|
20241210,161600,1166382425,4720,4720,4720,4720,0
|
|
20241210,161500,1166382425,4720,4720,4720,4720,0
|
|
20241210,161400,1166382425,4720,4720,4720,4720,0
|
|
20241210,161300,1166382425,4720,4720,4720,4720,0
|
|
20241210,161200,1166382425,4720,4720,4720,4720,0
|
|
20241210,161100,1166382425,4720,4720,4720,4720,0
|
|
20241210,161000,1166382425,4720,4720,4720,4720,0
|
|
20241210,160900,1166382425,4720,4720,4720,4720,0
|
|
20241210,160800,1166382425,4720,4720,4720,4720,0
|
|
20241210,160700,1166382425,4720,4720,4720,4720,0
|
|
20241210,160600,1166382425,4720,4720,4720,4720,0
|
|
20241210,160500,1166382425,4720,4720,4720,4720,0
|
|
20241210,160400,1166382425,4720,4720,4720,4720,0
|
|
20241210,160300,1166382425,4720,4720,4720,4720,0
|
|
20241210,160200,1166382425,4720,4720,4720,4720,0
|
|
20241210,160100,1166382425,4720,4720,4720,4720,0
|
|
20241210,160000,1166382425,4720,4720,4720,4720,0
|
|
20241210,155900,1166382425,4720,4720,4720,4720,0
|
|
20241210,155800,1166382425,4720,4720,4720,4720,0
|
|
20241210,155700,1166382425,4720,4720,4720,4720,0
|
|
20241210,155600,1166382425,4720,4720,4720,4720,0
|
|
20241210,155500,1166382425,4720,4720,4720,4720,0
|
|
20241210,155400,1166382425,4720,4720,4720,4720,0
|
|
20241210,155300,1166382425,4720,4720,4720,4720,0
|
|
20241210,155200,1166382425,4720,4720,4720,4720,21018
|
|
20241210,155100,1166382425,4720,4720,4720,4720,0
|
|
20241210,155000,1166382425,4720,4720,4720,4720,0
|
|
20241210,154900,1166382425,4720,4720,4720,4720,0
|
|
20241210,154800,1166382425,4720,4720,4720,4720,0
|
|
20241210,154700,1166382425,4720,4720,4720,4720,0
|
|
20241210,154600,1166382425,4720,4720,4720,4720,0
|
|
20241210,154500,1166382425,4720,4720,4720,4720,0
|
|
20241210,154400,1166382425,4720,4720,4720,4720,0
|
|
20241210,154300,1166382425,4720,4720,4720,4720,0
|
|
20241210,154200,1166382425,4720,4720,4720,4720,0
|
|
20241210,154100,1166382425,4720,4720,4720,4720,0
|
|
20241210,154000,1166382425,4720,4720,4720,4720,0
|
|
20241210,153900,1166382425,4720,4720,4720,4720,0
|
|
20241210,153800,1166382425,4720,4720,4720,4720,0
|
|
20241210,153700,1166382425,4720,4720,4720,4720,0
|
|
20241210,153600,1166382425,4720,4720,4720,4720,0
|
|
20241210,153500,1166382425,4720,4720,4720,4720,0
|
|
20241210,153400,1166382425,4720,4720,4720,4720,0
|
|
20241210,153300,1166382425,4720,4720,4720,4720,0
|
|
20241210,153200,1166382425,4720,4720,4720,4720,0
|
|
20241210,153100,1166382425,4720,4720,4720,4720,0
|
|
20241210,153000,1166382425,4720,4720,4720,4720,21018
|
|
20241210,152900,1067177465,4730,4730,4730,4730,0
|
|
20241210,152800,1067177465,4730,4730,4730,4730,0
|
|
20241210,152700,1067177465,4730,4730,4730,4730,0
|
|
20241210,152600,1067177465,4730,4730,4730,4730,0
|
|
20241210,152500,1067177465,4730,4730,4730,4730,0
|
|
20241210,152400,1067177465,4730,4730,4730,4730,0
|
|
20241210,152300,1067177465,4730,4730,4730,4730,0
|
|
20241210,152200,1067177465,4730,4730,4730,4730,0
|
|
20241210,152100,1067177465,4730,4730,4730,4730,0
|
|
20241210,152000,1067177465,4730,4730,4730,4730,0
|
|
20241210,151900,1067177465,4730,4735,4735,4730,80
|
|
20241210,151800,1066798790,4730,4730,4735,4730,674
|
|
20241210,151700,1063608105,4735,4730,4735,4730,218
|
|
20241210,151600,1062576935,4725,4730,4730,4725,627
|
|
20241210,151500,1059611640,4735,4735,4735,4735,0
|
|
20241210,151400,1059611640,4735,4725,4735,4725,106
|
|
20241210,151300,1059110660,4735,4730,4735,4725,164
|
|
20241210,151200,1058334940,4725,4730,4730,4725,883
|
|
20241210,151100,1054159490,4725,4725,4730,4725,1738
|
|
20241210,151000,1045947355,4725,4730,4730,4725,593
|
|
20241210,150900,1043142800,4730,4730,4730,4730,87
|
|
20241210,150800,1042731290,4735,4735,4735,4730,19
|
|
20241210,150700,1042641330,4725,4730,4735,4725,2239
|
|
20241210,150600,1032057725,4730,4740,4740,4730,213
|
|
20241210,150500,1031049290,4740,4735,4740,4735,112
|
|
20241210,150400,1030518440,4735,4730,4735,4730,300
|
|
20241210,150300,1029097960,4730,4730,4730,4730,447
|
|
20241210,150200,1026983650,4735,4730,4735,4730,458
|
|
20241210,150100,1024815280,4740,4735,4740,4735,67
|
|
20241210,150000,1024498020,4730,4735,4735,4730,585
|
|
20241210,145900,1021728490,4740,4740,4740,4735,271
|
|
20241210,145800,1020443985,4750,4745,4750,4740,343
|
|
20241210,145700,1018816625,4745,4740,4745,4740,123
|
|
20241210,145600,1018233005,4740,4745,4745,4740,290
|
|
20241210,145500,1016857305,4745,4740,4745,4740,192
|
|
20241210,145400,1015946410,4740,4745,4745,4740,243
|
|
20241210,145300,1014793815,4745,4745,4745,4735,419
|
|
20241210,145200,1012807770,4745,4745,4745,4745,146
|
|
20241210,145100,1012115000,4745,4745,4745,4740,1340
|
|
20241210,145000,1005758230,4745,4750,4750,4745,1165
|
|
20241210,144900,1000228950,4750,4750,4750,4745,341
|
|
20241210,144800,998610230,4750,4750,4750,4750,214
|
|
20241210,144700,997593730,4745,4745,4745,4735,1594
|
|
20241210,144600,990033065,4745,4745,4745,4740,332
|
|
20241210,144500,988458030,4740,4730,4740,4725,2109
|
|
20241210,144400,978479865,4720,4720,4730,4720,5134
|
|
20241210,144300,954208540,4710,4725,4725,4710,300
|
|
20241210,144200,952791870,4720,4715,4720,4710,197
|
|
20241210,144100,951863185,4715,4710,4715,4705,13
|
|
20241210,144000,951801955,4710,4720,4725,4710,248
|
|
20241210,143900,950631520,4715,4720,4725,4715,50
|
|
20241210,143800,950395545,4720,4720,4720,4710,267
|
|
20241210,143700,949135535,4720,4720,4720,4710,246
|
|
20241210,143600,947975065,4720,4715,4720,4715,91
|
|
20241210,143500,947545975,4710,4715,4715,4710,150
|
|
20241210,143400,946838815,4715,4710,4715,4710,132
|
|
20241210,143300,946216490,4715,4715,4715,4710,1212
|
|
20241210,143200,940502635,4720,4720,4725,4720,517
|
|
20241210,143100,938061790,4720,4720,4720,4715,261
|
|
20241210,143000,936829915,4720,4720,4720,4720,131
|
|
20241210,142900,936211595,4725,4720,4725,4715,891
|
|
20241210,142800,932006405,4720,4725,4725,4715,264
|
|
20241210,142700,930759880,4720,4720,4720,4720,79
|
|
20241210,142600,930387000,4725,4720,4725,4720,241
|
|
20241210,142500,929248420,4725,4720,4725,4715,187
|
|
20241210,142400,928366630,4725,4725,4725,4715,322
|
|
20241210,142300,926845740,4720,4720,4725,4720,116
|
|
20241210,142200,926298190,4715,4715,4720,4715,137
|
|
20241210,142100,925651610,4720,4720,4725,4715,202
|
|
20241210,142000,924697605,4725,4720,4725,4720,251
|
|
20241210,141900,923511815,4725,4720,4725,4715,39
|
|
20241210,141800,923327735,4720,4725,4725,4720,281
|
|
20241210,141700,922000230,4720,4720,4725,4715,320
|
|
20241210,141600,920488665,4725,4725,4725,4720,20
|
|
20241210,141500,920394185,4720,4715,4730,4715,2207
|
|
20241210,141400,909957140,4725,4730,4730,4715,327
|
|
20241210,141300,908411530,4730,4730,4730,4730,121
|
|
20241210,141200,907839200,4730,4720,4730,4720,524
|
|
20241210,141100,905363665,4720,4730,4730,4720,165
|
|
20241210,141000,904584065,4730,4725,4730,4720,383
|
|
20241210,140900,902774495,4725,4730,4730,4725,193
|
|
20241210,140800,901862305,4725,4720,4730,4720,251
|
|
20241210,140700,900676885,4725,4730,4730,4720,391
|
|
20241210,140600,898830035,4720,4720,4730,4710,3001
|
|
20241210,140500,884664040,4725,4740,4745,4725,256
|
|
20241210,140400,883449490,4745,4745,4745,4735,241
|
|
20241210,140300,882306760,4730,4730,4730,4730,16
|
|
20241210,140200,882231080,4730,4740,4740,4730,515
|
|
20241210,140100,879791190,4735,4740,4740,4730,648
|
|
20241210,140000,876720200,4740,4735,4740,4730,263
|
|
20241210,135900,875473705,4735,4740,4740,4735,229
|
|
20241210,135800,874389320,4740,4735,4740,4735,219
|
|
20241210,135700,873351390,4740,4740,4740,4735,267
|
|
20241210,135600,872085930,4740,4735,4740,4730,1062
|
|
20241210,135500,867057835,4735,4730,4735,4730,209
|
|
20241210,135400,866069165,4735,4725,4735,4725,239
|
|
20241210,135300,864938150,4735,4725,4735,4725,12
|
|
20241210,135200,864881440,4735,4735,4735,4725,242
|
|
20241210,135100,863736100,4735,4730,4735,4730,251
|
|
20241210,135000,862548260,4730,4730,4730,4725,978
|
|
20241210,134900,857922785,4725,4720,4725,4720,104
|
|
20241210,134800,857431825,4720,4730,4730,4720,383
|
|
20241210,134700,855622855,4735,4735,4735,4735,14
|
|
20241210,134600,855556565,4735,4725,4735,4720,3161
|
|
20241210,134500,840607840,4725,4720,4725,4720,348
|
|
20241210,134400,838964675,4725,4730,4730,4720,657
|
|
20241210,134300,835859845,4720,4715,4730,4710,2391
|
|
20241210,134200,824568785,4715,4715,4715,4715,0
|
|
20241210,134100,824568785,4715,4715,4720,4715,267
|
|
20241210,134000,823309275,4715,4720,4720,4715,284
|
|
20241210,133900,821969170,4715,4720,4720,4715,148
|
|
20241210,133800,821270770,4710,4710,4720,4705,326
|
|
20241210,133700,819734105,4710,4715,4715,4700,246
|
|
20241210,133600,818574880,4720,4720,4720,4720,8
|
|
20241210,133500,818537120,4700,4700,4700,4700,112
|
|
20241210,133400,818010720,4695,4700,4700,4695,135
|
|
20241210,133300,817376230,4695,4720,4725,4695,1554
|
|
20241210,133200,810043195,4695,4695,4695,4695,0
|
|
20241210,133100,810043195,4695,4700,4720,4695,3578
|
|
20241210,133000,793172695,4715,4715,4715,4715,1
|
|
20241210,132900,793167980,4690,4690,4690,4690,0
|
|
20241210,132800,793167980,4690,4690,4690,4690,0
|
|
20241210,132700,793167980,4690,4690,4690,4690,0
|
|
20241210,132600,793167980,4690,4690,4690,4690,0
|
|
20241210,132500,793167980,4690,4690,4690,4690,0
|
|
20241210,132400,793167980,4690,4715,4715,4690,6
|
|
20241210,132300,793139715,4715,4715,4715,4715,0
|
|
20241210,132200,793139715,4715,4715,4715,4715,0
|
|
20241210,132100,793139715,4715,4715,4715,4715,0
|
|
20241210,132000,793139715,4715,4700,4715,4700,40
|
|
20241210,131900,792951655,4700,4715,4715,4700,5
|
|
20241210,131800,792928125,4700,4700,4700,4700,0
|
|
20241210,131700,792928125,4700,4700,4700,4700,0
|
|
20241210,131600,792928125,4700,4700,4700,4700,0
|
|
20241210,131500,792928125,4700,4715,4715,4700,19
|
|
20241210,131400,792838615,4700,4700,4700,4700,4
|
|
20241210,131300,792819815,4715,4715,4715,4715,0
|
|
20241210,131200,792819815,4715,4715,4715,4715,0
|
|
20241210,131100,792819815,4715,4715,4715,4715,0
|
|
20241210,131000,792819815,4715,4715,4715,4715,1
|
|
20241210,130900,792815100,4705,4705,4705,4705,113
|
|
20241210,130800,792283435,4705,4705,4705,4705,0
|
|
20241210,130700,792283435,4705,4705,4705,4705,0
|
|
20241210,130600,792283435,4705,4705,4705,4705,0
|
|
20241210,130500,792283435,4705,4705,4705,4705,0
|
|
20241210,130400,792283435,4705,4715,4715,4705,45
|
|
20241210,130300,792071320,4705,4705,4705,4705,112
|
|
20241210,130200,791544360,4705,4705,4705,4705,0
|
|
20241210,130100,791544360,4705,4705,4705,4705,89
|
|
20241210,130000,791125615,4700,4710,4715,4700,877
|
|
20241210,125900,786993065,4700,4700,4700,4700,318
|
|
20241210,125800,785498465,4700,4705,4705,4700,97
|
|
20241210,125700,785042315,4710,4710,4710,4710,0
|
|
20241210,125600,785042315,4710,4710,4710,4710,2
|
|
20241210,125500,785032895,4710,4705,4710,4700,103
|
|
20241210,125400,784548035,4700,4705,4705,4700,102
|
|
20241210,125300,784068135,4700,4700,4700,4700,0
|
|
20241210,125200,784068135,4700,4700,4700,4700,0
|
|
20241210,125100,784068135,4700,4700,4700,4700,0
|
|
20241210,125000,784068135,4700,4700,4700,4700,5
|
|
20241210,124900,784044635,4700,4710,4710,4700,122
|
|
20241210,124800,783470095,4700,4700,4700,4700,39
|
|
20241210,124700,783286795,4700,4700,4700,4700,30
|
|
20241210,124600,783145795,4700,4700,4700,4700,1
|
|
20241210,124500,783141095,4700,4705,4705,4700,102
|
|
20241210,124400,782661195,4700,4700,4700,4700,5
|
|
20241210,124300,782637695,4685,4690,4690,4685,400
|
|
20241210,124200,780762425,4690,4690,4690,4690,0
|
|
20241210,124100,780762425,4690,4710,4710,4690,33
|
|
20241210,124000,780607015,4685,4685,4685,4685,0
|
|
20241210,123900,780607015,4685,4685,4685,4685,0
|
|
20241210,123800,780607015,4685,4685,4685,4685,0
|
|
20241210,123700,780607015,4685,4685,4685,4685,0
|
|
20241210,123600,780607015,4685,4685,4685,4685,7
|
|
20241210,123500,780574220,4685,4685,4715,4685,124
|
|
20241210,123400,779990280,4685,4695,4700,4685,290
|
|
20241210,123300,778628665,4685,4685,4685,4685,23
|
|
20241210,123200,778520910,4685,4685,4685,4685,22
|
|
20241210,123100,778417840,4695,4695,4695,4695,100
|
|
20241210,123000,777948340,4685,4685,4700,4685,1410
|
|
20241210,122900,771341345,4695,4680,4700,4680,285
|
|
20241210,122800,770003755,4680,4680,4695,4680,117
|
|
20241210,122700,769454695,4680,4680,4695,4680,138
|
|
20241210,122600,768807355,4680,4680,4680,4680,12
|
|
20241210,122500,768751195,4695,4680,4695,4680,11
|
|
20241210,122400,768699640,4690,4690,4690,4690,42
|
|
20241210,122300,768502660,4690,4690,4690,4690,0
|
|
20241210,122200,768502660,4690,4690,4690,4690,100
|
|
20241210,122100,768033660,4690,4680,4690,4680,9
|
|
20241210,122000,767991490,4680,4680,4690,4680,567
|
|
20241210,121900,765337230,4680,4680,4680,4680,0
|
|
20241210,121800,765337230,4680,4685,4685,4680,35
|
|
20241210,121700,765173355,4690,4685,4690,4680,242
|
|
20241210,121600,764040690,4680,4680,4680,4680,19
|
|
20241210,121500,763951770,4690,4690,4690,4690,0
|
|
20241210,121400,763951770,4690,4685,4690,4685,930
|
|
20241210,121300,759594595,4685,4685,4685,4685,100
|
|
20241210,121200,759126095,4690,4690,4690,4690,1
|
|
20241210,121100,759121405,4690,4695,4695,4690,500
|
|
20241210,121000,756775405,4690,4680,4690,4680,478
|
|
20241210,120900,754533905,4680,4685,4685,4680,914
|
|
20241210,120800,750251850,4690,4690,4690,4690,1645
|
|
20241210,120700,742536800,4700,4690,4700,4690,16
|
|
20241210,120600,742461650,4690,4690,4690,4690,6
|
|
20241210,120500,742433510,4690,4715,4715,4690,18
|
|
20241210,120400,742349040,4690,4690,4690,4690,0
|
|
20241210,120300,742349040,4690,4695,4695,4690,1324
|
|
20241210,120200,736134260,4695,4695,4695,4695,5
|
|
20241210,120100,736110785,4695,4695,4695,4695,0
|
|
20241210,120000,736110785,4695,4700,4700,4695,258
|
|
20241210,115900,734899420,4695,4695,4695,4695,36
|
|
20241210,115800,734730400,4695,4700,4705,4695,809
|
|
20241210,115700,730927205,4700,4700,4705,4700,217
|
|
20241210,115600,729907230,4700,4700,4700,4700,777
|
|
20241210,115500,726255330,4700,4700,4700,4700,0
|
|
20241210,115400,726255330,4700,4700,4700,4700,0
|
|
20241210,115300,726255330,4700,4705,4705,4695,370
|
|
20241210,115200,724517070,4720,4695,4720,4695,95
|
|
20241210,115100,724069545,4695,4700,4700,4695,794
|
|
20241210,115000,720337885,4700,4705,4705,4700,253
|
|
20241210,114900,719147625,4705,4705,4705,4705,16
|
|
20241210,114800,719072345,4720,4720,4720,4705,53
|
|
20241210,114700,718822950,4700,4700,4700,4700,0
|
|
20241210,114600,718822950,4700,4700,4700,4700,45
|
|
20241210,114500,718611450,4720,4720,4720,4720,2
|
|
20241210,114400,718602010,4705,4705,4705,4705,0
|
|
20241210,114300,718602010,4705,4705,4710,4705,142
|
|
20241210,114200,717933300,4720,4700,4720,4700,352
|
|
20241210,114100,716274685,4720,4700,4720,4700,202
|
|
20241210,114000,715321285,4700,4720,4720,4700,1042
|
|
20241210,113900,710413810,4700,4715,4715,4700,54
|
|
20241210,113800,710159450,4715,4715,4715,4715,3
|
|
20241210,113700,710145305,4715,4710,4720,4710,1412
|
|
20241210,113600,703481215,4700,4720,4720,4700,9
|
|
20241210,113500,703438895,4700,4700,4700,4700,20
|
|
20241210,113400,703344895,4710,4720,4720,4700,1653
|
|
20241210,113300,695551475,4700,4700,4700,4700,303
|
|
20241210,113200,694127375,4700,4700,4700,4700,4
|
|
20241210,113100,694108575,4700,4700,4700,4700,6
|
|
20241210,113000,694080375,4720,4710,4720,4700,25
|
|
20241210,112900,693962730,4710,4710,4710,4710,13
|
|
20241210,112800,693901500,4700,4710,4715,4700,836
|
|
20241210,112700,689960640,4715,4710,4715,4710,32
|
|
20241210,112600,689809845,4710,4710,4710,4710,5
|
|
20241210,112500,689786295,4700,4700,4700,4700,0
|
|
20241210,112400,689786295,4700,4700,4700,4700,0
|
|
20241210,112300,689786295,4700,4700,4700,4700,0
|
|
20241210,112200,689786295,4700,4715,4720,4700,651
|
|
20241210,112100,686717560,4715,4710,4715,4700,890
|
|
20241210,112000,682525045,4700,4700,4715,4700,736
|
|
20241210,111900,679055295,4710,4700,4710,4700,324
|
|
20241210,111800,677530995,4700,4700,4700,4700,4
|
|
20241210,111700,677512195,4700,4700,4705,4700,81
|
|
20241210,111600,677131375,4715,4705,4715,4700,57
|
|
20241210,111500,676863075,4715,4715,4715,4715,48
|
|
20241210,111400,676636755,4710,4710,4710,4710,485
|
|
20241210,111300,674352405,4700,4700,4710,4700,1287
|
|
20241210,111200,668293505,4710,4710,4710,4705,425
|
|
20241210,111100,666291825,4705,4705,4705,4705,39
|
|
20241210,111000,666108330,4700,4700,4705,4700,13
|
|
20241210,110900,666047185,4700,4690,4700,4690,8
|
|
20241210,110800,666009615,4690,4700,4710,4690,323
|
|
20241210,110700,664491945,4700,4700,4700,4690,240
|
|
20241210,110600,663366105,4710,4710,4710,4710,3
|
|
20241210,110500,663351975,4710,4690,4710,4690,301
|
|
20241210,110400,661938285,4690,4690,4690,4690,26
|
|
20241210,110300,661816345,4710,4705,4710,4705,2805
|
|
20241210,110200,648607415,4685,4700,4700,4685,353
|
|
20241210,110100,646948600,4705,4700,4705,4680,246
|
|
20241210,110000,645796695,4685,4680,4705,4680,2085
|
|
20241210,105900,635991240,4675,4675,4675,4675,5
|
|
20241210,105800,635967865,4675,4675,4675,4675,5
|
|
20241210,105700,635944490,4670,4700,4700,4670,258
|
|
20241210,105600,634735030,4695,4695,4695,4695,236
|
|
20241210,105500,633627010,4695,4695,4695,4695,0
|
|
20241210,105400,633627010,4695,4695,4695,4695,767
|
|
20241210,105300,630025945,4695,4670,4695,4670,3482
|
|
20241210,105200,613686405,4670,4690,4690,4670,589
|
|
20241210,105100,610932375,4685,4670,4685,4665,841
|
|
20241210,105000,606997355,4670,4675,4675,4670,485
|
|
20241210,104900,604731135,4670,4675,4675,4670,627
|
|
20241210,104800,601800345,4670,4675,4680,4670,1135
|
|
20241210,104700,596490835,4670,4675,4680,4670,38
|
|
20241210,104600,596313220,4675,4675,4675,4675,19
|
|
20241210,104500,596224395,4675,4675,4675,4675,0
|
|
20241210,104400,596224395,4675,4675,4675,4675,110
|
|
20241210,104300,595710145,4680,4675,4680,4675,704
|
|
20241210,104200,592418890,4675,4680,4680,4675,169
|
|
20241210,104100,591628700,4680,4680,4680,4680,58
|
|
20241210,104000,591357260,4680,4675,4680,4675,177
|
|
20241210,103900,590529455,4670,4675,4680,4670,1382
|
|
20241210,103800,584068925,4675,4675,4675,4670,1961
|
|
20241210,103700,574902635,4675,4675,4675,4675,145
|
|
20241210,103600,574224760,4675,4680,4680,4675,78
|
|
20241210,103500,573859860,4675,4680,4680,4675,129
|
|
20241210,103400,573256195,4685,4680,4685,4680,57
|
|
20241210,103300,572989395,4680,4680,4680,4680,343
|
|
20241210,103200,571384155,4685,4685,4685,4685,33
|
|
20241210,103100,571229550,4680,4680,4685,4680,69
|
|
20241210,103000,570906575,4680,4685,4690,4680,3045
|
|
20241210,102900,556640855,4690,4685,4690,4680,1308
|
|
20241210,102800,550512865,4685,4685,4690,4685,41
|
|
20241210,102700,550320715,4700,4685,4700,4685,30
|
|
20241210,102600,550180090,4695,4690,4695,4680,366
|
|
20241210,102500,548463205,4680,4680,4685,4675,691
|
|
20241210,102400,545227065,4690,4680,4690,4675,385
|
|
20241210,102300,543424370,4680,4680,4690,4680,16
|
|
20241210,102200,543349430,4680,4685,4685,4680,40
|
|
20241210,102100,543162110,4695,4685,4695,4685,22
|
|
20241210,102000,543058940,4685,4695,4695,4685,1049
|
|
20241210,101900,538139490,4690,4695,4695,4690,23
|
|
20241210,101800,538031610,4695,4705,4705,4695,25
|
|
20241210,101700,537914225,4695,4695,4695,4695,27
|
|
20241210,101600,537787460,4695,4700,4700,4695,650
|
|
20241210,101500,534732765,4700,4700,4700,4695,102
|
|
20241210,101400,534253795,4695,4695,4695,4695,4
|
|
20241210,101300,534235015,4690,4695,4695,4690,731
|
|
20241210,101200,530804555,4700,4695,4700,4695,102
|
|
20241210,101100,530325360,4700,4710,4710,4700,140
|
|
20241210,101000,529667280,4700,4705,4705,4700,715
|
|
20241210,100900,526305405,4715,4715,4715,4715,2
|
|
20241210,100800,526295975,4705,4710,4710,4705,145
|
|
20241210,100700,525613195,4710,4710,4710,4705,237
|
|
20241210,100600,524497025,4715,4710,4715,4705,301
|
|
20241210,100500,523079970,4715,4715,4715,4715,3156
|
|
20241210,100400,508199430,4695,4705,4715,4695,3640
|
|
20241210,100300,491070130,4705,4700,4710,4695,1379
|
|
20241210,100200,484582820,4690,4690,4690,4690,0
|
|
20241210,100100,484582820,4690,4695,4700,4690,1831
|
|
20241210,100000,475985560,4695,4685,4695,4685,1750
|
|
20241210,095900,467783370,4685,4680,4685,4680,1005
|
|
20241210,095800,463079820,4675,4675,4675,4675,885
|
|
20241210,095700,458942445,4675,4680,4680,4675,1148
|
|
20241210,095600,453570745,4680,4680,4680,4680,26
|
|
20241210,095500,453449065,4685,4685,4685,4680,1320
|
|
20241210,095400,447265465,4685,4690,4690,4685,751
|
|
20241210,095300,443743390,4695,4695,4695,4695,1
|
|
20241210,095200,443738695,4690,4695,4695,4690,240
|
|
20241210,095100,442613080,4695,4695,4695,4695,106
|
|
20241210,095000,442115410,4695,4695,4695,4690,942
|
|
20241210,094900,437696360,4695,4695,4695,4695,3
|
|
20241210,094800,437682275,4695,4695,4695,4690,1443
|
|
20241210,094700,430908235,4695,4695,4695,4695,0
|
|
20241210,094600,430908235,4695,4685,4695,4685,1645
|
|
20241210,094500,423191035,4685,4690,4690,4685,286
|
|
20241210,094400,421850300,4690,4690,4700,4690,41
|
|
20241210,094300,421657995,4690,4705,4705,4690,1081
|
|
20241210,094200,416582565,4710,4700,4710,4700,64
|
|
20241210,094100,416281445,4710,4710,4710,4700,28
|
|
20241210,094000,416149725,4700,4700,4700,4700,2587
|
|
20241210,093900,403990825,4710,4705,4710,4700,3281
|
|
20241210,093800,388564885,4700,4710,4710,4700,165
|
|
20241210,093700,387789235,4710,4700,4710,4700,4816
|
|
20241210,093600,365125735,4695,4695,4700,4695,476
|
|
20241210,093500,362890860,4695,4700,4700,4695,41
|
|
20241210,093400,362698255,4695,4695,4700,4690,211
|
|
20241210,093300,361707645,4685,4695,4695,4685,147
|
|
20241210,093200,361018225,4695,4700,4700,4695,710
|
|
20241210,093100,357682475,4700,4685,4705,4685,2637
|
|
20241210,093000,345293570,4685,4695,4695,4685,3075
|
|
20241210,092900,330859260,4695,4680,4695,4670,1152
|
|
20241210,092800,325462620,4680,4675,4680,4670,384
|
|
20241210,092700,323669165,4680,4690,4690,4680,3073
|
|
20241210,092600,309287505,4680,4685,4690,4680,2169
|
|
20241210,092500,299120045,4670,4670,4675,4665,216
|
|
20241210,092400,298111395,4660,4680,4680,4660,570
|
|
20241210,092300,295451300,4670,4670,4670,4670,15
|
|
20241210,092200,295381250,4680,4660,4680,4660,1229
|
|
20241210,092100,289640955,4675,4675,4680,4665,5710
|
|
20241210,092000,262949005,4675,4675,4675,4665,2797
|
|
20241210,091900,249887025,4680,4685,4685,4670,1894
|
|
20241210,091800,241018630,4690,4690,4690,4685,955
|
|
20241210,091700,236539975,4685,4685,4690,4685,603
|
|
20241210,091600,233712370,4685,4675,4690,4670,2237
|
|
20241210,091500,223230760,4670,4665,4675,4655,456
|
|
20241210,091400,221102510,4670,4675,4680,4670,213
|
|
20241210,091300,220107230,4680,4675,4680,4670,1246
|
|
20241210,091200,214278305,4670,4660,4675,4660,2817
|
|
20241210,091100,201122345,4665,4640,4665,4640,243
|
|
20241210,091000,199992120,4675,4645,4675,4630,7552
|
|
20241210,090900,164794015,4645,4640,4645,4625,5609
|
|
20241210,090800,138801385,4650,4650,4650,4645,320
|
|
20241210,090700,137314460,4650,4640,4650,4635,1035
|
|
20241210,090600,132510200,4640,4655,4655,4640,1086
|
|
20241210,090500,127459210,4660,4685,4685,4660,2212
|
|
20241210,090400,117110230,4680,4655,4680,4650,3262
|
|
20241210,090300,101867615,4655,4650,4685,4650,3909
|
|
20241210,090200,83637680,4645,4620,4645,4620,2631
|
|
20241210,090100,71426735,4620,4650,4650,4610,550
|
|
20241210,090000,68879675,4655,4535,4655,4535,15063
|