602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,185900,86407114470,4705,4705,4705,4705,15194
|
|
20241210,185800,86407114470,4705,4705,4705,4705,0
|
|
20241210,185700,86407114470,4705,4705,4705,4705,0
|
|
20241210,185600,86407114470,4705,4705,4705,4705,0
|
|
20241210,185500,86407114470,4705,4705,4705,4705,0
|
|
20241210,185400,86407114470,4705,4705,4705,4705,0
|
|
20241210,185300,86407114470,4705,4705,4705,4705,0
|
|
20241210,185200,86407114470,4705,4705,4705,4705,0
|
|
20241210,185100,86407114470,4705,4705,4705,4705,0
|
|
20241210,185000,86407114470,4705,4705,4705,4705,0
|
|
20241210,184900,86407114470,4705,4705,4705,4705,0
|
|
20241210,184800,86407114470,4705,4705,4705,4705,0
|
|
20241210,184700,86407114470,4705,4705,4705,4705,0
|
|
20241210,184600,86407114470,4705,4705,4705,4705,0
|
|
20241210,184500,86407114470,4705,4705,4705,4705,0
|
|
20241210,184400,86407114470,4705,4705,4705,4705,0
|
|
20241210,184300,86407114470,4705,4705,4705,4705,0
|
|
20241210,184200,86407114470,4705,4705,4705,4705,0
|
|
20241210,184100,86407114470,4705,4705,4705,4705,0
|
|
20241210,184000,86407114470,4705,4705,4705,4705,0
|
|
20241210,183900,86407114470,4705,4705,4705,4705,0
|
|
20241210,183800,86407114470,4705,4705,4705,4705,0
|
|
20241210,183700,86407114470,4705,4705,4705,4705,0
|
|
20241210,183600,86407114470,4705,4705,4705,4705,0
|
|
20241210,183500,86407114470,4705,4705,4705,4705,0
|
|
20241210,183400,86407114470,4705,4705,4705,4705,0
|
|
20241210,183300,86407114470,4705,4705,4705,4705,0
|
|
20241210,183200,86407114470,4705,4705,4705,4705,0
|
|
20241210,183100,86407114470,4705,4705,4705,4705,0
|
|
20241210,183000,86407114470,4705,4705,4705,4705,0
|
|
20241210,182900,86407114470,4705,4705,4705,4705,15194
|
|
20241210,182800,86407114470,4705,4705,4705,4705,0
|
|
20241210,182700,86407114470,4705,4705,4705,4705,0
|
|
20241210,182600,86407114470,4705,4705,4705,4705,0
|
|
20241210,182500,86407114470,4705,4705,4705,4705,0
|
|
20241210,182400,86407114470,4705,4705,4705,4705,0
|
|
20241210,182300,86407114470,4705,4705,4705,4705,0
|
|
20241210,182200,86407114470,4705,4705,4705,4705,0
|
|
20241210,182100,86407114470,4705,4705,4705,4705,0
|
|
20241210,182000,86407114470,4705,4705,4705,4705,0
|
|
20241210,181900,86407114470,4705,4705,4705,4705,0
|
|
20241210,181800,86407114470,4705,4705,4705,4705,0
|
|
20241210,181700,86407114470,4705,4705,4705,4705,0
|
|
20241210,181600,86407114470,4705,4705,4705,4705,0
|
|
20241210,181500,86407114470,4705,4705,4705,4705,0
|
|
20241210,181400,86407114470,4705,4705,4705,4705,0
|
|
20241210,181300,86407114470,4705,4705,4705,4705,0
|
|
20241210,181200,86407114470,4705,4705,4705,4705,0
|
|
20241210,181100,86407114470,4705,4705,4705,4705,0
|
|
20241210,181000,86407114470,4705,4705,4705,4705,0
|
|
20241210,180900,86407114470,4705,4705,4705,4705,0
|
|
20241210,180800,86407114470,4705,4705,4705,4705,0
|
|
20241210,180700,86407114470,4705,4705,4705,4705,0
|
|
20241210,180600,86407114470,4705,4705,4705,4705,0
|
|
20241210,180500,86407114470,4705,4705,4705,4705,0
|
|
20241210,180400,86407114470,4705,4705,4705,4705,0
|
|
20241210,180300,86407114470,4705,4705,4705,4705,0
|
|
20241210,180200,86407114470,4705,4705,4705,4705,0
|
|
20241210,180100,86407114470,4705,4705,4705,4705,0
|
|
20241210,180000,86407114470,4705,4705,4705,4705,0
|
|
20241210,175900,86407114470,4705,4705,4705,4705,15194
|
|
20241210,175800,86407114470,4705,4705,4705,4705,0
|
|
20241210,175700,86407114470,4705,4705,4705,4705,0
|
|
20241210,175600,86407114470,4705,4705,4705,4705,0
|
|
20241210,175500,86407114470,4705,4705,4705,4705,0
|
|
20241210,175400,86407114470,4705,4705,4705,4705,0
|
|
20241210,175300,86407114470,4705,4705,4705,4705,0
|
|
20241210,175200,86407114470,4705,4705,4705,4705,0
|
|
20241210,175100,86407114470,4705,4705,4705,4705,0
|
|
20241210,175000,86407114470,4705,4705,4705,4705,0
|
|
20241210,174900,86407114470,4705,4705,4705,4705,0
|
|
20241210,174800,86407114470,4705,4705,4705,4705,0
|
|
20241210,174700,86407114470,4705,4705,4705,4705,0
|
|
20241210,174600,86407114470,4705,4705,4705,4705,0
|
|
20241210,174500,86407114470,4705,4705,4705,4705,0
|
|
20241210,174400,86407114470,4705,4705,4705,4705,0
|
|
20241210,174300,86407114470,4705,4705,4705,4705,0
|
|
20241210,174200,86407114470,4705,4705,4705,4705,0
|
|
20241210,174100,86407114470,4705,4705,4705,4705,0
|
|
20241210,174000,86407114470,4705,4705,4705,4705,0
|
|
20241210,173900,86407114470,4705,4705,4705,4705,0
|
|
20241210,173800,86407114470,4705,4705,4705,4705,0
|
|
20241210,173700,86407114470,4705,4705,4705,4705,0
|
|
20241210,173600,86407114470,4705,4705,4705,4705,0
|
|
20241210,173500,86407114470,4705,4705,4705,4705,0
|
|
20241210,173400,86407114470,4705,4705,4705,4705,0
|
|
20241210,173300,86407114470,4705,4705,4705,4705,0
|
|
20241210,173200,86407114470,4705,4705,4705,4705,0
|
|
20241210,173100,86407114470,4705,4705,4705,4705,0
|
|
20241210,173000,86407114470,4705,4705,4705,4705,0
|
|
20241210,172900,86407114470,4705,4705,4705,4705,15194
|
|
20241210,172800,86407114470,4705,4705,4705,4705,0
|
|
20241210,172700,86407114470,4705,4705,4705,4705,0
|
|
20241210,172600,86407114470,4705,4705,4705,4705,0
|
|
20241210,172500,86407114470,4705,4705,4705,4705,0
|
|
20241210,172400,86407114470,4705,4705,4705,4705,0
|
|
20241210,172300,86407114470,4705,4705,4705,4705,0
|
|
20241210,172200,86407114470,4705,4705,4705,4705,0
|
|
20241210,172100,86407114470,4705,4705,4705,4705,0
|
|
20241210,172000,86407114470,4705,4705,4705,4705,0
|
|
20241210,171900,86407114470,4705,4705,4705,4705,0
|
|
20241210,171800,86407114470,4705,4705,4705,4705,0
|
|
20241210,171700,86407114470,4705,4705,4705,4705,0
|
|
20241210,171600,86407114470,4705,4705,4705,4705,0
|
|
20241210,171500,86407114470,4705,4705,4705,4705,0
|
|
20241210,171400,86407114470,4705,4705,4705,4705,0
|
|
20241210,171300,86407114470,4705,4705,4705,4705,0
|
|
20241210,171200,86407114470,4705,4705,4705,4705,0
|
|
20241210,171100,86407114470,4705,4705,4705,4705,0
|
|
20241210,171000,86407114470,4705,4705,4705,4705,0
|
|
20241210,170900,86407114470,4705,4705,4705,4705,0
|
|
20241210,170800,86407114470,4705,4705,4705,4705,0
|
|
20241210,170700,86407114470,4705,4705,4705,4705,0
|
|
20241210,170600,86407114470,4705,4705,4705,4705,0
|
|
20241210,170500,86407114470,4705,4705,4705,4705,0
|
|
20241210,170400,86407114470,4705,4705,4705,4705,0
|
|
20241210,170300,86407114470,4705,4705,4705,4705,0
|
|
20241210,170200,86407114470,4705,4705,4705,4705,0
|
|
20241210,170100,86407114470,4705,4705,4705,4705,0
|
|
20241210,170000,86407114470,4705,4705,4705,4705,0
|
|
20241210,165900,86407114470,4705,4705,4705,4705,15194
|
|
20241210,165800,86407114470,4705,4705,4705,4705,0
|
|
20241210,165700,86407114470,4705,4705,4705,4705,0
|
|
20241210,165600,86407114470,4705,4705,4705,4705,0
|
|
20241210,165500,86407114470,4705,4705,4705,4705,0
|
|
20241210,165400,86407114470,4705,4705,4705,4705,0
|
|
20241210,165300,86407114470,4705,4705,4705,4705,0
|
|
20241210,165200,86407114470,4705,4705,4705,4705,0
|
|
20241210,165100,86407114470,4705,4705,4705,4705,0
|
|
20241210,165000,86407114470,4705,4705,4705,4705,0
|
|
20241210,164900,86407114470,4705,4705,4705,4705,0
|
|
20241210,164800,86407114470,4705,4705,4705,4705,0
|
|
20241210,164700,86407114470,4705,4705,4705,4705,0
|
|
20241210,164600,86407114470,4705,4705,4705,4705,0
|
|
20241210,164500,86407114470,4705,4705,4705,4705,0
|
|
20241210,164400,86407114470,4705,4705,4705,4705,0
|
|
20241210,164300,86407114470,4705,4705,4705,4705,0
|
|
20241210,164200,86407114470,4705,4705,4705,4705,0
|
|
20241210,164100,86407114470,4705,4705,4705,4705,0
|
|
20241210,164000,86407114470,4705,4705,4705,4705,0
|
|
20241210,163900,86407114470,4705,4705,4705,4705,0
|
|
20241210,163800,86407114470,4705,4705,4705,4705,0
|
|
20241210,163700,86407114470,4705,4705,4705,4705,0
|
|
20241210,163600,86407114470,4705,4705,4705,4705,0
|
|
20241210,163500,86407114470,4705,4705,4705,4705,0
|
|
20241210,163400,86407114470,4705,4705,4705,4705,0
|
|
20241210,163300,86407114470,4705,4705,4705,4705,0
|
|
20241210,163200,86407114470,4705,4705,4705,4705,0
|
|
20241210,163100,86407114470,4705,4705,4705,4705,0
|
|
20241210,163000,86407114470,4705,4705,4705,4705,0
|
|
20241210,162900,86407114470,4705,4705,4705,4705,15194
|
|
20241210,162800,86407114470,4705,4705,4705,4705,0
|
|
20241210,162700,86407114470,4705,4705,4705,4705,0
|
|
20241210,162600,86407114470,4705,4705,4705,4705,0
|
|
20241210,162500,86407114470,4705,4705,4705,4705,0
|
|
20241210,162400,86407114470,4705,4705,4705,4705,0
|
|
20241210,162300,86407114470,4705,4705,4705,4705,0
|
|
20241210,162200,86407114470,4705,4705,4705,4705,0
|
|
20241210,162100,86407114470,4705,4705,4705,4705,0
|
|
20241210,162000,86407114470,4705,4705,4705,4705,0
|
|
20241210,161900,86407114470,4705,4705,4705,4705,0
|
|
20241210,161800,86407114470,4705,4705,4705,4705,0
|
|
20241210,161700,86407114470,4705,4705,4705,4705,0
|
|
20241210,161600,86407114470,4705,4705,4705,4705,0
|
|
20241210,161500,86407114470,4705,4705,4705,4705,0
|
|
20241210,161400,86407114470,4705,4705,4705,4705,0
|
|
20241210,161300,86407114470,4705,4705,4705,4705,0
|
|
20241210,161200,86407114470,4705,4705,4705,4705,0
|
|
20241210,161100,86407114470,4705,4705,4705,4705,0
|
|
20241210,161000,86407114470,4705,4705,4705,4705,0
|
|
20241210,160900,86407114470,4705,4705,4705,4705,0
|
|
20241210,160800,86407114470,4705,4705,4705,4705,0
|
|
20241210,160700,86407114470,4705,4705,4705,4705,0
|
|
20241210,160600,86407114470,4705,4705,4705,4705,0
|
|
20241210,160500,86407114470,4705,4705,4705,4705,0
|
|
20241210,160400,86407114470,4705,4705,4705,4705,0
|
|
20241210,160300,86407114470,4705,4705,4705,4705,0
|
|
20241210,160200,86407114470,4705,4705,4705,4705,0
|
|
20241210,160100,86407114470,4705,4705,4705,4705,0
|
|
20241210,160000,86407114470,4705,4705,4705,4705,0
|
|
20241210,155900,86407114470,4705,4705,4705,4705,15194
|
|
20241210,155800,86407114470,4705,4705,4705,4705,0
|
|
20241210,155700,86407114470,4705,4705,4705,4705,0
|
|
20241210,155600,86407114470,4705,4705,4705,4705,0
|
|
20241210,155500,86407114470,4705,4705,4705,4705,0
|
|
20241210,155400,86407114470,4705,4705,4705,4705,0
|
|
20241210,155300,86407114470,4705,4705,4705,4705,0
|
|
20241210,155200,86407114470,4705,4705,4705,4705,0
|
|
20241210,155100,86407114470,4705,4705,4705,4705,0
|
|
20241210,155000,86407114470,4705,4705,4705,4705,0
|
|
20241210,154900,86407114470,4705,4705,4705,4705,0
|
|
20241210,154800,86407114470,4705,4705,4705,4705,0
|
|
20241210,154700,86407114470,4705,4705,4705,4705,0
|
|
20241210,154600,86407114470,4705,4705,4705,4705,0
|
|
20241210,154500,86407114470,4705,4705,4705,4705,0
|
|
20241210,154400,86407114470,4705,4705,4705,4705,0
|
|
20241210,154300,86407114470,4705,4705,4705,4705,0
|
|
20241210,154200,86407114470,4705,4705,4705,4705,0
|
|
20241210,154100,86407114470,4705,4705,4705,4705,0
|
|
20241210,154000,86407114470,4705,4705,4705,4705,0
|
|
20241210,153900,86407114470,4705,4705,4705,4705,0
|
|
20241210,153800,86407114470,4705,4705,4705,4705,0
|
|
20241210,153700,86407114470,4705,4705,4705,4705,0
|
|
20241210,153600,86407114470,4705,4705,4705,4705,0
|
|
20241210,153500,86407114470,4705,4705,4705,4705,0
|
|
20241210,153400,86407114470,4705,4705,4705,4705,0
|
|
20241210,153300,86407114470,4705,4705,4705,4705,0
|
|
20241210,153200,86407114470,4705,4705,4705,4705,0
|
|
20241210,153100,86407114470,4705,4705,4705,4705,0
|
|
20241210,153000,86407114470,4705,4705,4705,4705,15194
|
|
20241210,152900,86335626700,4705,4705,4705,4705,0
|
|
20241210,152800,86335626700,4705,4705,4705,4705,0
|
|
20241210,152700,86335626700,4705,4705,4705,4705,0
|
|
20241210,152600,86335626700,4705,4705,4705,4705,0
|
|
20241210,152500,86335626700,4705,4705,4705,4705,0
|
|
20241210,152400,86335626700,4705,4705,4705,4705,0
|
|
20241210,152300,86335626700,4705,4705,4705,4705,0
|
|
20241210,152200,86335626700,4705,4705,4705,4705,0
|
|
20241210,152100,86335626700,4705,4705,4705,4705,0
|
|
20241210,152000,86335626700,4705,4705,4705,4705,0
|
|
20241210,151900,86335626700,4705,4705,4705,4705,3103
|
|
20241210,151800,86321027085,4705,4705,4705,4705,2313
|
|
20241210,151700,86310144420,4705,4705,4705,4705,3103
|
|
20241210,151600,86295544805,4705,4705,4705,4705,3752
|
|
20241210,151500,86277891645,4705,4705,4705,4700,28958
|
|
20241210,151400,86141660760,4700,4705,4705,4700,20024
|
|
20241210,151300,86047488150,4705,4705,4705,4695,63042
|
|
20241210,151200,85750956500,4705,4705,4705,4700,87858
|
|
20241210,151100,85337627295,4705,4705,4705,4700,154206
|
|
20241210,151000,84612168910,4705,4700,4705,4695,122628
|
|
20241210,150900,84035760495,4700,4685,4700,4685,148112
|
|
20241210,150800,83339924205,4690,4680,4690,4675,54393
|
|
20241210,150700,83085337940,4675,4635,4675,4630,63225
|
|
20241210,150600,82790798490,4635,4625,4640,4625,42757
|
|
20241210,150500,82592642765,4625,4605,4630,4600,41552
|
|
20241210,150400,82400868060,4605,4605,4610,4600,14926
|
|
20241210,150300,82332110110,4600,4590,4610,4590,14648
|
|
20241210,150200,82264697750,4605,4610,4615,4585,38235
|
|
20241210,150100,82088856495,4610,4615,4615,4605,12015
|
|
20241210,150000,82033489095,4615,4605,4615,4600,11023
|
|
20241210,145900,81982692990,4605,4605,4625,4600,14696
|
|
20241210,145800,81914985980,4605,4595,4605,4585,17753
|
|
20241210,145700,81833418685,4595,4615,4615,4575,24409
|
|
20241210,145600,81721277635,4615,4580,4630,4575,31452
|
|
20241210,145500,81576797760,4575,4585,4600,4575,16993
|
|
20241210,145400,81498857855,4585,4620,4625,4575,59260
|
|
20241210,145300,81226041370,4615,4605,4640,4600,44372
|
|
20241210,145200,81021086905,4610,4590,4610,4575,31932
|
|
20241210,145100,80874452450,4585,4560,4585,4560,20957
|
|
20241210,145000,80778556470,4560,4545,4565,4540,21902
|
|
20241210,144900,80678912175,4545,4525,4545,4520,33288
|
|
20241210,144800,80527965975,4540,4515,4540,4505,31250
|
|
20241210,144700,80386731435,4515,4540,4545,4515,23749
|
|
20241210,144600,80279154115,4545,4545,4550,4540,15050
|
|
20241210,144500,80210741550,4545,4540,4550,4525,25368
|
|
20241210,144400,80095555405,4540,4565,4570,4540,14955
|
|
20241210,144300,80027460285,4565,4540,4575,4535,20281
|
|
20241210,144200,79934966765,4540,4540,4600,4500,64159
|
|
20241210,144100,79643570825,4540,4505,4545,4460,89717
|
|
20241210,144000,79240450755,4505,4595,4600,4495,83132
|
|
20241210,143900,78862530060,4600,4630,4635,4595,71750
|
|
20241210,143800,78531121930,4630,4635,4635,4630,10409
|
|
20241210,143700,78482916105,4640,4640,4645,4630,13782
|
|
20241210,143600,78419035160,4640,4645,4645,4640,5501
|
|
20241210,143500,78393493830,4645,4645,4650,4640,13027
|
|
20241210,143400,78333000785,4650,4655,4655,4645,14215
|
|
20241210,143300,78266924160,4655,4650,4660,4645,11395
|
|
20241210,143200,78213907840,4645,4645,4650,4640,25587
|
|
20241210,143100,78095008100,4650,4645,4650,4640,9329
|
|
20241210,143000,78051660340,4645,4640,4645,4635,17746
|
|
20241210,142900,77969366680,4640,4645,4645,4635,14481
|
|
20241210,142800,77902185255,4645,4660,4665,4640,36149
|
|
20241210,142700,77733941655,4660,4670,4670,4655,11848
|
|
20241210,142600,77678739365,4670,4670,4670,4655,29163
|
|
20241210,142500,77542873300,4670,4675,4680,4665,38816
|
|
20241210,142400,77361544655,4675,4645,4675,4640,44235
|
|
20241210,142300,77155727990,4645,4630,4650,4620,55980
|
|
20241210,142200,76896055600,4630,4615,4630,4615,33300
|
|
20241210,142100,76742140895,4620,4615,4620,4605,18584
|
|
20241210,142000,76656401640,4615,4605,4615,4600,5161
|
|
20241210,141900,76632626625,4605,4620,4620,4590,17054
|
|
20241210,141800,76554053845,4620,4610,4620,4610,25354
|
|
20241210,141700,76437131055,4610,4595,4610,4595,14510
|
|
20241210,141600,76370355930,4595,4585,4595,4580,8400
|
|
20241210,141500,76331824050,4585,4570,4585,4570,14012
|
|
20241210,141400,76267730475,4575,4575,4575,4570,5224
|
|
20241210,141300,76243841600,4575,4580,4580,4565,17667
|
|
20241210,141200,76163077185,4580,4590,4595,4580,18191
|
|
20241210,141100,76079680800,4590,4595,4605,4580,33960
|
|
20241210,141000,75923887640,4605,4580,4610,4580,10861
|
|
20241210,140900,75873933300,4580,4565,4615,4540,61106
|
|
20241210,140800,75594721400,4565,4610,4615,4560,35225
|
|
20241210,140700,75432799750,4610,4620,4630,4610,27082
|
|
20241210,140600,75307667775,4620,4610,4620,4605,17144
|
|
20241210,140500,75228582710,4610,4605,4615,4600,21565
|
|
20241210,140400,75129215260,4605,4590,4605,4585,45092
|
|
20241210,140300,74922052635,4590,4535,4590,4535,49864
|
|
20241210,140200,74694256400,4535,4530,4535,4520,13936
|
|
20241210,140100,74631181790,4525,4550,4550,4525,32931
|
|
20241210,140000,74481614145,4550,4565,4565,4545,19299
|
|
20241210,135900,74393666080,4560,4555,4570,4550,22529
|
|
20241210,135800,74290897225,4560,4545,4560,4545,13017
|
|
20241210,135700,74231583545,4550,4560,4570,4535,37688
|
|
20241210,135600,74060135895,4560,4535,4560,4535,48231
|
|
20241210,135500,73840752215,4535,4510,4535,4505,34442
|
|
20241210,135400,73685075135,4510,4510,4515,4505,5115
|
|
20241210,135300,73662006625,4510,4505,4510,4500,16478
|
|
20241210,135200,73587731935,4500,4505,4510,4500,21450
|
|
20241210,135100,73491060700,4510,4510,4515,4510,7558
|
|
20241210,135000,73456971185,4510,4485,4510,4475,48725
|
|
20241210,134900,73238165220,4485,4485,4490,4485,11065
|
|
20241210,134800,73188513280,4485,4485,4490,4480,10009
|
|
20241210,134700,73143628410,4485,4495,4500,4475,10354
|
|
20241210,134600,73097207370,4500,4475,4500,4475,21812
|
|
20241210,134500,72999340175,4475,4510,4510,4475,32276
|
|
20241210,134400,72854383920,4510,4515,4520,4500,22974
|
|
20241210,134300,72750788035,4510,4520,4525,4510,9900
|
|
20241210,134200,72706078595,4515,4520,4525,4515,13241
|
|
20241210,134100,72646233950,4525,4525,4530,4515,12312
|
|
20241210,134000,72590564430,4515,4510,4530,4505,18851
|
|
20241210,133900,72505469115,4505,4520,4520,4500,18774
|
|
20241210,133800,72420838770,4515,4525,4525,4510,21257
|
|
20241210,133700,72324772615,4515,4510,4540,4510,54554
|
|
20241210,133600,72077977005,4515,4500,4515,4495,17136
|
|
20241210,133500,72000755360,4500,4520,4520,4490,47609
|
|
20241210,133400,71785989375,4525,4455,4525,4450,83071
|
|
20241210,133300,71413250490,4460,4455,4460,4440,19558
|
|
20241210,133200,71326177530,4455,4435,4460,4430,43961
|
|
20241210,133100,71130668305,4430,4420,4435,4420,12514
|
|
20241210,133000,71075306440,4415,4425,4425,4415,14106
|
|
20241210,132900,71012967620,4435,4440,4440,4420,22220
|
|
20241210,132800,70914455560,4440,4440,4445,4435,6334
|
|
20241210,132700,70886330180,4445,4430,4445,4430,13334
|
|
20241210,132600,70827127780,4430,4435,4440,4425,11943
|
|
20241210,132500,70774188075,4430,4425,4445,4425,10034
|
|
20241210,132400,70729673765,4425,4420,4430,4420,15844
|
|
20241210,132300,70659573970,4415,4410,4425,4405,16241
|
|
20241210,132200,70587929795,4410,4405,4410,4400,21185
|
|
20241210,132100,70494652075,4405,4430,4435,4400,25192
|
|
20241210,132000,70383409140,4435,4460,4460,4425,54142
|
|
20241210,131900,70142920015,4450,4430,4470,4425,71077
|
|
20241210,131800,69827324620,4430,4430,4430,4405,13429
|
|
20241210,131700,69767963450,4430,4405,4430,4380,20516
|
|
20241210,131600,69677254750,4375,4420,4425,4370,29839
|
|
20241210,131500,69545875355,4420,4445,4445,4415,43893
|
|
20241210,131400,69351503630,4440,4410,4450,4385,49145
|
|
20241210,131300,69133823240,4410,4370,4410,4365,40428
|
|
20241210,131200,68956713350,4370,4380,4380,4355,9517
|
|
20241210,131100,68915131610,4380,4335,4410,4330,46314
|
|
20241210,131000,68712579825,4335,4330,4345,4330,5304
|
|
20241210,130900,68689574150,4335,4350,4355,4330,22939
|
|
20241210,130800,68590124545,4350,4355,4380,4335,23897
|
|
20241210,130700,68486067875,4350,4355,4370,4345,21727
|
|
20241210,130600,68391525190,4355,4340,4360,4340,12448
|
|
20241210,130500,68337373810,4350,4310,4350,4310,21979
|
|
20241210,130400,68242263930,4315,4360,4360,4315,46644
|
|
20241210,130300,68039933290,4360,4360,4370,4350,15832
|
|
20241210,130200,67970989105,4370,4350,4370,4310,19200
|
|
20241210,130100,67887784020,4360,4410,4415,4310,32088
|
|
20241210,130000,67747242195,4410,4410,4415,4400,38187
|
|
20241210,125900,67578899205,4405,4305,4415,4300,73217
|
|
20241210,125800,67258529900,4305,4320,4345,4300,67458
|
|
20241210,125700,66967390090,4320,4370,4375,4320,55754
|
|
20241210,125600,66724757610,4380,4385,4390,4365,61635
|
|
20241210,125500,66454977095,4380,4310,4435,4310,98648
|
|
20241210,125400,66025561770,4320,4190,4350,4110,153261
|
|
20241210,125300,65377787570,4195,4330,4350,4120,163913
|
|
20241210,125200,64680721125,4325,4365,4370,4305,102372
|
|
20241210,125100,64236676000,4365,4415,4415,4350,89923
|
|
20241210,125000,63843372995,4415,4415,4420,4405,33521
|
|
20241210,124900,63695504070,4420,4410,4495,4390,47204
|
|
20241210,124800,63487006855,4430,4485,4485,4380,101057
|
|
20241210,124700,63039922470,4480,4490,4495,4480,15363
|
|
20241210,124600,62970978735,4495,4475,4500,4475,37262
|
|
20241210,124500,62804113395,4475,4490,4500,4475,36883
|
|
20241210,124400,62638834655,4495,4530,4530,4495,27354
|
|
20241210,124300,62515612360,4515,4530,4540,4515,16996
|
|
20241210,124200,62438575760,4535,4505,4560,4500,46963
|
|
20241210,124100,62225682400,4505,4480,4505,4475,53068
|
|
20241210,124000,61987872225,4480,4500,4505,4475,55827
|
|
20241210,123900,61737263320,4505,4530,4530,4500,56906
|
|
20241210,123800,61480577740,4530,4585,4595,4530,88939
|
|
20241210,123700,61073959385,4590,4565,4600,4545,96327
|
|
20241210,123600,60632865165,4565,4500,4580,4500,84263
|
|
20241210,123500,60249575410,4500,4480,4500,4470,77352
|
|
20241210,123400,59902303670,4485,4395,4485,4395,68523
|
|
20241210,123300,59597319465,4400,4415,4415,4380,49971
|
|
20241210,123200,59377626750,4415,4460,4470,4415,78054
|
|
20241210,123100,59030343250,4465,4460,4470,4435,41864
|
|
20241210,123000,58843615115,4465,4475,4485,4455,100379
|
|
20241210,122900,58395194950,4470,4425,4490,4410,91866
|
|
20241210,122800,57987461140,4425,4415,4440,4395,98999
|
|
20241210,122700,57550542110,4400,4415,4455,4390,161388
|
|
20241210,122600,56837213505,4410,4295,4420,4295,97291
|
|
20241210,122500,56412918850,4295,4345,4350,4240,115889
|
|
20241210,122400,55915071650,4350,4390,4425,4340,114486
|
|
20241210,122300,55413436930,4390,4330,4395,4285,142981
|
|
20241210,122200,54792922545,4335,4250,4350,4245,131153
|
|
20241210,122100,54228957405,4255,4130,4285,4130,140213
|
|
20241210,122000,53637192295,4140,4055,4265,4030,233355
|
|
20241210,121900,52669443615,4055,4310,4320,4010,260164
|
|
20241210,121800,51595238235,4315,4450,4455,4305,115423
|
|
20241210,121700,51087274510,4455,4510,4515,4435,213448
|
|
20241210,121600,50134022170,4510,4375,4700,4365,304124
|
|
20241210,121500,48767302420,4370,4350,4385,4265,364925
|
|
20241210,121400,47183373605,4245,4245,4245,4245,0
|
|
20241210,121300,47183373605,4245,4135,4245,4125,76837
|
|
20241210,121200,46861658955,4140,3930,4145,3880,458276
|
|
20241210,121100,45022352235,3930,3860,3980,3845,248911
|
|
20241210,121000,44060619995,3685,3685,3685,3685,0
|
|
20241210,120900,44060619995,3685,4090,4095,3685,349153
|
|
20241210,120800,42677859275,4115,4115,4115,4115,0
|
|
20241210,120700,42677859275,4115,4115,4115,4115,0
|
|
20241210,120600,42677859275,4115,4385,4390,4115,210055
|
|
20241210,120500,41784547430,4385,4620,4640,4385,222436
|
|
20241210,120400,40786608370,4620,4705,4705,4620,260424
|
|
20241210,120300,39562761355,4705,4705,4705,4705,16305
|
|
20241210,120200,39486046330,4705,4705,4705,4705,3059
|
|
20241210,120100,39471653735,4705,4705,4705,4705,2410
|
|
20241210,120000,39460314685,4705,4705,4705,4705,1
|
|
20241210,115900,39460309980,4705,4705,4705,4705,1098
|
|
20241210,115800,39455143890,4705,4705,4705,4705,715
|
|
20241210,115700,39451779815,4705,4705,4705,4705,789
|
|
20241210,115600,39448067570,4705,4705,4705,4705,3773
|
|
20241210,115500,39430315605,4705,4705,4705,4705,650
|
|
20241210,115400,39427257355,4705,4705,4705,4705,1256
|
|
20241210,115300,39421347875,4705,4705,4705,4705,5432
|
|
20241210,115200,39395790315,4705,4705,4705,4705,987
|
|
20241210,115100,39391146480,4705,4705,4705,4705,1774
|
|
20241210,115000,39382799810,4705,4705,4705,4705,6748
|
|
20241210,114900,39351050470,4705,4705,4705,4705,2830
|
|
20241210,114800,39337735320,4705,4705,4705,4705,3857
|
|
20241210,114700,39319588135,4705,4705,4705,4705,2665
|
|
20241210,114600,39307049310,4705,4705,4705,4705,1131
|
|
20241210,114500,39301727955,4705,4705,4705,4705,576
|
|
20241210,114400,39299017875,4705,4705,4705,4705,233
|
|
20241210,114300,39297921610,4705,4705,4705,4705,144
|
|
20241210,114200,39297244090,4705,4705,4705,4705,257
|
|
20241210,114100,39296034905,4705,4705,4705,4705,550
|
|
20241210,114000,39293447155,4705,4705,4705,4705,2579
|
|
20241210,113900,39281312960,4705,4705,4705,4705,3308
|
|
20241210,113800,39265748820,4705,4705,4705,4705,141
|
|
20241210,113700,39265085415,4705,4705,4705,4705,1263
|
|
20241210,113600,39259143000,4705,4705,4705,4705,4257
|
|
20241210,113500,39239113815,4705,4705,4705,4705,1477
|
|
20241210,113400,39232164530,4705,4705,4705,4705,204
|
|
20241210,113300,39231204710,4705,4705,4705,4705,373
|
|
20241210,113200,39229449745,4705,4705,4705,4705,780
|
|
20241210,113100,39225779845,4705,4705,4705,4705,1310
|
|
20241210,113000,39219616295,4705,4705,4705,4705,2137
|
|
20241210,112900,39209561710,4705,4705,4705,4705,1432
|
|
20241210,112800,39202824150,4705,4705,4705,4705,102
|
|
20241210,112700,39202344240,4705,4705,4705,4705,787
|
|
20241210,112600,39198641405,4705,4705,4705,4705,1067
|
|
20241210,112500,39193621170,4705,4705,4705,4705,3067
|
|
20241210,112400,39179190935,4705,4705,4705,4705,15
|
|
20241210,112300,39179120360,4705,4705,4705,4705,10120
|
|
20241210,112200,39131505760,4705,4705,4705,4705,605
|
|
20241210,112100,39128659235,4705,4705,4705,4705,2217
|
|
20241210,112000,39118228250,4705,4705,4705,4705,522
|
|
20241210,111900,39115772240,4705,4705,4705,4705,311
|
|
20241210,111800,39114308985,4705,4705,4705,4705,305
|
|
20241210,111700,39112873960,4705,4705,4705,4705,427
|
|
20241210,111600,39110864925,4705,4705,4705,4705,909
|
|
20241210,111500,39106588080,4705,4705,4705,4705,793
|
|
20241210,111400,39102857015,4705,4705,4705,4705,1209
|
|
20241210,111300,39097168670,4705,4705,4705,4705,1176
|
|
20241210,111200,39091635590,4705,4705,4705,4705,155
|
|
20241210,111100,39090906315,4705,4705,4705,4705,2686
|
|
20241210,111000,39078268685,4705,4705,4705,4705,1130
|
|
20241210,110900,39072952035,4705,4705,4705,4705,1352
|
|
20241210,110800,39066590875,4705,4705,4705,4705,186
|
|
20241210,110700,39065715745,4705,4705,4705,4705,437
|
|
20241210,110600,39063659660,4705,4705,4705,4705,308
|
|
20241210,110500,39062210520,4705,4705,4705,4705,3466
|
|
20241210,110400,39045902990,4705,4705,4705,4705,17100
|
|
20241210,110300,38965447490,4705,4705,4705,4705,57
|
|
20241210,110200,38965179305,4705,4705,4705,4705,4525
|
|
20241210,110100,38943889180,4705,4705,4705,4705,415
|
|
20241210,110000,38941936605,4705,4705,4705,4705,1356
|
|
20241210,105900,38935556625,4705,4705,4705,4705,1421
|
|
20241210,105800,38928870820,4705,4705,4705,4705,522
|
|
20241210,105700,38926414810,4705,4705,4705,4705,396
|
|
20241210,105600,38924551630,4705,4705,4705,4705,318
|
|
20241210,105500,38923055440,4705,4705,4705,4705,133
|
|
20241210,105400,38922429675,4705,4705,4705,4705,71
|
|
20241210,105300,38922095620,4705,4705,4705,4705,442
|
|
20241210,105200,38920016010,4705,4705,4705,4705,599
|
|
20241210,105100,38917197715,4705,4705,4705,4705,372
|
|
20241210,105000,38915447455,4705,4705,4705,4705,1215
|
|
20241210,104900,38909730880,4705,4705,4705,4705,1357
|
|
20241210,104800,38903346195,4705,4705,4705,4705,3041
|
|
20241210,104700,38889038290,4705,4705,4705,4705,466
|
|
20241210,104600,38886845760,4705,4705,4705,4705,1100
|
|
20241210,104500,38881670260,4705,4705,4705,4705,2866
|
|
20241210,104400,38868185730,4705,4705,4705,4705,860
|
|
20241210,104300,38864139430,4705,4705,4705,4705,254
|
|
20241210,104200,38862944360,4705,4705,4705,4705,228
|
|
20241210,104100,38861871620,4705,4705,4705,4705,1050
|
|
20241210,104000,38856931370,4705,4705,4705,4705,115
|
|
20241210,103900,38856390295,4705,4705,4705,4705,724
|
|
20241210,103800,38852983875,4705,4705,4705,4705,1504
|
|
20241210,103700,38845907555,4705,4705,4705,4705,2559
|
|
20241210,103600,38833867460,4705,4705,4705,4705,1227
|
|
20241210,103500,38828094425,4705,4705,4705,4705,9906
|
|
20241210,103400,38781486695,4705,4705,4705,4705,1427
|
|
20241210,103300,38774772660,4705,4705,4705,4705,2753
|
|
20241210,103200,38761819795,4705,4705,4705,4705,3875
|
|
20241210,103100,38743587920,4705,4705,4705,4705,4669
|
|
20241210,103000,38721620275,4705,4705,4705,4705,8863
|
|
20241210,102900,38679919860,4705,4705,4705,4705,6087
|
|
20241210,102800,38651280525,4705,4705,4705,4705,3037
|
|
20241210,102700,38636991440,4705,4705,4705,4705,1226
|
|
20241210,102600,38631223110,4705,4705,4705,4705,2089
|
|
20241210,102500,38621394365,4705,4705,4705,4705,5555
|
|
20241210,102400,38595258090,4705,4705,4705,4705,3365
|
|
20241210,102300,38579425765,4705,4705,4705,4705,9850
|
|
20241210,102200,38533081515,4705,4705,4705,4705,8042
|
|
20241210,102100,38495243905,4705,4705,4705,4700,222475
|
|
20241210,102000,37448499320,4705,4690,4705,4690,264270
|
|
20241210,101900,36206020965,4690,4685,4695,4685,27223
|
|
20241210,101800,36078339215,4690,4685,4690,4685,11995
|
|
20241210,101700,36022101705,4685,4690,4695,4685,21805
|
|
20241210,101600,35919847455,4690,4695,4695,4680,19384
|
|
20241210,101500,35828885455,4695,4700,4700,4680,42293
|
|
20241210,101400,35630313435,4700,4700,4700,4695,27486
|
|
20241210,101300,35501191295,4695,4700,4700,4690,40618
|
|
20241210,101200,35310412530,4700,4690,4700,4680,72172
|
|
20241210,101100,34971769060,4690,4680,4690,4675,46786
|
|
20241210,101000,34752677825,4675,4670,4680,4665,47750
|
|
20241210,100900,34529595745,4665,4655,4670,4655,16775
|
|
20241210,100800,34451394985,4660,4655,4660,4650,21425
|
|
20241210,100700,34351599300,4660,4650,4660,4650,30366
|
|
20241210,100600,34210309645,4650,4650,4650,4645,10369
|
|
20241210,100500,34162139965,4645,4645,4650,4640,15628
|
|
20241210,100400,34089547770,4645,4640,4645,4630,26304
|
|
20241210,100300,33967492500,4640,4650,4650,4630,20867
|
|
20241210,100200,33870619565,4650,4645,4650,4640,20845
|
|
20241210,100100,33773757325,4650,4650,4650,4635,20340
|
|
20241210,100000,33679274470,4645,4635,4650,4625,23821
|
|
20241210,095900,33568863770,4625,4630,4635,4625,12887
|
|
20241210,095800,33509212230,4625,4625,4630,4620,20719
|
|
20241210,095700,33413365245,4625,4615,4625,4610,17523
|
|
20241210,095600,33332427030,4615,4605,4615,4600,24783
|
|
20241210,095500,33218231160,4600,4580,4615,4580,33746
|
|
20241210,095400,33063167765,4575,4615,4620,4560,98578
|
|
20241210,095300,32610370350,4615,4655,4655,4610,67519
|
|
20241210,095200,32297037270,4660,4670,4675,4650,45139
|
|
20241210,095100,32086551260,4670,4675,4680,4670,26755
|
|
20241210,095000,31961518510,4675,4670,4680,4660,50055
|
|
20241210,094900,31727679420,4670,4670,4675,4665,34990
|
|
20241210,094800,31564346045,4670,4665,4675,4660,51395
|
|
20241210,094700,31324336985,4665,4665,4680,4655,62737
|
|
20241210,094600,31031572540,4670,4675,4675,4655,76722
|
|
20241210,094500,30673687930,4670,4615,4675,4610,111945
|
|
20241210,094400,30153213165,4610,4620,4620,4600,51551
|
|
20241210,094300,29915426030,4615,4620,4625,4615,25476
|
|
20241210,094200,29797776435,4620,4630,4650,4615,53058
|
|
20241210,094100,29552190220,4625,4620,4630,4575,70005
|
|
20241210,094000,29228808910,4630,4610,4630,4575,77056
|
|
20241210,093900,28874517440,4605,4570,4605,4560,143095
|
|
20241210,093800,28217890045,4565,4555,4570,4555,29924
|
|
20241210,093700,28081413485,4560,4575,4580,4555,48524
|
|
20241210,093600,27859990675,4580,4570,4590,4565,20012
|
|
20241210,093500,27768387845,4570,4550,4585,4545,37882
|
|
20241210,093400,27595454290,4555,4585,4590,4545,111694
|
|
20241210,093300,27086216185,4590,4600,4605,4580,184360
|
|
20241210,093200,26239785885,4600,4585,4600,4575,84242
|
|
20241210,093100,25853282065,4575,4530,4590,4525,180038
|
|
20241210,093000,25031656975,4525,4535,4535,4515,85861
|
|
20241210,092900,24643135135,4535,4540,4550,4520,82115
|
|
20241210,092800,24270778655,4545,4515,4550,4440,96035
|
|
20241210,092700,23839225075,4515,4550,4565,4510,100657
|
|
20241210,092600,23381593530,4550,4560,4575,4545,126531
|
|
20241210,092500,22804115770,4560,4505,4570,4500,194339
|
|
20241210,092400,21919875420,4505,4485,4515,4465,134442
|
|
20241210,092300,21315741215,4485,4425,4490,4420,99673
|
|
20241210,092200,20871712185,4425,4455,4455,4390,92720
|
|
20241210,092100,20461292505,4455,4440,4465,4425,135094
|
|
20241210,092000,19860243645,4440,4385,4445,4385,96243
|
|
20241210,091900,19435515235,4385,4360,4390,4355,51110
|
|
20241210,091800,19212465205,4360,4350,4370,4350,60388
|
|
20241210,091700,18949469590,4355,4315,4370,4315,95301
|
|
20241210,091600,18535178770,4315,4405,4410,4310,103703
|
|
20241210,091500,18081586515,4410,4430,4450,4395,179957
|
|
20241210,091400,17285950915,4430,4380,4500,4360,229983
|
|
20241210,091300,16269979330,4380,4345,4410,4265,256821
|
|
20241210,091200,15161855795,4345,4395,4405,4300,247970
|
|
20241210,091100,14086104145,4385,4535,4540,4385,178703
|
|
20241210,091000,13289090680,4540,4510,4560,4420,256682
|
|
20241210,090900,12136784990,4520,4570,4575,4505,229314
|
|
20241210,090800,11091556210,4570,4570,4570,4570,0
|
|
20241210,090700,11091556210,4570,4555,4570,4550,99757
|
|
20241210,090600,10636450795,4555,4500,4555,4495,307332
|
|
20241210,090500,9246343395,4500,4410,4510,4380,397893
|
|
20241210,090400,7478671280,4410,4330,4415,4305,348117
|
|
20241210,090300,5957685830,4330,4280,4400,4275,528161
|
|
20241210,090200,3672874470,4285,4155,4295,4150,829599
|
|
20241210,090100,0,3620,3620,3620,3620,0
|
|
20241210,090000,0,3620,3620,3620,3620,0
|