638 lines
33 KiB
CSV
638 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,193500,96419186255,4830,4830,4830,4830,84286
|
|
20241210,193400,96419186255,4830,4830,4830,4830,0
|
|
20241210,193300,96419186255,4830,4830,4830,4830,0
|
|
20241210,193200,96419186255,4830,4830,4830,4830,0
|
|
20241210,193100,96419186255,4830,4830,4830,4830,0
|
|
20241210,193000,96419186255,4830,4830,4830,4830,0
|
|
20241210,192900,96419186255,4830,4830,4830,4830,0
|
|
20241210,192800,96419186255,4830,4830,4830,4830,0
|
|
20241210,192700,96419186255,4830,4830,4830,4830,0
|
|
20241210,192600,96419186255,4830,4830,4830,4830,0
|
|
20241210,192500,96419186255,4830,4830,4830,4830,0
|
|
20241210,192400,96419186255,4830,4830,4830,4830,0
|
|
20241210,192300,96419186255,4830,4830,4830,4830,0
|
|
20241210,192200,96419186255,4830,4830,4830,4830,0
|
|
20241210,192100,96419186255,4830,4830,4830,4830,0
|
|
20241210,192000,96419186255,4830,4830,4830,4830,0
|
|
20241210,191900,96419186255,4830,4830,4830,4830,0
|
|
20241210,191800,96419186255,4830,4830,4830,4830,0
|
|
20241210,191700,96419186255,4830,4830,4830,4830,0
|
|
20241210,191600,96419186255,4830,4830,4830,4830,0
|
|
20241210,191500,96419186255,4830,4830,4830,4830,0
|
|
20241210,191400,96419186255,4830,4830,4830,4830,0
|
|
20241210,191300,96419186255,4830,4830,4830,4830,0
|
|
20241210,191200,96419186255,4830,4830,4830,4830,0
|
|
20241210,191100,96419186255,4830,4830,4830,4830,0
|
|
20241210,191000,96419186255,4830,4830,4830,4830,0
|
|
20241210,190900,96419186255,4830,4830,4830,4830,0
|
|
20241210,190800,96419186255,4830,4830,4830,4830,0
|
|
20241210,190700,96419186255,4830,4830,4830,4830,0
|
|
20241210,190600,96419186255,4830,4830,4830,4830,0
|
|
20241210,190500,96419186255,4830,4830,4830,4830,84286
|
|
20241210,190400,96419186255,4830,4830,4830,4830,0
|
|
20241210,190300,96419186255,4830,4830,4830,4830,0
|
|
20241210,190200,96419186255,4830,4830,4830,4830,0
|
|
20241210,190100,96419186255,4830,4830,4830,4830,0
|
|
20241210,190000,96419186255,4830,4830,4830,4830,0
|
|
20241210,185900,96419186255,4830,4830,4830,4830,0
|
|
20241210,185800,96419186255,4830,4830,4830,4830,0
|
|
20241210,185700,96419186255,4830,4830,4830,4830,0
|
|
20241210,185600,96419186255,4830,4830,4830,4830,0
|
|
20241210,185500,96419186255,4830,4830,4830,4830,0
|
|
20241210,185400,96419186255,4830,4830,4830,4830,0
|
|
20241210,185300,96419186255,4830,4830,4830,4830,0
|
|
20241210,185200,96419186255,4830,4830,4830,4830,0
|
|
20241210,185100,96419186255,4830,4830,4830,4830,0
|
|
20241210,185000,96419186255,4830,4830,4830,4830,0
|
|
20241210,184900,96419186255,4830,4830,4830,4830,0
|
|
20241210,184800,96419186255,4830,4830,4830,4830,0
|
|
20241210,184700,96419186255,4830,4830,4830,4830,0
|
|
20241210,184600,96419186255,4830,4830,4830,4830,0
|
|
20241210,184500,96419186255,4830,4830,4830,4830,0
|
|
20241210,184400,96419186255,4830,4830,4830,4830,0
|
|
20241210,184300,96419186255,4830,4830,4830,4830,0
|
|
20241210,184200,96419186255,4830,4830,4830,4830,0
|
|
20241210,184100,96419186255,4830,4830,4830,4830,0
|
|
20241210,184000,96419186255,4830,4830,4830,4830,0
|
|
20241210,183900,96419186255,4830,4830,4830,4830,0
|
|
20241210,183800,96419186255,4830,4830,4830,4830,0
|
|
20241210,183700,96419186255,4830,4830,4830,4830,0
|
|
20241210,183600,96419186255,4830,4830,4830,4830,0
|
|
20241210,183500,96419186255,4830,4830,4830,4830,84286
|
|
20241210,183400,96419186255,4830,4830,4830,4830,0
|
|
20241210,183300,96419186255,4830,4830,4830,4830,0
|
|
20241210,183200,96419186255,4830,4830,4830,4830,0
|
|
20241210,183100,96419186255,4830,4830,4830,4830,0
|
|
20241210,183000,96419186255,4830,4830,4830,4830,0
|
|
20241210,182900,96419186255,4830,4830,4830,4830,0
|
|
20241210,182800,96419186255,4830,4830,4830,4830,0
|
|
20241210,182700,96419186255,4830,4830,4830,4830,0
|
|
20241210,182600,96419186255,4830,4830,4830,4830,0
|
|
20241210,182500,96419186255,4830,4830,4830,4830,0
|
|
20241210,182400,96419186255,4830,4830,4830,4830,0
|
|
20241210,182300,96419186255,4830,4830,4830,4830,0
|
|
20241210,182200,96419186255,4830,4830,4830,4830,0
|
|
20241210,182100,96419186255,4830,4830,4830,4830,0
|
|
20241210,182000,96419186255,4830,4830,4830,4830,0
|
|
20241210,181900,96419186255,4830,4830,4830,4830,0
|
|
20241210,181800,96419186255,4830,4830,4830,4830,0
|
|
20241210,181700,96419186255,4830,4830,4830,4830,0
|
|
20241210,181600,96419186255,4830,4830,4830,4830,0
|
|
20241210,181500,96419186255,4830,4830,4830,4830,0
|
|
20241210,181400,96419186255,4830,4830,4830,4830,0
|
|
20241210,181300,96419186255,4830,4830,4830,4830,0
|
|
20241210,181200,96419186255,4830,4830,4830,4830,0
|
|
20241210,181100,96419186255,4830,4830,4830,4830,0
|
|
20241210,181000,96419186255,4830,4830,4830,4830,0
|
|
20241210,180900,96419186255,4830,4830,4830,4830,0
|
|
20241210,180800,96419186255,4830,4830,4830,4830,0
|
|
20241210,180700,96419186255,4830,4830,4830,4830,0
|
|
20241210,180600,96419186255,4830,4830,4830,4830,0
|
|
20241210,180500,96419186255,4830,4830,4830,4830,84286
|
|
20241210,180400,96419186255,4830,4830,4830,4830,0
|
|
20241210,180300,96419186255,4830,4830,4830,4830,0
|
|
20241210,180200,96419186255,4830,4830,4830,4830,0
|
|
20241210,180100,96419186255,4830,4830,4830,4830,0
|
|
20241210,180000,96419186255,4830,4830,4830,4830,0
|
|
20241210,175900,96419186255,4830,4830,4830,4830,0
|
|
20241210,175800,96419186255,4830,4830,4830,4830,0
|
|
20241210,175700,96419186255,4830,4830,4830,4830,0
|
|
20241210,175600,96419186255,4830,4830,4830,4830,0
|
|
20241210,175500,96419186255,4830,4830,4830,4830,0
|
|
20241210,175400,96419186255,4830,4830,4830,4830,0
|
|
20241210,175300,96419186255,4830,4830,4830,4830,0
|
|
20241210,175200,96419186255,4830,4830,4830,4830,0
|
|
20241210,175100,96419186255,4830,4830,4830,4830,0
|
|
20241210,175000,96419186255,4830,4830,4830,4830,0
|
|
20241210,174900,96419186255,4830,4830,4830,4830,0
|
|
20241210,174800,96419186255,4830,4830,4830,4830,0
|
|
20241210,174700,96419186255,4830,4830,4830,4830,0
|
|
20241210,174600,96419186255,4830,4830,4830,4830,0
|
|
20241210,174500,96419186255,4830,4830,4830,4830,0
|
|
20241210,174400,96419186255,4830,4830,4830,4830,0
|
|
20241210,174300,96419186255,4830,4830,4830,4830,0
|
|
20241210,174200,96419186255,4830,4830,4830,4830,0
|
|
20241210,174100,96419186255,4830,4830,4830,4830,0
|
|
20241210,174000,96419186255,4830,4830,4830,4830,0
|
|
20241210,173900,96419186255,4830,4830,4830,4830,0
|
|
20241210,173800,96419186255,4830,4830,4830,4830,0
|
|
20241210,173700,96419186255,4830,4830,4830,4830,0
|
|
20241210,173600,96419186255,4830,4830,4830,4830,0
|
|
20241210,173500,96419186255,4830,4830,4830,4830,84286
|
|
20241210,173400,96419186255,4830,4830,4830,4830,0
|
|
20241210,173300,96419186255,4830,4830,4830,4830,0
|
|
20241210,173200,96419186255,4830,4830,4830,4830,0
|
|
20241210,173100,96419186255,4830,4830,4830,4830,0
|
|
20241210,173000,96419186255,4830,4830,4830,4830,0
|
|
20241210,172900,96419186255,4830,4830,4830,4830,0
|
|
20241210,172800,96419186255,4830,4830,4830,4830,0
|
|
20241210,172700,96419186255,4830,4830,4830,4830,0
|
|
20241210,172600,96419186255,4830,4830,4830,4830,0
|
|
20241210,172500,96419186255,4830,4830,4830,4830,0
|
|
20241210,172400,96419186255,4830,4830,4830,4830,0
|
|
20241210,172300,96419186255,4830,4830,4830,4830,0
|
|
20241210,172200,96419186255,4830,4830,4830,4830,0
|
|
20241210,172100,96419186255,4830,4830,4830,4830,0
|
|
20241210,172000,96419186255,4830,4830,4830,4830,0
|
|
20241210,171900,96419186255,4830,4830,4830,4830,0
|
|
20241210,171800,96419186255,4830,4830,4830,4830,0
|
|
20241210,171700,96419186255,4830,4830,4830,4830,0
|
|
20241210,171600,96419186255,4830,4830,4830,4830,0
|
|
20241210,171500,96419186255,4830,4830,4830,4830,0
|
|
20241210,171400,96419186255,4830,4830,4830,4830,0
|
|
20241210,171300,96419186255,4830,4830,4830,4830,0
|
|
20241210,171200,96419186255,4830,4830,4830,4830,0
|
|
20241210,171100,96419186255,4830,4830,4830,4830,0
|
|
20241210,171000,96419186255,4830,4830,4830,4830,0
|
|
20241210,170900,96419186255,4830,4830,4830,4830,0
|
|
20241210,170800,96419186255,4830,4830,4830,4830,0
|
|
20241210,170700,96419186255,4830,4830,4830,4830,0
|
|
20241210,170600,96419186255,4830,4830,4830,4830,0
|
|
20241210,170500,96419186255,4830,4830,4830,4830,84286
|
|
20241210,170400,96419186255,4830,4830,4830,4830,0
|
|
20241210,170300,96419186255,4830,4830,4830,4830,0
|
|
20241210,170200,96419186255,4830,4830,4830,4830,0
|
|
20241210,170100,96419186255,4830,4830,4830,4830,0
|
|
20241210,170000,96419186255,4830,4830,4830,4830,0
|
|
20241210,165900,96419186255,4830,4830,4830,4830,0
|
|
20241210,165800,96419186255,4830,4830,4830,4830,0
|
|
20241210,165700,96419186255,4830,4830,4830,4830,0
|
|
20241210,165600,96419186255,4830,4830,4830,4830,0
|
|
20241210,165500,96419186255,4830,4830,4830,4830,0
|
|
20241210,165400,96419186255,4830,4830,4830,4830,0
|
|
20241210,165300,96419186255,4830,4830,4830,4830,0
|
|
20241210,165200,96419186255,4830,4830,4830,4830,0
|
|
20241210,165100,96419186255,4830,4830,4830,4830,0
|
|
20241210,165000,96419186255,4830,4830,4830,4830,0
|
|
20241210,164900,96419186255,4830,4830,4830,4830,0
|
|
20241210,164800,96419186255,4830,4830,4830,4830,0
|
|
20241210,164700,96419186255,4830,4830,4830,4830,0
|
|
20241210,164600,96419186255,4830,4830,4830,4830,0
|
|
20241210,164500,96419186255,4830,4830,4830,4830,0
|
|
20241210,164400,96419186255,4830,4830,4830,4830,0
|
|
20241210,164300,96419186255,4830,4830,4830,4830,0
|
|
20241210,164200,96419186255,4830,4830,4830,4830,0
|
|
20241210,164100,96419186255,4830,4830,4830,4830,0
|
|
20241210,164000,96419186255,4830,4830,4830,4830,0
|
|
20241210,163900,96419186255,4830,4830,4830,4830,0
|
|
20241210,163800,96419186255,4830,4830,4830,4830,0
|
|
20241210,163700,96419186255,4830,4830,4830,4830,0
|
|
20241210,163600,96419186255,4830,4830,4830,4830,0
|
|
20241210,163500,96419186255,4830,4830,4830,4830,84286
|
|
20241210,163400,96419186255,4830,4830,4830,4830,0
|
|
20241210,163300,96419186255,4830,4830,4830,4830,0
|
|
20241210,163200,96419186255,4830,4830,4830,4830,0
|
|
20241210,163100,96419186255,4830,4830,4830,4830,0
|
|
20241210,163000,96419186255,4830,4830,4830,4830,0
|
|
20241210,162900,96419186255,4830,4830,4830,4830,0
|
|
20241210,162800,96419186255,4830,4830,4830,4830,0
|
|
20241210,162700,96419186255,4830,4830,4830,4830,0
|
|
20241210,162600,96419186255,4830,4830,4830,4830,0
|
|
20241210,162500,96419186255,4830,4830,4830,4830,0
|
|
20241210,162400,96419186255,4830,4830,4830,4830,0
|
|
20241210,162300,96419186255,4830,4830,4830,4830,0
|
|
20241210,162200,96419186255,4830,4830,4830,4830,0
|
|
20241210,162100,96419186255,4830,4830,4830,4830,0
|
|
20241210,162000,96419186255,4830,4830,4830,4830,0
|
|
20241210,161900,96419186255,4830,4830,4830,4830,0
|
|
20241210,161800,96419186255,4830,4830,4830,4830,0
|
|
20241210,161700,96419186255,4830,4830,4830,4830,0
|
|
20241210,161600,96419186255,4830,4830,4830,4830,0
|
|
20241210,161500,96419186255,4830,4830,4830,4830,0
|
|
20241210,161400,96419186255,4830,4830,4830,4830,0
|
|
20241210,161300,96419186255,4830,4830,4830,4830,0
|
|
20241210,161200,96419186255,4830,4830,4830,4830,0
|
|
20241210,161100,96419186255,4830,4830,4830,4830,0
|
|
20241210,161000,96419186255,4830,4830,4830,4830,0
|
|
20241210,160900,96419186255,4830,4830,4830,4830,0
|
|
20241210,160800,96419186255,4830,4830,4830,4830,0
|
|
20241210,160700,96419186255,4830,4830,4830,4830,0
|
|
20241210,160600,96419186255,4830,4830,4830,4830,0
|
|
20241210,160500,96419186255,4830,4830,4830,4830,84286
|
|
20241210,160400,96419186255,4830,4830,4830,4830,0
|
|
20241210,160300,96419186255,4830,4830,4830,4830,0
|
|
20241210,160200,96419186255,4830,4830,4830,4830,0
|
|
20241210,160100,96419186255,4830,4830,4830,4830,0
|
|
20241210,160000,96419186255,4830,4830,4830,4830,0
|
|
20241210,155900,96419186255,4830,4830,4830,4830,0
|
|
20241210,155800,96419186255,4830,4830,4830,4830,0
|
|
20241210,155700,96419186255,4830,4830,4830,4830,0
|
|
20241210,155600,96419186255,4830,4830,4830,4830,0
|
|
20241210,155500,96419186255,4830,4830,4830,4830,0
|
|
20241210,155400,96419186255,4830,4830,4830,4830,0
|
|
20241210,155300,96419186255,4830,4830,4830,4830,0
|
|
20241210,155200,96419186255,4830,4830,4830,4830,0
|
|
20241210,155100,96419186255,4830,4830,4830,4830,0
|
|
20241210,155000,96419186255,4830,4830,4830,4830,0
|
|
20241210,154900,96419186255,4830,4830,4830,4830,0
|
|
20241210,154800,96419186255,4830,4830,4830,4830,0
|
|
20241210,154700,96419186255,4830,4830,4830,4830,0
|
|
20241210,154600,96419186255,4830,4830,4830,4830,0
|
|
20241210,154500,96419186255,4830,4830,4830,4830,0
|
|
20241210,154400,96419186255,4830,4830,4830,4830,0
|
|
20241210,154300,96419186255,4830,4830,4830,4830,0
|
|
20241210,154200,96419186255,4830,4830,4830,4830,0
|
|
20241210,154100,96419186255,4830,4830,4830,4830,0
|
|
20241210,154000,96419186255,4830,4830,4830,4830,0
|
|
20241210,153900,96419186255,4830,4830,4830,4830,0
|
|
20241210,153800,96419186255,4830,4830,4830,4830,0
|
|
20241210,153700,96419186255,4830,4830,4830,4830,0
|
|
20241210,153600,96419186255,4830,4830,4830,4830,0
|
|
20241210,153500,96419186255,4830,4830,4830,4830,84286
|
|
20241210,153400,96419186255,4830,4830,4830,4830,0
|
|
20241210,153300,96419186255,4830,4830,4830,4830,0
|
|
20241210,153200,96419186255,4830,4830,4830,4830,0
|
|
20241210,153100,96419186255,4830,4830,4830,4830,0
|
|
20241210,153000,96419186255,4830,4830,4830,4830,84286
|
|
20241210,152900,96012084875,4815,4815,4815,4815,0
|
|
20241210,152800,96012084875,4815,4815,4815,4815,0
|
|
20241210,152700,96012084875,4815,4815,4815,4815,0
|
|
20241210,152600,96012084875,4815,4815,4815,4815,0
|
|
20241210,152500,96012084875,4815,4815,4815,4815,0
|
|
20241210,152400,96012084875,4815,4815,4815,4815,0
|
|
20241210,152300,96012084875,4815,4815,4815,4815,0
|
|
20241210,152200,96012084875,4815,4815,4815,4815,0
|
|
20241210,152100,96012084875,4815,4815,4815,4815,0
|
|
20241210,152000,96012084875,4815,4815,4815,4815,0
|
|
20241210,151900,96012084875,4815,4775,4835,4775,46949
|
|
20241210,151800,95786203695,4780,4815,4815,4780,35994
|
|
20241210,151700,95613611365,4815,4835,4845,4810,20252
|
|
20241210,151600,95515799200,4850,4790,4850,4785,55178
|
|
20241210,151500,95250094755,4785,4820,4825,4780,36346
|
|
20241210,151400,95075609315,4815,4830,4830,4810,19147
|
|
20241210,151300,94983321050,4830,4825,4835,4820,14113
|
|
20241210,151200,94915222875,4820,4855,4860,4820,15041
|
|
20241210,151100,94842346370,4855,4895,4895,4825,27362
|
|
20241210,151000,94709432145,4895,4800,4895,4800,43141
|
|
20241210,150900,94500542585,4795,4850,4860,4775,44525
|
|
20241210,150800,94286255595,4850,4860,4880,4850,13386
|
|
20241210,150700,94221156055,4860,4860,4870,4835,25423
|
|
20241210,150600,94098107700,4860,4840,4885,4830,16731
|
|
20241210,150500,94016970885,4840,4835,4890,4820,30598
|
|
20241210,150400,93868402555,4820,4870,4875,4820,25928
|
|
20241210,150300,93742562420,4875,4880,4880,4870,46833
|
|
20241210,150200,93514216940,4880,4905,4910,4875,41542
|
|
20241210,150100,93311112025,4910,4875,4910,4875,30455
|
|
20241210,150000,93161990695,4875,4860,4890,4850,37412
|
|
20241210,145900,92979509920,4850,4855,4880,4785,56168
|
|
20241210,145800,92708209740,4835,4930,4935,4820,65546
|
|
20241210,145700,92388409845,4930,4915,4940,4905,52874
|
|
20241210,145600,92128080095,4915,4925,4935,4895,59739
|
|
20241210,145500,91834870680,4925,4935,4990,4910,194135
|
|
20241210,145400,90872799190,4930,4875,4935,4875,140933
|
|
20241210,145300,90181973245,4875,4800,4885,4795,80515
|
|
20241210,145200,89792117225,4790,4805,4810,4785,24021
|
|
20241210,145100,89676832860,4800,4805,4810,4790,38051
|
|
20241210,145000,89494108405,4800,4760,4805,4750,40111
|
|
20241210,144900,89302654395,4760,4790,4810,4750,77741
|
|
20241210,144800,88931542015,4790,4820,4820,4780,49227
|
|
20241210,144700,88695228215,4820,4870,4875,4790,53643
|
|
20241210,144600,88436379785,4855,4860,4870,4845,22675
|
|
20241210,144500,88326324025,4860,4870,4890,4855,20029
|
|
20241210,144400,88228853110,4885,4890,4895,4855,22204
|
|
20241210,144300,88120550515,4895,4850,4900,4850,28289
|
|
20241210,144200,87982445650,4855,4865,4885,4850,27506
|
|
20241210,144100,87848545285,4865,4870,4875,4830,69383
|
|
20241210,144000,87511648370,4870,4925,4925,4845,120120
|
|
20241210,143900,86924464675,4925,4955,4955,4925,23900
|
|
20241210,143800,86806436235,4950,4960,4965,4925,27823
|
|
20241210,143700,86668753355,4965,4920,4965,4905,31938
|
|
20241210,143600,86511526765,4915,4935,4965,4910,40487
|
|
20241210,143500,86311740545,4930,4930,4950,4905,46129
|
|
20241210,143400,86084464340,4940,4980,4980,4905,98626
|
|
20241210,143300,85596784630,4980,5030,5030,4960,87811
|
|
20241210,143200,85158728530,5020,4980,5030,4975,147114
|
|
20241210,143100,84421252770,4980,4975,4990,4945,85965
|
|
20241210,143000,83994306860,4970,5010,5020,4970,191036
|
|
20241210,142900,83041643390,5010,5040,5050,4995,172428
|
|
20241210,142800,82176022095,5010,5010,5010,5010,0
|
|
20241210,142700,82176022095,5010,4950,5010,4940,151483
|
|
20241210,142600,81420776120,4945,4960,4970,4930,107640
|
|
20241210,142500,80887930780,4960,4985,5000,4930,189888
|
|
20241210,142400,79945528120,4985,4770,4995,4760,464115
|
|
20241210,142300,77653708520,4770,4725,4775,4725,31124
|
|
20241210,142200,77505655295,4725,4715,4725,4705,4552
|
|
20241210,142100,77484173340,4715,4700,4715,4690,6412
|
|
20241210,142000,77454037505,4700,4690,4715,4690,3856
|
|
20241210,141900,77435883245,4690,4690,4690,4685,1878
|
|
20241210,141800,77427075690,4690,4695,4700,4690,3638
|
|
20241210,141700,77410008110,4700,4710,4715,4695,1711
|
|
20241210,141600,77401966460,4710,4705,4710,4700,14222
|
|
20241210,141500,77335093705,4705,4710,4715,4705,3453
|
|
20241210,141400,77318836540,4710,4715,4720,4710,1919
|
|
20241210,141300,77309789015,4710,4720,4725,4710,3137
|
|
20241210,141200,77295006540,4720,4735,4740,4720,7761
|
|
20241210,141100,77258280250,4740,4745,4750,4735,3314
|
|
20241210,141000,77242567705,4745,4755,4755,4740,3969
|
|
20241210,140900,77223722745,4755,4760,4760,4745,3087
|
|
20241210,140800,77209047330,4750,4755,4760,4745,6787
|
|
20241210,140700,77176788190,4760,4755,4760,4740,12219
|
|
20241210,140600,77118711335,4755,4725,4755,4725,18328
|
|
20241210,140500,77031859485,4725,4715,4730,4710,11559
|
|
20241210,140400,76977318110,4720,4730,4730,4720,2430
|
|
20241210,140300,76965837060,4730,4710,4730,4710,2581
|
|
20241210,140200,76953645175,4710,4700,4715,4700,6363
|
|
20241210,140100,76923714940,4700,4720,4725,4700,17178
|
|
20241210,140000,76842823400,4720,4725,4730,4720,5007
|
|
20241210,135900,76819184485,4730,4725,4730,4720,4886
|
|
20241210,135800,76796095165,4725,4715,4725,4710,4894
|
|
20241210,135700,76772998555,4720,4720,4725,4720,2923
|
|
20241210,135600,76759194855,4720,4710,4725,4710,4359
|
|
20241210,135500,76738638065,4710,4710,4715,4705,970
|
|
20241210,135400,76734071980,4710,4705,4730,4695,15293
|
|
20241210,135300,76661936145,4690,4685,4700,4685,4770
|
|
20241210,135200,76639555445,4685,4700,4700,4685,1193
|
|
20241210,135100,76633954790,4700,4685,4700,4685,619
|
|
20241210,135000,76631049130,4685,4685,4710,4675,20068
|
|
20241210,134900,76536800145,4685,4685,4690,4670,4243
|
|
20241210,134800,76516919130,4685,4665,4695,4665,9128
|
|
20241210,134700,76474222055,4665,4660,4665,4650,3581
|
|
20241210,134600,76457532255,4660,4670,4670,4650,1249
|
|
20241210,134500,76451721235,4650,4635,4670,4630,10112
|
|
20241210,134400,76404698000,4630,4650,4650,4625,16876
|
|
20241210,134300,76326390240,4650,4660,4660,4650,5425
|
|
20241210,134200,76301137535,4660,4675,4675,4655,2190
|
|
20241210,134100,76290928855,4675,4655,4680,4655,4109
|
|
20241210,134000,76271783275,4655,4680,4685,4655,9691
|
|
20241210,133900,76226530755,4680,4690,4695,4675,5565
|
|
20241210,133800,76200468440,4690,4680,4690,4675,2090
|
|
20241210,133700,76190677295,4680,4690,4695,4670,7378
|
|
20241210,133600,76156139230,4690,4690,4690,4670,3874
|
|
20241210,133500,76138002860,4685,4690,4690,4675,1168
|
|
20241210,133400,76132525790,4690,4670,4695,4665,3992
|
|
20241210,133300,76113844050,4670,4665,4695,4660,7668
|
|
20241210,133200,76078000580,4665,4675,4680,4655,5607
|
|
20241210,133100,76051841615,4680,4645,4685,4635,11208
|
|
20241210,133000,75999649085,4640,4700,4700,4640,17182
|
|
20241210,132900,75919375480,4695,4685,4700,4685,4182
|
|
20241210,132800,75899748320,4690,4695,4695,4685,9406
|
|
20241210,132700,75855620735,4690,4695,4700,4690,1157
|
|
20241210,132600,75850188215,4695,4710,4710,4690,5531
|
|
20241210,132500,75824174985,4710,4710,4715,4700,9441
|
|
20241210,132400,75779717500,4710,4695,4715,4685,11443
|
|
20241210,132300,75725960150,4700,4700,4700,4695,2048
|
|
20241210,132200,75716337735,4700,4705,4705,4695,3237
|
|
20241210,132100,75701123495,4715,4695,4715,4685,2980
|
|
20241210,132000,75687111695,4690,4700,4720,4690,3846
|
|
20241210,131900,75669031885,4725,4690,4730,4675,12575
|
|
20241210,131800,75609923750,4690,4730,4735,4685,16306
|
|
20241210,131700,75533028225,4735,4720,4735,4705,8739
|
|
20241210,131600,75491788115,4720,4735,4740,4705,16845
|
|
20241210,131500,75412229495,4720,4665,4730,4660,25560
|
|
20241210,131400,75292029915,4660,4640,4660,4635,7125
|
|
20241210,131300,75258912510,4640,4620,4640,4620,5232
|
|
20241210,131200,75234685955,4640,4650,4670,4615,18342
|
|
20241210,131100,75149732860,4650,4675,4675,4645,5947
|
|
20241210,131000,75122070480,4645,4660,4680,4645,7531
|
|
20241210,130900,75086999605,4670,4690,4690,4660,11661
|
|
20241210,130800,75032415325,4685,4675,4700,4650,8169
|
|
20241210,130700,74994185705,4680,4630,4680,4615,9799
|
|
20241210,130600,74948682055,4630,4650,4650,4575,43399
|
|
20241210,130500,74748524770,4645,4650,4660,4640,7739
|
|
20241210,130400,74712582090,4655,4645,4660,4640,1549
|
|
20241210,130300,74705379480,4645,4685,4685,4635,10249
|
|
20241210,130200,74657691260,4685,4700,4715,4675,11930
|
|
20241210,130100,74601616360,4700,4665,4715,4665,30272
|
|
20241210,130000,74459566675,4665,4655,4670,4650,6706
|
|
20241210,125900,74428329580,4650,4645,4680,4635,22857
|
|
20241210,125800,74322061630,4645,4695,4695,4645,19427
|
|
20241210,125700,74231420960,4695,4700,4705,4690,8072
|
|
20241210,125600,74193496050,4690,4705,4705,4660,10883
|
|
20241210,125500,74142458095,4705,4670,4705,4645,9745
|
|
20241210,125400,74096983405,4675,4690,4690,4640,27767
|
|
20241210,125300,73967654530,4675,4720,4725,4670,36957
|
|
20241210,125200,73794103040,4720,4740,4750,4720,9672
|
|
20241210,125100,73748309080,4735,4770,4770,4735,17111
|
|
20241210,125000,73667030440,4770,4760,4780,4760,6181
|
|
20241210,124900,73637582225,4765,4770,4770,4760,5635
|
|
20241210,124800,73610723660,4770,4775,4780,4760,6969
|
|
20241210,124700,73577499495,4770,4795,4795,4770,8981
|
|
20241210,124600,73534544785,4795,4815,4815,4790,8177
|
|
20241210,124500,73495314200,4815,4800,4815,4795,7598
|
|
20241210,124400,73458768655,4815,4790,4815,4790,15667
|
|
20241210,124300,73383617480,4790,4790,4800,4780,1775
|
|
20241210,124200,73375110955,4780,4810,4810,4780,8648
|
|
20241210,124100,73333626740,4810,4790,4810,4790,6968
|
|
20241210,124000,73300149045,4790,4795,4795,4760,22569
|
|
20241210,123900,73192452125,4800,4795,4810,4780,10148
|
|
20241210,123800,73143811095,4795,4825,4835,4795,9146
|
|
20241210,123700,73099824310,4810,4825,4840,4805,12862
|
|
20241210,123600,73037814800,4825,4830,4840,4805,17500
|
|
20241210,123500,72953494880,4835,4815,4835,4790,23605
|
|
20241210,123400,72839902965,4815,4790,4820,4785,7600
|
|
20241210,123300,72803382055,4790,4785,4810,4775,8196
|
|
20241210,123200,72764203610,4780,4825,4835,4775,11672
|
|
20241210,123100,72708200440,4790,4810,4840,4775,45452
|
|
20241210,123000,72490036810,4825,4875,4875,4800,24969
|
|
20241210,122900,72368948775,4875,4790,4880,4790,50703
|
|
20241210,122800,72124352690,4790,4830,4830,4785,11647
|
|
20241210,122700,72068458170,4810,4800,4845,4780,24314
|
|
20241210,122600,71951491495,4810,4760,4810,4750,27375
|
|
20241210,122500,71820749075,4760,4800,4810,4750,34365
|
|
20241210,122400,71656648385,4800,4795,4825,4795,8676
|
|
20241210,122300,71614972215,4795,4830,4850,4785,36408
|
|
20241210,122200,71439403415,4840,4825,4850,4770,59315
|
|
20241210,122100,71153644545,4800,4755,4820,4740,47714
|
|
20241210,122000,70924952640,4730,4725,4780,4715,31111
|
|
20241210,121900,70777181205,4720,4765,4765,4685,42003
|
|
20241210,121800,70578938605,4765,4825,4830,4760,28229
|
|
20241210,121700,70443608750,4815,4820,4855,4790,68583
|
|
20241210,121600,70112319305,4820,4755,4850,4680,82388
|
|
20241210,121500,69719610745,4715,4715,4770,4695,93167
|
|
20241210,121400,69277847905,4715,4670,4725,4665,56728
|
|
20241210,121300,69011178400,4680,4550,4780,4545,129005
|
|
20241210,121200,68411125730,4550,4560,4575,4530,35534
|
|
20241210,121100,68249317000,4565,4500,4595,4480,75734
|
|
20241210,121000,67906423870,4485,4425,4570,4405,109891
|
|
20241210,120900,67411809680,4430,4555,4600,4310,235545
|
|
20241210,120800,66355767710,4640,4640,4640,4640,0
|
|
20241210,120700,66355767710,4640,4640,4640,4640,0
|
|
20241210,120600,66355767710,4640,4785,4785,4640,127704
|
|
20241210,120500,65753739005,4785,4830,4830,4785,79461
|
|
20241210,120400,65372323585,4830,4890,4905,4830,39619
|
|
20241210,120300,65180221305,4875,4905,4905,4845,58113
|
|
20241210,120200,64897051240,4900,4930,4935,4900,26862
|
|
20241210,120100,64765071165,4935,4940,4940,4920,11202
|
|
20241210,120000,64709820115,4930,4945,4950,4920,41937
|
|
20241210,115900,64502676320,4950,4935,4950,4920,24165
|
|
20241210,115800,64383425075,4925,4900,4945,4900,36289
|
|
20241210,115700,64204651755,4900,4880,4905,4880,14801
|
|
20241210,115600,64132208460,4880,4850,4880,4840,33538
|
|
20241210,115500,63969350425,4840,4855,4860,4835,18724
|
|
20241210,115400,63878641345,4860,4840,4860,4825,35503
|
|
20241210,115300,63706435020,4830,4890,4900,4825,94998
|
|
20241210,115200,63245113645,4890,4900,4915,4890,8655
|
|
20241210,115100,63202739920,4900,4925,4925,4890,22869
|
|
20241210,115000,63090540355,4925,4900,4925,4900,10108
|
|
20241210,114900,63040874930,4900,4905,4925,4895,15109
|
|
20241210,114800,62966806270,4900,4900,4930,4890,61042
|
|
20241210,114700,62667074185,4905,4965,4965,4900,86615
|
|
20241210,114600,62240097600,4960,4965,4970,4960,10979
|
|
20241210,114500,62185615360,4970,4975,4975,4955,31725
|
|
20241210,114400,62028159540,4970,4985,4985,4965,50451
|
|
20241210,114300,61777028020,4990,5000,5000,4985,7301
|
|
20241210,114200,61740606515,5010,5000,5010,4980,8764
|
|
20241210,114100,61696889035,5000,4985,5010,4985,5871
|
|
20241210,114000,61667549045,4990,4985,4995,4980,6850
|
|
20241210,113900,61633390435,4985,4985,5000,4980,11533
|
|
20241210,113800,61575905720,4990,4990,5010,4985,40974
|
|
20241210,113700,61371453720,4990,4995,5010,4985,22662
|
|
20241210,113600,61258364660,4995,5010,5010,4995,9597
|
|
20241210,113500,61210387045,5010,5000,5010,4995,12527
|
|
20241210,113400,61147750380,5000,5000,5000,4995,7342
|
|
20241210,113300,61111069955,5000,5000,5010,4995,9960
|
|
20241210,113200,61061298800,5000,5000,5010,4990,13461
|
|
20241210,113100,60994063100,4995,5010,5010,4995,12961
|
|
20241210,113000,60929249290,5000,5000,5020,5000,4021
|
|
20241210,112900,60909101770,5000,5020,5020,5000,3595
|
|
20241210,112800,60891093140,5010,5010,5020,5010,8728
|
|
20241210,112700,60847339500,5010,5000,5020,4995,9926
|
|
20241210,112600,60797608525,5000,5010,5020,4995,8902
|
|
20241210,112500,60753068130,5020,5020,5050,5000,25622
|
|
20241210,112400,60624304040,5000,4985,5020,4980,45266
|
|
20241210,112300,60398411945,4985,5040,5040,4985,98372
|
|
20241210,112200,59905777800,5040,5030,5040,5020,18891
|
|
20241210,112100,59810880630,5040,5030,5040,5020,11198
|
|
20241210,112000,59754578520,5030,5040,5050,5020,14688
|
|
20241210,111900,59680646900,5030,5050,5050,5030,11044
|
|
20241210,111800,59624986910,5060,5050,5060,5030,11423
|
|
20241210,111700,59567366950,5050,5020,5050,5010,9650
|
|
20241210,111600,59518862240,5010,5040,5050,5010,30025
|
|
20241210,111500,59367978790,5050,5040,5050,5020,34849
|
|
20241210,111400,59192618730,5030,5050,5070,5030,42218
|
|
20241210,111300,58979421360,5050,5090,5090,5040,33590
|
|
20241210,111200,58809539130,5090,5080,5100,5070,36247
|
|
20241210,111100,58625065130,5080,5090,5100,5060,46604
|
|
20241210,111000,58388592690,5100,5100,5110,5090,28646
|
|
20241210,110900,58242533430,5110,5100,5130,5090,54728
|
|
20241210,110800,57962803280,5110,5160,5170,5070,137189
|
|
20241210,110700,57260647150,5160,5170,5180,5140,86254
|
|
20241210,110600,56815786520,5170,5180,5230,5160,282471
|
|
20241210,110500,55349360080,5190,5060,5200,5060,239063
|
|
20241210,110400,54118056350,5060,5070,5080,5060,20532
|
|
20241210,110300,54013954360,5080,5110,5120,5060,75569
|
|
20241210,110200,53628533140,5110,5080,5120,5050,92686
|
|
20241210,110100,53157708050,5080,5030,5080,5020,102793
|
|
20241210,110000,52638552010,5020,5010,5030,5000,30770
|
|
20241210,105900,52483983620,5010,5000,5020,5000,9267
|
|
20241210,105800,52437555790,5010,5010,5010,5000,4521
|
|
20241210,105700,52414940520,5010,4995,5010,4995,14949
|
|
20241210,105600,52340129090,5000,4990,5010,4990,18714
|
|
20241210,105500,52246589650,4990,4990,4995,4990,7845
|
|
20241210,105400,52207439730,4985,4985,4990,4980,3560
|
|
20241210,105300,52189696625,4985,4965,4995,4965,14250
|
|
20241210,105200,52118704690,4960,4955,4965,4950,6036
|
|
20241210,105100,52088781245,4955,4970,4970,4955,10637
|
|
20241210,105000,52036020165,4965,4970,4975,4965,3585
|
|
20241210,104900,52018209080,4975,4960,4995,4955,30856
|
|
20241210,104800,51864552755,4960,4970,4975,4955,17891
|
|
20241210,104700,51775710985,4975,4975,4980,4965,10395
|
|
20241210,104600,51723997695,4975,4975,4980,4965,9355
|
|
20241210,104500,51677481940,4980,4970,4985,4970,15375
|
|
20241210,104400,51601004400,4990,4965,4990,4960,11279
|
|
20241210,104300,51544954900,4965,4965,4990,4960,31120
|
|
20241210,104200,51390257865,4960,4995,4995,4945,89427
|
|
20241210,104100,50945639335,5000,4995,5000,4995,6379
|
|
20241210,104000,50913771700,4995,4990,5000,4990,11155
|
|
20241210,103900,50858049140,4990,5010,5010,4990,20250
|
|
20241210,103800,50756859160,5010,5010,5010,4995,6154
|
|
20241210,103700,50726061735,5020,5010,5020,4995,28130
|
|
20241210,103600,50585362045,5010,5020,5030,5000,67524
|
|
20241210,103500,50247373805,5020,5030,5040,5020,10395
|
|
20241210,103400,50195095625,5040,5050,5050,5020,9945
|
|
20241210,103300,50144978545,5040,5020,5050,5010,15144
|
|
20241210,103200,50068765365,5030,5010,5030,5010,10063
|
|
20241210,103100,50018304045,5020,5030,5040,5020,14460
|
|
20241210,103000,49945600665,5030,5070,5070,5030,27098
|
|
20241210,102900,49808877695,5060,5060,5070,5040,31325
|
|
20241210,102800,49650515505,5050,5030,5060,5020,55109
|
|
20241210,102700,49372357085,5040,5030,5040,5020,9394
|
|
20241210,102600,49325056625,5040,5040,5040,4995,35533
|
|
20241210,102500,49146923555,5040,5040,5050,5030,13755
|
|
20241210,102400,49077663055,5050,5030,5050,5010,15345
|
|
20241210,102300,49000354635,5020,5020,5030,5010,6583
|
|
20241210,102200,48967274075,5030,5040,5040,5010,10615
|
|
20241210,102100,48913961645,5040,5050,5050,5020,31137
|
|
20241210,102000,48757117285,5050,5060,5060,5040,33240
|
|
20241210,101900,48589205435,5060,5040,5060,5030,26651
|
|
20241210,101800,48454820565,5040,5010,5050,5000,29384
|
|
20241210,101700,48307002365,5010,5010,5020,4995,16998
|
|
20241210,101600,48221938630,5010,5030,5030,5000,14018
|
|
20241210,101500,48151674130,5020,5010,5030,5010,9857
|
|
20241210,101400,48102169450,5020,5020,5030,5010,8449
|
|
20241210,101300,48059785920,4995,4985,5030,4985,26388
|
|
20241210,101200,47927371140,4985,4990,5020,4985,22731
|
|
20241210,101100,47813767680,4990,5000,5020,4980,23165
|
|
20241210,101000,47698093190,5000,5000,5030,4980,42324
|
|
20241210,100900,47486683820,5010,5010,5020,4985,36329
|
|
20241210,100800,47305165280,5010,5030,5030,5010,9350
|
|
20241210,100700,47258186970,5040,5010,5040,4990,23171
|
|
20241210,100600,47142227100,5000,5020,5020,4995,17974
|
|
20241210,100500,47052350985,5020,5060,5070,5000,43615
|
|
20241210,100400,46833012875,5060,5030,5070,5030,44871
|
|
20241210,100300,46606498955,5040,5000,5040,4995,26523
|
|
20241210,100200,46473515570,5010,5010,5040,4985,52157
|
|
20241210,100100,46212445825,5010,5050,5050,5000,107705
|
|
20241210,100000,45672396515,5050,5080,5080,5040,35112
|
|
20241210,095900,45494841255,5080,5040,5080,5030,39088
|
|
20241210,095800,45297287995,5040,5090,5120,5030,90301
|
|
20241210,095700,44840431085,5110,5100,5130,5070,78985
|
|
20241210,095600,44436934145,5090,5120,5130,5070,83448
|
|
20241210,095500,44011573155,5110,5100,5140,5100,168545
|
|
20241210,095400,43148596505,5100,5060,5140,5060,131528
|
|
20241210,095300,42476663435,5070,5040,5110,5030,105798
|
|
20241210,095200,41940285025,5040,5100,5120,5020,215687
|
|
20241210,095100,40846205005,5090,4990,5120,4985,221501
|
|
20241210,095000,39724658340,4985,4975,5000,4970,25817
|
|
20241210,094900,39595848015,4985,4990,4990,4960,29873
|
|
20241210,094800,39447213285,4990,4990,5000,4980,48320
|
|
20241210,094700,39205888965,4990,4985,5000,4970,32149
|
|
20241210,094600,39045512540,4985,4965,4995,4950,27166
|
|
20241210,094500,38910410015,4965,4975,4985,4940,104713
|
|
20241210,094400,38390782700,4980,4975,4990,4960,23746
|
|
20241210,094300,38272571475,4965,4950,4985,4930,70127
|
|
20241210,094200,37924965010,4970,4995,5030,4945,124684
|
|
20241210,094100,37303857925,4990,5010,5010,4990,21551
|
|
20241210,094000,37196113735,5000,5040,5070,4985,107280
|
|
20241210,093900,36657301625,5030,4985,5040,4985,51350
|
|
20241210,093800,36399552680,5000,5040,5040,4985,58238
|
|
20241210,093700,36107588195,5030,4975,5040,4970,69135
|
|
20241210,093600,35761612635,4975,5010,5010,4965,67695
|
|
20241210,093500,35424374935,5010,4985,5010,4975,53505
|
|
20241210,093400,35156960095,4975,4990,4990,4970,49411
|
|
20241210,093300,34910937600,4985,5020,5020,4970,95070
|
|
20241210,093200,34436309370,5000,5010,5020,4970,107927
|
|
20241210,093100,33896823535,5010,4990,5080,4965,227283
|
|
20241210,093000,32756968765,4990,4970,5040,4970,232720
|
|
20241210,092900,31590878980,4970,4900,5040,4885,389952
|
|
20241210,092800,29649569580,4900,4875,4910,4855,122909
|
|
20241210,092700,29048909510,4880,4865,4900,4860,89589
|
|
20241210,092600,28611582585,4865,4880,4890,4840,91213
|
|
20241210,092500,28167296860,4865,4850,4880,4820,80527
|
|
20241210,092400,27777628305,4855,4875,4900,4815,162358
|
|
20241210,092300,26988046030,4870,4795,4875,4785,140965
|
|
20241210,092200,26306660900,4800,4820,4830,4765,94564
|
|
20241210,092100,25853216890,4825,4830,4835,4760,86405
|
|
20241210,092000,25438376060,4820,4805,4830,4750,111199
|
|
20241210,091900,24905817315,4805,4790,4850,4750,203173
|
|
20241210,091800,23931039115,4790,4890,4905,4785,185420
|
|
20241210,091700,23035245085,4895,4915,4920,4855,103820
|
|
20241210,091600,22527787465,4900,4895,4925,4885,91833
|
|
20241210,091500,22077047770,4885,4845,4930,4840,234597
|
|
20241210,091400,20927429635,4840,4920,4930,4820,280908
|
|
20241210,091300,19561308865,4915,4940,4980,4905,181662
|
|
20241210,091200,18664527340,4950,4975,5030,4935,208029
|
|
20241210,091100,17629630480,4995,5150,5160,4935,285694
|
|
20241210,091000,16191017840,5150,5150,5180,5110,174212
|
|
20241210,090900,15293494050,5150,5090,5160,5080,190767
|
|
20241210,090800,14314089550,5090,5070,5090,5020,156758
|
|
20241210,090700,13522462950,5060,5140,5140,5030,333442
|
|
20241210,090600,11828206700,5140,5200,5200,5120,233259
|
|
20241210,090500,10627594910,5180,5190,5220,5150,188267
|
|
20241210,090400,9651737750,5190,5300,5320,5100,481930
|
|
20241210,090300,7144196050,5280,5150,5340,5140,673180
|
|
20241210,090200,3606327530,5160,5150,5200,5100,700454
|
|
20241210,090100,0,4270,4270,4270,4270,0
|
|
20241210,090000,0,4270,4270,4270,4270,0
|