599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,185600,7376285005,3030,3030,3030,3030,15775
|
|
20241218,185500,7376285005,3030,3030,3030,3030,0
|
|
20241218,185400,7376285005,3030,3030,3030,3030,0
|
|
20241218,185300,7376285005,3030,3030,3030,3030,0
|
|
20241218,185200,7376285005,3030,3030,3030,3030,0
|
|
20241218,185100,7376285005,3030,3030,3030,3030,0
|
|
20241218,185000,7376285005,3030,3030,3030,3030,0
|
|
20241218,184900,7376285005,3030,3030,3030,3030,0
|
|
20241218,184800,7376285005,3030,3030,3030,3030,0
|
|
20241218,184700,7376285005,3030,3030,3030,3030,0
|
|
20241218,184600,7376285005,3030,3030,3030,3030,0
|
|
20241218,184500,7376285005,3030,3030,3030,3030,0
|
|
20241218,184400,7376285005,3030,3030,3030,3030,0
|
|
20241218,184300,7376285005,3030,3030,3030,3030,0
|
|
20241218,184200,7376285005,3030,3030,3030,3030,0
|
|
20241218,184100,7376285005,3030,3030,3030,3030,0
|
|
20241218,184000,7376285005,3030,3030,3030,3030,0
|
|
20241218,183900,7376285005,3030,3030,3030,3030,0
|
|
20241218,183800,7376285005,3030,3030,3030,3030,0
|
|
20241218,183700,7376285005,3030,3030,3030,3030,0
|
|
20241218,183600,7376285005,3030,3030,3030,3030,0
|
|
20241218,183500,7376285005,3030,3030,3030,3030,0
|
|
20241218,183400,7376285005,3030,3030,3030,3030,0
|
|
20241218,183300,7376285005,3030,3030,3030,3030,0
|
|
20241218,183200,7376285005,3030,3030,3030,3030,0
|
|
20241218,183100,7376285005,3030,3030,3030,3030,0
|
|
20241218,183000,7376285005,3030,3030,3030,3030,0
|
|
20241218,182900,7376285005,3030,3030,3030,3030,0
|
|
20241218,182800,7376285005,3030,3030,3030,3030,0
|
|
20241218,182700,7376285005,3030,3030,3030,3030,0
|
|
20241218,182600,7376285005,3030,3030,3030,3030,15775
|
|
20241218,182500,7376285005,3030,3030,3030,3030,0
|
|
20241218,182400,7376285005,3030,3030,3030,3030,0
|
|
20241218,182300,7376285005,3030,3030,3030,3030,0
|
|
20241218,182200,7376285005,3030,3030,3030,3030,0
|
|
20241218,182100,7376285005,3030,3030,3030,3030,0
|
|
20241218,182000,7376285005,3030,3030,3030,3030,0
|
|
20241218,181900,7376285005,3030,3030,3030,3030,0
|
|
20241218,181800,7376285005,3030,3030,3030,3030,0
|
|
20241218,181700,7376285005,3030,3030,3030,3030,0
|
|
20241218,181600,7376285005,3030,3030,3030,3030,0
|
|
20241218,181500,7376285005,3030,3030,3030,3030,0
|
|
20241218,181400,7376285005,3030,3030,3030,3030,0
|
|
20241218,181300,7376285005,3030,3030,3030,3030,0
|
|
20241218,181200,7376285005,3030,3030,3030,3030,0
|
|
20241218,181100,7376285005,3030,3030,3030,3030,0
|
|
20241218,181000,7376285005,3030,3030,3030,3030,0
|
|
20241218,180900,7376285005,3030,3030,3030,3030,0
|
|
20241218,180800,7376285005,3030,3030,3030,3030,0
|
|
20241218,180700,7376285005,3030,3030,3030,3030,0
|
|
20241218,180600,7376285005,3030,3030,3030,3030,0
|
|
20241218,180500,7376285005,3030,3030,3030,3030,0
|
|
20241218,180400,7376285005,3030,3030,3030,3030,0
|
|
20241218,180300,7376285005,3030,3030,3030,3030,0
|
|
20241218,180200,7376285005,3030,3030,3030,3030,0
|
|
20241218,180100,7376285005,3030,3030,3030,3030,0
|
|
20241218,180000,7376285005,3030,3030,3030,3030,0
|
|
20241218,175900,7376285005,3030,3030,3030,3030,0
|
|
20241218,175800,7376285005,3030,3030,3030,3030,0
|
|
20241218,175700,7376285005,3030,3030,3030,3030,0
|
|
20241218,175600,7376285005,3030,3030,3030,3030,15775
|
|
20241218,175500,7376285005,3030,3030,3030,3030,0
|
|
20241218,175400,7376285005,3030,3030,3030,3030,0
|
|
20241218,175300,7376285005,3030,3030,3030,3030,0
|
|
20241218,175200,7376285005,3030,3030,3030,3030,0
|
|
20241218,175100,7376285005,3030,3030,3030,3030,0
|
|
20241218,175000,7376285005,3030,3030,3030,3030,0
|
|
20241218,174900,7376285005,3030,3030,3030,3030,0
|
|
20241218,174800,7376285005,3030,3030,3030,3030,0
|
|
20241218,174700,7376285005,3030,3030,3030,3030,0
|
|
20241218,174600,7376285005,3030,3030,3030,3030,0
|
|
20241218,174500,7376285005,3030,3030,3030,3030,0
|
|
20241218,174400,7376285005,3030,3030,3030,3030,0
|
|
20241218,174300,7376285005,3030,3030,3030,3030,0
|
|
20241218,174200,7376285005,3030,3030,3030,3030,0
|
|
20241218,174100,7376285005,3030,3030,3030,3030,0
|
|
20241218,174000,7376285005,3030,3030,3030,3030,0
|
|
20241218,173900,7376285005,3030,3030,3030,3030,0
|
|
20241218,173800,7376285005,3030,3030,3030,3030,0
|
|
20241218,173700,7376285005,3030,3030,3030,3030,0
|
|
20241218,173600,7376285005,3030,3030,3030,3030,0
|
|
20241218,173500,7376285005,3030,3030,3030,3030,0
|
|
20241218,173400,7376285005,3030,3030,3030,3030,0
|
|
20241218,173300,7376285005,3030,3030,3030,3030,0
|
|
20241218,173200,7376285005,3030,3030,3030,3030,0
|
|
20241218,173100,7376285005,3030,3030,3030,3030,0
|
|
20241218,173000,7376285005,3030,3030,3030,3030,0
|
|
20241218,172900,7376285005,3030,3030,3030,3030,0
|
|
20241218,172800,7376285005,3030,3030,3030,3030,0
|
|
20241218,172700,7376285005,3030,3030,3030,3030,0
|
|
20241218,172600,7376285005,3030,3030,3030,3030,15775
|
|
20241218,172500,7376285005,3030,3030,3030,3030,0
|
|
20241218,172400,7376285005,3030,3030,3030,3030,0
|
|
20241218,172300,7376285005,3030,3030,3030,3030,0
|
|
20241218,172200,7376285005,3030,3030,3030,3030,0
|
|
20241218,172100,7376285005,3030,3030,3030,3030,0
|
|
20241218,172000,7376285005,3030,3030,3030,3030,0
|
|
20241218,171900,7376285005,3030,3030,3030,3030,0
|
|
20241218,171800,7376285005,3030,3030,3030,3030,0
|
|
20241218,171700,7376285005,3030,3030,3030,3030,0
|
|
20241218,171600,7376285005,3030,3030,3030,3030,0
|
|
20241218,171500,7376285005,3030,3030,3030,3030,0
|
|
20241218,171400,7376285005,3030,3030,3030,3030,0
|
|
20241218,171300,7376285005,3030,3030,3030,3030,0
|
|
20241218,171200,7376285005,3030,3030,3030,3030,0
|
|
20241218,171100,7376285005,3030,3030,3030,3030,0
|
|
20241218,171000,7376285005,3030,3030,3030,3030,0
|
|
20241218,170900,7376285005,3030,3030,3030,3030,0
|
|
20241218,170800,7376285005,3030,3030,3030,3030,0
|
|
20241218,170700,7376285005,3030,3030,3030,3030,0
|
|
20241218,170600,7376285005,3030,3030,3030,3030,0
|
|
20241218,170500,7376285005,3030,3030,3030,3030,0
|
|
20241218,170400,7376285005,3030,3030,3030,3030,0
|
|
20241218,170300,7376285005,3030,3030,3030,3030,0
|
|
20241218,170200,7376285005,3030,3030,3030,3030,0
|
|
20241218,170100,7376285005,3030,3030,3030,3030,0
|
|
20241218,170000,7376285005,3030,3030,3030,3030,0
|
|
20241218,165900,7376285005,3030,3030,3030,3030,0
|
|
20241218,165800,7376285005,3030,3030,3030,3030,0
|
|
20241218,165700,7376285005,3030,3030,3030,3030,0
|
|
20241218,165600,7376285005,3030,3030,3030,3030,15775
|
|
20241218,165500,7376285005,3030,3030,3030,3030,0
|
|
20241218,165400,7376285005,3030,3030,3030,3030,0
|
|
20241218,165300,7376285005,3030,3030,3030,3030,0
|
|
20241218,165200,7376285005,3030,3030,3030,3030,0
|
|
20241218,165100,7376285005,3030,3030,3030,3030,0
|
|
20241218,165000,7376285005,3030,3030,3030,3030,0
|
|
20241218,164900,7376285005,3030,3030,3030,3030,0
|
|
20241218,164800,7376285005,3030,3030,3030,3030,0
|
|
20241218,164700,7376285005,3030,3030,3030,3030,0
|
|
20241218,164600,7376285005,3030,3030,3030,3030,0
|
|
20241218,164500,7376285005,3030,3030,3030,3030,0
|
|
20241218,164400,7376285005,3030,3030,3030,3030,0
|
|
20241218,164300,7376285005,3030,3030,3030,3030,0
|
|
20241218,164200,7376285005,3030,3030,3030,3030,0
|
|
20241218,164100,7376285005,3030,3030,3030,3030,0
|
|
20241218,164000,7376285005,3030,3030,3030,3030,0
|
|
20241218,163900,7376285005,3030,3030,3030,3030,0
|
|
20241218,163800,7376285005,3030,3030,3030,3030,0
|
|
20241218,163700,7376285005,3030,3030,3030,3030,0
|
|
20241218,163600,7376285005,3030,3030,3030,3030,0
|
|
20241218,163500,7376285005,3030,3030,3030,3030,0
|
|
20241218,163400,7376285005,3030,3030,3030,3030,0
|
|
20241218,163300,7376285005,3030,3030,3030,3030,0
|
|
20241218,163200,7376285005,3030,3030,3030,3030,0
|
|
20241218,163100,7376285005,3030,3030,3030,3030,0
|
|
20241218,163000,7376285005,3030,3030,3030,3030,0
|
|
20241218,162900,7376285005,3030,3030,3030,3030,0
|
|
20241218,162800,7376285005,3030,3030,3030,3030,0
|
|
20241218,162700,7376285005,3030,3030,3030,3030,0
|
|
20241218,162600,7376285005,3030,3030,3030,3030,15775
|
|
20241218,162500,7376285005,3030,3030,3030,3030,0
|
|
20241218,162400,7376285005,3030,3030,3030,3030,0
|
|
20241218,162300,7376285005,3030,3030,3030,3030,0
|
|
20241218,162200,7376285005,3030,3030,3030,3030,0
|
|
20241218,162100,7376285005,3030,3030,3030,3030,0
|
|
20241218,162000,7376285005,3030,3030,3030,3030,0
|
|
20241218,161900,7376285005,3030,3030,3030,3030,0
|
|
20241218,161800,7376285005,3030,3030,3030,3030,0
|
|
20241218,161700,7376285005,3030,3030,3030,3030,0
|
|
20241218,161600,7376285005,3030,3030,3030,3030,0
|
|
20241218,161500,7376285005,3030,3030,3030,3030,0
|
|
20241218,161400,7376285005,3030,3030,3030,3030,0
|
|
20241218,161300,7376285005,3030,3030,3030,3030,0
|
|
20241218,161200,7376285005,3030,3030,3030,3030,0
|
|
20241218,161100,7376285005,3030,3030,3030,3030,0
|
|
20241218,161000,7376285005,3030,3030,3030,3030,0
|
|
20241218,160900,7376285005,3030,3030,3030,3030,0
|
|
20241218,160800,7376285005,3030,3030,3030,3030,0
|
|
20241218,160700,7376285005,3030,3030,3030,3030,0
|
|
20241218,160600,7376285005,3030,3030,3030,3030,0
|
|
20241218,160500,7376285005,3030,3030,3030,3030,0
|
|
20241218,160400,7376285005,3030,3030,3030,3030,0
|
|
20241218,160300,7376285005,3030,3030,3030,3030,0
|
|
20241218,160200,7376285005,3030,3030,3030,3030,0
|
|
20241218,160100,7376285005,3030,3030,3030,3030,0
|
|
20241218,160000,7376285005,3030,3030,3030,3030,0
|
|
20241218,155900,7376285005,3030,3030,3030,3030,0
|
|
20241218,155800,7376285005,3030,3030,3030,3030,0
|
|
20241218,155700,7376285005,3030,3030,3030,3030,0
|
|
20241218,155600,7376285005,3030,3030,3030,3030,15775
|
|
20241218,155500,7376285005,3030,3030,3030,3030,0
|
|
20241218,155400,7376285005,3030,3030,3030,3030,0
|
|
20241218,155300,7376285005,3030,3030,3030,3030,0
|
|
20241218,155200,7376285005,3030,3030,3030,3030,0
|
|
20241218,155100,7376285005,3030,3030,3030,3030,0
|
|
20241218,155000,7376285005,3030,3030,3030,3030,0
|
|
20241218,154900,7376285005,3030,3030,3030,3030,0
|
|
20241218,154800,7376285005,3030,3030,3030,3030,0
|
|
20241218,154700,7376285005,3030,3030,3030,3030,0
|
|
20241218,154600,7376285005,3030,3030,3030,3030,0
|
|
20241218,154500,7376285005,3030,3030,3030,3030,0
|
|
20241218,154400,7376285005,3030,3030,3030,3030,0
|
|
20241218,154300,7376285005,3030,3030,3030,3030,0
|
|
20241218,154200,7376285005,3030,3030,3030,3030,0
|
|
20241218,154100,7376285005,3030,3030,3030,3030,0
|
|
20241218,154000,7376285005,3030,3030,3030,3030,0
|
|
20241218,153900,7376285005,3030,3030,3030,3030,0
|
|
20241218,153800,7376285005,3030,3030,3030,3030,0
|
|
20241218,153700,7376285005,3030,3030,3030,3030,0
|
|
20241218,153600,7376285005,3030,3030,3030,3030,0
|
|
20241218,153500,7376285005,3030,3030,3030,3030,0
|
|
20241218,153400,7376285005,3030,3030,3030,3030,0
|
|
20241218,153300,7376285005,3030,3030,3030,3030,0
|
|
20241218,153200,7376285005,3030,3030,3030,3030,0
|
|
20241218,153100,7376285005,3030,3030,3030,3030,0
|
|
20241218,153000,7376285005,3030,3030,3030,3030,15775
|
|
20241218,152900,7328486755,3055,3055,3055,3055,0
|
|
20241218,152800,7328486755,3055,3055,3055,3055,0
|
|
20241218,152700,7328486755,3055,3055,3055,3055,0
|
|
20241218,152600,7328486755,3055,3055,3055,3055,0
|
|
20241218,152500,7328486755,3055,3055,3055,3055,0
|
|
20241218,152400,7328486755,3055,3055,3055,3055,0
|
|
20241218,152300,7328486755,3055,3055,3055,3055,0
|
|
20241218,152200,7328486755,3055,3055,3055,3055,0
|
|
20241218,152100,7328486755,3055,3055,3055,3055,0
|
|
20241218,152000,7328486755,3055,3055,3055,3055,0
|
|
20241218,151900,7328486755,3055,3055,3055,3050,1034
|
|
20241218,151800,7325328140,3055,3045,3055,3045,12745
|
|
20241218,151700,7286429580,3045,3045,3050,3045,2970
|
|
20241218,151600,7277384655,3045,3040,3045,3040,2132
|
|
20241218,151500,7270899995,3045,3045,3045,3040,391
|
|
20241218,151400,7269710260,3040,3045,3045,3040,29
|
|
20241218,151300,7269622090,3040,3050,3050,3040,3102
|
|
20241218,151200,7260186960,3050,3045,3050,3045,236
|
|
20241218,151100,7259468330,3040,3055,3055,3040,8523
|
|
20241218,151000,7233514260,3050,3045,3050,3040,3051
|
|
20241218,150900,7224218105,3045,3055,3055,3045,8281
|
|
20241218,150800,7198956245,3055,3055,3055,3050,262
|
|
20241218,150700,7198155840,3050,3050,3050,3050,1912
|
|
20241218,150600,7192324240,3050,3040,3050,3040,1081
|
|
20241218,150500,7189034280,3040,3050,3050,3040,5263
|
|
20241218,150400,7172991080,3050,3050,3050,3050,3633
|
|
20241218,150300,7161910430,3045,3045,3055,3040,6193
|
|
20241218,150200,7143074020,3045,3050,3050,3045,1690
|
|
20241218,150100,7137927965,3050,3050,3055,3050,1363
|
|
20241218,150000,7133768985,3055,3050,3055,3050,799
|
|
20241218,145900,7131328065,3055,3055,3055,3055,0
|
|
20241218,145800,7131328065,3055,3055,3055,3055,0
|
|
20241218,145700,7131328065,3055,3055,3060,3055,5862
|
|
20241218,145600,7113418865,3055,3055,3055,3055,988
|
|
20241218,145500,7110400525,3060,3055,3060,3055,735
|
|
20241218,145400,7108155090,3055,3055,3055,3055,6
|
|
20241218,145300,7108136760,3055,3045,3055,3045,8311
|
|
20241218,145200,7082779745,3055,3050,3055,3045,1999
|
|
20241218,145100,7076681495,3055,3050,3055,3050,23
|
|
20241218,145000,7076611235,3050,3055,3055,3050,833
|
|
20241218,144900,7074066425,3050,3055,3060,3050,35101
|
|
20241218,144800,6966982330,3060,3060,3060,3060,420
|
|
20241218,144700,6965697130,3060,3050,3060,3045,12094
|
|
20241218,144600,6928851105,3045,3050,3050,3045,406
|
|
20241218,144500,6927614010,3045,3060,3060,3045,4915
|
|
20241218,144400,6912631840,3060,3055,3060,3050,1560
|
|
20241218,144300,6907863340,3060,3060,3060,3060,765
|
|
20241218,144200,6905522440,3060,3055,3060,3055,197
|
|
20241218,144100,6904920595,3055,3055,3055,3050,356
|
|
20241218,144000,6903834770,3055,3050,3055,3045,3607
|
|
20241218,143900,6892846575,3060,3055,3060,3050,3675
|
|
20241218,143800,6881629815,3050,3055,3055,3050,2134
|
|
20241218,143700,6875112695,3055,3065,3065,3055,4997
|
|
20241218,143600,6859832350,3065,3065,3070,3065,1279
|
|
20241218,143500,6855909715,3070,3065,3070,3060,5890
|
|
20241218,143400,6837829525,3065,3060,3065,3060,2323
|
|
20241218,143300,6830711770,3060,3060,3060,3055,1740
|
|
20241218,143200,6825392975,3060,3060,3060,3050,5324
|
|
20241218,143100,6809125280,3060,3060,3065,3060,1359
|
|
20241218,143000,6804966725,3065,3060,3065,3060,76
|
|
20241218,142900,6804734060,3060,3060,3060,3060,71
|
|
20241218,142800,6804516800,3060,3060,3060,3060,67
|
|
20241218,142700,6804311780,3060,3060,3065,3055,5359
|
|
20241218,142600,6787908825,3060,3055,3060,3055,8120
|
|
20241218,142500,6763071870,3055,3050,3055,3040,6634
|
|
20241218,142400,6742853800,3050,3045,3050,3045,193
|
|
20241218,142300,6742265155,3050,3045,3050,3045,816
|
|
20241218,142200,6739778925,3045,3045,3045,3045,205
|
|
20241218,142100,6739154700,3045,3045,3045,3045,333
|
|
20241218,142000,6738140715,3045,3045,3050,3040,1012
|
|
20241218,141900,6735054240,3040,3040,3040,3040,25
|
|
20241218,141800,6734978240,3050,3050,3050,3040,203
|
|
20241218,141700,6734359460,3040,3050,3050,3040,224
|
|
20241218,141600,6733677340,3045,3050,3050,3045,1192
|
|
20241218,141500,6730045550,3045,3050,3050,3045,3727
|
|
20241218,141400,6718682715,3050,3050,3050,3045,84
|
|
20241218,141300,6718426615,3050,3050,3050,3050,10
|
|
20241218,141200,6718396115,3045,3045,3050,3045,2715
|
|
20241218,141100,6710128780,3045,3050,3050,3045,1321
|
|
20241218,141000,6706099735,3050,3050,3050,3045,829
|
|
20241218,140900,6703574900,3050,3055,3055,3050,1096
|
|
20241218,140800,6700231770,3055,3055,3060,3055,600
|
|
20241218,140700,6698398025,3060,3040,3060,3040,18551
|
|
20241218,140600,6641746040,3040,3035,3040,3030,389
|
|
20241218,140500,6640565395,3040,3040,3040,3040,3
|
|
20241218,140400,6640556275,3035,3040,3040,3035,1946
|
|
20241218,140300,6634642170,3040,3040,3040,3040,98
|
|
20241218,140200,6634344250,3040,3035,3040,3025,3417
|
|
20241218,140100,6623976775,3035,3025,3035,3025,604
|
|
20241218,140000,6622146745,3030,3030,3030,3030,100
|
|
20241218,135900,6621843745,3030,3030,3030,3030,1050
|
|
20241218,135800,6618662245,3030,3035,3035,3030,4896
|
|
20241218,135700,6603819125,3040,3040,3040,3035,465
|
|
20241218,135600,6602406345,3040,3040,3040,3040,1101
|
|
20241218,135500,6599059305,3040,3040,3040,3040,0
|
|
20241218,135400,6599059305,3040,3040,3040,3035,285
|
|
20241218,135300,6598194160,3040,3040,3040,3040,884
|
|
20241218,135200,6595506800,3035,3035,3035,3035,50
|
|
20241218,135100,6595355050,3035,3040,3040,3035,1726
|
|
20241218,135000,6590112380,3040,3040,3040,3040,163
|
|
20241218,134900,6589616860,3045,3045,3045,3040,318
|
|
20241218,134800,6588648750,3040,3040,3040,3040,745
|
|
20241218,134700,6586383950,3040,3035,3040,3035,1361
|
|
20241218,134600,6582248060,3040,3035,3040,3035,39
|
|
20241218,134500,6582129550,3030,3030,3040,3030,1971
|
|
20241218,134400,6576148580,3035,3035,3035,3035,1395
|
|
20241218,134300,6571914755,3035,3035,3035,3035,900
|
|
20241218,134200,6569183255,3030,3030,3035,3030,131
|
|
20241218,134100,6568786165,3030,3025,3030,3025,2715
|
|
20241218,134000,6560565720,3025,3025,3025,3025,390
|
|
20241218,133900,6559385970,3025,3030,3030,3025,301
|
|
20241218,133800,6558474945,3025,3025,3025,3025,352
|
|
20241218,133700,6557410145,3030,3030,3030,3030,75
|
|
20241218,133600,6557182895,3030,3030,3030,3030,0
|
|
20241218,133500,6557182895,3030,3030,3030,3030,0
|
|
20241218,133400,6557182895,3030,3030,3030,3030,2037
|
|
20241218,133300,6551010785,3030,3030,3030,3030,6
|
|
20241218,133200,6550992605,3025,3025,3025,3025,243
|
|
20241218,133100,6550257530,3030,3025,3030,3025,612
|
|
20241218,133000,6548405220,3030,3030,3030,3030,401
|
|
20241218,132900,6547190190,3030,3020,3030,3020,501
|
|
20241218,132800,6545672170,3025,3025,3025,3025,586
|
|
20241218,132700,6543899520,3020,3020,3020,3015,2032
|
|
20241218,132600,6537762905,3015,3020,3020,3015,6958
|
|
20241218,132500,6516769465,3020,3015,3020,3015,2298
|
|
20241218,132400,6509830995,3015,3015,3015,3015,660
|
|
20241218,132300,6507841095,3015,3020,3020,3015,281
|
|
20241218,132200,6506992825,3020,3020,3020,3020,1046
|
|
20241218,132100,6503833905,3020,3020,3020,3020,3
|
|
20241218,132000,6503824845,3025,3025,3025,3025,834
|
|
20241218,131900,6501301995,3025,3030,3030,3025,2195
|
|
20241218,131800,6494660980,3030,3035,3035,3030,1286
|
|
20241218,131700,6490763300,3030,3025,3030,3025,709
|
|
20241218,131600,6488616445,3025,3025,3025,3025,0
|
|
20241218,131500,6488616445,3025,3030,3035,3025,3198
|
|
20241218,131400,6478924010,3025,3030,3030,3025,302
|
|
20241218,131300,6478008960,3025,3025,3025,3025,1
|
|
20241218,131200,6478005935,3025,3030,3030,3025,231
|
|
20241218,131100,6477306905,3025,3025,3030,3025,884
|
|
20241218,131000,6474630380,3025,3020,3025,3015,4481
|
|
20241218,130900,6461106810,3025,3025,3025,3025,1261
|
|
20241218,130800,6457292285,3025,3020,3025,3020,3026
|
|
20241218,130700,6448149945,3020,3020,3020,3020,0
|
|
20241218,130600,6448149945,3020,3015,3020,3015,1050
|
|
20241218,130500,6444983770,3015,3015,3015,3015,2161
|
|
20241218,130400,6438468355,3020,3020,3020,3020,1225
|
|
20241218,130300,6434768855,3015,3015,3015,3015,437
|
|
20241218,130200,6433451300,3020,3020,3020,3020,1
|
|
20241218,130100,6433448280,3015,3015,3015,3010,1043
|
|
20241218,130000,6430304360,3020,3020,3020,3015,607
|
|
20241218,125900,6428472815,3015,3020,3020,3015,194
|
|
20241218,125800,6427886960,3015,3015,3015,3015,87
|
|
20241218,125700,6427624655,3015,3015,3015,3015,82
|
|
20241218,125600,6427377425,3020,3020,3020,3020,2
|
|
20241218,125500,6427371385,3015,3015,3015,3015,1829
|
|
20241218,125400,6421856950,3025,3020,3025,3005,12410
|
|
20241218,125300,6384500505,3015,3015,3030,3015,1767
|
|
20241218,125200,6379167470,3010,3030,3030,3010,24495
|
|
20241218,125100,6305162040,3035,3035,3035,3035,1162
|
|
20241218,125000,6301635370,3035,3035,3035,3035,9
|
|
20241218,124900,6301608055,3030,3035,3035,3030,279
|
|
20241218,124800,6300762680,3025,3035,3040,3025,4415
|
|
20241218,124700,6287377735,3035,3030,3035,3030,107
|
|
20241218,124600,6287053330,3030,3035,3040,3030,2604
|
|
20241218,124500,6279152455,3040,3035,3040,3030,2592
|
|
20241218,124400,6271275205,3035,3035,3035,3035,1
|
|
20241218,124300,6271272170,3030,3030,3030,3025,2509
|
|
20241218,124200,6263669905,3030,3030,3030,3030,0
|
|
20241218,124100,6263669905,3030,3025,3030,3025,1692
|
|
20241218,124000,6258551010,3025,3025,3025,3025,51
|
|
20241218,123900,6258396735,3025,3025,3025,3020,2398
|
|
20241218,123800,6251149215,3025,3025,3030,3025,293
|
|
20241218,123700,6250262880,3025,3030,3030,3025,1325
|
|
20241218,123600,6246254730,3030,3025,3030,3025,18
|
|
20241218,123500,6246200270,3025,3025,3025,3025,718
|
|
20241218,123400,6244028320,3020,3025,3025,3020,1529
|
|
20241218,123300,6239403235,3025,3030,3030,3025,962
|
|
20241218,123200,6236493180,3025,3025,3025,3025,136
|
|
20241218,123100,6236081780,3030,3025,3030,3025,256
|
|
20241218,123000,6235306615,3025,3025,3025,3025,5
|
|
20241218,122900,6235291490,3030,3030,3030,3030,454
|
|
20241218,122800,6233915870,3025,3030,3030,3025,105
|
|
20241218,122700,6233598235,3020,3035,3035,3020,6916
|
|
20241218,122600,6212655405,3035,3035,3040,3030,733
|
|
20241218,122500,6210431680,3035,3040,3040,3030,731
|
|
20241218,122400,6208213475,3035,3040,3045,3035,712
|
|
20241218,122300,6206047060,3040,3020,3040,3015,5908
|
|
20241218,122200,6188121060,3025,3020,3025,3020,4426
|
|
20241218,122100,6174754485,3025,3025,3025,3025,821
|
|
20241218,122000,6172270960,3020,3025,3025,3020,2948
|
|
20241218,121900,6163362930,3030,3030,3030,3030,255
|
|
20241218,121800,6162590280,3025,3025,3035,3025,2416
|
|
20241218,121700,6155281345,3025,3025,3025,3025,2012
|
|
20241218,121600,6149195045,3030,3025,3035,3025,374
|
|
20241218,121500,6148062750,3035,3040,3040,3030,14358
|
|
20241218,121400,6104474650,3040,3040,3050,3040,1841
|
|
20241218,121300,6098872600,3050,3050,3050,3040,5092
|
|
20241218,121200,6083367050,3050,3050,3050,3045,1462
|
|
20241218,121100,6078907975,3050,3045,3050,3040,599
|
|
20241218,121000,6077082915,3045,3045,3045,3040,4485
|
|
20241218,120900,6063426095,3050,3055,3055,3045,3354
|
|
20241218,120800,6053205045,3060,3050,3060,3050,2730
|
|
20241218,120700,6044873745,3050,3055,3055,3050,1291
|
|
20241218,120600,6040934815,3050,3045,3050,3045,4439
|
|
20241218,120500,6027414895,3055,3050,3055,3045,770
|
|
20241218,120400,6025066200,3050,3050,3050,3050,765
|
|
20241218,120300,6022732950,3050,3050,3050,3035,5276
|
|
20241218,120200,6006684805,3045,3045,3045,3040,564
|
|
20241218,120100,6004969740,3040,3040,3050,3030,6270
|
|
20241218,120000,5985894715,3045,3055,3060,3020,113722
|
|
20241218,115900,5641450615,3060,3055,3060,3050,10601
|
|
20241218,115800,5609108250,3055,3065,3065,3055,10813
|
|
20241218,115700,5576057365,3065,3065,3070,3065,136
|
|
20241218,115600,5575640520,3070,3075,3075,3070,2
|
|
20241218,115500,5575634375,3060,3075,3075,3060,3947
|
|
20241218,115400,5563533480,3075,3075,3080,3070,2180
|
|
20241218,115300,5556830785,3080,3070,3080,3070,513
|
|
20241218,115200,5555250780,3085,3060,3085,3055,2291
|
|
20241218,115100,5548241830,3060,3070,3070,3055,3012
|
|
20241218,115000,5539023090,3070,3070,3080,3060,19961
|
|
20241218,114900,5477856680,3070,3085,3090,3070,26972
|
|
20241218,114800,5394914125,3085,3095,3095,3085,1964
|
|
20241218,114700,5388846895,3095,3100,3100,3095,2272
|
|
20241218,114600,5381804155,3100,3100,3105,3100,2174
|
|
20241218,114500,5375062130,3105,3095,3105,3090,4508
|
|
20241218,114400,5361090860,3095,3100,3100,3085,14791
|
|
20241218,114300,5315414980,3100,3090,3105,3085,5219
|
|
20241218,114200,5299238635,3085,3090,3090,3085,312
|
|
20241218,114100,5298276080,3085,3090,3095,3085,6796
|
|
20241218,114000,5277300890,3095,3095,3095,3090,605
|
|
20241218,113900,5275430995,3095,3090,3095,3090,2086
|
|
20241218,113800,5268983950,3085,3090,3095,3085,4581
|
|
20241218,113700,5254843820,3090,3085,3090,3085,610
|
|
20241218,113600,5252958925,3090,3090,3090,3085,4782
|
|
20241218,113500,5238199565,3090,3090,3090,3085,3124
|
|
20241218,113400,5228547955,3090,3080,3090,3080,4458
|
|
20241218,113300,5214810995,3080,3080,3085,3080,9565
|
|
20241218,113200,5185348180,3085,3095,3095,3085,16302
|
|
20241218,113100,5135012185,3095,3095,3100,3095,10972
|
|
20241218,113000,5101032720,3100,3095,3105,3095,3395
|
|
20241218,112900,5090498760,3095,3105,3105,3095,7511
|
|
20241218,112800,5067215000,3105,3115,3125,3095,12837
|
|
20241218,112700,5027340830,3110,3110,3135,3105,4705
|
|
20241218,112600,5012636650,3115,3100,3115,3095,5808
|
|
20241218,112500,4994603005,3105,3110,3110,3095,17339
|
|
20241218,112400,4940830190,3110,3110,3115,3105,5696
|
|
20241218,112300,4923113905,3110,3125,3125,3110,10555
|
|
20241218,112200,4890200165,3125,3130,3135,3115,27066
|
|
20241218,112100,4805571620,3130,3110,3135,3105,19368
|
|
20241218,112000,4745121880,3105,3100,3110,3095,36908
|
|
20241218,111900,4630726105,3100,3100,3125,3100,40068
|
|
20241218,111800,4506140990,3100,3090,3120,3090,30485
|
|
20241218,111700,4411424535,3085,3130,3130,3070,73742
|
|
20241218,111600,4183741045,3130,3155,3180,3095,187404
|
|
20241218,111500,3596103275,3155,3090,3210,3090,485333
|
|
20241218,111400,2062837055,3095,3095,3100,3090,4752
|
|
20241218,111300,2048149610,3100,3100,3100,3095,10001
|
|
20241218,111200,2017179310,3095,3095,3100,3090,15601
|
|
20241218,111100,1968826610,3095,3090,3095,3090,8
|
|
20241218,111000,1968801880,3095,3095,3095,3090,9603
|
|
20241218,110900,1939083095,3095,3085,3095,3080,18169
|
|
20241218,110800,1882949215,3080,3080,3080,3075,7119
|
|
20241218,110700,1861024195,3075,3075,3075,3075,84
|
|
20241218,110600,1860765895,3080,3075,3080,3075,1170
|
|
20241218,110500,1857168105,3080,3080,3080,3075,397
|
|
20241218,110400,1855947025,3080,3080,3080,3080,1540
|
|
20241218,110300,1851203825,3080,3085,3085,3075,6061
|
|
20241218,110200,1832518620,3085,3080,3090,3080,9548
|
|
20241218,110100,1803086825,3075,3075,3080,3070,3175
|
|
20241218,110000,1793322145,3070,3070,3070,3070,105
|
|
20241218,105900,1792999795,3065,3065,3075,3065,6695
|
|
20241218,105800,1772459000,3065,3060,3065,3060,2107
|
|
20241218,105700,1766001285,3065,3065,3065,3060,1480
|
|
20241218,105600,1761465595,3065,3070,3070,3065,103
|
|
20241218,105500,1761149890,3070,3070,3070,3070,3
|
|
20241218,105400,1761140680,3065,3065,3070,3065,927
|
|
20241218,105300,1758299420,3065,3060,3065,3060,2224
|
|
20241218,105200,1751488980,3070,3065,3070,3065,3372
|
|
20241218,105100,1741153795,3065,3065,3070,3065,536
|
|
20241218,105000,1739510940,3070,3070,3070,3065,1004
|
|
20241218,104900,1736428665,3065,3065,3070,3065,358
|
|
20241218,104800,1735331390,3070,3065,3070,3065,2
|
|
20241218,104700,1735325255,3070,3065,3070,3060,5637
|
|
20241218,104600,1718055355,3070,3070,3070,3065,1533
|
|
20241218,104500,1713351215,3070,3070,3070,3070,1333
|
|
20241218,104400,1709258905,3070,3070,3075,3070,251
|
|
20241218,104300,1708488040,3075,3075,3075,3075,2334
|
|
20241218,104200,1701310990,3080,3070,3080,3070,2672
|
|
20241218,104100,1693103120,3070,3080,3080,3070,1929
|
|
20241218,104000,1687171630,3075,3080,3080,3075,3718
|
|
20241218,103900,1675734730,3075,3080,3080,3075,1188
|
|
20241218,103800,1672075695,3085,3080,3085,3070,6186
|
|
20241218,103700,1653025720,3080,3050,3080,3050,30413
|
|
20241218,103600,1559688840,3050,3055,3055,3050,503
|
|
20241218,103500,1558154675,3055,3055,3055,3055,50
|
|
20241218,103400,1558001925,3055,3050,3055,3050,1583
|
|
20241218,103300,1553173765,3045,3050,3050,3045,740
|
|
20241218,103200,1550917100,3050,3055,3055,3050,112
|
|
20241218,103100,1550574950,3055,3055,3055,3055,1174
|
|
20241218,103000,1546988380,3050,3055,3055,3050,427
|
|
20241218,102900,1545684395,3050,3055,3055,3050,354
|
|
20241218,102800,1544603055,3055,3055,3055,3055,1781
|
|
20241218,102700,1539162100,3055,3055,3055,3050,3909
|
|
20241218,102600,1527235610,3060,3050,3065,3045,17874
|
|
20241218,102500,1472612555,3050,3050,3050,3050,796
|
|
20241218,102400,1470184755,3050,3060,3060,3050,2451
|
|
20241218,102300,1462696485,3060,3050,3065,3040,25061
|
|
20241218,102200,1386131585,3045,3025,3045,3025,17467
|
|
20241218,102100,1333010895,3030,3025,3030,3025,368
|
|
20241218,102000,1331897690,3025,3030,3030,3025,23
|
|
20241218,101900,1331828005,3030,3030,3030,3030,1184
|
|
20241218,101800,1328240485,3030,3030,3030,3030,3142
|
|
20241218,101700,1318720225,3030,3025,3030,3025,4252
|
|
20241218,101600,1305838360,3025,3020,3025,3020,2157
|
|
20241218,101500,1299313470,3020,3010,3020,3010,5450
|
|
20241218,101400,1282873530,2995,3005,3005,2995,12013
|
|
20241218,101300,1246835500,3005,3010,3010,3005,6501
|
|
20241218,101200,1227287495,3010,3015,3015,3010,4289
|
|
20241218,101100,1214366160,3010,3010,3010,3010,2501
|
|
20241218,101000,1206838150,3010,3000,3010,3000,2846
|
|
20241218,100900,1198292255,2995,3000,3000,2995,61
|
|
20241218,100800,1198109555,3000,3000,3000,3000,527
|
|
20241218,100700,1196528555,3000,3000,3000,3000,5
|
|
20241218,100600,1196513555,3000,3005,3005,3000,19
|
|
20241218,100500,1196456550,3000,3005,3005,2995,25
|
|
20241218,100400,1196381635,3005,3005,3005,3005,1
|
|
20241218,100300,1196378630,3000,3005,3005,3000,5170
|
|
20241218,100200,1180852795,3005,2995,3005,2995,313
|
|
20241218,100100,1179915320,3000,3005,3005,3000,1550
|
|
20241218,100000,1175265315,3000,3000,3000,3000,503
|
|
20241218,095900,1173756315,3005,3000,3005,3000,22
|
|
20241218,095800,1173690210,3000,3000,3000,3000,611
|
|
20241218,095700,1171857210,3000,3000,3000,3000,1147
|
|
20241218,095600,1168416210,3005,3000,3005,3000,686
|
|
20241218,095500,1166358195,3000,3000,3000,3000,2
|
|
20241218,095400,1166352195,3000,3000,3000,3000,201
|
|
20241218,095300,1165749195,3000,3000,3000,3000,544
|
|
20241218,095200,1164117195,2995,3000,3000,2995,57
|
|
20241218,095100,1163946220,2995,2995,3005,2995,1027
|
|
20241218,095000,1160865340,2995,2995,2995,2995,56
|
|
20241218,094900,1160697620,2995,3005,3005,2995,34
|
|
20241218,094800,1160595780,2995,2995,2995,2995,245
|
|
20241218,094700,1159862005,3005,3000,3005,3000,229
|
|
20241218,094600,1159175000,3000,3000,3000,2995,1004
|
|
20241218,094500,1156163010,2995,2995,2995,2995,270
|
|
20241218,094400,1155354360,2995,2995,2995,2995,543
|
|
20241218,094300,1153728075,2990,3000,3000,2990,6378
|
|
20241218,094200,1134628250,3000,3000,3000,2995,1062
|
|
20241218,094100,1131446370,3000,2995,3000,2995,18
|
|
20241218,094000,1131392395,3000,3000,3000,2995,125
|
|
20241218,093900,1131017400,3000,3000,3005,2995,10619
|
|
20241218,093800,1099160415,3005,3005,3005,3005,698
|
|
20241218,093700,1097062925,3020,3015,3020,3005,3880
|
|
20241218,093600,1085353795,3005,3015,3015,3005,345
|
|
20241218,093500,1084314675,3010,2995,3020,2995,6362
|
|
20241218,093400,1065209555,2995,3005,3005,2985,1389
|
|
20241218,093300,1061061545,2990,3000,3015,2990,10740
|
|
20241218,093200,1028890205,3015,3010,3015,3005,12499
|
|
20241218,093100,991289130,3015,3015,3015,3010,42
|
|
20241218,093000,991162525,3015,3015,3015,3015,142
|
|
20241218,092900,990734395,3015,3010,3015,3010,606
|
|
20241218,092800,988907720,3010,3010,3015,3010,855
|
|
20241218,092700,986333670,3015,3020,3020,3015,4612
|
|
20241218,092600,972426930,3020,3020,3020,3015,1189
|
|
20241218,092500,968836155,3015,3015,3015,3015,410
|
|
20241218,092400,967600005,3015,3020,3020,3015,307
|
|
20241218,092300,966674115,3020,3025,3025,3020,5299
|
|
20241218,092200,950669895,3025,3030,3030,3025,2154
|
|
20241218,092100,944145535,3030,3020,3035,3020,2746
|
|
20241218,092000,935830160,3020,3020,3020,3020,155
|
|
20241218,091900,935362060,3020,3025,3025,3020,805
|
|
20241218,091800,932930950,3025,3030,3030,3025,5009
|
|
20241218,091700,917753685,3040,3025,3040,3015,7876
|
|
20241218,091600,893939415,3030,3035,3035,3030,5470
|
|
20241218,091500,877359970,3035,3015,3045,3015,19421
|
|
20241218,091400,818455150,3015,3010,3015,3010,1320
|
|
20241218,091300,814476970,3015,3010,3015,3010,251
|
|
20241218,091200,813720580,3010,3015,3015,3010,2463
|
|
20241218,091100,806303550,3015,3020,3020,3015,228
|
|
20241218,091000,805616125,3015,3015,3035,3015,5187
|
|
20241218,090900,789926770,3025,3015,3025,3015,4555
|
|
20241218,090800,776161680,3020,3030,3035,3020,1536
|
|
20241218,090700,771514490,3030,3025,3040,3020,9981
|
|
20241218,090600,741285680,3025,3040,3040,3020,1906
|
|
20241218,090500,735514865,3035,3050,3050,3025,30084
|
|
20241218,090400,644103530,3045,3020,3060,3010,93986
|
|
20241218,090300,358229445,3020,2990,3020,2985,32621
|
|
20241218,090200,260397285,2985,2980,3000,2975,3180
|
|
20241218,090100,250890050,2980,2965,2980,2950,30084
|
|
20241218,090000,161738515,2975,3005,3005,2945,54284
|