599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,185600,1152310970,2980,2980,2980,2980,5976
|
|
20241219,185500,1152310970,2980,2980,2980,2980,0
|
|
20241219,185400,1152310970,2980,2980,2980,2980,0
|
|
20241219,185300,1152310970,2980,2980,2980,2980,0
|
|
20241219,185200,1152310970,2980,2980,2980,2980,0
|
|
20241219,185100,1152310970,2980,2980,2980,2980,0
|
|
20241219,185000,1152310970,2980,2980,2980,2980,0
|
|
20241219,184900,1152310970,2980,2980,2980,2980,0
|
|
20241219,184800,1152310970,2980,2980,2980,2980,0
|
|
20241219,184700,1152310970,2980,2980,2980,2980,0
|
|
20241219,184600,1152310970,2980,2980,2980,2980,0
|
|
20241219,184500,1152310970,2980,2980,2980,2980,0
|
|
20241219,184400,1152310970,2980,2980,2980,2980,0
|
|
20241219,184300,1152310970,2980,2980,2980,2980,0
|
|
20241219,184200,1152310970,2980,2980,2980,2980,0
|
|
20241219,184100,1152310970,2980,2980,2980,2980,0
|
|
20241219,184000,1152310970,2980,2980,2980,2980,0
|
|
20241219,183900,1152310970,2980,2980,2980,2980,0
|
|
20241219,183800,1152310970,2980,2980,2980,2980,0
|
|
20241219,183700,1152310970,2980,2980,2980,2980,0
|
|
20241219,183600,1152310970,2980,2980,2980,2980,0
|
|
20241219,183500,1152310970,2980,2980,2980,2980,0
|
|
20241219,183400,1152310970,2980,2980,2980,2980,0
|
|
20241219,183300,1152310970,2980,2980,2980,2980,0
|
|
20241219,183200,1152310970,2980,2980,2980,2980,0
|
|
20241219,183100,1152310970,2980,2980,2980,2980,0
|
|
20241219,183000,1152310970,2980,2980,2980,2980,0
|
|
20241219,182900,1152310970,2980,2980,2980,2980,0
|
|
20241219,182800,1152310970,2980,2980,2980,2980,0
|
|
20241219,182700,1152310970,2980,2980,2980,2980,0
|
|
20241219,182600,1152310970,2980,2980,2980,2980,5976
|
|
20241219,182500,1152310970,2980,2980,2980,2980,0
|
|
20241219,182400,1152310970,2980,2980,2980,2980,0
|
|
20241219,182300,1152310970,2980,2980,2980,2980,0
|
|
20241219,182200,1152310970,2980,2980,2980,2980,0
|
|
20241219,182100,1152310970,2980,2980,2980,2980,0
|
|
20241219,182000,1152310970,2980,2980,2980,2980,0
|
|
20241219,181900,1152310970,2980,2980,2980,2980,0
|
|
20241219,181800,1152310970,2980,2980,2980,2980,0
|
|
20241219,181700,1152310970,2980,2980,2980,2980,0
|
|
20241219,181600,1152310970,2980,2980,2980,2980,0
|
|
20241219,181500,1152310970,2980,2980,2980,2980,0
|
|
20241219,181400,1152310970,2980,2980,2980,2980,0
|
|
20241219,181300,1152310970,2980,2980,2980,2980,0
|
|
20241219,181200,1152310970,2980,2980,2980,2980,0
|
|
20241219,181100,1152310970,2980,2980,2980,2980,0
|
|
20241219,181000,1152310970,2980,2980,2980,2980,0
|
|
20241219,180900,1152310970,2980,2980,2980,2980,0
|
|
20241219,180800,1152310970,2980,2980,2980,2980,0
|
|
20241219,180700,1152310970,2980,2980,2980,2980,0
|
|
20241219,180600,1152310970,2980,2980,2980,2980,0
|
|
20241219,180500,1152310970,2980,2980,2980,2980,0
|
|
20241219,180400,1152310970,2980,2980,2980,2980,0
|
|
20241219,180300,1152310970,2980,2980,2980,2980,0
|
|
20241219,180200,1152310970,2980,2980,2980,2980,0
|
|
20241219,180100,1152310970,2980,2980,2980,2980,0
|
|
20241219,180000,1152310970,2980,2980,2980,2980,0
|
|
20241219,175900,1152310970,2980,2980,2980,2980,0
|
|
20241219,175800,1152310970,2980,2980,2980,2980,0
|
|
20241219,175700,1152310970,2980,2980,2980,2980,0
|
|
20241219,175600,1152310970,2980,2980,2980,2980,5976
|
|
20241219,175500,1152310970,2980,2980,2980,2980,0
|
|
20241219,175400,1152310970,2980,2980,2980,2980,0
|
|
20241219,175300,1152310970,2980,2980,2980,2980,0
|
|
20241219,175200,1152310970,2980,2980,2980,2980,0
|
|
20241219,175100,1152310970,2980,2980,2980,2980,0
|
|
20241219,175000,1152310970,2980,2980,2980,2980,0
|
|
20241219,174900,1152310970,2980,2980,2980,2980,0
|
|
20241219,174800,1152310970,2980,2980,2980,2980,0
|
|
20241219,174700,1152310970,2980,2980,2980,2980,0
|
|
20241219,174600,1152310970,2980,2980,2980,2980,0
|
|
20241219,174500,1152310970,2980,2980,2980,2980,0
|
|
20241219,174400,1152310970,2980,2980,2980,2980,0
|
|
20241219,174300,1152310970,2980,2980,2980,2980,0
|
|
20241219,174200,1152310970,2980,2980,2980,2980,0
|
|
20241219,174100,1152310970,2980,2980,2980,2980,0
|
|
20241219,174000,1152310970,2980,2980,2980,2980,0
|
|
20241219,173900,1152310970,2980,2980,2980,2980,0
|
|
20241219,173800,1152310970,2980,2980,2980,2980,0
|
|
20241219,173700,1152310970,2980,2980,2980,2980,0
|
|
20241219,173600,1152310970,2980,2980,2980,2980,0
|
|
20241219,173500,1152310970,2980,2980,2980,2980,0
|
|
20241219,173400,1152310970,2980,2980,2980,2980,0
|
|
20241219,173300,1152310970,2980,2980,2980,2980,0
|
|
20241219,173200,1152310970,2980,2980,2980,2980,0
|
|
20241219,173100,1152310970,2980,2980,2980,2980,0
|
|
20241219,173000,1152310970,2980,2980,2980,2980,0
|
|
20241219,172900,1152310970,2980,2980,2980,2980,0
|
|
20241219,172800,1152310970,2980,2980,2980,2980,0
|
|
20241219,172700,1152310970,2980,2980,2980,2980,0
|
|
20241219,172600,1152310970,2980,2980,2980,2980,5976
|
|
20241219,172500,1152310970,2980,2980,2980,2980,0
|
|
20241219,172400,1152310970,2980,2980,2980,2980,0
|
|
20241219,172300,1152310970,2980,2980,2980,2980,0
|
|
20241219,172200,1152310970,2980,2980,2980,2980,0
|
|
20241219,172100,1152310970,2980,2980,2980,2980,0
|
|
20241219,172000,1152310970,2980,2980,2980,2980,0
|
|
20241219,171900,1152310970,2980,2980,2980,2980,0
|
|
20241219,171800,1152310970,2980,2980,2980,2980,0
|
|
20241219,171700,1152310970,2980,2980,2980,2980,0
|
|
20241219,171600,1152310970,2980,2980,2980,2980,0
|
|
20241219,171500,1152310970,2980,2980,2980,2980,0
|
|
20241219,171400,1152310970,2980,2980,2980,2980,0
|
|
20241219,171300,1152310970,2980,2980,2980,2980,0
|
|
20241219,171200,1152310970,2980,2980,2980,2980,0
|
|
20241219,171100,1152310970,2980,2980,2980,2980,0
|
|
20241219,171000,1152310970,2980,2980,2980,2980,0
|
|
20241219,170900,1152310970,2980,2980,2980,2980,0
|
|
20241219,170800,1152310970,2980,2980,2980,2980,0
|
|
20241219,170700,1152310970,2980,2980,2980,2980,0
|
|
20241219,170600,1152310970,2980,2980,2980,2980,0
|
|
20241219,170500,1152310970,2980,2980,2980,2980,0
|
|
20241219,170400,1152310970,2980,2980,2980,2980,0
|
|
20241219,170300,1152310970,2980,2980,2980,2980,0
|
|
20241219,170200,1152310970,2980,2980,2980,2980,0
|
|
20241219,170100,1152310970,2980,2980,2980,2980,0
|
|
20241219,170000,1152310970,2980,2980,2980,2980,0
|
|
20241219,165900,1152310970,2980,2980,2980,2980,0
|
|
20241219,165800,1152310970,2980,2980,2980,2980,0
|
|
20241219,165700,1152310970,2980,2980,2980,2980,0
|
|
20241219,165600,1152310970,2980,2980,2980,2980,5976
|
|
20241219,165500,1152310970,2980,2980,2980,2980,0
|
|
20241219,165400,1152310970,2980,2980,2980,2980,0
|
|
20241219,165300,1152310970,2980,2980,2980,2980,0
|
|
20241219,165200,1152310970,2980,2980,2980,2980,0
|
|
20241219,165100,1152310970,2980,2980,2980,2980,0
|
|
20241219,165000,1152310970,2980,2980,2980,2980,0
|
|
20241219,164900,1152310970,2980,2980,2980,2980,0
|
|
20241219,164800,1152310970,2980,2980,2980,2980,0
|
|
20241219,164700,1152310970,2980,2980,2980,2980,0
|
|
20241219,164600,1152310970,2980,2980,2980,2980,0
|
|
20241219,164500,1152310970,2980,2980,2980,2980,0
|
|
20241219,164400,1152310970,2980,2980,2980,2980,0
|
|
20241219,164300,1152310970,2980,2980,2980,2980,0
|
|
20241219,164200,1152310970,2980,2980,2980,2980,0
|
|
20241219,164100,1152310970,2980,2980,2980,2980,0
|
|
20241219,164000,1152310970,2980,2980,2980,2980,0
|
|
20241219,163900,1152310970,2980,2980,2980,2980,0
|
|
20241219,163800,1152310970,2980,2980,2980,2980,0
|
|
20241219,163700,1152310970,2980,2980,2980,2980,0
|
|
20241219,163600,1152310970,2980,2980,2980,2980,0
|
|
20241219,163500,1152310970,2980,2980,2980,2980,0
|
|
20241219,163400,1152310970,2980,2980,2980,2980,0
|
|
20241219,163300,1152310970,2980,2980,2980,2980,0
|
|
20241219,163200,1152310970,2980,2980,2980,2980,0
|
|
20241219,163100,1152310970,2980,2980,2980,2980,0
|
|
20241219,163000,1152310970,2980,2980,2980,2980,0
|
|
20241219,162900,1152310970,2980,2980,2980,2980,0
|
|
20241219,162800,1152310970,2980,2980,2980,2980,0
|
|
20241219,162700,1152310970,2980,2980,2980,2980,0
|
|
20241219,162600,1152310970,2980,2980,2980,2980,5976
|
|
20241219,162500,1152310970,2980,2980,2980,2980,0
|
|
20241219,162400,1152310970,2980,2980,2980,2980,0
|
|
20241219,162300,1152310970,2980,2980,2980,2980,0
|
|
20241219,162200,1152310970,2980,2980,2980,2980,0
|
|
20241219,162100,1152310970,2980,2980,2980,2980,0
|
|
20241219,162000,1152310970,2980,2980,2980,2980,0
|
|
20241219,161900,1152310970,2980,2980,2980,2980,0
|
|
20241219,161800,1152310970,2980,2980,2980,2980,0
|
|
20241219,161700,1152310970,2980,2980,2980,2980,0
|
|
20241219,161600,1152310970,2980,2980,2980,2980,0
|
|
20241219,161500,1152310970,2980,2980,2980,2980,0
|
|
20241219,161400,1152310970,2980,2980,2980,2980,0
|
|
20241219,161300,1152310970,2980,2980,2980,2980,0
|
|
20241219,161200,1152310970,2980,2980,2980,2980,0
|
|
20241219,161100,1152310970,2980,2980,2980,2980,0
|
|
20241219,161000,1152310970,2980,2980,2980,2980,0
|
|
20241219,160900,1152310970,2980,2980,2980,2980,0
|
|
20241219,160800,1152310970,2980,2980,2980,2980,0
|
|
20241219,160700,1152310970,2980,2980,2980,2980,0
|
|
20241219,160600,1152310970,2980,2980,2980,2980,0
|
|
20241219,160500,1152310970,2980,2980,2980,2980,0
|
|
20241219,160400,1152310970,2980,2980,2980,2980,0
|
|
20241219,160300,1152310970,2980,2980,2980,2980,0
|
|
20241219,160200,1152310970,2980,2980,2980,2980,0
|
|
20241219,160100,1152310970,2980,2980,2980,2980,0
|
|
20241219,160000,1152310970,2980,2980,2980,2980,0
|
|
20241219,155900,1152310970,2980,2980,2980,2980,0
|
|
20241219,155800,1152310970,2980,2980,2980,2980,0
|
|
20241219,155700,1152310970,2980,2980,2980,2980,0
|
|
20241219,155600,1152310970,2980,2980,2980,2980,5976
|
|
20241219,155500,1152310970,2980,2980,2980,2980,0
|
|
20241219,155400,1152310970,2980,2980,2980,2980,0
|
|
20241219,155300,1152310970,2980,2980,2980,2980,0
|
|
20241219,155200,1152310970,2980,2980,2980,2980,0
|
|
20241219,155100,1152310970,2980,2980,2980,2980,0
|
|
20241219,155000,1152310970,2980,2980,2980,2980,0
|
|
20241219,154900,1152310970,2980,2980,2980,2980,0
|
|
20241219,154800,1152310970,2980,2980,2980,2980,0
|
|
20241219,154700,1152310970,2980,2980,2980,2980,0
|
|
20241219,154600,1152310970,2980,2980,2980,2980,0
|
|
20241219,154500,1152310970,2980,2980,2980,2980,0
|
|
20241219,154400,1152310970,2980,2980,2980,2980,0
|
|
20241219,154300,1152310970,2980,2980,2980,2980,0
|
|
20241219,154200,1152310970,2980,2980,2980,2980,0
|
|
20241219,154100,1152310970,2980,2980,2980,2980,0
|
|
20241219,154000,1152310970,2980,2980,2980,2980,0
|
|
20241219,153900,1152310970,2980,2980,2980,2980,0
|
|
20241219,153800,1152310970,2980,2980,2980,2980,0
|
|
20241219,153700,1152310970,2980,2980,2980,2980,0
|
|
20241219,153600,1152310970,2980,2980,2980,2980,0
|
|
20241219,153500,1152310970,2980,2980,2980,2980,0
|
|
20241219,153400,1152310970,2980,2980,2980,2980,0
|
|
20241219,153300,1152310970,2980,2980,2980,2980,0
|
|
20241219,153200,1152310970,2980,2980,2980,2980,0
|
|
20241219,153100,1152310970,2980,2980,2980,2980,0
|
|
20241219,153000,1152310970,2980,2980,2980,2980,5976
|
|
20241219,152900,1134502490,2990,2990,2990,2990,0
|
|
20241219,152800,1134502490,2990,2990,2990,2990,0
|
|
20241219,152700,1134502490,2990,2990,2990,2990,0
|
|
20241219,152600,1134502490,2990,2990,2990,2990,0
|
|
20241219,152500,1134502490,2990,2990,2990,2990,0
|
|
20241219,152400,1134502490,2990,2990,2990,2990,0
|
|
20241219,152300,1134502490,2990,2990,2990,2990,0
|
|
20241219,152200,1134502490,2990,2990,2990,2990,0
|
|
20241219,152100,1134502490,2990,2990,2990,2990,0
|
|
20241219,152000,1134502490,2990,2990,2990,2990,0
|
|
20241219,151900,1134502490,2990,2980,2990,2980,4215
|
|
20241219,151800,1121929820,2980,2980,2980,2980,599
|
|
20241219,151700,1120144800,2980,2980,2980,2980,962
|
|
20241219,151600,1117278040,2980,2975,2980,2975,875
|
|
20241219,151500,1114672250,2975,2980,2980,2975,637
|
|
20241219,151400,1112776160,2980,2980,2980,2980,3
|
|
20241219,151300,1112767220,2975,2975,2980,2975,1212
|
|
20241219,151200,1109160960,2980,2975,2980,2975,588
|
|
20241219,151100,1107411640,2980,2975,2980,2975,52
|
|
20241219,151000,1107256930,2980,2980,2980,2980,3
|
|
20241219,150900,1107247990,2980,2970,2980,2970,203
|
|
20241219,150800,1106643090,2980,2975,2980,2970,12
|
|
20241219,150700,1106607390,2980,2980,2980,2980,3
|
|
20241219,150600,1106598450,2980,2980,2980,2980,220
|
|
20241219,150500,1105942850,2980,2980,2980,2980,1043
|
|
20241219,150400,1102834710,2980,2975,2980,2975,105
|
|
20241219,150300,1102522330,2980,2975,2980,2975,48
|
|
20241219,150200,1102379525,2980,2980,2980,2980,0
|
|
20241219,150100,1102379525,2980,2980,2980,2980,129
|
|
20241219,150000,1101995105,2980,2970,2980,2970,118
|
|
20241219,145900,1101643595,2975,2975,2980,2975,2574
|
|
20241219,145800,1093985930,2980,2980,2980,2975,1249
|
|
20241219,145700,1090268460,2980,2980,2980,2975,13
|
|
20241219,145600,1090229770,2975,2980,2980,2975,929
|
|
20241219,145500,1087464780,2980,2980,2980,2975,348
|
|
20241219,145400,1086427975,2975,2980,2980,2975,318
|
|
20241219,145300,1085480570,2980,2980,2980,2980,290
|
|
20241219,145200,1084616370,2980,2975,2980,2975,1007
|
|
20241219,145100,1081620535,2980,2980,2980,2980,0
|
|
20241219,145000,1081620535,2980,2980,2980,2980,593
|
|
20241219,144900,1079853395,2985,2980,2985,2975,1219
|
|
20241219,144800,1076226805,2980,2980,2980,2980,115
|
|
20241219,144700,1075884105,2985,2980,2985,2980,3875
|
|
20241219,144600,1064335640,2985,2980,2985,2980,1213
|
|
20241219,144500,1060719835,2985,2985,2985,2985,555
|
|
20241219,144400,1059063160,2990,2980,2990,2980,1161
|
|
20241219,144300,1055599685,2990,2980,2990,2980,273
|
|
20241219,144200,1054783425,2990,2990,2990,2985,253
|
|
20241219,144100,1054028205,2985,2985,2985,2980,1031
|
|
20241219,144000,1050950680,2985,2985,2985,2985,0
|
|
20241219,143900,1050950680,2985,2980,2985,2980,293
|
|
20241219,143800,1050077275,2985,2985,2985,2985,265
|
|
20241219,143700,1049286250,2980,2985,2985,2980,736
|
|
20241219,143600,1047089295,2985,2985,2985,2985,224
|
|
20241219,143500,1046420655,2985,2985,2985,2985,623
|
|
20241219,143400,1044561000,2985,2985,2985,2985,1000
|
|
20241219,143300,1041576000,2985,2985,2985,2985,100
|
|
20241219,143200,1041277500,2985,2985,2985,2985,1
|
|
20241219,143100,1041274515,2985,2985,2985,2985,7
|
|
20241219,143000,1041253620,2985,2985,2985,2985,20
|
|
20241219,142900,1041193920,2985,2985,2985,2985,80
|
|
20241219,142800,1040955120,2985,2985,2985,2985,0
|
|
20241219,142700,1040955120,2985,2985,2985,2985,150
|
|
20241219,142600,1040507370,2985,2985,2985,2985,0
|
|
20241219,142500,1040507370,2985,2985,2985,2985,0
|
|
20241219,142400,1040507370,2985,2985,2985,2985,0
|
|
20241219,142300,1040507370,2985,2985,2985,2985,0
|
|
20241219,142200,1040507370,2985,2985,2985,2985,0
|
|
20241219,142100,1040507370,2985,2985,2985,2985,0
|
|
20241219,142000,1040507370,2985,2985,2985,2985,0
|
|
20241219,141900,1040507370,2985,2985,2985,2985,1
|
|
20241219,141800,1040504385,2985,2980,2985,2980,1927
|
|
20241219,141700,1034761920,2985,2985,2985,2980,237
|
|
20241219,141600,1034055630,2985,2985,2985,2985,0
|
|
20241219,141500,1034055630,2985,2985,2985,2985,1764
|
|
20241219,141400,1028790090,2990,2990,2990,2990,0
|
|
20241219,141300,1028790090,2990,2990,2990,2990,0
|
|
20241219,141200,1028790090,2990,2990,2990,2990,0
|
|
20241219,141100,1028790090,2990,2990,2990,2990,15
|
|
20241219,141000,1028745240,2990,2990,2990,2990,5
|
|
20241219,140900,1028730290,2990,2990,2990,2990,0
|
|
20241219,140800,1028730290,2990,2990,2990,2990,27
|
|
20241219,140700,1028649560,2995,2990,2995,2990,32
|
|
20241219,140600,1028553870,2995,2995,2995,2995,2
|
|
20241219,140500,1028547880,2995,2995,2995,2985,36
|
|
20241219,140400,1028440360,2995,2990,2995,2990,262
|
|
20241219,140300,1027656975,2995,2995,2995,2995,3
|
|
20241219,140200,1027647990,2990,2995,2995,2990,127
|
|
20241219,140100,1027267860,2995,2995,2995,2995,0
|
|
20241219,140000,1027267860,2995,2995,2995,2995,102
|
|
20241219,135900,1026962370,2995,2990,2995,2990,5518
|
|
20241219,135800,1010462360,2995,2990,2995,2990,1447
|
|
20241219,135700,1006134210,2985,2990,2990,2985,2
|
|
20241219,135600,1006128235,2990,2990,2990,2990,319
|
|
20241219,135500,1005174425,2990,2990,2990,2990,319
|
|
20241219,135400,1004220615,2990,2985,2990,2985,1033
|
|
20241219,135300,1001137105,2990,2990,2990,2990,1076
|
|
20241219,135200,997919865,2990,2990,2990,2990,237
|
|
20241219,135100,997211235,2990,2985,2990,2985,21
|
|
20241219,135000,997148545,2990,2985,2990,2985,368
|
|
20241219,134900,996048725,2990,2990,2990,2985,280
|
|
20241219,134800,995212405,2985,2990,2990,2985,439
|
|
20241219,134700,993900100,2980,2980,2980,2980,72
|
|
20241219,134600,993685540,2990,2990,2990,2990,1282
|
|
20241219,134500,989852360,2990,2985,2990,2985,3501
|
|
20241219,134400,979388060,2975,2980,2980,2975,886
|
|
20241219,134300,976750630,2980,2980,2980,2980,1
|
|
20241219,134200,976747650,2980,2980,2980,2980,257
|
|
20241219,134100,975981790,2980,2980,2980,2980,194
|
|
20241219,134000,975403670,2980,2980,2980,2980,328
|
|
20241219,133900,974426230,2985,2985,2985,2985,0
|
|
20241219,133800,974426230,2985,2985,2985,2985,298
|
|
20241219,133700,973536700,2975,2975,2975,2975,178
|
|
20241219,133600,973007150,2980,2985,2985,2980,267
|
|
20241219,133500,972210405,2985,2985,2985,2985,510
|
|
20241219,133400,970688055,2985,2975,2985,2975,633
|
|
20241219,133300,968801895,2975,2975,2975,2975,200
|
|
20241219,133200,968206895,2975,2975,2975,2975,304
|
|
20241219,133100,967302495,2975,2975,2975,2975,6
|
|
20241219,133000,967284645,2975,2975,2975,2975,255
|
|
20241219,132900,966526020,2975,2975,2975,2975,229
|
|
20241219,132800,965844745,2975,2975,2975,2975,205
|
|
20241219,132700,965234870,2980,2980,2980,2980,293
|
|
20241219,132600,964361730,2980,2975,2980,2975,53
|
|
20241219,132500,964203955,2980,2980,2980,2980,335
|
|
20241219,132400,963205655,2980,2980,2980,2980,242
|
|
20241219,132300,962484495,2975,2975,2980,2975,427
|
|
20241219,132200,961212595,2980,2980,2980,2980,0
|
|
20241219,132100,961212595,2980,2970,2980,2970,248
|
|
20241219,132000,960473600,2975,2975,2975,2975,23
|
|
20241219,131900,960405175,2980,2980,2980,2980,435
|
|
20241219,131800,959108875,2980,2975,2980,2975,4411
|
|
20241219,131700,945964445,2975,2975,2975,2975,704
|
|
20241219,131600,943870045,2970,2970,2970,2970,1176
|
|
20241219,131500,940377325,2965,2965,2965,2965,21
|
|
20241219,131400,940315060,2970,2970,2970,2970,21
|
|
20241219,131300,940252690,2965,2965,2965,2965,1129
|
|
20241219,131200,936905205,2965,2965,2965,2965,0
|
|
20241219,131100,936905205,2965,2965,2965,2965,2
|
|
20241219,131000,936899275,2960,2960,2960,2960,9
|
|
20241219,130900,936872635,2965,2965,2965,2965,0
|
|
20241219,130800,936872635,2965,2965,2965,2965,1
|
|
20241219,130700,936869670,2965,2965,2965,2965,0
|
|
20241219,130600,936869670,2965,2965,2965,2965,10
|
|
20241219,130500,936840020,2965,2965,2965,2965,2
|
|
20241219,130400,936834090,2960,2965,2965,2960,3226
|
|
20241219,130300,927285120,2960,2965,2965,2960,3
|
|
20241219,130200,927276230,2960,2960,2960,2960,17
|
|
20241219,130100,927225910,2965,2960,2965,2960,300
|
|
20241219,130000,926337410,2965,2965,2965,2965,5
|
|
20241219,125900,926322585,2965,2970,2970,2965,2680
|
|
20241219,125800,918376375,2970,2970,2970,2970,102
|
|
20241219,125700,918073435,2965,2965,2965,2965,646
|
|
20241219,125600,916158045,2960,2960,2960,2960,20
|
|
20241219,125500,916098845,2960,2965,2965,2960,102
|
|
20241219,125400,915796915,2960,2960,2960,2960,5
|
|
20241219,125300,915782115,2965,2960,2965,2960,3
|
|
20241219,125200,915773230,2965,2965,2965,2965,220
|
|
20241219,125100,915120930,2960,2960,2960,2960,50
|
|
20241219,125000,914972930,2965,2965,2965,2965,18
|
|
20241219,124900,914919560,2965,2960,2965,2960,14
|
|
20241219,124800,914878065,2965,2965,2965,2965,41
|
|
20241219,124700,914756500,2965,2965,2965,2965,0
|
|
20241219,124600,914756500,2965,2965,2965,2965,15
|
|
20241219,124500,914712025,2960,2960,2960,2960,19
|
|
20241219,124400,914655785,2965,2965,2965,2965,11
|
|
20241219,124300,914623170,2960,2965,2965,2955,144
|
|
20241219,124200,914196720,2955,2955,2955,2955,1440
|
|
20241219,124100,909941520,2955,2955,2955,2955,0
|
|
20241219,124000,909941520,2955,2955,2955,2955,0
|
|
20241219,123900,909941520,2955,2965,2970,2955,664
|
|
20241219,123800,907974250,2960,2960,2960,2960,2
|
|
20241219,123700,907968330,2960,2955,2960,2955,697
|
|
20241219,123600,905908210,2960,2960,2960,2960,2
|
|
20241219,123500,905902290,2960,2960,2960,2960,765
|
|
20241219,123400,903637890,2960,2960,2960,2960,0
|
|
20241219,123300,903637890,2960,2960,2960,2960,68
|
|
20241219,123200,903436610,2960,2960,2960,2960,0
|
|
20241219,123100,903436610,2960,2960,2960,2960,0
|
|
20241219,123000,903436610,2960,2955,2960,2955,192
|
|
20241219,122900,902869195,2960,2960,2960,2960,215
|
|
20241219,122800,902232795,2955,2960,2960,2955,138
|
|
20241219,122700,901824555,2960,2960,2960,2960,32
|
|
20241219,122600,901729835,2960,2960,2960,2960,219
|
|
20241219,122500,901081595,2965,2960,2965,2960,2
|
|
20241219,122400,901075670,2955,2965,2965,2955,6
|
|
20241219,122300,901057890,2965,2965,2965,2965,0
|
|
20241219,122200,901057890,2965,2965,2965,2965,567
|
|
20241219,122100,899376735,2965,2965,2965,2965,1
|
|
20241219,122000,899373770,2955,2955,2955,2955,0
|
|
20241219,121900,899373770,2955,2955,2955,2955,0
|
|
20241219,121800,899373770,2955,2955,2955,2955,79
|
|
20241219,121700,899140325,2955,2960,2960,2955,40
|
|
20241219,121600,899021975,2960,2955,2960,2955,11
|
|
20241219,121500,898989465,2960,2960,2960,2960,11
|
|
20241219,121400,898956905,2955,2960,2960,2955,539
|
|
20241219,121300,897363995,2950,2955,2955,2950,560
|
|
20241219,121200,895709220,2960,2955,2965,2955,786
|
|
20241219,121100,893383610,2955,2955,2955,2955,0
|
|
20241219,121000,893383610,2955,2955,2955,2955,0
|
|
20241219,120900,893383610,2955,2960,2960,2955,3
|
|
20241219,120800,893374735,2955,2960,2960,2955,461
|
|
20241219,120700,892012455,2960,2960,2960,2960,11
|
|
20241219,120600,891979895,2960,2955,2960,2955,85
|
|
20241219,120500,891728695,2960,2960,2960,2960,100
|
|
20241219,120400,891432695,2960,2960,2960,2960,0
|
|
20241219,120300,891432695,2960,2960,2960,2960,147
|
|
20241219,120200,890997575,2960,2960,2960,2960,107
|
|
20241219,120100,890680855,2960,2960,2960,2960,0
|
|
20241219,120000,890680855,2960,2960,2960,2960,0
|
|
20241219,115900,890680855,2960,2955,2960,2950,684
|
|
20241219,115800,888660470,2960,2960,2960,2955,19
|
|
20241219,115700,888604265,2965,2965,2965,2965,9
|
|
20241219,115600,888577580,2965,2960,2965,2960,114
|
|
20241219,115500,888240135,2960,2960,2960,2960,52
|
|
20241219,115400,888086215,2960,2965,2965,2960,193
|
|
20241219,115300,887514660,2965,2960,2965,2960,170
|
|
20241219,115200,887011360,2960,2960,2960,2960,184
|
|
20241219,115100,886466720,2960,2960,2960,2960,123
|
|
20241219,115000,886102640,2960,2960,2960,2960,477
|
|
20241219,114900,884690720,2960,2960,2960,2960,515
|
|
20241219,114800,883166320,2960,2960,2960,2960,2
|
|
20241219,114700,883160400,2955,2955,2955,2955,910
|
|
20241219,114600,880471350,2955,2950,2955,2950,1131
|
|
20241219,114500,877129455,2955,2955,2955,2955,0
|
|
20241219,114400,877129455,2955,2960,2965,2955,346
|
|
20241219,114300,876106830,2960,2960,2960,2960,205
|
|
20241219,114200,875500030,2960,2955,2960,2955,23
|
|
20241219,114100,875431970,2955,2950,2955,2950,59
|
|
20241219,114000,875257700,2955,2955,2955,2955,1
|
|
20241219,113900,875254745,2950,2950,2950,2950,19
|
|
20241219,113800,875198695,2955,2950,2955,2950,572
|
|
20241219,113700,873511050,2955,2955,2955,2950,514
|
|
20241219,113600,871994700,2950,2955,2960,2950,1702
|
|
20241219,113500,866962285,2955,2955,2955,2950,518
|
|
20241219,113400,865434145,2955,2955,2955,2955,4
|
|
20241219,113300,865422325,2955,2960,2960,2955,377
|
|
20241219,113200,864307530,2960,2960,2960,2960,62
|
|
20241219,113100,864124010,2965,2965,2965,2960,92
|
|
20241219,113000,863851280,2965,2965,2965,2965,1
|
|
20241219,112900,863848315,2960,2960,2960,2960,91
|
|
20241219,112800,863578955,2965,2965,2965,2965,0
|
|
20241219,112700,863578955,2965,2965,2965,2965,0
|
|
20241219,112600,863578955,2965,2960,2965,2955,466
|
|
20241219,112500,862199710,2950,2950,2950,2950,532
|
|
20241219,112400,860630310,2955,2960,2965,2955,3900
|
|
20241219,112300,849086440,2960,2960,2960,2950,773
|
|
20241219,112200,846804360,2960,2955,2960,2955,279
|
|
20241219,112100,845979775,2960,2955,2960,2955,271
|
|
20241219,112000,845178965,2955,2960,2960,2950,165
|
|
20241219,111900,844691335,2960,2960,2960,2960,1438
|
|
20241219,111800,840434855,2960,2955,2960,2950,32
|
|
20241219,111700,840340385,2960,2960,2960,2950,4
|
|
20241219,111600,840328555,2955,2955,2965,2955,2071
|
|
20241219,111500,834198710,2965,2965,2965,2965,2
|
|
20241219,111400,834192780,2955,2960,2960,2955,56
|
|
20241219,111300,834027045,2955,2960,2960,2955,34
|
|
20241219,111200,833926570,2965,2965,2965,2965,2
|
|
20241219,111100,833920640,2955,2960,2965,2955,316
|
|
20241219,111000,832984330,2955,2955,2955,2955,0
|
|
20241219,110900,832984330,2955,2955,2960,2950,251
|
|
20241219,110800,832242615,2960,2960,2960,2960,51
|
|
20241219,110700,832091655,2960,2960,2960,2960,200
|
|
20241219,110600,831499655,2960,2960,2960,2960,0
|
|
20241219,110500,831499655,2960,2960,2960,2960,2
|
|
20241219,110400,831493735,2950,2950,2950,2950,0
|
|
20241219,110300,831493735,2950,2970,2970,2950,149
|
|
20241219,110200,831053160,2970,2955,2970,2950,888
|
|
20241219,110100,828433485,2970,2955,2970,2955,20
|
|
20241219,110000,828374355,2960,2960,2960,2960,5
|
|
20241219,105900,828359555,2970,2970,2970,2970,168
|
|
20241219,105800,827860595,2970,2940,2970,2940,114
|
|
20241219,105700,827525250,2940,2960,2960,2940,17530
|
|
20241219,105600,775921055,2960,2955,2960,2955,170
|
|
20241219,105500,775417955,2955,2960,2960,2955,6
|
|
20241219,105400,775400215,2960,2955,2960,2955,6
|
|
20241219,105300,775382465,2955,2955,2960,2945,3040
|
|
20241219,105200,766423610,2960,2955,2960,2955,3151
|
|
20241219,105100,757112395,2955,2950,2955,2945,1724
|
|
20241219,105000,752025360,2955,2960,2965,2955,3362
|
|
20241219,104900,742086135,2960,2965,2965,2960,354
|
|
20241219,104800,741036850,2960,2960,2965,2955,1774
|
|
20241219,104700,735794520,2955,2960,2965,2955,1080
|
|
20241219,104600,732601390,2965,2960,2965,2955,312
|
|
20241219,104500,731676785,2960,2965,2965,2960,211
|
|
20241219,104400,731051175,2965,2955,2965,2955,200
|
|
20241219,104300,730460165,2955,2965,2965,2955,751
|
|
20241219,104200,728234890,2965,2960,2970,2960,3629
|
|
20241219,104100,717459755,2965,2965,2965,2965,458
|
|
20241219,104000,716101785,2965,2965,2970,2960,225
|
|
20241219,103900,715434655,2960,2970,2970,2960,303
|
|
20241219,103800,714534805,2960,2950,2960,2950,281
|
|
20241219,103700,713705815,2950,2950,2950,2950,2
|
|
20241219,103600,713699915,2950,2940,2950,2940,1525
|
|
20241219,103500,709212735,2940,2940,2940,2935,241
|
|
20241219,103400,708505360,2935,2935,2935,2930,67
|
|
20241219,103300,708309020,2940,2935,2940,2925,1755
|
|
20241219,103200,703166265,2935,2930,2935,2930,5050
|
|
20241219,103100,688369515,2935,2930,2935,2925,2206
|
|
20241219,103000,681909775,2940,2945,2950,2925,11617
|
|
20241219,102900,647770235,2950,2950,2950,2945,3721
|
|
20241219,102800,636793290,2950,2950,2950,2950,45
|
|
20241219,102700,636660540,2950,2955,2955,2945,31315
|
|
20241219,102600,544250990,2960,2960,2960,2955,970
|
|
20241219,102500,541384590,2960,2970,2970,2960,1526
|
|
20241219,102400,536867575,2965,2965,2965,2965,4
|
|
20241219,102300,536855715,2965,2965,2965,2965,5
|
|
20241219,102200,536840890,2965,2970,2970,2960,1745
|
|
20241219,102100,531675485,2960,2960,2960,2960,2250
|
|
20241219,102000,525015485,2965,2970,2970,2965,853
|
|
20241219,101900,522486335,2970,2970,2970,2970,6
|
|
20241219,101800,522468515,2970,2970,2970,2970,320
|
|
20241219,101700,521518115,2970,2975,2975,2970,15
|
|
20241219,101600,521473540,2965,2975,2975,2965,8
|
|
20241219,101500,521449750,2965,2970,2970,2965,1014
|
|
20241219,101400,518440695,2970,2980,2980,2970,85
|
|
20241219,101300,518187835,2980,2980,2980,2980,8
|
|
20241219,101200,518163995,2970,2970,2970,2970,1586
|
|
20241219,101100,513453575,2975,2975,2975,2970,212
|
|
20241219,101000,512823875,2975,2975,2980,2975,15
|
|
20241219,100900,512779205,2975,2970,2975,2970,803
|
|
20241219,100800,510394280,2980,2970,2980,2970,579
|
|
20241219,100700,508671605,2975,2975,2975,2975,5
|
|
20241219,100600,508656730,2975,2980,2980,2975,234
|
|
20241219,100500,507959455,2980,2970,2980,2970,12
|
|
20241219,100400,507923705,2980,2980,2980,2970,616
|
|
20241219,100300,506093150,2970,2980,2980,2970,222
|
|
20241219,100200,505431700,2980,2980,2980,2980,1
|
|
20241219,100100,505428720,2960,2975,2975,2960,1550
|
|
20241219,100000,500833690,2985,2985,2985,2985,0
|
|
20241219,095900,500833690,2985,2985,2985,2985,2
|
|
20241219,095800,500827720,2970,2960,2995,2955,6261
|
|
20241219,095700,482183200,2955,2955,2960,2955,94
|
|
20241219,095600,481905230,2960,2960,2960,2960,170
|
|
20241219,095500,481402030,2960,2955,2960,2955,6089
|
|
20241219,095400,463409010,2955,2960,2965,2955,1327
|
|
20241219,095300,459485575,2960,2960,2960,2955,2619
|
|
20241219,095200,451746165,2960,2960,2960,2960,4859
|
|
20241219,095100,437363525,2965,2965,2965,2960,358
|
|
20241219,095000,436302140,2965,2970,2970,2965,206
|
|
20241219,094900,435691340,2965,2960,2970,2960,2195
|
|
20241219,094800,429194065,2965,2965,2970,2965,156
|
|
20241219,094700,428731520,2970,2970,2970,2965,791
|
|
20241219,094600,426383755,2970,2970,2970,2960,805
|
|
20241219,094500,423997905,2960,2965,2970,2960,1217
|
|
20241219,094400,420395540,2965,2970,2970,2965,6
|
|
20241219,094300,420377745,2970,2965,2970,2960,238
|
|
20241219,094200,419673055,2960,2965,2965,2960,2019
|
|
20241219,094100,413696485,2985,2970,2985,2970,35
|
|
20241219,094000,413592085,2985,2960,2985,2955,388
|
|
20241219,093900,412443890,2965,2965,2970,2955,21472
|
|
20241219,093800,348958105,2960,2980,2985,2960,6007
|
|
20241219,093700,331144895,2985,2990,2990,2985,20
|
|
20241219,093600,331085145,2975,2975,2975,2965,2305
|
|
20241219,093500,324245275,2975,2975,2975,2975,25
|
|
20241219,093400,324170900,2980,2980,2980,2980,12
|
|
20241219,093300,324135140,2970,2975,2980,2970,2906
|
|
20241219,093200,315503185,2975,2975,2975,2975,228
|
|
20241219,093100,314824885,2980,2985,2990,2980,1292
|
|
20241219,093000,310969540,2985,2985,2985,2965,3751
|
|
20241219,092900,299825740,2965,2975,2975,2965,2999
|
|
20241219,092800,290920910,2980,2990,2990,2980,702
|
|
20241219,092700,288827950,2990,2990,2990,2980,507
|
|
20241219,092600,287317000,2985,2985,2985,2980,7
|
|
20241219,092500,287296120,2970,2975,2995,2970,3814
|
|
20241219,092400,275949235,2980,2990,2995,2980,1534
|
|
20241219,092300,271363820,2990,2980,2990,2980,718
|
|
20241219,092200,269217970,2980,2980,2980,2975,250
|
|
20241219,092100,268474050,2980,2975,2980,2975,1667
|
|
20241219,092000,263513340,2975,2980,2980,2975,160
|
|
20241219,091900,263036790,2970,2985,2985,2970,11647
|
|
20241219,091800,228402240,2985,2990,2990,2985,736
|
|
20241219,091700,226205255,2990,2990,2990,2990,1202
|
|
20241219,091600,222611275,2990,2980,2995,2975,2807
|
|
20241219,091500,214255245,2980,2985,2985,2975,2174
|
|
20241219,091400,207773335,2995,2995,3000,2990,3426
|
|
20241219,091300,197515040,2995,2995,3005,2995,3055
|
|
20241219,091200,188365270,2995,3000,3000,2995,3993
|
|
20241219,091100,176401865,2995,3000,3000,2995,904
|
|
20241219,091000,173689960,2995,2990,2995,2990,533
|
|
20241219,090900,172093655,2995,2985,2995,2985,589
|
|
20241219,090800,170331075,2985,2990,2990,2985,788
|
|
20241219,090700,167975940,2995,3005,3005,2990,2997
|
|
20241219,090600,158977535,3005,3010,3015,3005,6130
|
|
20241219,090500,140526140,3010,3010,3010,3010,170
|
|
20241219,090400,140014440,3010,3015,3015,3000,814
|
|
20241219,090300,137561825,3015,2970,3015,2965,5698
|
|
20241219,090200,120554690,2990,2960,2990,2960,5639
|
|
20241219,090100,103730000,2980,2980,2980,2960,3477
|
|
20241219,090000,93410795,2980,3030,3035,2980,30806
|