599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,185600,1081593915,2900,2900,2900,2900,7090
|
|
20241220,185500,1081593915,2900,2900,2900,2900,0
|
|
20241220,185400,1081593915,2900,2900,2900,2900,0
|
|
20241220,185300,1081593915,2900,2900,2900,2900,0
|
|
20241220,185200,1081593915,2900,2900,2900,2900,0
|
|
20241220,185100,1081593915,2900,2900,2900,2900,0
|
|
20241220,185000,1081593915,2900,2900,2900,2900,0
|
|
20241220,184900,1081593915,2900,2900,2900,2900,0
|
|
20241220,184800,1081593915,2900,2900,2900,2900,0
|
|
20241220,184700,1081593915,2900,2900,2900,2900,0
|
|
20241220,184600,1081593915,2900,2900,2900,2900,0
|
|
20241220,184500,1081593915,2900,2900,2900,2900,0
|
|
20241220,184400,1081593915,2900,2900,2900,2900,0
|
|
20241220,184300,1081593915,2900,2900,2900,2900,0
|
|
20241220,184200,1081593915,2900,2900,2900,2900,0
|
|
20241220,184100,1081593915,2900,2900,2900,2900,0
|
|
20241220,184000,1081593915,2900,2900,2900,2900,0
|
|
20241220,183900,1081593915,2900,2900,2900,2900,0
|
|
20241220,183800,1081593915,2900,2900,2900,2900,0
|
|
20241220,183700,1081593915,2900,2900,2900,2900,0
|
|
20241220,183600,1081593915,2900,2900,2900,2900,0
|
|
20241220,183500,1081593915,2900,2900,2900,2900,0
|
|
20241220,183400,1081593915,2900,2900,2900,2900,0
|
|
20241220,183300,1081593915,2900,2900,2900,2900,0
|
|
20241220,183200,1081593915,2900,2900,2900,2900,0
|
|
20241220,183100,1081593915,2900,2900,2900,2900,0
|
|
20241220,183000,1081593915,2900,2900,2900,2900,0
|
|
20241220,182900,1081593915,2900,2900,2900,2900,0
|
|
20241220,182800,1081593915,2900,2900,2900,2900,0
|
|
20241220,182700,1081593915,2900,2900,2900,2900,0
|
|
20241220,182600,1081593915,2900,2900,2900,2900,7090
|
|
20241220,182500,1081593915,2900,2900,2900,2900,0
|
|
20241220,182400,1081593915,2900,2900,2900,2900,0
|
|
20241220,182300,1081593915,2900,2900,2900,2900,0
|
|
20241220,182200,1081593915,2900,2900,2900,2900,0
|
|
20241220,182100,1081593915,2900,2900,2900,2900,0
|
|
20241220,182000,1081593915,2900,2900,2900,2900,0
|
|
20241220,181900,1081593915,2900,2900,2900,2900,0
|
|
20241220,181800,1081593915,2900,2900,2900,2900,0
|
|
20241220,181700,1081593915,2900,2900,2900,2900,0
|
|
20241220,181600,1081593915,2900,2900,2900,2900,0
|
|
20241220,181500,1081593915,2900,2900,2900,2900,0
|
|
20241220,181400,1081593915,2900,2900,2900,2900,0
|
|
20241220,181300,1081593915,2900,2900,2900,2900,0
|
|
20241220,181200,1081593915,2900,2900,2900,2900,0
|
|
20241220,181100,1081593915,2900,2900,2900,2900,0
|
|
20241220,181000,1081593915,2900,2900,2900,2900,0
|
|
20241220,180900,1081593915,2900,2900,2900,2900,0
|
|
20241220,180800,1081593915,2900,2900,2900,2900,0
|
|
20241220,180700,1081593915,2900,2900,2900,2900,0
|
|
20241220,180600,1081593915,2900,2900,2900,2900,0
|
|
20241220,180500,1081593915,2900,2900,2900,2900,0
|
|
20241220,180400,1081593915,2900,2900,2900,2900,0
|
|
20241220,180300,1081593915,2900,2900,2900,2900,0
|
|
20241220,180200,1081593915,2900,2900,2900,2900,0
|
|
20241220,180100,1081593915,2900,2900,2900,2900,0
|
|
20241220,180000,1081593915,2900,2900,2900,2900,0
|
|
20241220,175900,1081593915,2900,2900,2900,2900,0
|
|
20241220,175800,1081593915,2900,2900,2900,2900,0
|
|
20241220,175700,1081593915,2900,2900,2900,2900,0
|
|
20241220,175600,1081593915,2900,2900,2900,2900,7090
|
|
20241220,175500,1081593915,2900,2900,2900,2900,0
|
|
20241220,175400,1081593915,2900,2900,2900,2900,0
|
|
20241220,175300,1081593915,2900,2900,2900,2900,0
|
|
20241220,175200,1081593915,2900,2900,2900,2900,0
|
|
20241220,175100,1081593915,2900,2900,2900,2900,0
|
|
20241220,175000,1081593915,2900,2900,2900,2900,0
|
|
20241220,174900,1081593915,2900,2900,2900,2900,0
|
|
20241220,174800,1081593915,2900,2900,2900,2900,0
|
|
20241220,174700,1081593915,2900,2900,2900,2900,0
|
|
20241220,174600,1081593915,2900,2900,2900,2900,0
|
|
20241220,174500,1081593915,2900,2900,2900,2900,0
|
|
20241220,174400,1081593915,2900,2900,2900,2900,0
|
|
20241220,174300,1081593915,2900,2900,2900,2900,0
|
|
20241220,174200,1081593915,2900,2900,2900,2900,0
|
|
20241220,174100,1081593915,2900,2900,2900,2900,0
|
|
20241220,174000,1081593915,2900,2900,2900,2900,0
|
|
20241220,173900,1081593915,2900,2900,2900,2900,0
|
|
20241220,173800,1081593915,2900,2900,2900,2900,0
|
|
20241220,173700,1081593915,2900,2900,2900,2900,0
|
|
20241220,173600,1081593915,2900,2900,2900,2900,0
|
|
20241220,173500,1081593915,2900,2900,2900,2900,0
|
|
20241220,173400,1081593915,2900,2900,2900,2900,0
|
|
20241220,173300,1081593915,2900,2900,2900,2900,0
|
|
20241220,173200,1081593915,2900,2900,2900,2900,0
|
|
20241220,173100,1081593915,2900,2900,2900,2900,0
|
|
20241220,173000,1081593915,2900,2900,2900,2900,0
|
|
20241220,172900,1081593915,2900,2900,2900,2900,0
|
|
20241220,172800,1081593915,2900,2900,2900,2900,0
|
|
20241220,172700,1081593915,2900,2900,2900,2900,0
|
|
20241220,172600,1081593915,2900,2900,2900,2900,7090
|
|
20241220,172500,1081593915,2900,2900,2900,2900,0
|
|
20241220,172400,1081593915,2900,2900,2900,2900,0
|
|
20241220,172300,1081593915,2900,2900,2900,2900,0
|
|
20241220,172200,1081593915,2900,2900,2900,2900,0
|
|
20241220,172100,1081593915,2900,2900,2900,2900,0
|
|
20241220,172000,1081593915,2900,2900,2900,2900,0
|
|
20241220,171900,1081593915,2900,2900,2900,2900,0
|
|
20241220,171800,1081593915,2900,2900,2900,2900,0
|
|
20241220,171700,1081593915,2900,2900,2900,2900,0
|
|
20241220,171600,1081593915,2900,2900,2900,2900,0
|
|
20241220,171500,1081593915,2900,2900,2900,2900,0
|
|
20241220,171400,1081593915,2900,2900,2900,2900,0
|
|
20241220,171300,1081593915,2900,2900,2900,2900,0
|
|
20241220,171200,1081593915,2900,2900,2900,2900,0
|
|
20241220,171100,1081593915,2900,2900,2900,2900,0
|
|
20241220,171000,1081593915,2900,2900,2900,2900,0
|
|
20241220,170900,1081593915,2900,2900,2900,2900,0
|
|
20241220,170800,1081593915,2900,2900,2900,2900,0
|
|
20241220,170700,1081593915,2900,2900,2900,2900,0
|
|
20241220,170600,1081593915,2900,2900,2900,2900,0
|
|
20241220,170500,1081593915,2900,2900,2900,2900,0
|
|
20241220,170400,1081593915,2900,2900,2900,2900,0
|
|
20241220,170300,1081593915,2900,2900,2900,2900,0
|
|
20241220,170200,1081593915,2900,2900,2900,2900,0
|
|
20241220,170100,1081593915,2900,2900,2900,2900,0
|
|
20241220,170000,1081593915,2900,2900,2900,2900,0
|
|
20241220,165900,1081593915,2900,2900,2900,2900,0
|
|
20241220,165800,1081593915,2900,2900,2900,2900,0
|
|
20241220,165700,1081593915,2900,2900,2900,2900,0
|
|
20241220,165600,1081593915,2900,2900,2900,2900,7090
|
|
20241220,165500,1081593915,2900,2900,2900,2900,0
|
|
20241220,165400,1081593915,2900,2900,2900,2900,0
|
|
20241220,165300,1081593915,2900,2900,2900,2900,0
|
|
20241220,165200,1081593915,2900,2900,2900,2900,0
|
|
20241220,165100,1081593915,2900,2900,2900,2900,0
|
|
20241220,165000,1081593915,2900,2900,2900,2900,0
|
|
20241220,164900,1081593915,2900,2900,2900,2900,0
|
|
20241220,164800,1081593915,2900,2900,2900,2900,0
|
|
20241220,164700,1081593915,2900,2900,2900,2900,0
|
|
20241220,164600,1081593915,2900,2900,2900,2900,0
|
|
20241220,164500,1081593915,2900,2900,2900,2900,0
|
|
20241220,164400,1081593915,2900,2900,2900,2900,0
|
|
20241220,164300,1081593915,2900,2900,2900,2900,0
|
|
20241220,164200,1081593915,2900,2900,2900,2900,0
|
|
20241220,164100,1081593915,2900,2900,2900,2900,0
|
|
20241220,164000,1081593915,2900,2900,2900,2900,0
|
|
20241220,163900,1081593915,2900,2900,2900,2900,0
|
|
20241220,163800,1081593915,2900,2900,2900,2900,0
|
|
20241220,163700,1081593915,2900,2900,2900,2900,0
|
|
20241220,163600,1081593915,2900,2900,2900,2900,0
|
|
20241220,163500,1081593915,2900,2900,2900,2900,0
|
|
20241220,163400,1081593915,2900,2900,2900,2900,0
|
|
20241220,163300,1081593915,2900,2900,2900,2900,0
|
|
20241220,163200,1081593915,2900,2900,2900,2900,0
|
|
20241220,163100,1081593915,2900,2900,2900,2900,0
|
|
20241220,163000,1081593915,2900,2900,2900,2900,0
|
|
20241220,162900,1081593915,2900,2900,2900,2900,0
|
|
20241220,162800,1081593915,2900,2900,2900,2900,0
|
|
20241220,162700,1081593915,2900,2900,2900,2900,0
|
|
20241220,162600,1081593915,2900,2900,2900,2900,7090
|
|
20241220,162500,1081593915,2900,2900,2900,2900,0
|
|
20241220,162400,1081593915,2900,2900,2900,2900,0
|
|
20241220,162300,1081593915,2900,2900,2900,2900,0
|
|
20241220,162200,1081593915,2900,2900,2900,2900,0
|
|
20241220,162100,1081593915,2900,2900,2900,2900,0
|
|
20241220,162000,1081593915,2900,2900,2900,2900,0
|
|
20241220,161900,1081593915,2900,2900,2900,2900,0
|
|
20241220,161800,1081593915,2900,2900,2900,2900,0
|
|
20241220,161700,1081593915,2900,2900,2900,2900,0
|
|
20241220,161600,1081593915,2900,2900,2900,2900,0
|
|
20241220,161500,1081593915,2900,2900,2900,2900,0
|
|
20241220,161400,1081593915,2900,2900,2900,2900,0
|
|
20241220,161300,1081593915,2900,2900,2900,2900,0
|
|
20241220,161200,1081593915,2900,2900,2900,2900,0
|
|
20241220,161100,1081593915,2900,2900,2900,2900,0
|
|
20241220,161000,1081593915,2900,2900,2900,2900,0
|
|
20241220,160900,1081593915,2900,2900,2900,2900,0
|
|
20241220,160800,1081593915,2900,2900,2900,2900,0
|
|
20241220,160700,1081593915,2900,2900,2900,2900,0
|
|
20241220,160600,1081593915,2900,2900,2900,2900,0
|
|
20241220,160500,1081593915,2900,2900,2900,2900,0
|
|
20241220,160400,1081593915,2900,2900,2900,2900,0
|
|
20241220,160300,1081593915,2900,2900,2900,2900,0
|
|
20241220,160200,1081593915,2900,2900,2900,2900,0
|
|
20241220,160100,1081593915,2900,2900,2900,2900,0
|
|
20241220,160000,1081593915,2900,2900,2900,2900,0
|
|
20241220,155900,1081593915,2900,2900,2900,2900,0
|
|
20241220,155800,1081593915,2900,2900,2900,2900,0
|
|
20241220,155700,1081593915,2900,2900,2900,2900,0
|
|
20241220,155600,1081593915,2900,2900,2900,2900,7090
|
|
20241220,155500,1081593915,2900,2900,2900,2900,0
|
|
20241220,155400,1081593915,2900,2900,2900,2900,0
|
|
20241220,155300,1081593915,2900,2900,2900,2900,0
|
|
20241220,155200,1081593915,2900,2900,2900,2900,0
|
|
20241220,155100,1081593915,2900,2900,2900,2900,0
|
|
20241220,155000,1081593915,2900,2900,2900,2900,0
|
|
20241220,154900,1081593915,2900,2900,2900,2900,0
|
|
20241220,154800,1081593915,2900,2900,2900,2900,0
|
|
20241220,154700,1081593915,2900,2900,2900,2900,0
|
|
20241220,154600,1081593915,2900,2900,2900,2900,0
|
|
20241220,154500,1081593915,2900,2900,2900,2900,0
|
|
20241220,154400,1081593915,2900,2900,2900,2900,0
|
|
20241220,154300,1081593915,2900,2900,2900,2900,0
|
|
20241220,154200,1081593915,2900,2900,2900,2900,0
|
|
20241220,154100,1081593915,2900,2900,2900,2900,0
|
|
20241220,154000,1081593915,2900,2900,2900,2900,0
|
|
20241220,153900,1081593915,2900,2900,2900,2900,0
|
|
20241220,153800,1081593915,2900,2900,2900,2900,0
|
|
20241220,153700,1081593915,2900,2900,2900,2900,0
|
|
20241220,153600,1081593915,2900,2900,2900,2900,0
|
|
20241220,153500,1081593915,2900,2900,2900,2900,0
|
|
20241220,153400,1081593915,2900,2900,2900,2900,0
|
|
20241220,153300,1081593915,2900,2900,2900,2900,0
|
|
20241220,153200,1081593915,2900,2900,2900,2900,0
|
|
20241220,153100,1081593915,2900,2900,2900,2900,0
|
|
20241220,153000,1081593915,2900,2900,2900,2900,7090
|
|
20241220,152900,1061032915,2900,2900,2900,2900,0
|
|
20241220,152800,1061032915,2900,2900,2900,2900,0
|
|
20241220,152700,1061032915,2900,2900,2900,2900,0
|
|
20241220,152600,1061032915,2900,2900,2900,2900,0
|
|
20241220,152500,1061032915,2900,2900,2900,2900,0
|
|
20241220,152400,1061032915,2900,2900,2900,2900,0
|
|
20241220,152300,1061032915,2900,2900,2900,2900,0
|
|
20241220,152200,1061032915,2900,2900,2900,2900,0
|
|
20241220,152100,1061032915,2900,2900,2900,2900,0
|
|
20241220,152000,1061032915,2900,2900,2900,2900,0
|
|
20241220,151900,1061032915,2900,2900,2905,2895,999
|
|
20241220,151800,1058134355,2900,2890,2900,2890,2
|
|
20241220,151700,1058128565,2905,2885,2905,2885,402
|
|
20241220,151600,1056963775,2885,2890,2900,2885,6489
|
|
20241220,151500,1038201255,2895,2900,2900,2890,2129
|
|
20241220,151400,1032045835,2895,2890,2900,2890,736
|
|
20241220,151300,1029917935,2900,2895,2900,2895,4804
|
|
20241220,151200,1015986725,2895,2895,2900,2895,6375
|
|
20241220,151100,997517840,2890,2890,2890,2890,17
|
|
20241220,151000,997468710,2895,2895,2895,2885,1003
|
|
20241220,150900,994574490,2890,2885,2895,2885,925
|
|
20241220,150800,991902905,2895,2895,2895,2885,294
|
|
20241220,150700,991053775,2895,2885,2895,2885,2247
|
|
20241220,150600,984571160,2900,2895,2900,2895,102
|
|
20241220,150500,984275865,2895,2900,2900,2895,105
|
|
20241220,150400,983971865,2900,2900,2900,2900,0
|
|
20241220,150300,983971865,2900,2885,2900,2885,291
|
|
20241220,150200,983132315,2900,2895,2900,2895,1702
|
|
20241220,150100,978205020,2885,2890,2895,2885,1623
|
|
20241220,150000,973521630,2895,2890,2895,2890,1548
|
|
20241220,145900,969047890,2895,2900,2900,2895,2365
|
|
20241220,145800,962201210,2895,2900,2900,2895,402
|
|
20241220,145700,961035910,2900,2900,2900,2900,1
|
|
20241220,145600,961033010,2895,2900,2900,2895,1126
|
|
20241220,145500,957769350,2900,2900,2900,2900,0
|
|
20241220,145400,957769350,2900,2895,2900,2895,50
|
|
20241220,145300,957624595,2900,2900,2900,2900,70
|
|
20241220,145200,957421595,2900,2890,2900,2890,370
|
|
20241220,145100,956348995,2900,2900,2900,2900,0
|
|
20241220,145000,956348995,2900,2890,2900,2890,2
|
|
20241220,144900,956343205,2900,2895,2900,2890,4753
|
|
20241220,144800,942586815,2895,2890,2895,2890,208
|
|
20241220,144700,941985065,2890,2890,2890,2885,118
|
|
20241220,144600,941644545,2895,2890,2895,2890,2846
|
|
20241220,144500,933419595,2895,2895,2895,2895,1
|
|
20241220,144400,933416700,2890,2895,2895,2890,541
|
|
20241220,144300,931850675,2895,2895,2900,2890,4095
|
|
20241220,144200,920013140,2895,2895,2895,2895,241
|
|
20241220,144100,919315445,2895,2890,2895,2890,2
|
|
20241220,144000,919309660,2895,2895,2895,2895,272
|
|
20241220,143900,918522220,2895,2895,2895,2895,318
|
|
20241220,143800,917601610,2900,2900,2900,2900,0
|
|
20241220,143700,917601610,2900,2900,2900,2900,235
|
|
20241220,143600,916920110,2900,2900,2900,2900,0
|
|
20241220,143500,916920110,2900,2900,2900,2900,1
|
|
20241220,143400,916917210,2900,2900,2900,2900,0
|
|
20241220,143300,916917210,2900,2895,2900,2895,2041
|
|
20241220,143200,911008510,2900,2900,2900,2900,336
|
|
20241220,143100,910034110,2900,2900,2900,2900,0
|
|
20241220,143000,910034110,2900,2895,2900,2895,63
|
|
20241220,142900,909851720,2900,2900,2900,2900,293
|
|
20241220,142800,909002020,2905,2905,2905,2905,1
|
|
20241220,142700,908999115,2900,2900,2900,2900,34
|
|
20241220,142600,908900515,2900,2900,2900,2900,548
|
|
20241220,142500,907311315,2900,2900,2900,2900,3
|
|
20241220,142400,907302615,2900,2900,2900,2900,16
|
|
20241220,142300,907256215,2895,2900,2900,2895,1214
|
|
20241220,142200,903740885,2905,2905,2905,2905,252
|
|
20241220,142100,903008825,2900,2900,2900,2900,1722
|
|
20241220,142000,898015025,2905,2905,2905,2905,113
|
|
20241220,141900,897686760,2905,2905,2905,2905,0
|
|
20241220,141800,897686760,2905,2905,2905,2905,0
|
|
20241220,141700,897686760,2905,2900,2905,2895,632
|
|
20241220,141600,895852800,2905,2905,2905,2905,0
|
|
20241220,141500,895852800,2905,2905,2905,2905,0
|
|
20241220,141400,895852800,2905,2905,2905,2905,51
|
|
20241220,141300,895704645,2895,2905,2905,2895,241
|
|
20241220,141200,895005040,2905,2895,2905,2895,255
|
|
20241220,141100,894264465,2910,2910,2910,2910,0
|
|
20241220,141000,894264465,2910,2910,2910,2910,0
|
|
20241220,140900,894264465,2910,2910,2910,2910,0
|
|
20241220,140800,894264465,2910,2910,2910,2910,0
|
|
20241220,140700,894264465,2910,2910,2910,2910,2
|
|
20241220,140600,894258645,2900,2910,2910,2900,2858
|
|
20241220,140500,885956615,2910,2910,2910,2910,0
|
|
20241220,140400,885956615,2910,2910,2910,2910,0
|
|
20241220,140300,885956615,2910,2910,2910,2910,8
|
|
20241220,140200,885933335,2910,2910,2910,2910,0
|
|
20241220,140100,885933335,2910,2905,2910,2905,730
|
|
20241220,140000,883812565,2905,2905,2905,2900,596
|
|
20241220,135900,882083065,2905,2905,2905,2905,2
|
|
20241220,135800,882077255,2910,2910,2910,2910,300
|
|
20241220,135700,881204255,2910,2905,2910,2905,212
|
|
20241220,135600,880588380,2905,2905,2905,2905,257
|
|
20241220,135500,879841795,2905,2905,2905,2905,0
|
|
20241220,135400,879841795,2905,2905,2905,2905,0
|
|
20241220,135300,879841795,2905,2905,2905,2905,0
|
|
20241220,135200,879841795,2905,2905,2905,2905,304
|
|
20241220,135100,878958675,2900,2900,2900,2900,8
|
|
20241220,135000,878935475,2905,2905,2905,2905,100
|
|
20241220,134900,878644975,2905,2905,2905,2885,315
|
|
20241220,134800,877731850,2900,2900,2900,2900,1034
|
|
20241220,134700,874733250,2900,2900,2900,2900,1032
|
|
20241220,134600,871740450,2905,2895,2905,2895,6000
|
|
20241220,134500,854327920,2900,2895,2900,2895,282
|
|
20241220,134400,853511525,2895,2895,2895,2895,107
|
|
20241220,134300,853201760,2895,2890,2895,2885,133
|
|
20241220,134200,852817790,2895,2895,2895,2895,30
|
|
20241220,134100,852730940,2895,2895,2895,2885,404
|
|
20241220,134000,851564700,2895,2885,2895,2885,42
|
|
20241220,133900,851443210,2895,2895,2895,2895,0
|
|
20241220,133800,851443210,2895,2895,2895,2895,235
|
|
20241220,133700,850762885,2895,2895,2895,2895,2
|
|
20241220,133600,850757095,2890,2890,2890,2890,1
|
|
20241220,133500,850754205,2895,2895,2895,2895,1
|
|
20241220,133400,850751310,2885,2890,2895,2885,82
|
|
20241220,133300,850514570,2890,2890,2890,2890,100
|
|
20241220,133200,850225570,2890,2890,2890,2890,1
|
|
20241220,133100,850222680,2890,2890,2890,2890,0
|
|
20241220,133000,850222680,2890,2890,2890,2890,0
|
|
20241220,132900,850222680,2890,2880,2890,2880,50
|
|
20241220,132800,850078670,2890,2875,2890,2870,1086
|
|
20241220,132700,846958085,2895,2895,2895,2895,0
|
|
20241220,132600,846958085,2895,2875,2895,2875,253
|
|
20241220,132500,846229675,2885,2875,2885,2870,268
|
|
20241220,132400,845457255,2885,2885,2885,2885,0
|
|
20241220,132300,845457255,2885,2885,2885,2885,0
|
|
20241220,132200,845457255,2885,2875,2885,2870,4492
|
|
20241220,132100,832551645,2885,2880,2885,2875,1222
|
|
20241220,132000,829033020,2885,2885,2885,2880,72
|
|
20241220,131900,828825305,2900,2900,2900,2900,10
|
|
20241220,131800,828796305,2900,2900,2900,2885,1218
|
|
20241220,131700,825272330,2880,2885,2900,2880,1436
|
|
20241220,131600,821135370,2885,2895,2900,2880,1153
|
|
20241220,131500,817804780,2895,2885,2895,2885,2158
|
|
20241220,131400,811578940,2885,2880,2885,2880,207
|
|
20241220,131300,810982775,2885,2885,2885,2885,100
|
|
20241220,131200,810694275,2885,2885,2885,2880,2469
|
|
20241220,131100,803583245,2885,2885,2885,2885,107
|
|
20241220,131000,803274550,2885,2885,2895,2885,580
|
|
20241220,130900,801601240,2895,2895,2895,2895,0
|
|
20241220,130800,801601240,2895,2895,2895,2895,0
|
|
20241220,130700,801601240,2895,2895,2895,2895,327
|
|
20241220,130600,800654575,2880,2900,2900,2880,4658
|
|
20241220,130500,787201290,2900,2900,2900,2900,2
|
|
20241220,130400,787195490,2895,2895,2895,2895,888
|
|
20241220,130300,784624730,2900,2900,2900,2900,354
|
|
20241220,130200,783598130,2900,2895,2900,2895,2
|
|
20241220,130100,783592335,2900,2900,2900,2900,500
|
|
20241220,130000,782142335,2900,2895,2900,2895,52
|
|
20241220,125900,781991665,2900,2900,2900,2900,301
|
|
20241220,125800,781118765,2900,2900,2900,2895,332
|
|
20241220,125700,780156120,2900,2900,2900,2900,0
|
|
20241220,125600,780156120,2900,2900,2900,2900,0
|
|
20241220,125500,780156120,2900,2900,2900,2900,3
|
|
20241220,125400,780147420,2900,2905,2905,2900,3149
|
|
20241220,125300,771014820,2905,2900,2905,2900,2
|
|
20241220,125200,771009015,2895,2905,2905,2895,223
|
|
20241220,125100,770363420,2895,2895,2895,2895,1000
|
|
20241220,125000,767468420,2910,2900,2910,2895,37
|
|
20241220,124900,767361265,2900,2900,2910,2895,286
|
|
20241220,124800,766531840,2910,2910,2910,2910,2
|
|
20241220,124700,766526020,2905,2905,2905,2905,4
|
|
20241220,124600,766514400,2910,2910,2910,2910,0
|
|
20241220,124500,766514400,2910,2910,2910,2910,501
|
|
20241220,124400,765056490,2910,2910,2910,2910,0
|
|
20241220,124300,765056490,2910,2910,2910,2910,1
|
|
20241220,124200,765053580,2910,2910,2910,2910,1
|
|
20241220,124100,765050670,2910,2910,2910,2910,1
|
|
20241220,124000,765047760,2910,2910,2910,2910,0
|
|
20241220,123900,765047760,2910,2905,2910,2905,2
|
|
20241220,123800,765041945,2910,2905,2910,2905,21
|
|
20241220,123700,764980930,2905,2905,2910,2905,1187
|
|
20241220,123600,761526785,2910,2910,2910,2910,0
|
|
20241220,123500,761526785,2910,2910,2910,2910,0
|
|
20241220,123400,761526785,2910,2910,2910,2910,0
|
|
20241220,123300,761526785,2910,2910,2910,2910,11
|
|
20241220,123200,761494775,2910,2910,2910,2910,0
|
|
20241220,123100,761494775,2910,2910,2910,2910,0
|
|
20241220,123000,761494775,2910,2910,2910,2900,4253
|
|
20241220,122900,749161055,2915,2910,2915,2910,1720
|
|
20241220,122800,744155845,2910,2910,2910,2910,0
|
|
20241220,122700,744155845,2910,2910,2910,2910,100
|
|
20241220,122600,743864845,2910,2910,2910,2910,20
|
|
20241220,122500,743806645,2910,2910,2910,2910,6
|
|
20241220,122400,743789185,2910,2900,2910,2900,1802
|
|
20241220,122300,738563365,2900,2900,2900,2900,0
|
|
20241220,122200,738563365,2900,2900,2900,2900,0
|
|
20241220,122100,738563365,2900,2900,2910,2900,2556
|
|
20241220,122000,731150955,2900,2900,2900,2900,0
|
|
20241220,121900,731150955,2900,2900,2900,2900,0
|
|
20241220,121800,731150955,2900,2900,2900,2900,1
|
|
20241220,121700,731148055,2900,2900,2900,2900,0
|
|
20241220,121600,731148055,2900,2900,2900,2900,0
|
|
20241220,121500,731148055,2900,2895,2900,2895,12
|
|
20241220,121400,731113305,2895,2885,2895,2885,167
|
|
20241220,121300,730631500,2885,2895,2895,2885,2510
|
|
20241220,121200,723390050,2895,2895,2895,2895,4
|
|
20241220,121100,723378470,2895,2895,2895,2890,42
|
|
20241220,121000,723256920,2895,2895,2895,2890,451
|
|
20241220,120900,721953275,2895,2895,2895,2895,22
|
|
20241220,120800,721889585,2895,2895,2895,2895,30
|
|
20241220,120700,721802735,2895,2895,2895,2895,99
|
|
20241220,120600,721516130,2900,2895,2900,2895,2
|
|
20241220,120500,721510335,2900,2895,2900,2885,325
|
|
20241220,120400,720572290,2895,2900,2900,2895,3
|
|
20241220,120300,720563600,2915,2905,2915,2885,5709
|
|
20241220,120200,704066365,2915,2905,2915,2895,2368
|
|
20241220,120100,697202060,2915,2915,2915,2910,22
|
|
20241220,120000,697137935,2915,2905,2915,2900,455
|
|
20241220,115900,695813800,2915,2915,2915,2915,0
|
|
20241220,115800,695813800,2915,2915,2915,2915,0
|
|
20241220,115700,695813800,2915,2910,2915,2905,11
|
|
20241220,115600,695781805,2915,2915,2915,2915,0
|
|
20241220,115500,695781805,2915,2900,2915,2895,4
|
|
20241220,115400,695770180,2915,2915,2915,2915,4
|
|
20241220,115300,695758520,2895,2900,2915,2895,353
|
|
20241220,115200,694736540,2900,2900,2900,2900,3000
|
|
20241220,115100,686036540,2915,2905,2915,2900,49
|
|
20241220,115000,685894405,2915,2915,2915,2915,0
|
|
20241220,114900,685894405,2915,2915,2915,2915,2
|
|
20241220,114800,685888575,2910,2915,2915,2910,4
|
|
20241220,114700,685876930,2915,2915,2915,2915,261
|
|
20241220,114600,685116115,2915,2915,2915,2915,0
|
|
20241220,114500,685116115,2915,2915,2915,2905,6
|
|
20241220,114400,685098635,2905,2905,2905,2905,868
|
|
20241220,114300,682577095,2905,2905,2905,2905,235
|
|
20241220,114200,681894420,2900,2905,2905,2900,268
|
|
20241220,114100,681116125,2900,2900,2900,2900,150
|
|
20241220,114000,680681125,2905,2900,2905,2900,3
|
|
20241220,113900,680672415,2905,2900,2905,2900,225
|
|
20241220,113800,680019910,2900,2900,2900,2900,1
|
|
20241220,113700,680017010,2895,2895,2895,2895,21
|
|
20241220,113600,679956215,2905,2895,2905,2895,206
|
|
20241220,113500,679359820,2895,2905,2905,2885,834
|
|
20241220,113400,676952200,2890,2890,2895,2890,1229
|
|
20241220,113300,673400315,2895,2900,2900,2895,547
|
|
20241220,113200,671815180,2900,2900,2900,2900,287
|
|
20241220,113100,670982880,2905,2905,2905,2905,10
|
|
20241220,113000,670953830,2905,2905,2905,2905,37
|
|
20241220,112900,670846345,2905,2910,2910,2905,4
|
|
20241220,112800,670834710,2910,2910,2910,2905,204
|
|
20241220,112700,670242075,2910,2910,2910,2905,3
|
|
20241220,112600,670233350,2915,2905,2915,2885,56235
|
|
20241220,112500,507577205,2905,2915,2915,2900,50503
|
|
20241220,112400,360862625,2920,2920,2920,2920,0
|
|
20241220,112300,360862625,2920,2920,2920,2920,2
|
|
20241220,112200,360856785,2920,2920,2920,2920,2
|
|
20241220,112100,360850945,2915,2915,2915,2915,213
|
|
20241220,112000,360230050,2920,2915,2920,2915,992
|
|
20241220,111900,357338330,2925,2915,2925,2915,1697
|
|
20241220,111800,352391175,2920,2920,2920,2915,140
|
|
20241220,111700,351983065,2920,2920,2920,2920,0
|
|
20241220,111600,351983065,2920,2915,2920,2910,1368
|
|
20241220,111500,347996415,2915,2920,2920,2910,64
|
|
20241220,111400,347809850,2915,2915,2920,2915,2869
|
|
20241220,111300,339446710,2920,2920,2920,2920,173
|
|
20241220,111200,338941550,2925,2920,2925,2920,280
|
|
20241220,111100,338123945,2930,2930,2930,2930,0
|
|
20241220,111000,338123945,2930,2930,2930,2930,41
|
|
20241220,110900,338003815,2930,2930,2930,2930,0
|
|
20241220,110800,338003815,2930,2930,2930,2930,5
|
|
20241220,110700,337989165,2930,2930,2930,2930,0
|
|
20241220,110600,337989165,2930,2930,2930,2920,304
|
|
20241220,110500,337100445,2930,2930,2930,2920,1011
|
|
20241220,110400,334148215,2935,2930,2935,2930,511
|
|
20241220,110300,332650980,2930,2930,2930,2930,0
|
|
20241220,110200,332650980,2930,2930,2930,2930,0
|
|
20241220,110100,332650980,2930,2925,2930,2925,3
|
|
20241220,110000,332642195,2930,2930,2930,2925,1838
|
|
20241220,105900,327263350,2930,2930,2930,2930,800
|
|
20241220,105800,324919350,2940,2940,2940,2940,2
|
|
20241220,105700,324913470,2935,2935,2935,2935,715
|
|
20241220,105600,322814945,2940,2940,2940,2940,0
|
|
20241220,105500,322814945,2940,2940,2940,2940,2
|
|
20241220,105400,322809065,2935,2935,2935,2935,1
|
|
20241220,105300,322806130,2940,2940,2940,2940,1
|
|
20241220,105200,322803190,2940,2940,2940,2940,0
|
|
20241220,105100,322803190,2940,2935,2940,2935,374
|
|
20241220,105000,321705490,2935,2935,2935,2935,105
|
|
20241220,104900,321397315,2935,2935,2935,2935,270
|
|
20241220,104800,320604865,2935,2935,2935,2935,310
|
|
20241220,104700,319695015,2935,2930,2935,2930,874
|
|
20241220,104600,317134145,2935,2935,2935,2935,0
|
|
20241220,104500,317134145,2935,2930,2935,2930,2562
|
|
20241220,104400,309614745,2930,2935,2935,2930,2
|
|
20241220,104300,309608880,2935,2935,2935,2935,1
|
|
20241220,104200,309605945,2935,2935,2935,2935,220
|
|
20241220,104100,308960245,2935,2935,2935,2935,65
|
|
20241220,104000,308769470,2935,2935,2935,2935,7
|
|
20241220,103900,308748925,2935,2935,2935,2935,0
|
|
20241220,103800,308748925,2935,2935,2935,2935,0
|
|
20241220,103700,308748925,2935,2930,2935,2930,303
|
|
20241220,103600,307861125,2935,2935,2935,2935,3
|
|
20241220,103500,307852320,2935,2935,2935,2925,117
|
|
20241220,103400,307509065,2935,2935,2935,2935,0
|
|
20241220,103300,307509065,2935,2935,2935,2935,2
|
|
20241220,103200,307503195,2925,2925,2925,2925,0
|
|
20241220,103100,307503195,2925,2925,2925,2925,2539
|
|
20241220,103000,300076620,2935,2935,2935,2935,0
|
|
20241220,102900,300076620,2935,2935,2935,2935,229
|
|
20241220,102800,299404505,2935,2935,2935,2935,0
|
|
20241220,102700,299404505,2935,2935,2935,2935,0
|
|
20241220,102600,299404505,2935,2935,2935,2935,0
|
|
20241220,102500,299404505,2935,2935,2935,2935,2
|
|
20241220,102400,299398635,2925,2930,2935,2925,70
|
|
20241220,102300,299193770,2930,2930,2935,2930,365
|
|
20241220,102200,298124310,2935,2935,2935,2935,0
|
|
20241220,102100,298124310,2935,2930,2935,2930,212
|
|
20241220,102000,297502990,2935,2935,2935,2935,74
|
|
20241220,101900,297285800,2930,2930,2930,2930,328
|
|
20241220,101800,296324760,2935,2935,2935,2930,259
|
|
20241220,101700,295565050,2925,2925,2925,2925,200
|
|
20241220,101600,294980050,2930,2935,2935,2925,56
|
|
20241220,101500,294816215,2935,2935,2935,2935,2
|
|
20241220,101400,294810345,2930,2925,2935,2925,873
|
|
20241220,101300,292256710,2935,2930,2935,2930,3953
|
|
20241220,101200,280674405,2930,2925,2930,2920,662
|
|
20241220,101100,278740750,2920,2920,2920,2920,1
|
|
20241220,101000,278737830,2925,2925,2925,2925,0
|
|
20241220,100900,278737830,2925,2930,2930,2920,264
|
|
20241220,100800,277966545,2930,2930,2930,2930,2
|
|
20241220,100700,277960685,2930,2930,2930,2930,7
|
|
20241220,100600,277940175,2930,2930,2930,2930,1
|
|
20241220,100500,277937245,2915,2915,2915,2915,500
|
|
20241220,100400,276479745,2930,2930,2930,2930,0
|
|
20241220,100300,276479745,2930,2930,2930,2930,63
|
|
20241220,100200,276295155,2930,2920,2930,2915,3332
|
|
20241220,100100,266576860,2920,2925,2925,2915,1575
|
|
20241220,100000,261976570,2925,2925,2925,2925,0
|
|
20241220,095900,261976570,2925,2925,2925,2925,0
|
|
20241220,095800,261976570,2925,2925,2925,2925,10
|
|
20241220,095700,261947320,2925,2925,2925,2925,0
|
|
20241220,095600,261947320,2925,2925,2925,2925,893
|
|
20241220,095500,259335295,2925,2925,2925,2925,40
|
|
20241220,095400,259218295,2925,2925,2925,2925,11
|
|
20241220,095300,259186120,2920,2920,2920,2920,150
|
|
20241220,095200,258748120,2920,2920,2920,2920,549
|
|
20241220,095100,257145040,2920,2920,2920,2920,367
|
|
20241220,095000,256073400,2920,2920,2920,2920,228
|
|
20241220,094900,255407640,2925,2925,2925,2925,184
|
|
20241220,094800,254869440,2925,2925,2925,2925,400
|
|
20241220,094700,253699440,2940,2940,2940,2940,13
|
|
20241220,094600,253661220,2940,2940,2940,2940,27
|
|
20241220,094500,253581840,2940,2940,2940,2940,0
|
|
20241220,094400,253581840,2940,2940,2940,2940,0
|
|
20241220,094300,253581840,2940,2925,2940,2925,2084
|
|
20241220,094200,247479900,2930,2925,2930,2910,1944
|
|
20241220,094100,241793725,2910,2910,2925,2910,195
|
|
20241220,094000,241225765,2910,2915,2915,2910,1953
|
|
20241220,093900,235540805,2925,2925,2930,2925,1029
|
|
20241220,093800,232529485,2925,2925,2925,2910,56
|
|
20241220,093700,232365745,2905,2920,2920,2905,5235
|
|
20241220,093600,217124665,2930,2930,2930,2930,100
|
|
20241220,093500,216831665,2925,2925,2925,2925,2344
|
|
20241220,093400,209975465,2920,2925,2925,2920,136
|
|
20241220,093300,209578300,2925,2930,2930,2925,64
|
|
20241220,093200,209390930,2930,2915,2930,2915,4421
|
|
20241220,093100,196498670,2915,2905,2915,2900,6451
|
|
20241220,093000,177761580,2910,2910,2915,2905,4618
|
|
20241220,092900,164325610,2910,2910,2910,2910,3321
|
|
20241220,092800,154661500,2910,2905,2915,2905,995
|
|
20241220,092700,151766090,2905,2905,2910,2900,2381
|
|
20241220,092600,144851385,2905,2915,2915,2905,1749
|
|
20241220,092500,139765665,2915,2905,2915,2905,11
|
|
20241220,092400,139733680,2910,2910,2910,2910,250
|
|
20241220,092300,139006180,2915,2915,2915,2905,6074
|
|
20241220,092200,121328350,2915,2915,2915,2915,4496
|
|
20241220,092100,108222510,2915,2920,2920,2915,626
|
|
20241220,092000,106395625,2925,2925,2930,2925,885
|
|
20241220,091900,103805900,2925,2930,2930,2925,13
|
|
20241220,091800,103767825,2925,2920,2935,2920,524
|
|
20241220,091700,102234900,2915,2915,2915,2915,120
|
|
20241220,091600,101885100,2915,2915,2915,2915,685
|
|
20241220,091500,99888325,2915,2930,2935,2915,6438
|
|
20241220,091400,81087915,2930,2935,2935,2930,356
|
|
20241220,091300,80044830,2930,2935,2935,2930,1192
|
|
20241220,091200,76549770,2935,2935,2935,2935,756
|
|
20241220,091100,74330910,2930,2935,2935,2930,955
|
|
20241220,091000,71528035,2940,2940,2940,2940,1836
|
|
20241220,090900,66130195,2940,2950,2950,2935,5805
|
|
20241220,090800,49040360,2965,2950,2965,2950,1161
|
|
20241220,090700,45615395,2965,2950,2965,2950,153
|
|
20241220,090600,45164030,2950,2960,2960,2950,538
|
|
20241220,090500,43576005,2950,2960,2960,2950,7674
|
|
20241220,090400,20920475,2965,2995,2995,2965,1540
|
|
20241220,090300,16334420,2975,3005,3005,2975,666
|
|
20241220,090200,14337420,3005,2975,3005,2955,1070
|
|
20241220,090100,11153725,2975,2970,2975,2970,29
|
|
20241220,090000,11067460,2980,2970,2980,2960,3736
|