598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185500,933398440,3005,3005,3005,3005,9116
|
|
20241223,185400,933398440,3005,3005,3005,3005,0
|
|
20241223,185300,933398440,3005,3005,3005,3005,0
|
|
20241223,185200,933398440,3005,3005,3005,3005,0
|
|
20241223,185100,933398440,3005,3005,3005,3005,0
|
|
20241223,185000,933398440,3005,3005,3005,3005,0
|
|
20241223,184900,933398440,3005,3005,3005,3005,0
|
|
20241223,184800,933398440,3005,3005,3005,3005,0
|
|
20241223,184700,933398440,3005,3005,3005,3005,0
|
|
20241223,184600,933398440,3005,3005,3005,3005,0
|
|
20241223,184500,933398440,3005,3005,3005,3005,0
|
|
20241223,184400,933398440,3005,3005,3005,3005,0
|
|
20241223,184300,933398440,3005,3005,3005,3005,0
|
|
20241223,184200,933398440,3005,3005,3005,3005,0
|
|
20241223,184100,933398440,3005,3005,3005,3005,0
|
|
20241223,184000,933398440,3005,3005,3005,3005,0
|
|
20241223,183900,933398440,3005,3005,3005,3005,0
|
|
20241223,183800,933398440,3005,3005,3005,3005,0
|
|
20241223,183700,933398440,3005,3005,3005,3005,0
|
|
20241223,183600,933398440,3005,3005,3005,3005,0
|
|
20241223,183500,933398440,3005,3005,3005,3005,0
|
|
20241223,183400,933398440,3005,3005,3005,3005,0
|
|
20241223,183300,933398440,3005,3005,3005,3005,0
|
|
20241223,183200,933398440,3005,3005,3005,3005,0
|
|
20241223,183100,933398440,3005,3005,3005,3005,0
|
|
20241223,183000,933398440,3005,3005,3005,3005,0
|
|
20241223,182900,933398440,3005,3005,3005,3005,0
|
|
20241223,182800,933398440,3005,3005,3005,3005,0
|
|
20241223,182700,933398440,3005,3005,3005,3005,0
|
|
20241223,182600,933398440,3005,3005,3005,3005,0
|
|
20241223,182500,933398440,3005,3005,3005,3005,9116
|
|
20241223,182400,933398440,3005,3005,3005,3005,0
|
|
20241223,182300,933398440,3005,3005,3005,3005,0
|
|
20241223,182200,933398440,3005,3005,3005,3005,0
|
|
20241223,182100,933398440,3005,3005,3005,3005,0
|
|
20241223,182000,933398440,3005,3005,3005,3005,0
|
|
20241223,181900,933398440,3005,3005,3005,3005,0
|
|
20241223,181800,933398440,3005,3005,3005,3005,0
|
|
20241223,181700,933398440,3005,3005,3005,3005,0
|
|
20241223,181600,933398440,3005,3005,3005,3005,0
|
|
20241223,181500,933398440,3005,3005,3005,3005,0
|
|
20241223,181400,933398440,3005,3005,3005,3005,0
|
|
20241223,181300,933398440,3005,3005,3005,3005,0
|
|
20241223,181200,933398440,3005,3005,3005,3005,0
|
|
20241223,181100,933398440,3005,3005,3005,3005,0
|
|
20241223,181000,933398440,3005,3005,3005,3005,0
|
|
20241223,180900,933398440,3005,3005,3005,3005,0
|
|
20241223,180800,933398440,3005,3005,3005,3005,0
|
|
20241223,180700,933398440,3005,3005,3005,3005,0
|
|
20241223,180600,933398440,3005,3005,3005,3005,0
|
|
20241223,180500,933398440,3005,3005,3005,3005,0
|
|
20241223,180400,933398440,3005,3005,3005,3005,0
|
|
20241223,180300,933398440,3005,3005,3005,3005,0
|
|
20241223,180200,933398440,3005,3005,3005,3005,0
|
|
20241223,180100,933398440,3005,3005,3005,3005,0
|
|
20241223,180000,933398440,3005,3005,3005,3005,0
|
|
20241223,175900,933398440,3005,3005,3005,3005,0
|
|
20241223,175800,933398440,3005,3005,3005,3005,0
|
|
20241223,175700,933398440,3005,3005,3005,3005,0
|
|
20241223,175600,933398440,3005,3005,3005,3005,0
|
|
20241223,175500,933398440,3005,3005,3005,3005,9116
|
|
20241223,175400,933398440,3005,3005,3005,3005,0
|
|
20241223,175300,933398440,3005,3005,3005,3005,0
|
|
20241223,175200,933398440,3005,3005,3005,3005,0
|
|
20241223,175100,933398440,3005,3005,3005,3005,0
|
|
20241223,175000,933398440,3005,3005,3005,3005,0
|
|
20241223,174900,933398440,3005,3005,3005,3005,0
|
|
20241223,174800,933398440,3005,3005,3005,3005,0
|
|
20241223,174700,933398440,3005,3005,3005,3005,0
|
|
20241223,174600,933398440,3005,3005,3005,3005,0
|
|
20241223,174500,933398440,3005,3005,3005,3005,0
|
|
20241223,174400,933398440,3005,3005,3005,3005,0
|
|
20241223,174300,933398440,3005,3005,3005,3005,0
|
|
20241223,174200,933398440,3005,3005,3005,3005,0
|
|
20241223,174100,933398440,3005,3005,3005,3005,0
|
|
20241223,174000,933398440,3005,3005,3005,3005,0
|
|
20241223,173900,933398440,3005,3005,3005,3005,0
|
|
20241223,173800,933398440,3005,3005,3005,3005,0
|
|
20241223,173700,933398440,3005,3005,3005,3005,0
|
|
20241223,173600,933398440,3005,3005,3005,3005,0
|
|
20241223,173500,933398440,3005,3005,3005,3005,0
|
|
20241223,173400,933398440,3005,3005,3005,3005,0
|
|
20241223,173300,933398440,3005,3005,3005,3005,0
|
|
20241223,173200,933398440,3005,3005,3005,3005,0
|
|
20241223,173100,933398440,3005,3005,3005,3005,0
|
|
20241223,173000,933398440,3005,3005,3005,3005,0
|
|
20241223,172900,933398440,3005,3005,3005,3005,0
|
|
20241223,172800,933398440,3005,3005,3005,3005,0
|
|
20241223,172700,933398440,3005,3005,3005,3005,0
|
|
20241223,172600,933398440,3005,3005,3005,3005,0
|
|
20241223,172500,933398440,3005,3005,3005,3005,9116
|
|
20241223,172400,933398440,3005,3005,3005,3005,0
|
|
20241223,172300,933398440,3005,3005,3005,3005,0
|
|
20241223,172200,933398440,3005,3005,3005,3005,0
|
|
20241223,172100,933398440,3005,3005,3005,3005,0
|
|
20241223,172000,933398440,3005,3005,3005,3005,0
|
|
20241223,171900,933398440,3005,3005,3005,3005,0
|
|
20241223,171800,933398440,3005,3005,3005,3005,0
|
|
20241223,171700,933398440,3005,3005,3005,3005,0
|
|
20241223,171600,933398440,3005,3005,3005,3005,0
|
|
20241223,171500,933398440,3005,3005,3005,3005,0
|
|
20241223,171400,933398440,3005,3005,3005,3005,0
|
|
20241223,171300,933398440,3005,3005,3005,3005,0
|
|
20241223,171200,933398440,3005,3005,3005,3005,0
|
|
20241223,171100,933398440,3005,3005,3005,3005,0
|
|
20241223,171000,933398440,3005,3005,3005,3005,0
|
|
20241223,170900,933398440,3005,3005,3005,3005,0
|
|
20241223,170800,933398440,3005,3005,3005,3005,0
|
|
20241223,170700,933398440,3005,3005,3005,3005,0
|
|
20241223,170600,933398440,3005,3005,3005,3005,0
|
|
20241223,170500,933398440,3005,3005,3005,3005,0
|
|
20241223,170400,933398440,3005,3005,3005,3005,0
|
|
20241223,170300,933398440,3005,3005,3005,3005,0
|
|
20241223,170200,933398440,3005,3005,3005,3005,0
|
|
20241223,170100,933398440,3005,3005,3005,3005,0
|
|
20241223,170000,933398440,3005,3005,3005,3005,0
|
|
20241223,165900,933398440,3005,3005,3005,3005,0
|
|
20241223,165800,933398440,3005,3005,3005,3005,0
|
|
20241223,165700,933398440,3005,3005,3005,3005,0
|
|
20241223,165600,933398440,3005,3005,3005,3005,0
|
|
20241223,165500,933398440,3005,3005,3005,3005,9116
|
|
20241223,165400,933398440,3005,3005,3005,3005,0
|
|
20241223,165300,933398440,3005,3005,3005,3005,0
|
|
20241223,165200,933398440,3005,3005,3005,3005,0
|
|
20241223,165100,933398440,3005,3005,3005,3005,0
|
|
20241223,165000,933398440,3005,3005,3005,3005,0
|
|
20241223,164900,933398440,3005,3005,3005,3005,0
|
|
20241223,164800,933398440,3005,3005,3005,3005,0
|
|
20241223,164700,933398440,3005,3005,3005,3005,0
|
|
20241223,164600,933398440,3005,3005,3005,3005,0
|
|
20241223,164500,933398440,3005,3005,3005,3005,0
|
|
20241223,164400,933398440,3005,3005,3005,3005,0
|
|
20241223,164300,933398440,3005,3005,3005,3005,0
|
|
20241223,164200,933398440,3005,3005,3005,3005,0
|
|
20241223,164100,933398440,3005,3005,3005,3005,0
|
|
20241223,164000,933398440,3005,3005,3005,3005,0
|
|
20241223,163900,933398440,3005,3005,3005,3005,0
|
|
20241223,163800,933398440,3005,3005,3005,3005,0
|
|
20241223,163700,933398440,3005,3005,3005,3005,0
|
|
20241223,163600,933398440,3005,3005,3005,3005,0
|
|
20241223,163500,933398440,3005,3005,3005,3005,0
|
|
20241223,163400,933398440,3005,3005,3005,3005,0
|
|
20241223,163300,933398440,3005,3005,3005,3005,0
|
|
20241223,163200,933398440,3005,3005,3005,3005,0
|
|
20241223,163100,933398440,3005,3005,3005,3005,0
|
|
20241223,163000,933398440,3005,3005,3005,3005,0
|
|
20241223,162900,933398440,3005,3005,3005,3005,0
|
|
20241223,162800,933398440,3005,3005,3005,3005,0
|
|
20241223,162700,933398440,3005,3005,3005,3005,0
|
|
20241223,162600,933398440,3005,3005,3005,3005,0
|
|
20241223,162500,933398440,3005,3005,3005,3005,9116
|
|
20241223,162400,933398440,3005,3005,3005,3005,0
|
|
20241223,162300,933398440,3005,3005,3005,3005,0
|
|
20241223,162200,933398440,3005,3005,3005,3005,0
|
|
20241223,162100,933398440,3005,3005,3005,3005,0
|
|
20241223,162000,933398440,3005,3005,3005,3005,0
|
|
20241223,161900,933398440,3005,3005,3005,3005,0
|
|
20241223,161800,933398440,3005,3005,3005,3005,0
|
|
20241223,161700,933398440,3005,3005,3005,3005,0
|
|
20241223,161600,933398440,3005,3005,3005,3005,0
|
|
20241223,161500,933398440,3005,3005,3005,3005,0
|
|
20241223,161400,933398440,3005,3005,3005,3005,0
|
|
20241223,161300,933398440,3005,3005,3005,3005,0
|
|
20241223,161200,933398440,3005,3005,3005,3005,0
|
|
20241223,161100,933398440,3005,3005,3005,3005,0
|
|
20241223,161000,933398440,3005,3005,3005,3005,0
|
|
20241223,160900,933398440,3005,3005,3005,3005,0
|
|
20241223,160800,933398440,3005,3005,3005,3005,0
|
|
20241223,160700,933398440,3005,3005,3005,3005,0
|
|
20241223,160600,933398440,3005,3005,3005,3005,0
|
|
20241223,160500,933398440,3005,3005,3005,3005,0
|
|
20241223,160400,933398440,3005,3005,3005,3005,0
|
|
20241223,160300,933398440,3005,3005,3005,3005,0
|
|
20241223,160200,933398440,3005,3005,3005,3005,0
|
|
20241223,160100,933398440,3005,3005,3005,3005,0
|
|
20241223,160000,933398440,3005,3005,3005,3005,0
|
|
20241223,155900,933398440,3005,3005,3005,3005,0
|
|
20241223,155800,933398440,3005,3005,3005,3005,0
|
|
20241223,155700,933398440,3005,3005,3005,3005,0
|
|
20241223,155600,933398440,3005,3005,3005,3005,0
|
|
20241223,155500,933398440,3005,3005,3005,3005,9116
|
|
20241223,155400,933398440,3005,3005,3005,3005,0
|
|
20241223,155300,933398440,3005,3005,3005,3005,0
|
|
20241223,155200,933398440,3005,3005,3005,3005,0
|
|
20241223,155100,933398440,3005,3005,3005,3005,0
|
|
20241223,155000,933398440,3005,3005,3005,3005,0
|
|
20241223,154900,933398440,3005,3005,3005,3005,0
|
|
20241223,154800,933398440,3005,3005,3005,3005,0
|
|
20241223,154700,933398440,3005,3005,3005,3005,0
|
|
20241223,154600,933398440,3005,3005,3005,3005,0
|
|
20241223,154500,933398440,3005,3005,3005,3005,0
|
|
20241223,154400,933398440,3005,3005,3005,3005,0
|
|
20241223,154300,933398440,3005,3005,3005,3005,0
|
|
20241223,154200,933398440,3005,3005,3005,3005,0
|
|
20241223,154100,933398440,3005,3005,3005,3005,0
|
|
20241223,154000,933398440,3005,3005,3005,3005,0
|
|
20241223,153900,933398440,3005,3005,3005,3005,0
|
|
20241223,153800,933398440,3005,3005,3005,3005,0
|
|
20241223,153700,933398440,3005,3005,3005,3005,0
|
|
20241223,153600,933398440,3005,3005,3005,3005,0
|
|
20241223,153500,933398440,3005,3005,3005,3005,0
|
|
20241223,153400,933398440,3005,3005,3005,3005,0
|
|
20241223,153300,933398440,3005,3005,3005,3005,0
|
|
20241223,153200,933398440,3005,3005,3005,3005,0
|
|
20241223,153100,933398440,3005,3005,3005,3005,0
|
|
20241223,153000,933398440,3005,3005,3005,3005,9116
|
|
20241223,152900,906004860,3000,3000,3000,3000,0
|
|
20241223,152800,906004860,3000,3000,3000,3000,0
|
|
20241223,152700,906004860,3000,3000,3000,3000,0
|
|
20241223,152600,906004860,3000,3000,3000,3000,0
|
|
20241223,152500,906004860,3000,3000,3000,3000,0
|
|
20241223,152400,906004860,3000,3000,3000,3000,0
|
|
20241223,152300,906004860,3000,3000,3000,3000,0
|
|
20241223,152200,906004860,3000,3000,3000,3000,0
|
|
20241223,152100,906004860,3000,3000,3000,3000,0
|
|
20241223,152000,906004860,3000,3000,3000,3000,0
|
|
20241223,151900,906004860,3000,3005,3005,3000,507
|
|
20241223,151800,904481775,3005,3000,3005,2990,1173
|
|
20241223,151700,900965445,2990,2995,3000,2990,1014
|
|
20241223,151600,897924975,2995,2990,2995,2990,1292
|
|
20241223,151500,894060435,2990,2995,2995,2990,2688
|
|
20241223,151400,886022710,3000,2995,3000,2995,1814
|
|
20241223,151300,880588540,3000,3000,3000,3000,3
|
|
20241223,151200,880579540,2995,3000,3000,2995,323
|
|
20241223,151100,879611050,3000,3000,3000,3000,867
|
|
20241223,151000,877010050,3000,3000,3000,3000,1
|
|
20241223,150900,877007050,2990,2995,3000,2990,505
|
|
20241223,150800,875494565,3000,3000,3000,2990,1479
|
|
20241223,150700,871070440,3000,2995,3000,2995,12
|
|
20241223,150600,871034495,3000,2995,3000,2990,920
|
|
20241223,150500,868279075,3000,2995,3000,2995,609
|
|
20241223,150400,866455110,3000,3000,3000,3000,21
|
|
20241223,150300,866392110,3000,2995,3000,2995,3555
|
|
20241223,150200,855744870,3005,3000,3005,3000,862
|
|
20241223,150100,853158865,3000,3000,3005,3000,308
|
|
20241223,150000,852234855,3000,3000,3005,3000,75
|
|
20241223,145900,852009840,3000,3000,3000,2995,70
|
|
20241223,145800,851799855,3000,3000,3000,3000,2
|
|
20241223,145700,851793855,3000,3000,3000,3000,70
|
|
20241223,145600,851583855,3005,3000,3005,3000,413
|
|
20241223,145500,850344850,3005,3005,3005,3005,32
|
|
20241223,145400,850248690,3000,3000,3000,2995,3496
|
|
20241223,145300,839775790,3000,3000,3000,2995,524
|
|
20241223,145200,838204790,3005,3005,3005,3005,1
|
|
20241223,145100,838201785,3005,3005,3005,2995,10
|
|
20241223,145000,838171815,3005,3000,3005,2995,4459
|
|
20241223,144900,824796585,3005,3005,3005,3005,1
|
|
20241223,144800,824793580,3005,3005,3005,3005,1
|
|
20241223,144700,824790575,3005,3000,3010,3000,182
|
|
20241223,144600,824244540,3005,3005,3005,3000,92
|
|
20241223,144500,823968505,3010,3000,3010,3000,215
|
|
20241223,144400,823323475,3010,3005,3010,3005,1032
|
|
20241223,144300,820222305,3010,3010,3010,3010,1
|
|
20241223,144200,820219295,3010,3010,3010,3010,1
|
|
20241223,144100,820216285,3010,3010,3010,3005,330
|
|
20241223,144000,819222990,3015,3015,3015,3015,68
|
|
20241223,143900,819017970,3015,3010,3015,3010,146
|
|
20241223,143800,818578505,3010,3015,3015,3010,1861
|
|
20241223,143700,812976890,3010,3000,3010,3000,3546
|
|
20241223,143600,802303460,3010,3000,3010,3000,948
|
|
20241223,143500,799455045,3005,3005,3005,3005,1333
|
|
20241223,143400,795449380,3010,3010,3010,3005,521
|
|
20241223,143300,793883720,3010,3005,3010,3005,455
|
|
20241223,143200,792515170,3010,3005,3010,3005,212
|
|
20241223,143100,791878100,3010,3005,3010,3005,739
|
|
20241223,143000,789656205,3005,3005,3005,3005,134
|
|
20241223,142900,789253535,3005,3000,3010,3000,417
|
|
20241223,142800,788000965,3000,3005,3010,3000,20013
|
|
20241223,142700,727790825,3000,3000,3000,3000,1668
|
|
20241223,142600,722786825,3000,3005,3005,3000,335
|
|
20241223,142500,721781815,3000,3000,3000,3000,3395
|
|
20241223,142400,711596815,3000,3000,3000,3000,1
|
|
20241223,142300,711593815,3000,3000,3000,3000,1
|
|
20241223,142200,711590815,3000,2995,3000,2985,1314
|
|
20241223,142100,707649845,2990,2995,2995,2990,21
|
|
20241223,142000,707587050,3000,3000,3000,2985,254
|
|
20241223,141900,706826305,3000,3000,3000,3000,1
|
|
20241223,141800,706823305,2995,2990,3000,2990,111
|
|
20241223,141700,706490905,2990,2995,3000,2990,5032
|
|
20241223,141600,691438785,3000,2995,3000,2995,202
|
|
20241223,141500,690833785,3000,2995,3000,2995,201
|
|
20241223,141400,690231785,3000,3000,3000,3000,1
|
|
20241223,141300,690228785,3000,3000,3000,3000,2
|
|
20241223,141200,690222785,3000,2995,3000,2995,237
|
|
20241223,141100,689512785,3000,3000,3000,3000,2
|
|
20241223,141000,689506785,3000,3000,3000,3000,1
|
|
20241223,140900,689503785,3000,3000,3000,2995,1003
|
|
20241223,140800,686499785,3000,3000,3000,3000,1
|
|
20241223,140700,686496785,3000,2990,3000,2990,1022
|
|
20241223,140600,683440995,3000,3000,3000,3000,1
|
|
20241223,140500,683437995,3000,2995,3000,2995,2
|
|
20241223,140400,683432000,3000,3000,3000,3000,1
|
|
20241223,140300,683429000,3000,2995,3000,2995,25
|
|
20241223,140200,683354115,2995,2995,3005,2995,331
|
|
20241223,140100,682362740,3005,2995,3005,2990,12153
|
|
20241223,140000,645988160,2995,3000,3000,2995,338
|
|
20241223,135900,644975845,3000,3000,3000,3000,1
|
|
20241223,135800,644972845,2995,3000,3000,2995,9
|
|
20241223,135700,644945885,2995,2995,2995,2995,180
|
|
20241223,135600,644406785,3000,2995,3000,2995,714
|
|
20241223,135500,642268345,3000,3000,3000,3000,21
|
|
20241223,135400,642205345,3000,3000,3000,3000,19
|
|
20241223,135300,642148345,3000,2990,3000,2980,10661
|
|
20241223,135200,610320735,2995,2995,2995,2990,633
|
|
20241223,135100,608425400,2995,2995,2995,2995,1
|
|
20241223,135000,608422405,2995,2990,2995,2990,702
|
|
20241223,134900,606323415,2995,2995,2995,2995,1
|
|
20241223,134800,606320420,2995,2995,2995,2990,414
|
|
20241223,134700,605080990,2995,2995,2995,2995,0
|
|
20241223,134600,605080990,2995,2990,2995,2990,818
|
|
20241223,134500,602635105,2990,2995,2995,2990,370
|
|
20241223,134400,601527455,2995,2995,2995,2990,1126
|
|
20241223,134300,598156585,3000,3000,3000,2995,64
|
|
20241223,134200,597964835,3000,3000,3000,3000,3101
|
|
20241223,134100,588661835,3000,3000,3000,2995,148
|
|
20241223,134000,588218420,3000,2995,3000,2995,1064
|
|
20241223,133900,585031735,2995,2995,2995,2995,2
|
|
20241223,133800,585025745,2995,2995,2995,2990,303
|
|
20241223,133700,584119760,2995,2995,2995,2995,5621
|
|
20241223,133600,567284865,2995,2995,2995,2995,218
|
|
20241223,133500,566631955,2990,2990,2995,2985,5681
|
|
20241223,133400,549642015,2990,2990,2990,2990,431
|
|
20241223,133300,548353325,2990,2985,2990,2985,501
|
|
20241223,133200,546857835,2990,2990,2990,2990,3
|
|
20241223,133100,546848865,2980,2990,2990,2980,2004
|
|
20241223,133000,540876915,2985,2985,2985,2985,926
|
|
20241223,132900,538112805,2980,2985,2985,2980,101
|
|
20241223,132800,537811820,2980,2980,2985,2980,826
|
|
20241223,132700,535350330,2980,2980,2980,2980,66
|
|
20241223,132600,535153650,2980,2980,2980,2980,517
|
|
20241223,132500,533612990,2985,2985,2990,2985,273
|
|
20241223,132400,532798080,2985,2985,2990,2985,396
|
|
20241223,132300,531616000,2990,2985,2990,2985,218
|
|
20241223,132200,530964200,2990,2990,2990,2985,6
|
|
20241223,132100,530946275,2985,2985,2990,2985,91
|
|
20241223,132000,530674535,2990,2990,2990,2990,164
|
|
20241223,131900,530184175,2990,2990,2990,2990,51
|
|
20241223,131800,530031685,2985,2985,2990,2985,8
|
|
20241223,131700,530007795,2985,2985,2990,2985,357
|
|
20241223,131600,528942145,2985,2985,2985,2985,286
|
|
20241223,131500,528088435,2985,2985,2985,2985,1
|
|
20241223,131400,528085450,2985,2985,2985,2985,1
|
|
20241223,131300,528082465,2985,2985,2985,2985,1
|
|
20241223,131200,528079480,2985,2985,2985,2985,101
|
|
20241223,131100,527777995,2985,2985,2985,2985,101
|
|
20241223,131000,527476510,2985,2985,2985,2985,456
|
|
20241223,130900,526115350,2985,2985,2985,2985,1
|
|
20241223,130800,526112365,2985,2985,2985,2985,120
|
|
20241223,130700,525754165,2985,2985,2985,2985,0
|
|
20241223,130600,525754165,2985,2975,2985,2975,13
|
|
20241223,130500,525715460,2985,2980,2985,2975,714
|
|
20241223,130400,523587770,2985,2980,2985,2980,2
|
|
20241223,130300,523581805,2985,2985,2985,2985,489
|
|
20241223,130200,522122140,2985,2980,2985,2980,3326
|
|
20241223,130100,512208030,2980,2980,2980,2980,1000
|
|
20241223,130000,509228030,2980,2980,2980,2980,0
|
|
20241223,125900,509228030,2980,2975,2980,2975,65
|
|
20241223,125800,509034640,2975,2975,2975,2975,0
|
|
20241223,125700,509034640,2975,2975,2975,2975,0
|
|
20241223,125600,509034640,2975,2975,2975,2975,1
|
|
20241223,125500,509031665,2975,2970,2975,2970,1768
|
|
20241223,125400,503774365,2975,2975,2975,2975,0
|
|
20241223,125300,503774365,2975,2975,2975,2975,2730
|
|
20241223,125200,495652615,2975,2975,2975,2975,0
|
|
20241223,125100,495652615,2975,2975,2975,2975,0
|
|
20241223,125000,495652615,2975,2970,2975,2970,4197
|
|
20241223,124900,483173040,2975,2975,2975,2975,300
|
|
20241223,124800,482280540,2975,2975,2975,2975,1
|
|
20241223,124700,482277565,2975,2975,2975,2975,0
|
|
20241223,124600,482277565,2975,2975,2975,2975,0
|
|
20241223,124500,482277565,2975,2975,2975,2975,0
|
|
20241223,124400,482277565,2975,2975,2975,2975,0
|
|
20241223,124300,482277565,2975,2975,2975,2965,202
|
|
20241223,124200,481678615,2965,2965,2965,2965,373
|
|
20241223,124100,480572670,2975,2975,2975,2975,9
|
|
20241223,124000,480545895,2975,2975,2975,2975,0
|
|
20241223,123900,480545895,2975,2975,2975,2975,538
|
|
20241223,123800,478945345,2975,2965,2975,2965,1415
|
|
20241223,123700,474747760,2970,2970,2970,2970,1
|
|
20241223,123600,474744790,2975,2975,2975,2975,0
|
|
20241223,123500,474744790,2975,2975,2975,2975,0
|
|
20241223,123400,474744790,2975,2975,2975,2975,1
|
|
20241223,123300,474741815,2965,2965,2965,2965,118
|
|
20241223,123200,474391945,2980,2980,2980,2980,0
|
|
20241223,123100,474391945,2980,2980,2980,2980,0
|
|
20241223,123000,474391945,2980,2980,2980,2980,0
|
|
20241223,122900,474391945,2980,2980,2980,2980,0
|
|
20241223,122800,474391945,2980,2980,2980,2980,0
|
|
20241223,122700,474391945,2980,2980,2980,2980,0
|
|
20241223,122600,474391945,2980,2965,2980,2965,199
|
|
20241223,122500,473801895,2980,2980,2980,2980,0
|
|
20241223,122400,473801895,2980,2975,2980,2975,14
|
|
20241223,122300,473760235,2980,2980,2980,2980,0
|
|
20241223,122200,473760235,2980,2980,2980,2980,123
|
|
20241223,122100,473393695,2970,2970,2970,2970,300
|
|
20241223,122000,472502695,2970,2980,2980,2970,6434
|
|
20241223,121900,453363595,2980,2980,2980,2980,1
|
|
20241223,121800,453360615,2975,2980,2980,2975,119
|
|
20241223,121700,453006480,2985,2985,2985,2985,0
|
|
20241223,121600,453006480,2985,2985,2985,2985,0
|
|
20241223,121500,453006480,2985,2985,2985,2985,9
|
|
20241223,121400,452979615,2985,2985,2985,2985,1
|
|
20241223,121300,452976630,2980,2980,2980,2980,434
|
|
20241223,121200,451683310,2985,2985,2985,2985,41
|
|
20241223,121100,451560925,2980,2980,2980,2980,0
|
|
20241223,121000,451560925,2980,2985,2985,2980,516
|
|
20241223,120900,450020745,2985,2985,2985,2985,500
|
|
20241223,120800,448528245,2985,2980,2985,2980,51
|
|
20241223,120700,448376260,2980,2980,2980,2980,171
|
|
20241223,120600,447866680,2980,2980,2980,2980,0
|
|
20241223,120500,447866680,2980,2980,2980,2980,0
|
|
20241223,120400,447866680,2980,2980,2980,2980,2
|
|
20241223,120300,447860720,2975,2975,2975,2975,38
|
|
20241223,120200,447747670,2980,2980,2980,2980,116
|
|
20241223,120100,447401990,2980,2980,2980,2980,0
|
|
20241223,120000,447401990,2980,2980,2980,2980,350
|
|
20241223,115900,446358990,2980,2980,2980,2980,1
|
|
20241223,115800,446356010,2980,2980,2980,2980,0
|
|
20241223,115700,446356010,2980,2975,2980,2975,100
|
|
20241223,115600,446058500,2970,2970,2970,2970,485
|
|
20241223,115500,444618050,2985,2985,2985,2985,0
|
|
20241223,115400,444618050,2985,2985,2985,2985,0
|
|
20241223,115300,444618050,2985,2980,2985,2980,2
|
|
20241223,115200,444612085,2985,2985,2985,2970,1604
|
|
20241223,115100,439841675,2980,2980,2980,2980,2138
|
|
20241223,115000,433470435,2980,2980,2980,2980,0
|
|
20241223,114900,433470435,2980,2980,2980,2980,10
|
|
20241223,114800,433440635,2980,2980,2980,2980,243
|
|
20241223,114700,432716495,2980,2980,2980,2980,0
|
|
20241223,114600,432716495,2980,2980,2980,2980,3746
|
|
20241223,114500,421553415,2980,2980,2980,2980,0
|
|
20241223,114400,421553415,2980,2980,2980,2980,0
|
|
20241223,114300,421553415,2980,2975,2980,2975,32
|
|
20241223,114200,421458205,2980,2980,2980,2980,0
|
|
20241223,114100,421458205,2980,2980,2980,2980,2
|
|
20241223,114000,421452245,2970,2970,2970,2970,39
|
|
20241223,113900,421336415,2970,2970,2970,2970,0
|
|
20241223,113800,421336415,2970,2965,2970,2965,340
|
|
20241223,113700,420328290,2965,2970,2970,2965,82
|
|
20241223,113600,420084775,2975,2975,2975,2975,0
|
|
20241223,113500,420084775,2975,2975,2975,2975,2
|
|
20241223,113400,420078825,2965,2970,2970,2965,53
|
|
20241223,113300,419921610,2980,2980,2980,2980,0
|
|
20241223,113200,419921610,2980,2980,2980,2980,1
|
|
20241223,113100,419918630,2960,2975,2975,2960,716
|
|
20241223,113000,417794025,2980,2980,2980,2980,4
|
|
20241223,112900,417782105,2980,2975,2980,2975,1163
|
|
20241223,112800,414319670,2980,2980,2980,2980,0
|
|
20241223,112700,414319670,2980,2980,2980,2980,3
|
|
20241223,112600,414310730,2970,2970,2970,2970,64
|
|
20241223,112500,414120650,2980,2975,2980,2975,28
|
|
20241223,112400,414037345,2975,2970,2975,2970,154
|
|
20241223,112300,413579750,2970,2975,2975,2970,124
|
|
20241223,112200,413211270,2975,2970,2975,2970,102
|
|
20241223,112100,412908320,2975,2975,2980,2975,5621
|
|
20241223,112000,396166150,2975,2975,2975,2975,0
|
|
20241223,111900,396166150,2975,2975,2975,2975,2
|
|
20241223,111800,396160200,2970,2970,2970,2970,340
|
|
20241223,111700,395150400,2970,2970,2970,2970,3662
|
|
20241223,111600,384274260,2975,2970,2975,2970,49
|
|
20241223,111500,384128670,2975,2975,2975,2975,374
|
|
20241223,111400,383016020,2970,2975,2975,2970,12664
|
|
20241223,111300,345402940,2980,2980,2980,2975,1172
|
|
20241223,111200,341913730,2980,2975,2980,2975,52
|
|
20241223,111100,341759020,2975,2970,2975,2970,3690
|
|
20241223,111000,330790895,2970,2970,2970,2970,0
|
|
20241223,110900,330790895,2970,2970,2970,2970,55
|
|
20241223,110800,330627545,2970,2960,2970,2960,196
|
|
20241223,110700,330047335,2965,2965,2965,2965,555
|
|
20241223,110600,328401760,2970,2970,2970,2970,0
|
|
20241223,110500,328401760,2970,2965,2970,2965,110
|
|
20241223,110400,328075110,2970,2970,2970,2970,0
|
|
20241223,110300,328075110,2970,2970,2970,2970,300
|
|
20241223,110200,327184110,2970,2970,2970,2970,30
|
|
20241223,110100,327095010,2970,2970,2970,2970,0
|
|
20241223,110000,327095010,2970,2970,2970,2970,505
|
|
20241223,105900,325595160,2970,2970,2970,2970,0
|
|
20241223,105800,325595160,2970,2960,2970,2960,7
|
|
20241223,105700,325574420,2970,2970,2970,2970,106
|
|
20241223,105600,325259600,2970,2970,2970,2955,1101
|
|
20241223,105500,321994310,2975,2975,2975,2975,2
|
|
20241223,105400,321988360,2970,2970,2970,2970,1
|
|
20241223,105300,321985390,2975,2970,2975,2970,48
|
|
20241223,105200,321842820,2975,2975,2975,2975,2
|
|
20241223,105100,321836870,2970,2970,2970,2970,0
|
|
20241223,105000,321836870,2970,2970,2970,2970,331
|
|
20241223,104900,320853800,2970,2970,2970,2970,222
|
|
20241223,104800,320194460,2975,2975,2975,2975,2
|
|
20241223,104700,320188510,2960,2965,2965,2960,2000
|
|
20241223,104600,314268505,2960,2965,2965,2960,100
|
|
20241223,104500,313972205,2975,2970,2975,2970,5354
|
|
20241223,104400,298047395,2975,2965,2975,2965,8500
|
|
20241223,104300,272778425,2965,2965,2965,2965,0
|
|
20241223,104200,272778425,2965,2965,2965,2965,80
|
|
20241223,104100,272541225,2960,2965,2965,2960,14
|
|
20241223,104000,272499780,2970,2970,2970,2970,0
|
|
20241223,103900,272499780,2970,2970,2970,2970,0
|
|
20241223,103800,272499780,2970,2970,2970,2970,20
|
|
20241223,103700,272440380,2965,2960,2965,2960,5104
|
|
20241223,103600,257307035,2960,2960,2960,2960,1690
|
|
20241223,103500,252304635,2960,2960,2960,2960,0
|
|
20241223,103400,252304635,2960,2960,2960,2960,407
|
|
20241223,103300,251099915,2960,2955,2960,2955,61
|
|
20241223,103200,250919650,2955,2950,2955,2950,124
|
|
20241223,103100,250553595,2950,2950,2950,2950,2098
|
|
20241223,103000,244364495,2960,2960,2960,2960,0
|
|
20241223,102900,244364495,2960,2955,2960,2955,2150
|
|
20241223,102800,238011235,2955,2960,2960,2955,27
|
|
20241223,102700,237931350,2960,2960,2960,2960,0
|
|
20241223,102600,237931350,2960,2955,2960,2955,132
|
|
20241223,102500,237541280,2960,2960,2960,2960,6
|
|
20241223,102400,237523520,2960,2960,2960,2960,30
|
|
20241223,102300,237434720,2960,2955,2960,2955,1062
|
|
20241223,102200,234296210,2960,2960,2960,2960,169
|
|
20241223,102100,233795970,2960,2960,2965,2960,1330
|
|
20241223,102000,229859120,2960,2960,2960,2960,300
|
|
20241223,101900,228971120,2960,2960,2960,2960,1
|
|
20241223,101800,228968160,2960,2960,2960,2960,0
|
|
20241223,101700,228968160,2960,2960,2960,2960,0
|
|
20241223,101600,228968160,2960,2960,2960,2960,886
|
|
20241223,101500,226345600,2960,2950,2960,2950,77
|
|
20241223,101400,226118290,2960,2960,2960,2960,1
|
|
20241223,101300,226115330,2960,2960,2960,2960,32
|
|
20241223,101200,226020610,2945,2945,2945,2945,1087
|
|
20241223,101100,222819395,2960,2960,2960,2955,8
|
|
20241223,101000,222795720,2950,2960,2960,2950,1815
|
|
20241223,100900,217441460,2960,2960,2960,2960,0
|
|
20241223,100800,217441460,2960,2960,2960,2960,1
|
|
20241223,100700,217438500,2960,2960,2960,2960,31
|
|
20241223,100600,217346740,2960,2960,2960,2960,501
|
|
20241223,100500,215863780,2965,2965,2965,2965,4
|
|
20241223,100400,215851920,2965,2965,2965,2965,0
|
|
20241223,100300,215851920,2965,2965,2965,2965,400
|
|
20241223,100200,214665920,2965,2950,2965,2950,53
|
|
20241223,100100,214509525,2965,2965,2965,2965,0
|
|
20241223,100000,214509525,2965,2965,2965,2965,40
|
|
20241223,095900,214390925,2965,2965,2965,2965,1
|
|
20241223,095800,214387960,2965,2950,2965,2950,970
|
|
20241223,095700,211523910,2965,2965,2965,2965,377
|
|
20241223,095600,210406105,2960,2960,2960,2960,39
|
|
20241223,095500,210290665,2950,2950,2950,2950,0
|
|
20241223,095400,210290665,2950,2950,2950,2950,500
|
|
20241223,095300,208815665,2950,2955,2960,2950,1012
|
|
20241223,095200,205825235,2960,2960,2960,2960,14
|
|
20241223,095100,205783795,2960,2960,2960,2960,100
|
|
20241223,095000,205487795,2965,2965,2965,2965,14
|
|
20241223,094900,205446285,2965,2965,2965,2965,22
|
|
20241223,094800,205381055,2970,2970,2970,2970,0
|
|
20241223,094700,205381055,2970,2970,2970,2970,0
|
|
20241223,094600,205381055,2970,2970,2970,2970,40
|
|
20241223,094500,205262255,2950,2960,2960,2950,255
|
|
20241223,094400,204507505,2960,2960,2960,2950,3026
|
|
20241223,094300,195573430,2960,2960,2960,2960,4
|
|
20241223,094200,195561590,2960,2960,2970,2960,67
|
|
20241223,094100,195363150,2970,2965,2970,2960,2357
|
|
20241223,094000,188380515,2965,2965,2965,2965,1
|
|
20241223,093900,188377550,2965,2970,2970,2965,679
|
|
20241223,093800,186364300,2970,2965,2970,2960,1944
|
|
20241223,093700,180600535,2965,2965,2965,2965,1570
|
|
20241223,093600,175945485,2970,2970,2970,2970,0
|
|
20241223,093500,175945485,2970,2970,2970,2965,99
|
|
20241223,093400,175651605,2965,2965,2965,2965,0
|
|
20241223,093300,175651605,2965,2970,2970,2965,1015
|
|
20241223,093200,172642055,2970,2970,2970,2970,123
|
|
20241223,093100,172276745,2970,2965,2970,2965,554
|
|
20241223,093000,170633950,2965,2955,2965,2955,1564
|
|
20241223,092900,166011965,2955,2965,2965,2950,2301
|
|
20241223,092800,159213865,2965,2970,2970,2965,41
|
|
20241223,092700,159092100,2970,2955,2970,2955,3193
|
|
20241223,092600,149629360,2950,2950,2950,2950,12
|
|
20241223,092500,149593960,2950,2955,2965,2950,3514
|
|
20241223,092400,139200610,2955,2965,2965,2955,2680
|
|
20241223,092300,131270220,2965,2965,2965,2965,1461
|
|
20241223,092200,126938355,2965,2960,2965,2960,734
|
|
20241223,092100,124763300,2965,2955,2965,2955,2691
|
|
20241223,092000,116797785,2955,2955,2955,2955,583
|
|
20241223,091900,115075020,2955,2960,2960,2955,161
|
|
20241223,091800,114599255,2955,2955,2955,2955,1602
|
|
20241223,091700,109865345,2950,2955,2955,2950,600
|
|
20241223,091600,108092845,2950,2960,2965,2950,1062
|
|
20241223,091500,104944085,2955,2965,2965,2955,6
|
|
20241223,091400,104926305,2965,2950,2965,2950,1090
|
|
20241223,091300,101697645,2950,2950,2950,2950,300
|
|
20241223,091200,100812645,2950,2940,2950,2940,786
|
|
20241223,091100,98495685,2940,2955,2955,2940,3561
|
|
20241223,091000,88017115,2955,2950,2955,2950,1156
|
|
20241223,090900,84606730,2950,2955,2955,2950,1530
|
|
20241223,090800,80089980,2960,2965,2965,2960,23
|
|
20241223,090700,80021865,2965,2945,2965,2945,854
|
|
20241223,090600,77493020,2945,2965,2965,2945,2064
|
|
20241223,090500,71386155,2965,2955,2965,2950,516
|
|
20241223,090400,69861830,2955,2960,2960,2950,2364
|
|
20241223,090300,62864840,2960,2970,2970,2950,3844
|
|
20241223,090200,51486350,2975,2945,2985,2945,7660
|
|
20241223,090100,28719825,2945,2945,2955,2940,1207
|
|
20241223,090000,25162315,2940,2915,2960,2915,8598
|