598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,185500,1038085865,2970,2970,2970,2970,1643
|
|
20241226,185400,1038085865,2970,2970,2970,2970,0
|
|
20241226,185300,1038085865,2970,2970,2970,2970,0
|
|
20241226,185200,1038085865,2970,2970,2970,2970,0
|
|
20241226,185100,1038085865,2970,2970,2970,2970,0
|
|
20241226,185000,1038085865,2970,2970,2970,2970,0
|
|
20241226,184900,1038085865,2970,2970,2970,2970,0
|
|
20241226,184800,1038085865,2970,2970,2970,2970,0
|
|
20241226,184700,1038085865,2970,2970,2970,2970,0
|
|
20241226,184600,1038085865,2970,2970,2970,2970,0
|
|
20241226,184500,1038085865,2970,2970,2970,2970,0
|
|
20241226,184400,1038085865,2970,2970,2970,2970,0
|
|
20241226,184300,1038085865,2970,2970,2970,2970,0
|
|
20241226,184200,1038085865,2970,2970,2970,2970,0
|
|
20241226,184100,1038085865,2970,2970,2970,2970,0
|
|
20241226,184000,1038085865,2970,2970,2970,2970,0
|
|
20241226,183900,1038085865,2970,2970,2970,2970,0
|
|
20241226,183800,1038085865,2970,2970,2970,2970,0
|
|
20241226,183700,1038085865,2970,2970,2970,2970,0
|
|
20241226,183600,1038085865,2970,2970,2970,2970,0
|
|
20241226,183500,1038085865,2970,2970,2970,2970,0
|
|
20241226,183400,1038085865,2970,2970,2970,2970,0
|
|
20241226,183300,1038085865,2970,2970,2970,2970,0
|
|
20241226,183200,1038085865,2970,2970,2970,2970,0
|
|
20241226,183100,1038085865,2970,2970,2970,2970,0
|
|
20241226,183000,1038085865,2970,2970,2970,2970,0
|
|
20241226,182900,1038085865,2970,2970,2970,2970,0
|
|
20241226,182800,1038085865,2970,2970,2970,2970,0
|
|
20241226,182700,1038085865,2970,2970,2970,2970,0
|
|
20241226,182600,1038085865,2970,2970,2970,2970,0
|
|
20241226,182500,1038085865,2970,2970,2970,2970,1643
|
|
20241226,182400,1038085865,2970,2970,2970,2970,0
|
|
20241226,182300,1038085865,2970,2970,2970,2970,0
|
|
20241226,182200,1038085865,2970,2970,2970,2970,0
|
|
20241226,182100,1038085865,2970,2970,2970,2970,0
|
|
20241226,182000,1038085865,2970,2970,2970,2970,0
|
|
20241226,181900,1038085865,2970,2970,2970,2970,0
|
|
20241226,181800,1038085865,2970,2970,2970,2970,0
|
|
20241226,181700,1038085865,2970,2970,2970,2970,0
|
|
20241226,181600,1038085865,2970,2970,2970,2970,0
|
|
20241226,181500,1038085865,2970,2970,2970,2970,0
|
|
20241226,181400,1038085865,2970,2970,2970,2970,0
|
|
20241226,181300,1038085865,2970,2970,2970,2970,0
|
|
20241226,181200,1038085865,2970,2970,2970,2970,0
|
|
20241226,181100,1038085865,2970,2970,2970,2970,0
|
|
20241226,181000,1038085865,2970,2970,2970,2970,0
|
|
20241226,180900,1038085865,2970,2970,2970,2970,0
|
|
20241226,180800,1038085865,2970,2970,2970,2970,0
|
|
20241226,180700,1038085865,2970,2970,2970,2970,0
|
|
20241226,180600,1038085865,2970,2970,2970,2970,0
|
|
20241226,180500,1038085865,2970,2970,2970,2970,0
|
|
20241226,180400,1038085865,2970,2970,2970,2970,0
|
|
20241226,180300,1038085865,2970,2970,2970,2970,0
|
|
20241226,180200,1038085865,2970,2970,2970,2970,0
|
|
20241226,180100,1038085865,2970,2970,2970,2970,0
|
|
20241226,180000,1038085865,2970,2970,2970,2970,0
|
|
20241226,175900,1038085865,2970,2970,2970,2970,0
|
|
20241226,175800,1038085865,2970,2970,2970,2970,0
|
|
20241226,175700,1038085865,2970,2970,2970,2970,0
|
|
20241226,175600,1038085865,2970,2970,2970,2970,0
|
|
20241226,175500,1038085865,2970,2970,2970,2970,1643
|
|
20241226,175400,1038085865,2970,2970,2970,2970,0
|
|
20241226,175300,1038085865,2970,2970,2970,2970,0
|
|
20241226,175200,1038085865,2970,2970,2970,2970,0
|
|
20241226,175100,1038085865,2970,2970,2970,2970,0
|
|
20241226,175000,1038085865,2970,2970,2970,2970,0
|
|
20241226,174900,1038085865,2970,2970,2970,2970,0
|
|
20241226,174800,1038085865,2970,2970,2970,2970,0
|
|
20241226,174700,1038085865,2970,2970,2970,2970,0
|
|
20241226,174600,1038085865,2970,2970,2970,2970,0
|
|
20241226,174500,1038085865,2970,2970,2970,2970,0
|
|
20241226,174400,1038085865,2970,2970,2970,2970,0
|
|
20241226,174300,1038085865,2970,2970,2970,2970,0
|
|
20241226,174200,1038085865,2970,2970,2970,2970,0
|
|
20241226,174100,1038085865,2970,2970,2970,2970,0
|
|
20241226,174000,1038085865,2970,2970,2970,2970,0
|
|
20241226,173900,1038085865,2970,2970,2970,2970,0
|
|
20241226,173800,1038085865,2970,2970,2970,2970,0
|
|
20241226,173700,1038085865,2970,2970,2970,2970,0
|
|
20241226,173600,1038085865,2970,2970,2970,2970,0
|
|
20241226,173500,1038085865,2970,2970,2970,2970,0
|
|
20241226,173400,1038085865,2970,2970,2970,2970,0
|
|
20241226,173300,1038085865,2970,2970,2970,2970,0
|
|
20241226,173200,1038085865,2970,2970,2970,2970,0
|
|
20241226,173100,1038085865,2970,2970,2970,2970,0
|
|
20241226,173000,1038085865,2970,2970,2970,2970,0
|
|
20241226,172900,1038085865,2970,2970,2970,2970,0
|
|
20241226,172800,1038085865,2970,2970,2970,2970,0
|
|
20241226,172700,1038085865,2970,2970,2970,2970,0
|
|
20241226,172600,1038085865,2970,2970,2970,2970,0
|
|
20241226,172500,1038085865,2970,2970,2970,2970,1643
|
|
20241226,172400,1038085865,2970,2970,2970,2970,0
|
|
20241226,172300,1038085865,2970,2970,2970,2970,0
|
|
20241226,172200,1038085865,2970,2970,2970,2970,0
|
|
20241226,172100,1038085865,2970,2970,2970,2970,0
|
|
20241226,172000,1038085865,2970,2970,2970,2970,0
|
|
20241226,171900,1038085865,2970,2970,2970,2970,0
|
|
20241226,171800,1038085865,2970,2970,2970,2970,0
|
|
20241226,171700,1038085865,2970,2970,2970,2970,0
|
|
20241226,171600,1038085865,2970,2970,2970,2970,0
|
|
20241226,171500,1038085865,2970,2970,2970,2970,0
|
|
20241226,171400,1038085865,2970,2970,2970,2970,0
|
|
20241226,171300,1038085865,2970,2970,2970,2970,0
|
|
20241226,171200,1038085865,2970,2970,2970,2970,0
|
|
20241226,171100,1038085865,2970,2970,2970,2970,0
|
|
20241226,171000,1038085865,2970,2970,2970,2970,0
|
|
20241226,170900,1038085865,2970,2970,2970,2970,0
|
|
20241226,170800,1038085865,2970,2970,2970,2970,0
|
|
20241226,170700,1038085865,2970,2970,2970,2970,0
|
|
20241226,170600,1038085865,2970,2970,2970,2970,0
|
|
20241226,170500,1038085865,2970,2970,2970,2970,0
|
|
20241226,170400,1038085865,2970,2970,2970,2970,0
|
|
20241226,170300,1038085865,2970,2970,2970,2970,0
|
|
20241226,170200,1038085865,2970,2970,2970,2970,0
|
|
20241226,170100,1038085865,2970,2970,2970,2970,0
|
|
20241226,170000,1038085865,2970,2970,2970,2970,0
|
|
20241226,165900,1038085865,2970,2970,2970,2970,0
|
|
20241226,165800,1038085865,2970,2970,2970,2970,0
|
|
20241226,165700,1038085865,2970,2970,2970,2970,0
|
|
20241226,165600,1038085865,2970,2970,2970,2970,0
|
|
20241226,165500,1038085865,2970,2970,2970,2970,1643
|
|
20241226,165400,1038085865,2970,2970,2970,2970,0
|
|
20241226,165300,1038085865,2970,2970,2970,2970,0
|
|
20241226,165200,1038085865,2970,2970,2970,2970,0
|
|
20241226,165100,1038085865,2970,2970,2970,2970,0
|
|
20241226,165000,1038085865,2970,2970,2970,2970,0
|
|
20241226,164900,1038085865,2970,2970,2970,2970,0
|
|
20241226,164800,1038085865,2970,2970,2970,2970,0
|
|
20241226,164700,1038085865,2970,2970,2970,2970,0
|
|
20241226,164600,1038085865,2970,2970,2970,2970,0
|
|
20241226,164500,1038085865,2970,2970,2970,2970,0
|
|
20241226,164400,1038085865,2970,2970,2970,2970,0
|
|
20241226,164300,1038085865,2970,2970,2970,2970,0
|
|
20241226,164200,1038085865,2970,2970,2970,2970,0
|
|
20241226,164100,1038085865,2970,2970,2970,2970,0
|
|
20241226,164000,1038085865,2970,2970,2970,2970,0
|
|
20241226,163900,1038085865,2970,2970,2970,2970,0
|
|
20241226,163800,1038085865,2970,2970,2970,2970,0
|
|
20241226,163700,1038085865,2970,2970,2970,2970,0
|
|
20241226,163600,1038085865,2970,2970,2970,2970,0
|
|
20241226,163500,1038085865,2970,2970,2970,2970,0
|
|
20241226,163400,1038085865,2970,2970,2970,2970,0
|
|
20241226,163300,1038085865,2970,2970,2970,2970,0
|
|
20241226,163200,1038085865,2970,2970,2970,2970,0
|
|
20241226,163100,1038085865,2970,2970,2970,2970,0
|
|
20241226,163000,1038085865,2970,2970,2970,2970,0
|
|
20241226,162900,1038085865,2970,2970,2970,2970,0
|
|
20241226,162800,1038085865,2970,2970,2970,2970,0
|
|
20241226,162700,1038085865,2970,2970,2970,2970,0
|
|
20241226,162600,1038085865,2970,2970,2970,2970,0
|
|
20241226,162500,1038085865,2970,2970,2970,2970,1643
|
|
20241226,162400,1038085865,2970,2970,2970,2970,0
|
|
20241226,162300,1038085865,2970,2970,2970,2970,0
|
|
20241226,162200,1038085865,2970,2970,2970,2970,0
|
|
20241226,162100,1038085865,2970,2970,2970,2970,0
|
|
20241226,162000,1038085865,2970,2970,2970,2970,0
|
|
20241226,161900,1038085865,2970,2970,2970,2970,0
|
|
20241226,161800,1038085865,2970,2970,2970,2970,0
|
|
20241226,161700,1038085865,2970,2970,2970,2970,0
|
|
20241226,161600,1038085865,2970,2970,2970,2970,0
|
|
20241226,161500,1038085865,2970,2970,2970,2970,0
|
|
20241226,161400,1038085865,2970,2970,2970,2970,0
|
|
20241226,161300,1038085865,2970,2970,2970,2970,0
|
|
20241226,161200,1038085865,2970,2970,2970,2970,0
|
|
20241226,161100,1038085865,2970,2970,2970,2970,0
|
|
20241226,161000,1038085865,2970,2970,2970,2970,0
|
|
20241226,160900,1038085865,2970,2970,2970,2970,0
|
|
20241226,160800,1038085865,2970,2970,2970,2970,0
|
|
20241226,160700,1038085865,2970,2970,2970,2970,0
|
|
20241226,160600,1038085865,2970,2970,2970,2970,0
|
|
20241226,160500,1038085865,2970,2970,2970,2970,0
|
|
20241226,160400,1038085865,2970,2970,2970,2970,0
|
|
20241226,160300,1038085865,2970,2970,2970,2970,0
|
|
20241226,160200,1038085865,2970,2970,2970,2970,0
|
|
20241226,160100,1038085865,2970,2970,2970,2970,0
|
|
20241226,160000,1038085865,2970,2970,2970,2970,0
|
|
20241226,155900,1038085865,2970,2970,2970,2970,0
|
|
20241226,155800,1038085865,2970,2970,2970,2970,0
|
|
20241226,155700,1038085865,2970,2970,2970,2970,0
|
|
20241226,155600,1038085865,2970,2970,2970,2970,0
|
|
20241226,155500,1038085865,2970,2970,2970,2970,1643
|
|
20241226,155400,1038085865,2970,2970,2970,2970,0
|
|
20241226,155300,1038085865,2970,2970,2970,2970,0
|
|
20241226,155200,1038085865,2970,2970,2970,2970,0
|
|
20241226,155100,1038085865,2970,2970,2970,2970,0
|
|
20241226,155000,1038085865,2970,2970,2970,2970,0
|
|
20241226,154900,1038085865,2970,2970,2970,2970,0
|
|
20241226,154800,1038085865,2970,2970,2970,2970,0
|
|
20241226,154700,1038085865,2970,2970,2970,2970,0
|
|
20241226,154600,1038085865,2970,2970,2970,2970,0
|
|
20241226,154500,1038085865,2970,2970,2970,2970,0
|
|
20241226,154400,1038085865,2970,2970,2970,2970,0
|
|
20241226,154300,1038085865,2970,2970,2970,2970,0
|
|
20241226,154200,1038085865,2970,2970,2970,2970,0
|
|
20241226,154100,1038085865,2970,2970,2970,2970,0
|
|
20241226,154000,1038085865,2970,2970,2970,2970,0
|
|
20241226,153900,1038085865,2970,2970,2970,2970,0
|
|
20241226,153800,1038085865,2970,2970,2970,2970,0
|
|
20241226,153700,1038085865,2970,2970,2970,2970,0
|
|
20241226,153600,1038085865,2970,2970,2970,2970,0
|
|
20241226,153500,1038085865,2970,2970,2970,2970,0
|
|
20241226,153400,1038085865,2970,2970,2970,2970,0
|
|
20241226,153300,1038085865,2970,2970,2970,2970,0
|
|
20241226,153200,1038085865,2970,2970,2970,2970,0
|
|
20241226,153100,1038085865,2970,2970,2970,2970,0
|
|
20241226,153000,1038085865,2970,2970,2970,2970,1643
|
|
20241226,152900,1033206155,2970,2970,2970,2970,0
|
|
20241226,152800,1033206155,2970,2970,2970,2970,0
|
|
20241226,152700,1033206155,2970,2970,2970,2970,0
|
|
20241226,152600,1033206155,2970,2970,2970,2970,0
|
|
20241226,152500,1033206155,2970,2970,2970,2970,0
|
|
20241226,152400,1033206155,2970,2970,2970,2970,0
|
|
20241226,152300,1033206155,2970,2970,2970,2970,0
|
|
20241226,152200,1033206155,2970,2970,2970,2970,0
|
|
20241226,152100,1033206155,2970,2970,2970,2970,0
|
|
20241226,152000,1033206155,2970,2970,2970,2970,0
|
|
20241226,151900,1033206155,2970,2965,2970,2965,237
|
|
20241226,151800,1032503280,2970,2965,2970,2965,19
|
|
20241226,151700,1032446935,2970,2970,2970,2965,201
|
|
20241226,151600,1031850945,2965,2970,2970,2965,478
|
|
20241226,151500,1030433425,2970,2970,2975,2965,2306
|
|
20241226,151400,1023588870,2975,2975,2975,2975,120
|
|
20241226,151300,1023231870,2970,2965,2975,2965,3143
|
|
20241226,151200,1013897720,2960,2960,2960,2960,100
|
|
20241226,151100,1013601720,2970,2970,2970,2970,1
|
|
20241226,151000,1013598750,2965,2965,2965,2965,752
|
|
20241226,150900,1011369070,2965,2960,2965,2960,463
|
|
20241226,150800,1009998585,2965,2965,2965,2960,1183
|
|
20241226,150700,1006495990,2965,2965,2970,2960,1852
|
|
20241226,150600,1001008525,2965,2965,2965,2965,921
|
|
20241226,150500,998277760,2970,2970,2970,2970,2
|
|
20241226,150400,998271820,2970,2965,2970,2965,963
|
|
20241226,150300,995416510,2965,2965,2965,2965,1
|
|
20241226,150200,995413545,2960,2960,2965,2955,1320
|
|
20241226,150100,991500540,2965,2980,2980,2950,40003
|
|
20241226,150000,873288120,2980,2980,2980,2980,113
|
|
20241226,145900,872951380,2975,2980,2980,2975,94
|
|
20241226,145800,872671720,2975,2975,2985,2975,334
|
|
20241226,145700,871675510,2975,2980,2985,2970,91
|
|
20241226,145600,871404765,2975,2975,2980,2975,610
|
|
20241226,145500,869590005,2975,2975,2980,2975,167
|
|
20241226,145400,869093170,2975,2980,2980,2975,201
|
|
20241226,145300,868495190,2975,2980,2980,2975,186
|
|
20241226,145200,867941830,2975,2975,2980,2975,121
|
|
20241226,145100,867581845,2980,2980,2980,2980,200
|
|
20241226,145000,866985845,2980,2980,2980,2975,121
|
|
20241226,144900,866625840,2980,2980,2980,2980,210
|
|
20241226,144800,866000040,2975,2980,2980,2975,116
|
|
20241226,144700,865654930,2975,2980,2980,2975,2
|
|
20241226,144600,865648975,2975,2975,2975,2975,289
|
|
20241226,144500,864789200,2975,2970,2975,2970,612
|
|
20241226,144400,862969075,2970,2975,2975,2970,502
|
|
20241226,144300,861475630,2970,2970,2975,2970,166
|
|
20241226,144200,860982600,2975,2975,2975,2975,3
|
|
20241226,144100,860973675,2975,2970,2975,2970,166
|
|
20241226,144000,860480645,2975,2975,2975,2975,7
|
|
20241226,143900,860459820,2970,2970,2975,2970,129
|
|
20241226,143800,860076680,2965,2965,2970,2965,109
|
|
20241226,143700,859752985,2975,2975,2975,2975,3
|
|
20241226,143600,859744060,2965,2980,2980,2965,1501
|
|
20241226,143500,855292835,2970,2975,2975,2970,1927
|
|
20241226,143400,849569640,2980,2975,2980,2965,3069
|
|
20241226,143300,840439730,2975,2975,2985,2975,593
|
|
20241226,143200,838674335,2975,2980,2980,2975,101
|
|
20241226,143100,838373855,2975,2970,2975,2970,2010
|
|
20241226,143000,832394445,2965,2970,2970,2965,609
|
|
20241226,142900,830586290,2965,2965,2965,2965,1140
|
|
20241226,142800,827206190,2970,2970,2970,2970,301
|
|
20241226,142700,826312220,2965,2965,2965,2965,115
|
|
20241226,142600,825971245,2970,2965,2970,2965,113
|
|
20241226,142500,825636185,2960,2960,2960,2960,614
|
|
20241226,142400,823818745,2960,2960,2960,2960,100
|
|
20241226,142300,823522745,2960,2960,2960,2960,144
|
|
20241226,142200,823096505,2960,2960,2965,2960,1210
|
|
20241226,142100,819514855,2970,2965,2970,2965,101
|
|
20241226,142000,819215085,2965,2965,2965,2965,661
|
|
20241226,141900,817255220,2970,2970,2970,2970,0
|
|
20241226,141800,817255220,2970,2970,2970,2970,84
|
|
20241226,141700,817005740,2970,2970,2970,2970,116
|
|
20241226,141600,816661220,2965,2975,2975,2965,448
|
|
20241226,141500,815332400,2975,2970,2975,2965,517
|
|
20241226,141400,813795760,2975,2975,2975,2975,120
|
|
20241226,141300,813438760,2970,2975,2975,2970,193
|
|
20241226,141200,812864825,2975,2975,2975,2975,2
|
|
20241226,141100,812858875,2970,2975,2975,2970,116
|
|
20241226,141000,812514345,2970,2970,2970,2970,143
|
|
20241226,140900,812089635,2970,2970,2970,2970,102
|
|
20241226,140800,811786695,2970,2970,2970,2970,25
|
|
20241226,140700,811712445,2970,2965,2970,2965,960
|
|
20241226,140600,808865745,2970,2965,2975,2965,154
|
|
20241226,140500,808408615,2965,2965,2965,2965,51
|
|
20241226,140400,808257400,2965,2960,2965,2960,238
|
|
20241226,140300,807552650,2960,2965,2970,2960,272
|
|
20241226,140200,806746610,2970,2960,2970,2960,60
|
|
20241226,140100,806568510,2970,2970,2970,2970,4
|
|
20241226,140000,806556630,2975,2975,2975,2950,6463
|
|
20241226,135900,787432425,2975,2970,2975,2970,147
|
|
20241226,135800,786995825,2970,2970,2970,2970,10
|
|
20241226,135700,786966125,2970,2970,2970,2970,10100
|
|
20241226,135600,756969125,2980,2975,2980,2975,351
|
|
20241226,135500,755924895,2975,2985,2985,2975,4536
|
|
20241226,135400,742417515,2985,2985,2985,2985,20
|
|
20241226,135300,742357815,2985,2985,2985,2980,1289
|
|
20241226,135200,738516225,2985,2985,2985,2985,46
|
|
20241226,135100,738378915,2990,2985,2990,2985,117
|
|
20241226,135000,738029660,2990,2985,2990,2985,400
|
|
20241226,134900,736834230,2990,2990,2990,2990,1
|
|
20241226,134800,736831240,2985,2990,2990,2985,11182
|
|
20241226,134700,703452965,2985,2990,2990,2985,1517
|
|
20241226,134600,698917155,2995,2995,2995,2995,2
|
|
20241226,134500,698911165,2990,2995,2995,2990,512
|
|
20241226,134400,697377805,3000,2995,3000,2995,188
|
|
20241226,134300,696814725,2995,2995,2995,2995,336
|
|
20241226,134200,695808405,2995,2995,2995,2995,530
|
|
20241226,134100,694221055,2995,2995,2995,2995,501
|
|
20241226,134000,692720560,2995,2990,2995,2990,49
|
|
20241226,133900,692574045,3000,2995,3000,2990,5
|
|
20241226,133800,692559075,3000,3000,3000,3000,1
|
|
20241226,133700,692556075,3000,3000,3000,3000,2
|
|
20241226,133600,692550075,2985,3000,3000,2985,4792
|
|
20241226,133500,678237935,3000,3000,3000,3000,0
|
|
20241226,133400,678237935,3000,3000,3000,3000,6
|
|
20241226,133300,678219935,2995,2990,2995,2990,142
|
|
20241226,133200,677794695,2995,2995,2995,2995,0
|
|
20241226,133100,677794695,2995,2990,2995,2990,2707
|
|
20241226,133000,669700760,2995,2995,2995,2995,0
|
|
20241226,132900,669700760,2995,2995,2995,2995,0
|
|
20241226,132800,669700760,2995,2990,2995,2990,3
|
|
20241226,132700,669691785,2995,2995,2995,2995,0
|
|
20241226,132600,669691785,2995,2995,2995,2995,500
|
|
20241226,132500,668194285,2995,2995,2995,2995,500
|
|
20241226,132400,666696785,2995,2995,2995,2995,0
|
|
20241226,132300,666696785,2995,2995,2995,2995,5
|
|
20241226,132200,666681810,2995,2995,2995,2995,1
|
|
20241226,132100,666678815,2990,2990,2990,2990,200
|
|
20241226,132000,666080815,2995,2995,2995,2990,136
|
|
20241226,131900,665674000,2995,2995,2995,2995,2
|
|
20241226,131800,665668010,2990,2990,2990,2990,35
|
|
20241226,131700,665563360,2990,2990,2990,2990,690
|
|
20241226,131600,663500260,2990,2985,2990,2985,102
|
|
20241226,131500,663195285,2990,2990,2990,2990,200
|
|
20241226,131400,662597285,2990,2990,2990,2990,0
|
|
20241226,131300,662597285,2990,2990,2990,2990,0
|
|
20241226,131200,662597285,2990,2990,2990,2985,2225
|
|
20241226,131100,655955615,2995,2995,2995,2995,0
|
|
20241226,131000,655955615,2995,2995,2995,2995,100
|
|
20241226,130900,655656115,2995,2995,2995,2995,2
|
|
20241226,130800,655650125,2995,2995,2995,2995,100
|
|
20241226,130700,655350625,2995,2990,2995,2990,2911
|
|
20241226,130600,646646730,2990,2995,2995,2990,909
|
|
20241226,130500,643927675,2995,2995,2995,2995,100
|
|
20241226,130400,643628175,2995,2995,2995,2995,55
|
|
20241226,130300,643463450,3000,3000,3000,3000,0
|
|
20241226,130200,643463450,3000,3000,3000,3000,0
|
|
20241226,130100,643463450,3000,2995,3000,2995,23
|
|
20241226,130000,643394560,3000,2995,3000,2995,2
|
|
20241226,125900,643388565,3000,3000,3000,3000,11
|
|
20241226,125800,643355565,2990,2995,3000,2990,181
|
|
20241226,125700,642814210,3000,2995,3000,2995,526
|
|
20241226,125600,641238830,3000,3000,3000,3000,201
|
|
20241226,125500,640635830,3000,3000,3000,3000,9
|
|
20241226,125400,640608830,3000,2995,3000,2995,21
|
|
20241226,125300,640545930,3000,3000,3000,3000,0
|
|
20241226,125200,640545930,3000,2995,3000,2995,305
|
|
20241226,125100,639632450,2995,2995,2995,2995,0
|
|
20241226,125000,639632450,2995,2995,2995,2995,0
|
|
20241226,124900,639632450,2995,2995,2995,2995,10
|
|
20241226,124800,639602500,2995,2995,2995,2995,1
|
|
20241226,124700,639599505,2990,2995,2995,2990,2418
|
|
20241226,124600,632367255,3000,3000,3000,3000,568
|
|
20241226,124500,630663255,3005,3005,3005,3005,0
|
|
20241226,124400,630663255,3005,3005,3005,3005,1
|
|
20241226,124300,630660250,3005,3005,3005,3005,1
|
|
20241226,124200,630657245,3000,3000,3000,3000,1
|
|
20241226,124100,630654245,3005,3005,3005,3005,0
|
|
20241226,124000,630654245,3005,3005,3005,3005,0
|
|
20241226,123900,630654245,3005,3005,3005,3005,0
|
|
20241226,123800,630654245,3005,3000,3005,3000,947
|
|
20241226,123700,627813240,3000,3000,3000,3000,30
|
|
20241226,123600,627723240,3005,3005,3005,3005,1
|
|
20241226,123500,627720235,3005,3000,3005,3000,1625
|
|
20241226,123400,622845225,3000,3000,3000,3000,0
|
|
20241226,123300,622845225,3000,3000,3000,2995,32
|
|
20241226,123200,622749330,3000,3000,3000,3000,0
|
|
20241226,123100,622749330,3000,3000,3000,3000,0
|
|
20241226,123000,622749330,3000,3000,3000,3000,0
|
|
20241226,122900,622749330,3000,3000,3000,3000,3
|
|
20241226,122800,622740330,2995,2995,2995,2995,1896
|
|
20241226,122700,617061810,2995,2995,2995,2995,0
|
|
20241226,122600,617061810,2995,2995,2995,2995,237
|
|
20241226,122500,616351995,3000,3000,3000,3000,25
|
|
20241226,122400,616276995,3000,3000,3000,3000,0
|
|
20241226,122300,616276995,3000,2995,3000,2995,4
|
|
20241226,122200,616265005,3000,3000,3000,3000,0
|
|
20241226,122100,616265005,3000,3000,3000,3000,0
|
|
20241226,122000,616265005,3000,2990,3000,2990,2453
|
|
20241226,121900,608930525,2995,2995,2995,2995,1524
|
|
20241226,121800,604366145,3000,2995,3000,2995,4
|
|
20241226,121700,604354155,3000,2995,3000,2995,3
|
|
20241226,121600,604345160,3000,3000,3000,3000,0
|
|
20241226,121500,604345160,3000,3000,3000,3000,0
|
|
20241226,121400,604345160,3000,3000,3000,3000,0
|
|
20241226,121300,604345160,3000,3000,3000,3000,1
|
|
20241226,121200,604342160,3000,3000,3000,3000,0
|
|
20241226,121100,604342160,3000,3000,3000,3000,30
|
|
20241226,121000,604252160,3000,3000,3000,3000,11
|
|
20241226,120900,604219160,3000,3000,3000,3000,1
|
|
20241226,120800,604216160,3000,3000,3000,3000,1002
|
|
20241226,120700,601210160,2995,2995,2995,2995,0
|
|
20241226,120600,601210160,2995,3000,3000,2995,21
|
|
20241226,120500,601147260,3000,2995,3000,2995,22
|
|
20241226,120400,601081350,2995,2995,2995,2995,87
|
|
20241226,120300,600820785,3000,3000,3000,3000,0
|
|
20241226,120200,600820785,3000,3000,3000,3000,45
|
|
20241226,120100,600685785,3000,3000,3000,3000,3
|
|
20241226,120000,600676785,3000,3000,3000,3000,48
|
|
20241226,115900,600532785,3005,3005,3005,3005,0
|
|
20241226,115800,600532785,3005,3005,3005,3005,1
|
|
20241226,115700,600529780,3005,3005,3005,3005,0
|
|
20241226,115600,600529780,3005,3005,3005,3005,0
|
|
20241226,115500,600529780,3005,3005,3005,3005,2
|
|
20241226,115400,600523770,3000,3005,3005,3000,8
|
|
20241226,115300,600499765,2995,3000,3000,2995,1200
|
|
20241226,115200,596900515,3005,3000,3005,3000,199
|
|
20241226,115100,596303505,3000,3000,3000,3000,2910
|
|
20241226,115000,587573505,2995,3000,3000,2995,3
|
|
20241226,114900,587564515,3000,2995,3000,2995,392
|
|
20241226,114800,586390450,3000,3000,3000,3000,0
|
|
20241226,114700,586390450,3000,2995,3000,2995,352
|
|
20241226,114600,585334465,3000,3000,3000,3000,40
|
|
20241226,114500,585214465,3000,2995,3000,2995,2
|
|
20241226,114400,585208470,3000,3000,3000,3000,0
|
|
20241226,114300,585208470,3000,3000,3000,3000,11
|
|
20241226,114200,585175470,3000,3000,3000,3000,0
|
|
20241226,114100,585175470,3000,3000,3000,3000,1
|
|
20241226,114000,585172470,2995,2995,2995,2995,10
|
|
20241226,113900,585142520,3000,3000,3000,3000,171
|
|
20241226,113800,584629520,3000,3000,3000,3000,1
|
|
20241226,113700,584626520,2995,2995,2995,2995,48
|
|
20241226,113600,584482760,3000,3000,3000,3000,0
|
|
20241226,113500,584482760,3000,3000,3000,2995,7
|
|
20241226,113400,584461765,3000,2995,3000,2995,622
|
|
20241226,113300,582598850,2995,3000,3000,2995,602
|
|
20241226,113200,580795850,2995,2995,2995,2995,0
|
|
20241226,113100,580795850,2995,2995,3000,2995,7909
|
|
20241226,113000,557108390,2995,2995,2995,2995,0
|
|
20241226,112900,557108390,2995,2995,2995,2995,1
|
|
20241226,112800,557105395,2995,2995,2995,2995,10
|
|
20241226,112700,557075445,2995,2995,2995,2995,1
|
|
20241226,112600,557072450,2995,2995,2995,2995,274
|
|
20241226,112500,556251820,2995,2990,2995,2990,115
|
|
20241226,112400,555907960,2995,2995,2995,2995,0
|
|
20241226,112300,555907960,2995,2990,2995,2990,695
|
|
20241226,112200,553828660,2995,2995,2995,2995,0
|
|
20241226,112100,553828660,2995,2995,2995,2995,1
|
|
20241226,112000,553825665,2995,2995,2995,2995,1
|
|
20241226,111900,553822670,2990,2990,2990,2990,400
|
|
20241226,111800,552626670,2995,2995,2995,2995,0
|
|
20241226,111700,552626670,2995,2995,2995,2995,0
|
|
20241226,111600,552626670,2995,2990,2995,2990,11
|
|
20241226,111500,552593775,2995,2995,2995,2995,40
|
|
20241226,111400,552473975,2995,2995,2995,2995,1
|
|
20241226,111300,552470980,2995,2995,2995,2995,0
|
|
20241226,111200,552470980,2995,2995,2995,2995,41
|
|
20241226,111100,552348185,2995,2995,2995,2995,3
|
|
20241226,111000,552339200,2995,2995,2995,2995,0
|
|
20241226,110900,552339200,2995,2995,2995,2995,0
|
|
20241226,110800,552339200,2995,2995,2995,2995,0
|
|
20241226,110700,552339200,2995,2995,2995,2995,14
|
|
20241226,110600,552297270,2995,2990,2995,2985,3143
|
|
20241226,110500,542900405,2995,2995,2995,2995,0
|
|
20241226,110400,542900405,2995,2995,2995,2995,1
|
|
20241226,110300,542897410,2995,2995,2995,2995,0
|
|
20241226,110200,542897410,2995,2995,2995,2995,3
|
|
20241226,110100,542888425,2995,2995,2995,2995,114
|
|
20241226,110000,542546995,2995,3000,3000,2995,1180
|
|
20241226,105900,539012745,3005,3000,3005,3000,2105
|
|
20241226,105800,532697740,3000,3005,3005,3000,11
|
|
20241226,105700,532664715,3000,3000,3000,3000,416
|
|
20241226,105600,531416715,3005,3005,3005,3005,1
|
|
20241226,105500,531413710,3005,3000,3005,3000,98
|
|
20241226,105400,531119460,3005,3005,3005,3005,10
|
|
20241226,105300,531089410,3005,3005,3005,3005,215
|
|
20241226,105200,530443335,3005,3005,3005,3005,30
|
|
20241226,105100,530353185,3005,3005,3005,3005,0
|
|
20241226,105000,530353185,3005,3005,3005,3005,0
|
|
20241226,104900,530353185,3005,3005,3005,3005,1
|
|
20241226,104800,530350180,3000,3000,3000,3000,4376
|
|
20241226,104700,517222180,3000,3000,3000,3000,2
|
|
20241226,104600,517216180,2995,2995,2995,2995,249
|
|
20241226,104500,516470425,3000,3000,3000,3000,0
|
|
20241226,104400,516470425,3000,3000,3000,3000,1
|
|
20241226,104300,516467425,3000,2995,3000,2995,4642
|
|
20241226,104200,502564625,2995,2990,2995,2990,653
|
|
20241226,104100,500609490,2975,2985,2990,2975,8184
|
|
20241226,104000,476206760,2990,2990,2990,2990,0
|
|
20241226,103900,476206760,2990,2985,2990,2980,603
|
|
20241226,103800,474409015,2990,2990,2990,2990,2
|
|
20241226,103700,474403035,2985,2990,2990,2980,1778
|
|
20241226,103600,469103255,2980,2990,2990,2980,797
|
|
20241226,103500,466728185,2980,2990,2990,2980,4794
|
|
20241226,103400,452427540,2995,2990,2995,2990,182
|
|
20241226,103300,451883350,2995,2990,2995,2990,3592
|
|
20241226,103200,441143265,2995,3000,3005,2995,1972
|
|
20241226,103100,435237000,3000,3000,3000,3000,463
|
|
20241226,103000,433848000,3005,3005,3005,3005,1
|
|
20241226,102900,433844995,3005,3000,3005,3000,1668
|
|
20241226,102800,428835155,3005,3000,3005,3000,3335
|
|
20241226,102700,418830145,3005,2995,3005,2995,3102
|
|
20241226,102600,409539635,2995,3000,3000,2995,546
|
|
20241226,102500,407904360,3010,3000,3010,2995,3335
|
|
20241226,102400,397915505,3000,3000,3000,3000,3333
|
|
20241226,102300,387916505,3010,3010,3010,3010,2
|
|
20241226,102200,387910485,2995,3000,3005,2995,6666
|
|
20241226,102100,367926725,3010,3010,3010,3010,1175
|
|
20241226,102000,364389975,3005,3010,3010,3005,769
|
|
20241226,101900,362078275,3010,3015,3015,3010,205
|
|
20241226,101800,361461170,3020,3010,3020,3010,1601
|
|
20241226,101700,356632150,3020,3020,3020,3020,3
|
|
20241226,101600,356623090,3010,3020,3020,3010,1693
|
|
20241226,101500,351520275,3020,3015,3020,3015,339
|
|
20241226,101400,350498180,3015,3010,3015,3010,167
|
|
20241226,101300,349995485,3010,3010,3010,3010,0
|
|
20241226,101200,349995485,3010,3010,3010,3010,11
|
|
20241226,101100,349962375,3015,3015,3015,3015,0
|
|
20241226,101000,349962375,3015,3020,3020,3005,68
|
|
20241226,100900,349757675,3020,3010,3020,3010,91
|
|
20241226,100800,349483755,3005,3005,3005,3005,82
|
|
20241226,100700,349237345,3005,3005,3005,3005,63
|
|
20241226,100600,349048030,3010,3010,3010,3010,0
|
|
20241226,100500,349048030,3010,3000,3010,3000,2789
|
|
20241226,100400,340667575,3000,3000,3000,3000,0
|
|
20241226,100300,340667575,3000,2995,3000,2995,1538
|
|
20241226,100200,336056720,2995,2995,2995,2995,1572
|
|
20241226,100100,331348580,2990,2995,2995,2990,50
|
|
20241226,100000,331198840,2995,2985,2995,2985,411
|
|
20241226,095900,329968890,2985,2990,2990,2985,5
|
|
20241226,095800,329953960,2985,2985,2985,2985,100
|
|
20241226,095700,329655460,2995,2995,2995,2985,2004
|
|
20241226,095600,323673480,2990,2985,2990,2985,522
|
|
20241226,095500,322114310,2985,2990,2990,2985,1004
|
|
20241226,095400,319112365,2985,2985,2985,2985,30
|
|
20241226,095300,319022815,2980,2985,2985,2980,1063
|
|
20241226,095200,315850205,2985,2985,2990,2985,143
|
|
20241226,095100,315422815,2985,2990,2990,2980,460
|
|
20241226,095000,314048420,2985,2985,2985,2985,1801
|
|
20241226,094900,308672435,2985,2990,2990,2985,952
|
|
20241226,094800,305826005,2990,2995,2995,2990,77
|
|
20241226,094700,305595590,2995,2995,2995,2995,3
|
|
20241226,094600,305586605,2995,2995,2995,2995,871
|
|
20241226,094500,302977960,2995,3000,3000,2995,194
|
|
20241226,094400,302396455,3000,2995,3000,2990,18720
|
|
20241226,094300,246410040,2995,3000,3010,2995,429
|
|
20241226,094200,245123145,3010,3000,3010,3000,503
|
|
20241226,094100,243614115,3010,3010,3010,3010,0
|
|
20241226,094000,243614115,3010,3005,3010,3005,6
|
|
20241226,093900,243596060,2995,3010,3010,2995,1194
|
|
20241226,093800,240016350,3000,3000,3000,3000,858
|
|
20241226,093700,237442350,3010,3000,3010,3000,626
|
|
20241226,093600,235564340,3000,2995,3000,2995,2450
|
|
20241226,093500,228226450,2995,2995,3000,2995,1762
|
|
20241226,093400,222946925,3000,3005,3005,3000,832
|
|
20241226,093300,220449920,3005,3005,3010,3005,197
|
|
20241226,093200,219857895,3010,3005,3010,3005,977
|
|
20241226,093100,216921215,3005,3000,3005,3000,112
|
|
20241226,093000,216585210,3005,3005,3005,3005,12
|
|
20241226,092900,216549150,3005,2995,3005,2995,646
|
|
20241226,092800,214610370,2995,3005,3005,2995,618
|
|
20241226,092700,212756815,3005,3005,3005,3005,0
|
|
20241226,092600,212756815,3005,3005,3005,3005,1
|
|
20241226,092500,212753810,3005,3000,3005,2995,4030
|
|
20241226,092400,200683410,2995,3000,3000,2995,2871
|
|
20241226,092300,192074605,3005,3010,3010,3005,1247
|
|
20241226,092200,188327320,3010,3010,3010,3010,544
|
|
20241226,092100,186689880,3005,3005,3005,3005,0
|
|
20241226,092000,186689880,3005,3005,3005,3005,210
|
|
20241226,091900,186058830,3000,3000,3000,3000,1427
|
|
20241226,091800,181777830,3000,2995,3000,2995,480
|
|
20241226,091700,180338480,2995,3005,3005,2995,4186
|
|
20241226,091600,167781100,3010,3005,3010,3005,1702
|
|
20241226,091500,162665590,3010,3010,3010,3005,1056
|
|
20241226,091400,159492095,3010,3020,3020,3005,7470
|
|
20241226,091300,136997905,3020,3020,3020,3020,1
|
|
20241226,091200,136994885,3020,3020,3020,3020,3
|
|
20241226,091100,136985825,3020,3015,3020,3015,307
|
|
20241226,091000,136058715,3015,3015,3015,3015,721
|
|
20241226,090900,133884900,3015,3015,3020,3015,3624
|
|
20241226,090800,122958035,3020,3025,3025,3020,3345
|
|
20241226,090700,112852640,3025,3025,3025,3020,4414
|
|
20241226,090600,99509415,3025,3025,3025,3025,488
|
|
20241226,090500,98033215,3025,3025,3025,3020,2548
|
|
20241226,090400,90330660,3025,3040,3040,3020,89
|
|
20241226,090300,90061520,3025,3030,3030,3020,18708
|
|
20241226,090200,33472930,3030,3030,3035,3030,3414
|
|
20241226,090100,23127505,3030,3035,3035,3030,3462
|
|
20241226,090000,12634100,3040,3040,3040,3040,4142
|