598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,185500,593900015,2965,2965,2965,2965,5862
|
|
20241230,185400,593900015,2965,2965,2965,2965,0
|
|
20241230,185300,593900015,2965,2965,2965,2965,0
|
|
20241230,185200,593900015,2965,2965,2965,2965,0
|
|
20241230,185100,593900015,2965,2965,2965,2965,0
|
|
20241230,185000,593900015,2965,2965,2965,2965,0
|
|
20241230,184900,593900015,2965,2965,2965,2965,0
|
|
20241230,184800,593900015,2965,2965,2965,2965,0
|
|
20241230,184700,593900015,2965,2965,2965,2965,0
|
|
20241230,184600,593900015,2965,2965,2965,2965,0
|
|
20241230,184500,593900015,2965,2965,2965,2965,0
|
|
20241230,184400,593900015,2965,2965,2965,2965,0
|
|
20241230,184300,593900015,2965,2965,2965,2965,0
|
|
20241230,184200,593900015,2965,2965,2965,2965,0
|
|
20241230,184100,593900015,2965,2965,2965,2965,0
|
|
20241230,184000,593900015,2965,2965,2965,2965,0
|
|
20241230,183900,593900015,2965,2965,2965,2965,0
|
|
20241230,183800,593900015,2965,2965,2965,2965,0
|
|
20241230,183700,593900015,2965,2965,2965,2965,0
|
|
20241230,183600,593900015,2965,2965,2965,2965,0
|
|
20241230,183500,593900015,2965,2965,2965,2965,0
|
|
20241230,183400,593900015,2965,2965,2965,2965,0
|
|
20241230,183300,593900015,2965,2965,2965,2965,0
|
|
20241230,183200,593900015,2965,2965,2965,2965,0
|
|
20241230,183100,593900015,2965,2965,2965,2965,0
|
|
20241230,183000,593900015,2965,2965,2965,2965,0
|
|
20241230,182900,593900015,2965,2965,2965,2965,0
|
|
20241230,182800,593900015,2965,2965,2965,2965,0
|
|
20241230,182700,593900015,2965,2965,2965,2965,0
|
|
20241230,182600,593900015,2965,2965,2965,2965,0
|
|
20241230,182500,593900015,2965,2965,2965,2965,5862
|
|
20241230,182400,593900015,2965,2965,2965,2965,0
|
|
20241230,182300,593900015,2965,2965,2965,2965,0
|
|
20241230,182200,593900015,2965,2965,2965,2965,0
|
|
20241230,182100,593900015,2965,2965,2965,2965,0
|
|
20241230,182000,593900015,2965,2965,2965,2965,0
|
|
20241230,181900,593900015,2965,2965,2965,2965,0
|
|
20241230,181800,593900015,2965,2965,2965,2965,0
|
|
20241230,181700,593900015,2965,2965,2965,2965,0
|
|
20241230,181600,593900015,2965,2965,2965,2965,0
|
|
20241230,181500,593900015,2965,2965,2965,2965,0
|
|
20241230,181400,593900015,2965,2965,2965,2965,0
|
|
20241230,181300,593900015,2965,2965,2965,2965,0
|
|
20241230,181200,593900015,2965,2965,2965,2965,0
|
|
20241230,181100,593900015,2965,2965,2965,2965,0
|
|
20241230,181000,593900015,2965,2965,2965,2965,0
|
|
20241230,180900,593900015,2965,2965,2965,2965,0
|
|
20241230,180800,593900015,2965,2965,2965,2965,0
|
|
20241230,180700,593900015,2965,2965,2965,2965,0
|
|
20241230,180600,593900015,2965,2965,2965,2965,0
|
|
20241230,180500,593900015,2965,2965,2965,2965,0
|
|
20241230,180400,593900015,2965,2965,2965,2965,0
|
|
20241230,180300,593900015,2965,2965,2965,2965,0
|
|
20241230,180200,593900015,2965,2965,2965,2965,0
|
|
20241230,180100,593900015,2965,2965,2965,2965,0
|
|
20241230,180000,593900015,2965,2965,2965,2965,0
|
|
20241230,175900,593900015,2965,2965,2965,2965,0
|
|
20241230,175800,593900015,2965,2965,2965,2965,0
|
|
20241230,175700,593900015,2965,2965,2965,2965,0
|
|
20241230,175600,593900015,2965,2965,2965,2965,0
|
|
20241230,175500,593900015,2965,2965,2965,2965,5862
|
|
20241230,175400,593900015,2965,2965,2965,2965,0
|
|
20241230,175300,593900015,2965,2965,2965,2965,0
|
|
20241230,175200,593900015,2965,2965,2965,2965,0
|
|
20241230,175100,593900015,2965,2965,2965,2965,0
|
|
20241230,175000,593900015,2965,2965,2965,2965,0
|
|
20241230,174900,593900015,2965,2965,2965,2965,0
|
|
20241230,174800,593900015,2965,2965,2965,2965,0
|
|
20241230,174700,593900015,2965,2965,2965,2965,0
|
|
20241230,174600,593900015,2965,2965,2965,2965,0
|
|
20241230,174500,593900015,2965,2965,2965,2965,0
|
|
20241230,174400,593900015,2965,2965,2965,2965,0
|
|
20241230,174300,593900015,2965,2965,2965,2965,0
|
|
20241230,174200,593900015,2965,2965,2965,2965,0
|
|
20241230,174100,593900015,2965,2965,2965,2965,0
|
|
20241230,174000,593900015,2965,2965,2965,2965,0
|
|
20241230,173900,593900015,2965,2965,2965,2965,0
|
|
20241230,173800,593900015,2965,2965,2965,2965,0
|
|
20241230,173700,593900015,2965,2965,2965,2965,0
|
|
20241230,173600,593900015,2965,2965,2965,2965,0
|
|
20241230,173500,593900015,2965,2965,2965,2965,0
|
|
20241230,173400,593900015,2965,2965,2965,2965,0
|
|
20241230,173300,593900015,2965,2965,2965,2965,0
|
|
20241230,173200,593900015,2965,2965,2965,2965,0
|
|
20241230,173100,593900015,2965,2965,2965,2965,0
|
|
20241230,173000,593900015,2965,2965,2965,2965,0
|
|
20241230,172900,593900015,2965,2965,2965,2965,0
|
|
20241230,172800,593900015,2965,2965,2965,2965,0
|
|
20241230,172700,593900015,2965,2965,2965,2965,0
|
|
20241230,172600,593900015,2965,2965,2965,2965,0
|
|
20241230,172500,593900015,2965,2965,2965,2965,5862
|
|
20241230,172400,593900015,2965,2965,2965,2965,0
|
|
20241230,172300,593900015,2965,2965,2965,2965,0
|
|
20241230,172200,593900015,2965,2965,2965,2965,0
|
|
20241230,172100,593900015,2965,2965,2965,2965,0
|
|
20241230,172000,593900015,2965,2965,2965,2965,0
|
|
20241230,171900,593900015,2965,2965,2965,2965,0
|
|
20241230,171800,593900015,2965,2965,2965,2965,0
|
|
20241230,171700,593900015,2965,2965,2965,2965,0
|
|
20241230,171600,593900015,2965,2965,2965,2965,0
|
|
20241230,171500,593900015,2965,2965,2965,2965,0
|
|
20241230,171400,593900015,2965,2965,2965,2965,0
|
|
20241230,171300,593900015,2965,2965,2965,2965,0
|
|
20241230,171200,593900015,2965,2965,2965,2965,0
|
|
20241230,171100,593900015,2965,2965,2965,2965,0
|
|
20241230,171000,593900015,2965,2965,2965,2965,0
|
|
20241230,170900,593900015,2965,2965,2965,2965,0
|
|
20241230,170800,593900015,2965,2965,2965,2965,0
|
|
20241230,170700,593900015,2965,2965,2965,2965,0
|
|
20241230,170600,593900015,2965,2965,2965,2965,0
|
|
20241230,170500,593900015,2965,2965,2965,2965,0
|
|
20241230,170400,593900015,2965,2965,2965,2965,0
|
|
20241230,170300,593900015,2965,2965,2965,2965,0
|
|
20241230,170200,593900015,2965,2965,2965,2965,0
|
|
20241230,170100,593900015,2965,2965,2965,2965,0
|
|
20241230,170000,593900015,2965,2965,2965,2965,0
|
|
20241230,165900,593900015,2965,2965,2965,2965,0
|
|
20241230,165800,593900015,2965,2965,2965,2965,0
|
|
20241230,165700,593900015,2965,2965,2965,2965,0
|
|
20241230,165600,593900015,2965,2965,2965,2965,0
|
|
20241230,165500,593900015,2965,2965,2965,2965,5862
|
|
20241230,165400,593900015,2965,2965,2965,2965,0
|
|
20241230,165300,593900015,2965,2965,2965,2965,0
|
|
20241230,165200,593900015,2965,2965,2965,2965,0
|
|
20241230,165100,593900015,2965,2965,2965,2965,0
|
|
20241230,165000,593900015,2965,2965,2965,2965,0
|
|
20241230,164900,593900015,2965,2965,2965,2965,0
|
|
20241230,164800,593900015,2965,2965,2965,2965,0
|
|
20241230,164700,593900015,2965,2965,2965,2965,0
|
|
20241230,164600,593900015,2965,2965,2965,2965,0
|
|
20241230,164500,593900015,2965,2965,2965,2965,0
|
|
20241230,164400,593900015,2965,2965,2965,2965,0
|
|
20241230,164300,593900015,2965,2965,2965,2965,0
|
|
20241230,164200,593900015,2965,2965,2965,2965,0
|
|
20241230,164100,593900015,2965,2965,2965,2965,0
|
|
20241230,164000,593900015,2965,2965,2965,2965,0
|
|
20241230,163900,593900015,2965,2965,2965,2965,0
|
|
20241230,163800,593900015,2965,2965,2965,2965,0
|
|
20241230,163700,593900015,2965,2965,2965,2965,0
|
|
20241230,163600,593900015,2965,2965,2965,2965,0
|
|
20241230,163500,593900015,2965,2965,2965,2965,0
|
|
20241230,163400,593900015,2965,2965,2965,2965,0
|
|
20241230,163300,593900015,2965,2965,2965,2965,0
|
|
20241230,163200,593900015,2965,2965,2965,2965,0
|
|
20241230,163100,593900015,2965,2965,2965,2965,0
|
|
20241230,163000,593900015,2965,2965,2965,2965,0
|
|
20241230,162900,593900015,2965,2965,2965,2965,0
|
|
20241230,162800,593900015,2965,2965,2965,2965,0
|
|
20241230,162700,593900015,2965,2965,2965,2965,0
|
|
20241230,162600,593900015,2965,2965,2965,2965,0
|
|
20241230,162500,593900015,2965,2965,2965,2965,5862
|
|
20241230,162400,593900015,2965,2965,2965,2965,0
|
|
20241230,162300,593900015,2965,2965,2965,2965,0
|
|
20241230,162200,593900015,2965,2965,2965,2965,0
|
|
20241230,162100,593900015,2965,2965,2965,2965,0
|
|
20241230,162000,593900015,2965,2965,2965,2965,0
|
|
20241230,161900,593900015,2965,2965,2965,2965,0
|
|
20241230,161800,593900015,2965,2965,2965,2965,0
|
|
20241230,161700,593900015,2965,2965,2965,2965,0
|
|
20241230,161600,593900015,2965,2965,2965,2965,0
|
|
20241230,161500,593900015,2965,2965,2965,2965,0
|
|
20241230,161400,593900015,2965,2965,2965,2965,0
|
|
20241230,161300,593900015,2965,2965,2965,2965,0
|
|
20241230,161200,593900015,2965,2965,2965,2965,0
|
|
20241230,161100,593900015,2965,2965,2965,2965,0
|
|
20241230,161000,593900015,2965,2965,2965,2965,0
|
|
20241230,160900,593900015,2965,2965,2965,2965,0
|
|
20241230,160800,593900015,2965,2965,2965,2965,0
|
|
20241230,160700,593900015,2965,2965,2965,2965,0
|
|
20241230,160600,593900015,2965,2965,2965,2965,0
|
|
20241230,160500,593900015,2965,2965,2965,2965,0
|
|
20241230,160400,593900015,2965,2965,2965,2965,0
|
|
20241230,160300,593900015,2965,2965,2965,2965,0
|
|
20241230,160200,593900015,2965,2965,2965,2965,0
|
|
20241230,160100,593900015,2965,2965,2965,2965,0
|
|
20241230,160000,593900015,2965,2965,2965,2965,0
|
|
20241230,155900,593900015,2965,2965,2965,2965,0
|
|
20241230,155800,593900015,2965,2965,2965,2965,0
|
|
20241230,155700,593900015,2965,2965,2965,2965,0
|
|
20241230,155600,593900015,2965,2965,2965,2965,0
|
|
20241230,155500,593900015,2965,2965,2965,2965,5862
|
|
20241230,155400,593900015,2965,2965,2965,2965,0
|
|
20241230,155300,593900015,2965,2965,2965,2965,0
|
|
20241230,155200,593900015,2965,2965,2965,2965,0
|
|
20241230,155100,593900015,2965,2965,2965,2965,0
|
|
20241230,155000,593900015,2965,2965,2965,2965,0
|
|
20241230,154900,593900015,2965,2965,2965,2965,0
|
|
20241230,154800,593900015,2965,2965,2965,2965,0
|
|
20241230,154700,593900015,2965,2965,2965,2965,0
|
|
20241230,154600,593900015,2965,2965,2965,2965,0
|
|
20241230,154500,593900015,2965,2965,2965,2965,0
|
|
20241230,154400,593900015,2965,2965,2965,2965,0
|
|
20241230,154300,593900015,2965,2965,2965,2965,0
|
|
20241230,154200,593900015,2965,2965,2965,2965,0
|
|
20241230,154100,593900015,2965,2965,2965,2965,0
|
|
20241230,154000,593900015,2965,2965,2965,2965,0
|
|
20241230,153900,593900015,2965,2965,2965,2965,0
|
|
20241230,153800,593900015,2965,2965,2965,2965,0
|
|
20241230,153700,593900015,2965,2965,2965,2965,0
|
|
20241230,153600,593900015,2965,2965,2965,2965,0
|
|
20241230,153500,593900015,2965,2965,2965,2965,0
|
|
20241230,153400,593900015,2965,2965,2965,2965,0
|
|
20241230,153300,593900015,2965,2965,2965,2965,0
|
|
20241230,153200,593900015,2965,2965,2965,2965,0
|
|
20241230,153100,593900015,2965,2965,2965,2965,0
|
|
20241230,153000,593900015,2965,2965,2965,2965,5862
|
|
20241230,152900,576519185,2970,2970,2970,2970,0
|
|
20241230,152800,576519185,2970,2970,2970,2970,0
|
|
20241230,152700,576519185,2970,2970,2970,2970,0
|
|
20241230,152600,576519185,2970,2970,2970,2970,0
|
|
20241230,152500,576519185,2970,2970,2970,2970,0
|
|
20241230,152400,576519185,2970,2970,2970,2970,0
|
|
20241230,152300,576519185,2970,2970,2970,2970,0
|
|
20241230,152200,576519185,2970,2970,2970,2970,0
|
|
20241230,152100,576519185,2970,2970,2970,2970,0
|
|
20241230,152000,576519185,2970,2970,2970,2970,0
|
|
20241230,151900,576519185,2970,2970,2970,2960,578
|
|
20241230,151800,574803025,2970,2960,2970,2960,932
|
|
20241230,151700,572042185,2970,2970,2970,2960,1515
|
|
20241230,151600,567553965,2970,2965,2970,2965,1279
|
|
20241230,151500,563761720,2965,2965,2970,2965,1153
|
|
20241230,151400,560343065,2965,2960,2970,2960,1319
|
|
20241230,151300,556434975,2960,2965,2965,2960,30
|
|
20241230,151200,556346150,2965,2965,2965,2965,21
|
|
20241230,151100,556283885,2965,2965,2965,2965,52
|
|
20241230,151000,556129705,2965,2960,2965,2960,162
|
|
20241230,150900,555650130,2965,2965,2965,2965,1700
|
|
20241230,150800,550609630,2970,2970,2970,2970,0
|
|
20241230,150700,550609630,2970,2970,2970,2970,383
|
|
20241230,150600,549472120,2970,2970,2970,2970,3
|
|
20241230,150500,549463210,2970,2970,2970,2970,54
|
|
20241230,150400,549302830,2970,2970,2970,2970,0
|
|
20241230,150300,549302830,2970,2965,2970,2960,549
|
|
20241230,150200,547676175,2970,2965,2970,2965,287
|
|
20241230,150100,546824655,2970,2965,2970,2965,1185
|
|
20241230,150000,543306505,2965,2965,2965,2965,0
|
|
20241230,145900,543306505,2965,2965,2965,2955,4920
|
|
20241230,145800,528744270,2965,2970,2970,2965,925
|
|
20241230,145700,525997055,2965,2965,2965,2965,33
|
|
20241230,145600,525899210,2965,2965,2965,2965,500
|
|
20241230,145500,524416710,2970,2970,2970,2970,150
|
|
20241230,145400,523971210,2970,2970,2970,2970,0
|
|
20241230,145300,523971210,2970,2970,2970,2970,3390
|
|
20241230,145200,513902910,2970,2970,2970,2970,4
|
|
20241230,145100,513891030,2965,2965,2965,2965,141
|
|
20241230,145000,513472965,2970,2970,2970,2970,2
|
|
20241230,144900,513467025,2965,2965,2970,2965,8417
|
|
20241230,144800,488510610,2955,2960,2960,2955,408
|
|
20241230,144700,487303420,2965,2960,2965,2960,1001
|
|
20241230,144600,484340455,2960,2960,2960,2960,0
|
|
20241230,144500,484340455,2960,2955,2960,2955,3150
|
|
20241230,144400,475017205,2960,2960,2960,2960,0
|
|
20241230,144300,475017205,2960,2960,2960,2960,500
|
|
20241230,144200,473537205,2960,2960,2960,2960,1232
|
|
20241230,144100,469890485,2960,2960,2960,2960,1
|
|
20241230,144000,469887525,2960,2955,2960,2955,1004
|
|
20241230,143900,466920685,2960,2960,2960,2960,0
|
|
20241230,143800,466920685,2960,2965,2965,2960,733
|
|
20241230,143700,464750995,2960,2965,2965,2960,889
|
|
20241230,143600,462117610,2965,2960,2965,2960,1551
|
|
20241230,143500,457524590,2960,2960,2965,2960,1077
|
|
20241230,143400,454336520,2965,2965,2965,2965,0
|
|
20241230,143300,454336520,2965,2965,2965,2965,36
|
|
20241230,143200,454229780,2960,2960,2960,2960,99
|
|
20241230,143100,453936740,2965,2965,2965,2965,0
|
|
20241230,143000,453936740,2965,2965,2965,2965,200
|
|
20241230,142900,453343740,2965,2965,2965,2965,1000
|
|
20241230,142800,450378740,2965,2965,2965,2965,0
|
|
20241230,142700,450378740,2965,2965,2965,2965,0
|
|
20241230,142600,450378740,2965,2965,2965,2965,0
|
|
20241230,142500,450378740,2965,2960,2965,2960,11
|
|
20241230,142400,450346170,2965,2960,2965,2960,252
|
|
20241230,142300,449600240,2965,2965,2965,2965,0
|
|
20241230,142200,449600240,2965,2965,2965,2965,0
|
|
20241230,142100,449600240,2965,2955,2965,2955,49
|
|
20241230,142000,449455425,2965,2965,2965,2965,0
|
|
20241230,141900,449455425,2965,2960,2965,2960,20
|
|
20241230,141800,449396215,2960,2960,2960,2960,374
|
|
20241230,141700,448289175,2960,2960,2960,2960,662
|
|
20241230,141600,446329655,2960,2965,2965,2960,323
|
|
20241230,141500,445371985,2965,2965,2965,2965,2
|
|
20241230,141400,445366055,2960,2960,2960,2960,88
|
|
20241230,141300,445105575,2965,2965,2965,2965,0
|
|
20241230,141200,445105575,2965,2965,2965,2965,19
|
|
20241230,141100,445049240,2960,2965,2965,2960,55
|
|
20241230,141000,444886415,2965,2965,2965,2965,0
|
|
20241230,140900,444886415,2965,2965,2965,2965,0
|
|
20241230,140800,444886415,2965,2960,2965,2960,427
|
|
20241230,140700,443622485,2960,2960,2960,2960,5
|
|
20241230,140600,443607685,2960,2960,2960,2960,0
|
|
20241230,140500,443607685,2960,2960,2960,2960,0
|
|
20241230,140400,443607685,2960,2965,2965,2960,389
|
|
20241230,140300,442456235,2955,2960,2960,2955,2000
|
|
20241230,140200,436541235,2965,2960,2965,2960,1002
|
|
20241230,140100,433575305,2965,2965,2965,2965,230
|
|
20241230,140000,432893355,2965,2965,2965,2965,0
|
|
20241230,135900,432893355,2965,2965,2965,2965,0
|
|
20241230,135800,432893355,2965,2970,2970,2965,2
|
|
20241230,135700,432887420,2970,2960,2970,2960,3177
|
|
20241230,135600,423483465,2965,2965,2965,2965,0
|
|
20241230,135500,423483465,2965,2960,2965,2960,1416
|
|
20241230,135400,419292100,2960,2965,2965,2960,41
|
|
20241230,135300,419170540,2965,2970,2970,2965,2
|
|
20241230,135200,419164605,2965,2970,2970,2965,740
|
|
20241230,135100,416970005,2970,2970,2970,2970,0
|
|
20241230,135000,416970005,2970,2970,2970,2970,0
|
|
20241230,134900,416970005,2970,2965,2970,2960,612
|
|
20241230,134800,415157145,2965,2965,2965,2965,76
|
|
20241230,134700,414931805,2965,2960,2970,2960,1008
|
|
20241230,134600,411948075,2970,2970,2970,2970,0
|
|
20241230,134500,411948075,2970,2960,2970,2960,85
|
|
20241230,134400,411696455,2970,2970,2970,2970,245
|
|
20241230,134300,410968805,2970,2970,2970,2970,202
|
|
20241230,134200,410368865,2970,2970,2970,2970,0
|
|
20241230,134100,410368865,2970,2965,2970,2960,668
|
|
20241230,134000,408389070,2965,2965,2965,2965,0
|
|
20241230,133900,408389070,2965,2965,2965,2965,0
|
|
20241230,133800,408389070,2965,2965,2965,2965,0
|
|
20241230,133700,408389070,2965,2960,2965,2960,52
|
|
20241230,133600,408235145,2965,2965,2965,2965,20
|
|
20241230,133500,408175845,2970,2970,2970,2970,210
|
|
20241230,133400,407552145,2970,2970,2970,2970,350
|
|
20241230,133300,406512645,2970,2970,2970,2970,0
|
|
20241230,133200,406512645,2970,2970,2970,2970,0
|
|
20241230,133100,406512645,2970,2970,2970,2970,0
|
|
20241230,133000,406512645,2970,2970,2970,2970,101
|
|
20241230,132900,406212675,2970,2965,2970,2965,1002
|
|
20241230,132800,403241735,2965,2965,2965,2965,0
|
|
20241230,132700,403241735,2965,2965,2965,2965,1357
|
|
20241230,132600,399218230,2965,2965,2965,2965,0
|
|
20241230,132500,399218230,2965,2965,2965,2965,100
|
|
20241230,132400,398921730,2970,2970,2970,2970,0
|
|
20241230,132300,398921730,2970,2970,2970,2970,0
|
|
20241230,132200,398921730,2970,2970,2970,2970,0
|
|
20241230,132100,398921730,2970,2970,2970,2970,0
|
|
20241230,132000,398921730,2970,2970,2970,2970,10
|
|
20241230,131900,398892030,2970,2970,2970,2970,0
|
|
20241230,131800,398892030,2970,2970,2970,2965,402
|
|
20241230,131700,397699590,2960,2960,2970,2960,409
|
|
20241230,131600,396488930,2970,2970,2970,2970,1
|
|
20241230,131500,396485960,2970,2970,2970,2970,0
|
|
20241230,131400,396485960,2970,2970,2970,2970,100
|
|
20241230,131300,396188960,2970,2970,2970,2970,3
|
|
20241230,131200,396180050,2970,2970,2970,2970,0
|
|
20241230,131100,396180050,2970,2970,2970,2970,0
|
|
20241230,131000,396180050,2970,2970,2970,2970,0
|
|
20241230,130900,396180050,2970,2970,2970,2970,0
|
|
20241230,130800,396180050,2970,2970,2970,2970,0
|
|
20241230,130700,396180050,2970,2965,2970,2965,416
|
|
20241230,130600,394946480,2960,2960,2960,2960,0
|
|
20241230,130500,394946480,2960,2960,2960,2960,20
|
|
20241230,130400,394887280,2960,2960,2960,2960,0
|
|
20241230,130300,394887280,2960,2970,2970,2960,200
|
|
20241230,130200,394294280,2970,2970,2970,2970,72
|
|
20241230,130100,394080440,2970,2965,2970,2965,1399
|
|
20241230,130000,389927410,2970,2970,2970,2970,0
|
|
20241230,125900,389927410,2970,2970,2970,2965,23
|
|
20241230,125800,389859105,2970,2965,2970,2965,51
|
|
20241230,125700,389707885,2965,2965,2965,2965,0
|
|
20241230,125600,389707885,2965,2965,2965,2965,613
|
|
20241230,125500,387890340,2965,2965,2965,2965,1
|
|
20241230,125400,387887375,2960,2965,2965,2960,505
|
|
20241230,125300,386392550,2965,2965,2965,2965,8
|
|
20241230,125200,386368830,2965,2965,2965,2965,1
|
|
20241230,125100,386365865,2960,2965,2965,2960,898
|
|
20241230,125000,383707680,2960,2960,2960,2960,1787
|
|
20241230,124900,378418160,2965,2965,2965,2965,1
|
|
20241230,124800,378415195,2965,2965,2965,2965,1
|
|
20241230,124700,378412230,2965,2965,2965,2965,0
|
|
20241230,124600,378412230,2965,2965,2970,2965,2715
|
|
20241230,124500,370359755,2965,2965,2965,2965,2514
|
|
20241230,124400,362905745,2960,2960,2960,2960,57
|
|
20241230,124300,362737025,2960,2955,2960,2950,7042
|
|
20241230,124200,341923705,2960,2955,2960,2955,1001
|
|
20241230,124100,338965745,2960,2960,2960,2960,614
|
|
20241230,124000,337148305,2955,2955,2955,2955,0
|
|
20241230,123900,337148305,2955,2965,2965,2955,53
|
|
20241230,123800,336991660,2960,2960,2960,2960,567
|
|
20241230,123700,335313340,2960,2960,2960,2960,510
|
|
20241230,123600,333803740,2965,2965,2965,2965,8
|
|
20241230,123500,333780020,2965,2965,2965,2960,631
|
|
20241230,123400,331910600,2965,2965,2965,2965,302
|
|
20241230,123300,331015170,2965,2965,2965,2965,1
|
|
20241230,123200,331012205,2965,2965,2965,2965,1
|
|
20241230,123100,331009240,2965,2965,2965,2965,0
|
|
20241230,123000,331009240,2965,2965,2965,2965,1
|
|
20241230,122900,331006275,2965,2965,2965,2965,1
|
|
20241230,122800,331003310,2965,2965,2965,2965,919
|
|
20241230,122700,328278475,2965,2965,2965,2965,0
|
|
20241230,122600,328278475,2965,2965,2965,2965,101
|
|
20241230,122500,327979010,2965,2965,2965,2965,1
|
|
20241230,122400,327976045,2965,2965,2965,2965,0
|
|
20241230,122300,327976045,2965,2965,2965,2965,690
|
|
20241230,122200,325930195,2965,2965,2965,2965,1107
|
|
20241230,122100,322647940,2965,2965,2965,2965,0
|
|
20241230,122000,322647940,2965,2965,2965,2965,1
|
|
20241230,121900,322644975,2965,2965,2965,2965,1
|
|
20241230,121800,322642010,2965,2965,2965,2965,1
|
|
20241230,121700,322639045,2965,2965,2965,2965,0
|
|
20241230,121600,322639045,2965,2965,2965,2965,158
|
|
20241230,121500,322170575,2970,2970,2970,2970,2
|
|
20241230,121400,322164635,2965,2965,2965,2965,44
|
|
20241230,121300,322034175,2965,2965,2965,2965,2
|
|
20241230,121200,322028245,2965,2965,2965,2965,463
|
|
20241230,121100,320655450,2965,2965,2965,2960,1491
|
|
20241230,121000,316239635,2970,2965,2970,2965,3
|
|
20241230,120900,316230730,2970,2970,2970,2970,1
|
|
20241230,120800,316227760,2970,2970,2970,2970,1
|
|
20241230,120700,316224790,2970,2965,2970,2965,10
|
|
20241230,120600,316195130,2970,2970,2970,2970,1
|
|
20241230,120500,316192160,2970,2970,2970,2970,1
|
|
20241230,120400,316189190,2970,2970,2970,2970,3
|
|
20241230,120300,316180280,2965,2970,2970,2965,300
|
|
20241230,120200,315290775,2970,2970,2970,2970,1
|
|
20241230,120100,315287805,2970,2970,2970,2970,0
|
|
20241230,120000,315287805,2970,2970,2970,2970,201
|
|
20241230,115900,314690835,2970,2970,2970,2970,3
|
|
20241230,115800,314681925,2965,2965,2965,2965,500
|
|
20241230,115700,313199425,2970,2970,2970,2970,1
|
|
20241230,115600,313196455,2970,2970,2970,2970,31
|
|
20241230,115500,313104385,2970,2970,2970,2970,3
|
|
20241230,115400,313095475,2965,2965,2965,2965,400
|
|
20241230,115300,311909475,2970,2970,2970,2970,1
|
|
20241230,115200,311906505,2970,2970,2970,2970,5
|
|
20241230,115100,311891655,2965,2965,2965,2965,600
|
|
20241230,115000,310112655,2970,2970,2970,2970,1
|
|
20241230,114900,310109685,2970,2970,2970,2970,1
|
|
20241230,114800,310106715,2965,2965,2965,2965,400
|
|
20241230,114700,308920715,2970,2970,2970,2970,1
|
|
20241230,114600,308917745,2970,2970,2970,2965,203
|
|
20241230,114500,308315835,2970,2970,2970,2970,1
|
|
20241230,114400,308312865,2970,2970,2970,2970,2
|
|
20241230,114300,308306925,2965,2970,2970,2965,5
|
|
20241230,114200,308292090,2970,2970,2970,2970,1
|
|
20241230,114100,308289120,2965,2965,2965,2965,700
|
|
20241230,114000,306213620,2970,2970,2970,2970,2
|
|
20241230,113900,306207680,2965,2965,2970,2965,1151
|
|
20241230,113800,302794960,2970,2970,2970,2970,0
|
|
20241230,113700,302794960,2970,2965,2970,2965,164
|
|
20241230,113600,302308685,2965,2965,2965,2965,234
|
|
20241230,113500,301614875,2965,2965,2965,2965,968
|
|
20241230,113400,298744755,2965,2965,2965,2965,241
|
|
20241230,113300,298030190,2965,2970,2970,2965,42
|
|
20241230,113200,297905650,2970,2970,2970,2970,1
|
|
20241230,113100,297902680,2965,2965,2965,2965,550
|
|
20241230,113000,296271930,2965,2965,2965,2965,156
|
|
20241230,112900,295809390,2960,2965,2965,2960,129
|
|
20241230,112800,295427545,2960,2965,2965,2960,300
|
|
20241230,112700,294539520,2970,2970,2970,2970,1
|
|
20241230,112600,294536550,2970,2965,2970,2965,346
|
|
20241230,112500,293510405,2965,2965,2965,2965,31
|
|
20241230,112400,293418490,2965,2965,2965,2965,1
|
|
20241230,112300,293415525,2965,2965,2965,2965,17
|
|
20241230,112200,293365120,2965,2965,2965,2965,45
|
|
20241230,112100,293231695,2965,2965,2965,2965,0
|
|
20241230,112000,293231695,2965,2965,2965,2965,21
|
|
20241230,111900,293169430,2965,2965,2965,2965,1
|
|
20241230,111800,293166465,2965,2965,2965,2965,0
|
|
20241230,111700,293166465,2965,2965,2965,2965,108
|
|
20241230,111600,292846245,2970,2970,2970,2970,21
|
|
20241230,111500,292783875,2970,2965,2970,2965,1615
|
|
20241230,111400,287995390,2965,2960,2965,2955,907
|
|
20241230,111300,285312485,2970,2965,2970,2965,102
|
|
20241230,111200,285010045,2965,2970,2970,2965,401
|
|
20241230,111100,283821075,2970,2970,2970,2970,2
|
|
20241230,111000,283815135,2965,2965,2965,2965,898
|
|
20241230,110900,281152565,2965,2965,2965,2965,0
|
|
20241230,110800,281152565,2965,2960,2965,2960,102
|
|
20241230,110700,280850635,2965,2960,2965,2960,2001
|
|
20241230,110600,274927660,2965,2965,2965,2965,2
|
|
20241230,110500,274921730,2960,2965,2965,2960,20
|
|
20241230,110400,274862480,2965,2965,2965,2965,1
|
|
20241230,110300,274859515,2965,2965,2965,2965,73
|
|
20241230,110200,274643070,2960,2960,2960,2960,80
|
|
20241230,110100,274406270,2965,2965,2965,2965,565
|
|
20241230,110000,272731045,2965,2965,2965,2965,1
|
|
20241230,105900,272728080,2965,2965,2965,2965,21
|
|
20241230,105800,272665815,2970,2965,2970,2960,351
|
|
20241230,105700,271626830,2970,2965,2970,2965,1861
|
|
20241230,105600,266108955,2965,2965,2965,2965,6
|
|
20241230,105500,266091165,2965,2965,2965,2965,0
|
|
20241230,105400,266091165,2965,2965,2965,2965,1
|
|
20241230,105300,266088200,2965,2965,2965,2965,1
|
|
20241230,105200,266085235,2965,2960,2965,2960,802
|
|
20241230,105100,263711305,2965,2965,2965,2965,30
|
|
20241230,105000,263622355,2965,2965,2965,2965,4
|
|
20241230,104900,263610495,2960,2960,2960,2960,503
|
|
20241230,104800,262121615,2965,2965,2965,2965,1
|
|
20241230,104700,262118650,2965,2960,2965,2960,311
|
|
20241230,104600,261198085,2965,2965,2965,2960,3
|
|
20241230,104500,261189195,2965,2965,2965,2965,0
|
|
20241230,104400,261189195,2965,2960,2965,2960,399
|
|
20241230,104300,260008150,2965,2965,2965,2960,10
|
|
20241230,104200,259978525,2960,2960,2960,2960,10
|
|
20241230,104100,259948925,2965,2965,2965,2960,341
|
|
20241230,104000,258939550,2960,2960,2960,2960,41
|
|
20241230,103900,258818190,2965,2965,2965,2965,0
|
|
20241230,103800,258818190,2965,2960,2965,2955,628
|
|
20241230,103700,256958620,2965,2960,2965,2960,5
|
|
20241230,103600,256943815,2960,2960,2960,2960,344
|
|
20241230,103500,255925575,2960,2960,2960,2960,1
|
|
20241230,103400,255922615,2965,2955,2965,2955,804
|
|
20241230,103300,253546765,2960,2960,2960,2960,2
|
|
20241230,103200,253540845,2965,2965,2965,2965,0
|
|
20241230,103100,253540845,2965,2960,2965,2955,335
|
|
20241230,103000,252550895,2970,2970,2970,2970,0
|
|
20241230,102900,252550895,2970,2970,2970,2970,0
|
|
20241230,102800,252550895,2970,2955,2970,2955,536
|
|
20241230,102700,250967000,2955,2970,2970,2950,1679
|
|
20241230,102600,246006545,2955,2970,2970,2955,29
|
|
20241230,102500,245920820,2970,2960,2970,2955,782
|
|
20241230,102400,243609780,2970,2960,2970,2960,740
|
|
20241230,102300,241419340,2970,2955,2970,2955,242
|
|
20241230,102200,240704200,2955,2970,2970,2955,374
|
|
20241230,102100,239597275,2965,2970,2970,2965,4
|
|
20241230,102000,239585400,2960,2965,2965,2960,5020
|
|
20241230,101900,224726195,2970,2960,2970,2960,187
|
|
20241230,101800,224172655,2960,2950,2970,2950,33
|
|
20241230,101700,224075255,2970,2955,2970,2955,314
|
|
20241230,101600,223145780,2950,2970,2970,2950,215
|
|
20241230,101500,222510820,2960,2960,2960,2955,1082
|
|
20241230,101400,219311385,2970,2970,2970,2960,272
|
|
20241230,101300,218506225,2960,2970,2970,2960,8
|
|
20241230,101200,218482500,2960,2960,2960,2960,2
|
|
20241230,101100,218476580,2970,2955,2970,2955,3
|
|
20241230,101000,218467685,2955,2960,2960,2955,558
|
|
20241230,100900,216818785,2970,2970,2970,2970,1
|
|
20241230,100800,216815815,2970,2970,2970,2970,66
|
|
20241230,100700,216619795,2970,2960,2970,2960,107
|
|
20241230,100600,216303055,2965,2965,2965,2965,503
|
|
20241230,100500,214811660,2970,2970,2970,2970,0
|
|
20241230,100400,214811660,2970,2970,2970,2965,7
|
|
20241230,100300,214790875,2950,2965,2965,2950,4557
|
|
20241230,100200,201343280,2965,2965,2965,2965,633
|
|
20241230,100100,199466435,2970,2970,2970,2965,411
|
|
20241230,100000,198245770,2970,2970,2970,2970,169
|
|
20241230,095900,197743840,2970,2970,2970,2970,20
|
|
20241230,095800,197684440,2970,2970,2970,2970,683
|
|
20241230,095700,195655930,2975,2975,2975,2970,144
|
|
20241230,095600,195227545,2970,2970,2975,2970,1926
|
|
20241230,095500,189506950,2970,2965,2970,2960,1361
|
|
20241230,095400,185472025,2965,2970,2970,2965,297
|
|
20241230,095300,184590920,2965,2960,2970,2960,4832
|
|
20241230,095200,170261745,2960,2955,2960,2955,914
|
|
20241230,095100,167558545,2955,2955,2955,2955,11
|
|
20241230,095000,167526040,2965,2950,2965,2950,525
|
|
20241230,094900,165977140,2950,2955,2955,2950,50
|
|
20241230,094800,165829635,2950,2955,2955,2950,450
|
|
20241230,094700,164499975,2950,2955,2960,2950,4743
|
|
20241230,094600,150474485,2965,2960,2965,2960,417
|
|
20241230,094500,149240140,2965,2960,2965,2960,184
|
|
20241230,094400,148694585,2970,2955,2970,2955,8079
|
|
20241230,094300,124788710,2950,2950,2950,2950,725
|
|
20241230,094200,122649960,2955,2950,2955,2950,1787
|
|
20241230,094100,117378255,2950,2945,2950,2945,2239
|
|
20241230,094000,110784345,2945,2940,2945,2935,2016
|
|
20241230,093900,104857490,2940,2940,2940,2930,114
|
|
20241230,093800,104522360,2930,2940,2940,2930,339
|
|
20241230,093700,103528695,2935,2935,2935,2935,1
|
|
20241230,093600,103525760,2935,2935,2935,2935,0
|
|
20241230,093500,103525760,2935,2940,2940,2935,1092
|
|
20241230,093400,100320725,2935,2935,2935,2935,5
|
|
20241230,093300,100306050,2935,2945,2945,2935,314
|
|
20241230,093200,99381455,2945,2945,2945,2945,1000
|
|
20241230,093100,96436455,2945,2940,2945,2940,4137
|
|
20241230,093000,84273640,2935,2930,2940,2930,4096
|
|
20241230,092900,72266065,2930,2935,2935,2930,2001
|
|
20241230,092800,66398130,2940,2935,2940,2935,470
|
|
20241230,092700,65018675,2935,2935,2935,2935,7
|
|
20241230,092600,64998130,2940,2940,2940,2930,219
|
|
20241230,092500,64354770,2935,2935,2935,2935,253
|
|
20241230,092400,63612215,2930,2930,2940,2930,354
|
|
20241230,092300,62571495,2930,2930,2930,2925,500
|
|
20241230,092200,61108740,2925,2925,2925,2925,1
|
|
20241230,092100,61105815,2925,2925,2925,2925,1000
|
|
20241230,092000,58180815,2925,2935,2935,2925,1159
|
|
20241230,091900,54789280,2930,2930,2930,2930,0
|
|
20241230,091800,54789280,2930,2935,2935,2930,3832
|
|
20241230,091700,43561510,2935,2940,2940,2935,11
|
|
20241230,091600,43529220,2940,2945,2945,2940,1154
|
|
20241230,091500,40135680,2945,2945,2945,2945,500
|
|
20241230,091400,38663180,2930,2930,2930,2930,0
|
|
20241230,091300,38663180,2930,2930,2930,2930,21
|
|
20241230,091200,38601650,2930,2945,2950,2930,782
|
|
20241230,091100,36307650,2950,2950,2950,2950,211
|
|
20241230,091000,35685200,2950,2950,2950,2950,1
|
|
20241230,090900,35682250,2945,2945,2945,2945,24
|
|
20241230,090800,35611570,2950,2950,2950,2950,120
|
|
20241230,090700,35257570,2930,2930,2930,2930,889
|
|
20241230,090600,32652800,2930,2950,2950,2930,125
|
|
20241230,090500,32284085,2950,2950,2950,2935,663
|
|
20241230,090400,30336515,2950,2945,2950,2930,876
|
|
20241230,090300,27753125,2945,2945,2945,2940,1081
|
|
20241230,090200,24572945,2925,2945,2955,2925,1385
|
|
20241230,090100,20497970,2945,2925,2955,2915,1191
|
|
20241230,090000,17008415,2925,2895,2930,2895,5867
|