627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,192400,177006725,2990,2990,2990,2990,882
|
|
20241206,192300,177006725,2990,2990,2990,2990,0
|
|
20241206,192200,177006725,2990,2990,2990,2990,0
|
|
20241206,192100,177006725,2990,2990,2990,2990,0
|
|
20241206,192000,177006725,2990,2990,2990,2990,0
|
|
20241206,191900,177006725,2990,2990,2990,2990,0
|
|
20241206,191800,177006725,2990,2990,2990,2990,0
|
|
20241206,191700,177006725,2990,2990,2990,2990,0
|
|
20241206,191600,177006725,2990,2990,2990,2990,0
|
|
20241206,191500,177006725,2990,2990,2990,2990,0
|
|
20241206,191400,177006725,2990,2990,2990,2990,0
|
|
20241206,191300,177006725,2990,2990,2990,2990,0
|
|
20241206,191200,177006725,2990,2990,2990,2990,0
|
|
20241206,191100,177006725,2990,2990,2990,2990,0
|
|
20241206,191000,177006725,2990,2990,2990,2990,0
|
|
20241206,190900,177006725,2990,2990,2990,2990,0
|
|
20241206,190800,177006725,2990,2990,2990,2990,0
|
|
20241206,190700,177006725,2990,2990,2990,2990,0
|
|
20241206,190600,177006725,2990,2990,2990,2990,0
|
|
20241206,190500,177006725,2990,2990,2990,2990,0
|
|
20241206,190400,177006725,2990,2990,2990,2990,0
|
|
20241206,190300,177006725,2990,2990,2990,2990,0
|
|
20241206,190200,177006725,2990,2990,2990,2990,0
|
|
20241206,190100,177006725,2990,2990,2990,2990,0
|
|
20241206,190000,177006725,2990,2990,2990,2990,0
|
|
20241206,185900,177006725,2990,2990,2990,2990,0
|
|
20241206,185800,177006725,2990,2990,2990,2990,0
|
|
20241206,185700,177006725,2990,2990,2990,2990,0
|
|
20241206,185600,177006725,2990,2990,2990,2990,0
|
|
20241206,185500,177006725,2990,2990,2990,2990,0
|
|
20241206,185400,177006725,2990,2990,2990,2990,882
|
|
20241206,185300,177006725,2990,2990,2990,2990,0
|
|
20241206,185200,177006725,2990,2990,2990,2990,0
|
|
20241206,185100,177006725,2990,2990,2990,2990,0
|
|
20241206,185000,177006725,2990,2990,2990,2990,0
|
|
20241206,184900,177006725,2990,2990,2990,2990,0
|
|
20241206,184800,177006725,2990,2990,2990,2990,0
|
|
20241206,184700,177006725,2990,2990,2990,2990,0
|
|
20241206,184600,177006725,2990,2990,2990,2990,0
|
|
20241206,184500,177006725,2990,2990,2990,2990,0
|
|
20241206,184400,177006725,2990,2990,2990,2990,0
|
|
20241206,184300,177006725,2990,2990,2990,2990,0
|
|
20241206,184200,177006725,2990,2990,2990,2990,0
|
|
20241206,184100,177006725,2990,2990,2990,2990,0
|
|
20241206,184000,177006725,2990,2990,2990,2990,0
|
|
20241206,183900,177006725,2990,2990,2990,2990,0
|
|
20241206,183800,177006725,2990,2990,2990,2990,0
|
|
20241206,183700,177006725,2990,2990,2990,2990,0
|
|
20241206,183600,177006725,2990,2990,2990,2990,0
|
|
20241206,183500,177006725,2990,2990,2990,2990,0
|
|
20241206,183400,177006725,2990,2990,2990,2990,0
|
|
20241206,183300,177006725,2990,2990,2990,2990,0
|
|
20241206,183200,177006725,2990,2990,2990,2990,0
|
|
20241206,183100,177006725,2990,2990,2990,2990,0
|
|
20241206,183000,177006725,2990,2990,2990,2990,0
|
|
20241206,182900,177006725,2990,2990,2990,2990,0
|
|
20241206,182800,177006725,2990,2990,2990,2990,0
|
|
20241206,182700,177006725,2990,2990,2990,2990,0
|
|
20241206,182600,177006725,2990,2990,2990,2990,0
|
|
20241206,182500,177006725,2990,2990,2990,2990,0
|
|
20241206,182400,177006725,2990,2990,2990,2990,882
|
|
20241206,182300,177006725,2990,2990,2990,2990,0
|
|
20241206,182200,177006725,2990,2990,2990,2990,0
|
|
20241206,182100,177006725,2990,2990,2990,2990,0
|
|
20241206,182000,177006725,2990,2990,2990,2990,0
|
|
20241206,181900,177006725,2990,2990,2990,2990,0
|
|
20241206,181800,177006725,2990,2990,2990,2990,0
|
|
20241206,181700,177006725,2990,2990,2990,2990,0
|
|
20241206,181600,177006725,2990,2990,2990,2990,0
|
|
20241206,181500,177006725,2990,2990,2990,2990,0
|
|
20241206,181400,177006725,2990,2990,2990,2990,0
|
|
20241206,181300,177006725,2990,2990,2990,2990,0
|
|
20241206,181200,177006725,2990,2990,2990,2990,0
|
|
20241206,181100,177006725,2990,2990,2990,2990,0
|
|
20241206,181000,177006725,2990,2990,2990,2990,0
|
|
20241206,180900,177006725,2990,2990,2990,2990,0
|
|
20241206,180800,177006725,2990,2990,2990,2990,0
|
|
20241206,180700,177006725,2990,2990,2990,2990,0
|
|
20241206,180600,177006725,2990,2990,2990,2990,0
|
|
20241206,180500,177006725,2990,2990,2990,2990,0
|
|
20241206,180400,177006725,2990,2990,2990,2990,0
|
|
20241206,180300,177006725,2990,2990,2990,2990,0
|
|
20241206,180200,177006725,2990,2990,2990,2990,0
|
|
20241206,180100,177006725,2990,2990,2990,2990,0
|
|
20241206,180000,177006725,2990,2990,2990,2990,0
|
|
20241206,175900,177006725,2990,2990,2990,2990,0
|
|
20241206,175800,177006725,2990,2990,2990,2990,0
|
|
20241206,175700,177006725,2990,2990,2990,2990,0
|
|
20241206,175600,177006725,2990,2990,2990,2990,0
|
|
20241206,175500,177006725,2990,2990,2990,2990,0
|
|
20241206,175400,177006725,2990,2990,2990,2990,882
|
|
20241206,175300,177006725,2990,2990,2990,2990,0
|
|
20241206,175200,177006725,2990,2990,2990,2990,0
|
|
20241206,175100,177006725,2990,2990,2990,2990,0
|
|
20241206,175000,177006725,2990,2990,2990,2990,0
|
|
20241206,174900,177006725,2990,2990,2990,2990,0
|
|
20241206,174800,177006725,2990,2990,2990,2990,0
|
|
20241206,174700,177006725,2990,2990,2990,2990,0
|
|
20241206,174600,177006725,2990,2990,2990,2990,0
|
|
20241206,174500,177006725,2990,2990,2990,2990,0
|
|
20241206,174400,177006725,2990,2990,2990,2990,0
|
|
20241206,174300,177006725,2990,2990,2990,2990,0
|
|
20241206,174200,177006725,2990,2990,2990,2990,0
|
|
20241206,174100,177006725,2990,2990,2990,2990,0
|
|
20241206,174000,177006725,2990,2990,2990,2990,0
|
|
20241206,173900,177006725,2990,2990,2990,2990,0
|
|
20241206,173800,177006725,2990,2990,2990,2990,0
|
|
20241206,173700,177006725,2990,2990,2990,2990,0
|
|
20241206,173600,177006725,2990,2990,2990,2990,0
|
|
20241206,173500,177006725,2990,2990,2990,2990,0
|
|
20241206,173400,177006725,2990,2990,2990,2990,0
|
|
20241206,173300,177006725,2990,2990,2990,2990,0
|
|
20241206,173200,177006725,2990,2990,2990,2990,0
|
|
20241206,173100,177006725,2990,2990,2990,2990,0
|
|
20241206,173000,177006725,2990,2990,2990,2990,0
|
|
20241206,172900,177006725,2990,2990,2990,2990,0
|
|
20241206,172800,177006725,2990,2990,2990,2990,0
|
|
20241206,172700,177006725,2990,2990,2990,2990,0
|
|
20241206,172600,177006725,2990,2990,2990,2990,0
|
|
20241206,172500,177006725,2990,2990,2990,2990,0
|
|
20241206,172400,177006725,2990,2990,2990,2990,882
|
|
20241206,172300,177006725,2990,2990,2990,2990,0
|
|
20241206,172200,177006725,2990,2990,2990,2990,0
|
|
20241206,172100,177006725,2990,2990,2990,2990,0
|
|
20241206,172000,177006725,2990,2990,2990,2990,0
|
|
20241206,171900,177006725,2990,2990,2990,2990,0
|
|
20241206,171800,177006725,2990,2990,2990,2990,0
|
|
20241206,171700,177006725,2990,2990,2990,2990,0
|
|
20241206,171600,177006725,2990,2990,2990,2990,0
|
|
20241206,171500,177006725,2990,2990,2990,2990,0
|
|
20241206,171400,177006725,2990,2990,2990,2990,0
|
|
20241206,171300,177006725,2990,2990,2990,2990,0
|
|
20241206,171200,177006725,2990,2990,2990,2990,0
|
|
20241206,171100,177006725,2990,2990,2990,2990,0
|
|
20241206,171000,177006725,2990,2990,2990,2990,0
|
|
20241206,170900,177006725,2990,2990,2990,2990,0
|
|
20241206,170800,177006725,2990,2990,2990,2990,0
|
|
20241206,170700,177006725,2990,2990,2990,2990,0
|
|
20241206,170600,177006725,2990,2990,2990,2990,0
|
|
20241206,170500,177006725,2990,2990,2990,2990,0
|
|
20241206,170400,177006725,2990,2990,2990,2990,0
|
|
20241206,170300,177006725,2990,2990,2990,2990,0
|
|
20241206,170200,177006725,2990,2990,2990,2990,0
|
|
20241206,170100,177006725,2990,2990,2990,2990,0
|
|
20241206,170000,177006725,2990,2990,2990,2990,0
|
|
20241206,165900,177006725,2990,2990,2990,2990,0
|
|
20241206,165800,177006725,2990,2990,2990,2990,0
|
|
20241206,165700,177006725,2990,2990,2990,2990,0
|
|
20241206,165600,177006725,2990,2990,2990,2990,0
|
|
20241206,165500,177006725,2990,2990,2990,2990,0
|
|
20241206,165400,177006725,2990,2990,2990,2990,882
|
|
20241206,165300,177006725,2990,2990,2990,2990,0
|
|
20241206,165200,177006725,2990,2990,2990,2990,0
|
|
20241206,165100,177006725,2990,2990,2990,2990,0
|
|
20241206,165000,177006725,2990,2990,2990,2990,0
|
|
20241206,164900,177006725,2990,2990,2990,2990,0
|
|
20241206,164800,177006725,2990,2990,2990,2990,0
|
|
20241206,164700,177006725,2990,2990,2990,2990,0
|
|
20241206,164600,177006725,2990,2990,2990,2990,0
|
|
20241206,164500,177006725,2990,2990,2990,2990,0
|
|
20241206,164400,177006725,2990,2990,2990,2990,0
|
|
20241206,164300,177006725,2990,2990,2990,2990,0
|
|
20241206,164200,177006725,2990,2990,2990,2990,0
|
|
20241206,164100,177006725,2990,2990,2990,2990,0
|
|
20241206,164000,177006725,2990,2990,2990,2990,0
|
|
20241206,163900,177006725,2990,2990,2990,2990,0
|
|
20241206,163800,177006725,2990,2990,2990,2990,0
|
|
20241206,163700,177006725,2990,2990,2990,2990,0
|
|
20241206,163600,177006725,2990,2990,2990,2990,0
|
|
20241206,163500,177006725,2990,2990,2990,2990,0
|
|
20241206,163400,177006725,2990,2990,2990,2990,0
|
|
20241206,163300,177006725,2990,2990,2990,2990,0
|
|
20241206,163200,177006725,2990,2990,2990,2990,0
|
|
20241206,163100,177006725,2990,2990,2990,2990,0
|
|
20241206,163000,177006725,2990,2990,2990,2990,0
|
|
20241206,162900,177006725,2990,2990,2990,2990,0
|
|
20241206,162800,177006725,2990,2990,2990,2990,0
|
|
20241206,162700,177006725,2990,2990,2990,2990,0
|
|
20241206,162600,177006725,2990,2990,2990,2990,0
|
|
20241206,162500,177006725,2990,2990,2990,2990,0
|
|
20241206,162400,177006725,2990,2990,2990,2990,882
|
|
20241206,162300,177006725,2990,2990,2990,2990,0
|
|
20241206,162200,177006725,2990,2990,2990,2990,0
|
|
20241206,162100,177006725,2990,2990,2990,2990,0
|
|
20241206,162000,177006725,2990,2990,2990,2990,0
|
|
20241206,161900,177006725,2990,2990,2990,2990,0
|
|
20241206,161800,177006725,2990,2990,2990,2990,0
|
|
20241206,161700,177006725,2990,2990,2990,2990,0
|
|
20241206,161600,177006725,2990,2990,2990,2990,0
|
|
20241206,161500,177006725,2990,2990,2990,2990,0
|
|
20241206,161400,177006725,2990,2990,2990,2990,0
|
|
20241206,161300,177006725,2990,2990,2990,2990,0
|
|
20241206,161200,177006725,2990,2990,2990,2990,0
|
|
20241206,161100,177006725,2990,2990,2990,2990,0
|
|
20241206,161000,177006725,2990,2990,2990,2990,0
|
|
20241206,160900,177006725,2990,2990,2990,2990,0
|
|
20241206,160800,177006725,2990,2990,2990,2990,0
|
|
20241206,160700,177006725,2990,2990,2990,2990,0
|
|
20241206,160600,177006725,2990,2990,2990,2990,0
|
|
20241206,160500,177006725,2990,2990,2990,2990,0
|
|
20241206,160400,177006725,2990,2990,2990,2990,0
|
|
20241206,160300,177006725,2990,2990,2990,2990,0
|
|
20241206,160200,177006725,2990,2990,2990,2990,0
|
|
20241206,160100,177006725,2990,2990,2990,2990,0
|
|
20241206,160000,177006725,2990,2990,2990,2990,0
|
|
20241206,155900,177006725,2990,2990,2990,2990,0
|
|
20241206,155800,177006725,2990,2990,2990,2990,0
|
|
20241206,155700,177006725,2990,2990,2990,2990,0
|
|
20241206,155600,177006725,2990,2990,2990,2990,0
|
|
20241206,155500,177006725,2990,2990,2990,2990,0
|
|
20241206,155400,177006725,2990,2990,2990,2990,882
|
|
20241206,155300,177006725,2990,2990,2990,2990,0
|
|
20241206,155200,177006725,2990,2990,2990,2990,0
|
|
20241206,155100,177006725,2990,2990,2990,2990,0
|
|
20241206,155000,177006725,2990,2990,2990,2990,0
|
|
20241206,154900,177006725,2990,2990,2990,2990,0
|
|
20241206,154800,177006725,2990,2990,2990,2990,0
|
|
20241206,154700,177006725,2990,2990,2990,2990,0
|
|
20241206,154600,177006725,2990,2990,2990,2990,0
|
|
20241206,154500,177006725,2990,2990,2990,2990,0
|
|
20241206,154400,177006725,2990,2990,2990,2990,0
|
|
20241206,154300,177006725,2990,2990,2990,2990,0
|
|
20241206,154200,177006725,2990,2990,2990,2990,0
|
|
20241206,154100,177006725,2990,2990,2990,2990,0
|
|
20241206,154000,177006725,2990,2990,2990,2990,0
|
|
20241206,153900,177006725,2990,2990,2990,2990,0
|
|
20241206,153800,177006725,2990,2990,2990,2990,0
|
|
20241206,153700,177006725,2990,2990,2990,2990,0
|
|
20241206,153600,177006725,2990,2990,2990,2990,0
|
|
20241206,153500,177006725,2990,2990,2990,2990,0
|
|
20241206,153400,177006725,2990,2990,2990,2990,0
|
|
20241206,153300,177006725,2990,2990,2990,2990,0
|
|
20241206,153200,177006725,2990,2990,2990,2990,0
|
|
20241206,153100,177006725,2990,2990,2990,2990,0
|
|
20241206,153000,177006725,2990,2990,2990,2990,882
|
|
20241206,152900,174369545,2990,2990,2990,2990,0
|
|
20241206,152800,174369545,2990,2990,2990,2990,0
|
|
20241206,152700,174369545,2990,2990,2990,2990,0
|
|
20241206,152600,174369545,2990,2990,2990,2990,0
|
|
20241206,152500,174369545,2990,2990,2990,2990,0
|
|
20241206,152400,174369545,2990,2990,2990,2990,0
|
|
20241206,152300,174369545,2990,2990,2990,2990,0
|
|
20241206,152200,174369545,2990,2990,2990,2990,0
|
|
20241206,152100,174369545,2990,2990,2990,2990,0
|
|
20241206,152000,174369545,2990,2990,2990,2990,0
|
|
20241206,151900,174369545,2990,2985,2990,2980,6
|
|
20241206,151800,174351620,2990,2990,2990,2980,10
|
|
20241206,151700,174321755,2980,2985,2990,2980,378
|
|
20241206,151600,173191670,2995,2995,2995,2995,0
|
|
20241206,151500,173191670,2995,2995,2995,2995,1
|
|
20241206,151400,173188675,2985,2985,2985,2985,3
|
|
20241206,151300,173179720,2995,2995,2995,2995,100
|
|
20241206,151200,172880220,2995,2990,2995,2990,6
|
|
20241206,151100,172862275,2995,2995,2995,2995,1
|
|
20241206,151000,172859280,2995,2980,2995,2980,145
|
|
20241206,150900,172427150,3000,2990,3000,2985,41
|
|
20241206,150800,172304705,3000,3000,3000,2980,76
|
|
20241206,150700,172077905,3000,2985,3000,2985,7
|
|
20241206,150600,172056995,3010,2990,3010,2990,12
|
|
20241206,150500,172021095,2995,3010,3010,2995,40
|
|
20241206,150400,171901255,2995,2995,2995,2995,30
|
|
20241206,150300,171811405,3010,3000,3010,3000,22
|
|
20241206,150200,171745345,3005,3005,3005,3005,14
|
|
20241206,150100,171703275,2995,3000,3000,2995,200
|
|
20241206,150000,171103900,3005,3000,3005,3000,165
|
|
20241206,145900,170608870,3000,2985,3000,2985,1798
|
|
20241206,145800,165234575,2985,2985,2985,2985,0
|
|
20241206,145700,165234575,2985,2985,2985,2985,9
|
|
20241206,145600,165207710,2985,2985,2985,2985,0
|
|
20241206,145500,165207710,2985,2985,2985,2985,20
|
|
20241206,145400,165148010,2985,2985,2985,2985,12
|
|
20241206,145300,165112190,2985,2985,2985,2985,501
|
|
20241206,145200,163616705,2985,2985,2985,2985,100
|
|
20241206,145100,163318205,2985,2965,2985,2965,755
|
|
20241206,145000,161065645,2965,2965,2965,2965,47
|
|
20241206,144900,160926290,2965,2965,2965,2965,0
|
|
20241206,144800,160926290,2965,2965,2965,2965,1
|
|
20241206,144700,160923325,2965,2965,2965,2965,58
|
|
20241206,144600,160751355,2975,2975,2975,2975,0
|
|
20241206,144500,160751355,2975,2975,2975,2975,1
|
|
20241206,144400,160748380,2965,2965,2965,2965,0
|
|
20241206,144300,160748380,2965,2965,2965,2965,0
|
|
20241206,144200,160748380,2965,2965,2965,2965,200
|
|
20241206,144100,160155380,2970,2970,2970,2970,500
|
|
20241206,144000,158670380,2970,2970,2970,2970,0
|
|
20241206,143900,158670380,2970,2970,2970,2970,58
|
|
20241206,143800,158498120,2975,2975,2975,2975,0
|
|
20241206,143700,158498120,2975,2975,2975,2975,11
|
|
20241206,143600,158465395,2980,2980,2980,2980,0
|
|
20241206,143500,158465395,2980,2975,2980,2975,2
|
|
20241206,143400,158459440,2980,2980,2980,2980,0
|
|
20241206,143300,158459440,2980,2980,2980,2980,3
|
|
20241206,143200,158450500,2975,2975,2975,2975,0
|
|
20241206,143100,158450500,2975,2975,2975,2975,1
|
|
20241206,143000,158447525,2980,2980,2980,2980,0
|
|
20241206,142900,158447525,2980,2980,2980,2980,0
|
|
20241206,142800,158447525,2980,2980,2980,2980,0
|
|
20241206,142700,158447525,2980,2980,2980,2980,0
|
|
20241206,142600,158447525,2980,2980,2980,2980,1
|
|
20241206,142500,158444545,2975,2970,2975,2970,678
|
|
20241206,142400,156427500,2975,2975,2975,2975,1
|
|
20241206,142300,156424525,2975,2970,2975,2970,765
|
|
20241206,142200,154152185,2970,2970,2970,2970,0
|
|
20241206,142100,154152185,2970,2970,2970,2970,0
|
|
20241206,142000,154152185,2970,2970,2970,2970,0
|
|
20241206,141900,154152185,2970,2970,2970,2970,0
|
|
20241206,141800,154152185,2970,2970,2970,2970,0
|
|
20241206,141700,154152185,2970,2970,2970,2970,1
|
|
20241206,141600,154149215,2955,2960,2960,2955,300
|
|
20241206,141500,153262635,2970,2970,2970,2970,0
|
|
20241206,141400,153262635,2970,2970,2970,2970,0
|
|
20241206,141300,153262635,2970,2970,2970,2970,0
|
|
20241206,141200,153262635,2970,2970,2970,2970,0
|
|
20241206,141100,153262635,2970,2970,2970,2970,0
|
|
20241206,141000,153262635,2970,2970,2970,2970,0
|
|
20241206,140900,153262635,2970,2970,2970,2970,0
|
|
20241206,140800,153262635,2970,2970,2970,2970,0
|
|
20241206,140700,153262635,2970,2970,2970,2970,0
|
|
20241206,140600,153262635,2970,2970,2970,2970,1
|
|
20241206,140500,153259665,2960,2960,2960,2960,0
|
|
20241206,140400,153259665,2960,2960,2960,2960,0
|
|
20241206,140300,153259665,2960,2965,2965,2960,30
|
|
20241206,140200,153170765,2970,2970,2970,2970,0
|
|
20241206,140100,153170765,2970,2970,2970,2970,0
|
|
20241206,140000,153170765,2970,2970,2970,2970,1
|
|
20241206,135900,153167795,2965,2965,2965,2965,485
|
|
20241206,135800,151729770,2970,2970,2970,2970,0
|
|
20241206,135700,151729770,2970,2970,2970,2970,0
|
|
20241206,135600,151729770,2970,2970,2970,2970,20
|
|
20241206,135500,151670370,2970,2970,2970,2970,0
|
|
20241206,135400,151670370,2970,2970,2970,2970,0
|
|
20241206,135300,151670370,2970,2970,2970,2970,0
|
|
20241206,135200,151670370,2970,2970,2970,2970,2
|
|
20241206,135100,151664430,2970,2970,2970,2970,0
|
|
20241206,135000,151664430,2970,2970,2970,2970,0
|
|
20241206,134900,151664430,2970,2970,2970,2970,1
|
|
20241206,134800,151661460,2965,2965,2965,2965,0
|
|
20241206,134700,151661460,2965,2965,2965,2965,0
|
|
20241206,134600,151661460,2965,2965,2965,2965,10
|
|
20241206,134500,151631810,2970,2970,2970,2970,1
|
|
20241206,134400,151628840,2965,2965,2965,2965,0
|
|
20241206,134300,151628840,2965,2965,2965,2965,0
|
|
20241206,134200,151628840,2965,2965,2965,2965,0
|
|
20241206,134100,151628840,2965,2965,2965,2965,684
|
|
20241206,134000,149600780,2960,2960,2960,2960,0
|
|
20241206,133900,149600780,2960,2960,2960,2960,22
|
|
20241206,133800,149535660,2960,2960,2960,2960,554
|
|
20241206,133700,147895820,2960,2960,2960,2960,0
|
|
20241206,133600,147895820,2960,2960,2960,2960,0
|
|
20241206,133500,147895820,2960,2960,2960,2960,0
|
|
20241206,133400,147895820,2960,2960,2960,2960,0
|
|
20241206,133300,147895820,2960,2960,2960,2960,0
|
|
20241206,133200,147895820,2960,2960,2960,2960,37
|
|
20241206,133100,147786300,2965,2965,2965,2965,0
|
|
20241206,133000,147786300,2965,2965,2965,2965,0
|
|
20241206,132900,147786300,2965,2965,2965,2965,0
|
|
20241206,132800,147786300,2965,2965,2965,2965,0
|
|
20241206,132700,147786300,2965,2965,2965,2965,1
|
|
20241206,132600,147783335,2960,2960,2960,2960,0
|
|
20241206,132500,147783335,2960,2960,2960,2960,0
|
|
20241206,132400,147783335,2960,2960,2960,2960,27
|
|
20241206,132300,147703415,2960,2960,2960,2960,1
|
|
20241206,132200,147700455,2950,2950,2950,2950,1
|
|
20241206,132100,147697505,2950,2950,2950,2950,0
|
|
20241206,132000,147697505,2950,2950,2950,2950,0
|
|
20241206,131900,147697505,2950,2950,2950,2950,15
|
|
20241206,131800,147653255,2950,2950,2950,2950,0
|
|
20241206,131700,147653255,2950,2950,2950,2950,2
|
|
20241206,131600,147647355,2950,2950,2950,2950,0
|
|
20241206,131500,147647355,2950,2950,2950,2950,129
|
|
20241206,131400,147266805,2970,2970,2970,2970,0
|
|
20241206,131300,147266805,2970,2970,2970,2970,0
|
|
20241206,131200,147266805,2970,2970,2970,2970,1
|
|
20241206,131100,147263835,2970,2970,2970,2970,1
|
|
20241206,131000,147260865,2950,2950,2950,2950,6
|
|
20241206,130900,147243165,2970,2970,2970,2970,0
|
|
20241206,130800,147243165,2970,2970,2970,2970,0
|
|
20241206,130700,147243165,2970,2970,2970,2970,0
|
|
20241206,130600,147243165,2970,2970,2970,2970,2
|
|
20241206,130500,147237225,2970,2970,2970,2970,1
|
|
20241206,130400,147234255,2950,2950,2950,2950,27
|
|
20241206,130300,147154605,2975,2975,2975,2975,1
|
|
20241206,130200,147151630,2950,2955,2955,2950,180
|
|
20241206,130100,146620600,2975,2975,2975,2975,0
|
|
20241206,130000,146620600,2975,2970,2975,2955,7
|
|
20241206,125900,146599865,2970,2970,2970,2970,4
|
|
20241206,125800,146587985,2975,2975,2975,2975,0
|
|
20241206,125700,146587985,2975,2975,2975,2975,0
|
|
20241206,125600,146587985,2975,2975,2975,2975,0
|
|
20241206,125500,146587985,2975,2970,2975,2970,6
|
|
20241206,125400,146570160,2970,2970,2970,2970,5
|
|
20241206,125300,146555310,2970,2970,2970,2970,30
|
|
20241206,125200,146466210,2975,2980,2980,2955,24
|
|
20241206,125100,146395245,2955,2955,2955,2955,0
|
|
20241206,125000,146395245,2955,2965,2965,2955,158
|
|
20241206,124900,145926875,2985,2965,2985,2965,28
|
|
20241206,124800,145843835,2985,2985,2985,2985,2
|
|
20241206,124700,145837865,2985,2965,2985,2965,11
|
|
20241206,124600,145805230,2965,2965,2965,2965,0
|
|
20241206,124500,145805230,2965,2980,2980,2965,56
|
|
20241206,124400,145638440,2980,2975,2980,2975,350
|
|
20241206,124300,144595720,2980,2980,2980,2980,0
|
|
20241206,124200,144595720,2980,2980,2980,2980,0
|
|
20241206,124100,144595720,2980,2980,2980,2980,0
|
|
20241206,124000,144595720,2980,2980,2980,2980,0
|
|
20241206,123900,144595720,2980,2980,2980,2980,0
|
|
20241206,123800,144595720,2980,2980,2980,2980,0
|
|
20241206,123700,144595720,2980,2980,2980,2980,0
|
|
20241206,123600,144595720,2980,2980,2980,2980,0
|
|
20241206,123500,144595720,2980,2980,2980,2980,0
|
|
20241206,123400,144595720,2980,2980,2980,2980,0
|
|
20241206,123300,144595720,2980,2980,2980,2980,0
|
|
20241206,123200,144595720,2980,2980,2980,2980,0
|
|
20241206,123100,144595720,2980,2980,2980,2980,0
|
|
20241206,123000,144595720,2980,2980,2980,2980,165
|
|
20241206,122900,144104020,2990,2990,2990,2990,0
|
|
20241206,122800,144104020,2990,2990,2990,2990,0
|
|
20241206,122700,144104020,2990,2990,2990,2990,0
|
|
20241206,122600,144104020,2990,2990,2990,2990,0
|
|
20241206,122500,144104020,2990,2990,2990,2990,0
|
|
20241206,122400,144104020,2990,2990,2990,2990,0
|
|
20241206,122300,144104020,2990,2990,2990,2990,0
|
|
20241206,122200,144104020,2990,2990,2990,2990,0
|
|
20241206,122100,144104020,2990,2990,2990,2990,0
|
|
20241206,122000,144104020,2990,2990,2990,2990,0
|
|
20241206,121900,144104020,2990,2970,2990,2970,1000
|
|
20241206,121800,141116670,2970,2970,2970,2970,0
|
|
20241206,121700,141116670,2970,2970,2970,2970,0
|
|
20241206,121600,141116670,2970,2970,2970,2970,0
|
|
20241206,121500,141116670,2970,2970,2970,2970,0
|
|
20241206,121400,141116670,2970,2970,2970,2970,2
|
|
20241206,121300,141110730,2970,2970,2970,2970,0
|
|
20241206,121200,141110730,2970,2970,2970,2970,0
|
|
20241206,121100,141110730,2970,2970,2970,2970,0
|
|
20241206,121000,141110730,2970,2970,2970,2970,0
|
|
20241206,120900,141110730,2970,2970,2970,2970,0
|
|
20241206,120800,141110730,2970,2970,2970,2970,0
|
|
20241206,120700,141110730,2970,2970,2970,2970,0
|
|
20241206,120600,141110730,2970,2970,2970,2970,0
|
|
20241206,120500,141110730,2970,2970,2970,2970,0
|
|
20241206,120400,141110730,2970,2970,2970,2970,0
|
|
20241206,120300,141110730,2970,2970,2970,2970,0
|
|
20241206,120200,141110730,2970,2970,2970,2970,0
|
|
20241206,120100,141110730,2970,2970,2970,2970,0
|
|
20241206,120000,141110730,2970,2970,2970,2970,0
|
|
20241206,115900,141110730,2970,2970,2970,2970,0
|
|
20241206,115800,141110730,2970,2970,2970,2955,355
|
|
20241206,115700,140059915,2960,2960,2960,2960,0
|
|
20241206,115600,140059915,2960,2960,2960,2960,0
|
|
20241206,115500,140059915,2960,2960,2960,2960,1
|
|
20241206,115400,140056955,2970,2970,2970,2970,0
|
|
20241206,115300,140056955,2970,2970,2970,2970,0
|
|
20241206,115200,140056955,2970,2965,2970,2965,11
|
|
20241206,115100,140024330,2960,2965,2965,2960,98
|
|
20241206,115000,139733790,2960,2960,2960,2960,39
|
|
20241206,114900,139618350,2965,2965,2965,2965,1
|
|
20241206,114800,139615385,2955,2955,2955,2955,0
|
|
20241206,114700,139615385,2955,2955,2955,2955,97
|
|
20241206,114600,139328750,2955,2955,2955,2955,0
|
|
20241206,114500,139328750,2955,2955,2955,2955,91
|
|
20241206,114400,139059845,2950,2950,2950,2950,0
|
|
20241206,114300,139059845,2950,2950,2950,2950,0
|
|
20241206,114200,139059845,2950,2950,2950,2950,117
|
|
20241206,114100,138714695,2950,2950,2950,2950,51
|
|
20241206,114000,138564245,2955,2955,2955,2955,0
|
|
20241206,113900,138564245,2955,2955,2955,2955,0
|
|
20241206,113800,138564245,2955,2955,2955,2955,0
|
|
20241206,113700,138564245,2955,2955,2955,2955,0
|
|
20241206,113600,138564245,2955,2955,2955,2955,0
|
|
20241206,113500,138564245,2955,2950,2955,2950,1500
|
|
20241206,113400,134134550,2950,2950,2950,2950,0
|
|
20241206,113300,134134550,2950,2950,2950,2950,0
|
|
20241206,113200,134134550,2950,2950,2950,2950,0
|
|
20241206,113100,134134550,2950,2950,2950,2950,1020
|
|
20241206,113000,131125550,2950,2950,2950,2950,1
|
|
20241206,112900,131122600,2950,2950,2950,2950,183
|
|
20241206,112800,130582750,2950,2950,2950,2950,10
|
|
20241206,112700,130553250,2950,2950,2950,2950,0
|
|
20241206,112600,130553250,2950,2945,2950,2945,1009
|
|
20241206,112500,127581740,2945,2945,2945,2945,13
|
|
20241206,112400,127543455,2935,2935,2935,2935,0
|
|
20241206,112300,127543455,2935,2935,2935,2935,392
|
|
20241206,112200,126392935,2935,2930,2935,2930,182
|
|
20241206,112100,125859135,2905,2905,2905,2905,0
|
|
20241206,112000,125859135,2905,2905,2905,2905,0
|
|
20241206,111900,125859135,2905,2905,2905,2905,0
|
|
20241206,111800,125859135,2905,2910,2910,2905,104
|
|
20241206,111700,125556965,2910,2910,2910,2910,50
|
|
20241206,111600,125411465,2910,2910,2910,2910,0
|
|
20241206,111500,125411465,2910,2910,2910,2910,0
|
|
20241206,111400,125411465,2910,2935,2935,2910,853
|
|
20241206,111300,122929160,2915,2910,2915,2910,650
|
|
20241206,111200,121035160,2920,2920,2920,2920,14
|
|
20241206,111100,120994280,2920,2920,2920,2920,13
|
|
20241206,111000,120956320,2920,2920,2920,2920,0
|
|
20241206,110900,120956320,2920,2920,2920,2920,0
|
|
20241206,110800,120956320,2920,2930,2930,2920,98
|
|
20241206,110700,120669680,2920,2920,2920,2920,8
|
|
20241206,110600,120646320,2920,2920,2920,2920,400
|
|
20241206,110500,119478320,2935,2920,2935,2920,202
|
|
20241206,110400,118886155,2940,2940,2940,2940,7
|
|
20241206,110300,118865575,2940,2935,2940,2935,131
|
|
20241206,110200,118480590,2895,2895,2895,2895,1000
|
|
20241206,110100,115585590,2895,2895,2895,2895,20
|
|
20241206,110000,115527690,2890,2890,2890,2890,0
|
|
20241206,105900,115527690,2890,2890,2890,2890,0
|
|
20241206,105800,115527690,2890,2890,2890,2890,0
|
|
20241206,105700,115527690,2890,2885,2890,2885,1125
|
|
20241206,105600,112281435,2885,2880,2885,2880,171
|
|
20241206,105500,111788600,2875,2875,2875,2875,0
|
|
20241206,105400,111788600,2875,2880,2880,2875,2384
|
|
20241206,105300,104922765,2880,2895,2895,2880,2062
|
|
20241206,105200,98967150,2895,2925,2925,2895,2396
|
|
20241206,105100,92007935,2920,2920,2920,2920,0
|
|
20241206,105000,92007935,2920,2925,2925,2920,68
|
|
20241206,104900,91809230,2925,2930,2930,2925,13
|
|
20241206,104800,91771145,2955,2955,2955,2955,0
|
|
20241206,104700,91771145,2955,2955,2955,2930,240
|
|
20241206,104600,91062695,2930,2935,2935,2930,175
|
|
20241206,104500,90549075,2960,2955,2960,2955,200
|
|
20241206,104400,89957120,2955,2955,2955,2955,0
|
|
20241206,104300,89957120,2955,2955,2955,2955,3
|
|
20241206,104200,89948255,2960,2960,2960,2960,300
|
|
20241206,104100,89060255,2965,2965,2965,2965,0
|
|
20241206,104000,89060255,2965,2965,2965,2965,0
|
|
20241206,103900,89060255,2965,2965,2965,2965,0
|
|
20241206,103800,89060255,2965,2955,2965,2955,199
|
|
20241206,103700,88472180,2930,2930,2930,2930,0
|
|
20241206,103600,88472180,2930,2930,2930,2930,0
|
|
20241206,103500,88472180,2930,2930,2930,2930,0
|
|
20241206,103400,88472180,2930,2930,2930,2930,0
|
|
20241206,103300,88472180,2930,2935,2935,2930,461
|
|
20241206,103200,87120275,2930,2935,2935,2930,111
|
|
20241206,103100,86794970,2950,2920,2950,2920,355
|
|
20241206,103000,85753025,2940,2930,2940,2920,89
|
|
20241206,102900,85493060,2930,2925,2930,2920,173
|
|
20241206,102800,84987060,2920,2920,2920,2920,300
|
|
20241206,102700,84111060,2920,2945,2945,2920,211
|
|
20241206,102600,83493460,2935,2935,2935,2935,400
|
|
20241206,102500,82319460,2935,2935,2935,2935,100
|
|
20241206,102400,82025960,2935,2935,2995,2925,5262
|
|
20241206,102300,66632875,2900,2945,2945,2900,200
|
|
20241206,102200,66050485,2935,2940,2940,2935,1424
|
|
20241206,102100,61870895,2940,2940,2940,2940,111
|
|
20241206,102000,61544555,2950,2965,2965,2940,1523
|
|
20241206,101900,57040500,2970,2970,2970,2970,169
|
|
20241206,101800,56538570,2970,2975,2975,2970,68
|
|
20241206,101700,56336570,2980,2975,3005,2975,561
|
|
20241206,101600,54657905,2975,2975,2975,2975,34
|
|
20241206,101500,54556755,2975,2985,2985,2970,3445
|
|
20241206,101400,44298440,2990,2990,2990,2990,545
|
|
20241206,101300,42668890,2990,2990,2990,2990,1
|
|
20241206,101200,42665900,2995,2995,2995,2995,9
|
|
20241206,101100,42638945,2995,2990,3000,2990,20
|
|
20241206,101000,42579045,2995,2990,2995,2990,91
|
|
20241206,100900,42306750,2990,2990,2990,2990,200
|
|
20241206,100800,41708750,2990,2995,2995,2990,119
|
|
20241206,100700,41352845,2995,2995,2995,2995,0
|
|
20241206,100600,41352845,2995,2995,2995,2995,100
|
|
20241206,100500,41053345,3005,3005,3005,3005,1
|
|
20241206,100400,41050340,2990,3005,3005,2990,1021
|
|
20241206,100300,37987065,3005,3005,3005,3005,0
|
|
20241206,100200,37987065,3005,3015,3015,3005,447
|
|
20241206,100100,36643400,3015,3010,3015,3010,1000
|
|
20241206,100000,33630050,3010,3010,3010,3010,0
|
|
20241206,095900,33630050,3010,2990,3010,2990,120
|
|
20241206,095800,33271230,2990,2990,2990,2990,100
|
|
20241206,095700,32972230,2985,2985,2985,2985,35
|
|
20241206,095600,32867755,2985,2985,2985,2985,1
|
|
20241206,095500,32864770,2985,2990,2990,2985,43
|
|
20241206,095400,32736410,2985,2985,2985,2985,0
|
|
20241206,095300,32736410,2985,2985,2985,2985,0
|
|
20241206,095200,32736410,2985,2985,2985,2985,193
|
|
20241206,095100,32160305,2985,2995,2995,2985,982
|
|
20241206,095000,29222495,3000,3000,3000,3000,0
|
|
20241206,094900,29222495,3000,3000,3000,3000,0
|
|
20241206,094800,29222495,3000,3000,3000,3000,0
|
|
20241206,094700,29222495,3000,3000,3000,3000,21
|
|
20241206,094600,29159495,3000,3000,3000,3000,37
|
|
20241206,094500,29048495,2995,3010,3010,2995,254
|
|
20241206,094400,28287310,3010,3010,3010,3010,0
|
|
20241206,094300,28287310,3010,3005,3010,3005,50
|
|
20241206,094200,28137055,3005,3000,3005,3000,26
|
|
20241206,094100,28058955,3005,3005,3005,3005,0
|
|
20241206,094000,28058955,3005,3005,3005,3005,1
|
|
20241206,093900,28055950,3000,3005,3005,3000,42
|
|
20241206,093800,27929865,3015,3015,3015,3015,0
|
|
20241206,093700,27929865,3015,3015,3015,3015,0
|
|
20241206,093600,27929865,3015,3015,3015,3015,2
|
|
20241206,093500,27923835,3015,3000,3015,3000,56
|
|
20241206,093400,27755785,3015,3015,3015,3015,1
|
|
20241206,093300,27752770,2995,3015,3015,2995,2
|
|
20241206,093200,27746760,3015,3015,3015,3000,1213
|
|
20241206,093100,24100230,3015,3015,3015,3005,83
|
|
20241206,093000,23850195,3040,3040,3040,3020,646
|
|
20241206,092900,21898955,3040,3040,3040,3040,0
|
|
20241206,092800,21898955,3040,3040,3040,3040,1
|
|
20241206,092700,21895915,3040,3040,3040,3040,0
|
|
20241206,092600,21895915,3040,3010,3040,3010,1754
|
|
20241206,092500,16600600,3010,3010,3010,3010,100
|
|
20241206,092400,16299600,3010,3010,3010,3010,0
|
|
20241206,092300,16299600,3010,3005,3010,3005,102
|
|
20241206,092200,15993080,3010,3010,3010,3010,12
|
|
20241206,092100,15956960,3010,3010,3010,3010,1
|
|
20241206,092000,15953950,3010,3010,3010,3010,0
|
|
20241206,091900,15953950,3010,3010,3010,3010,0
|
|
20241206,091800,15953950,3010,3010,3010,3010,3
|
|
20241206,091700,15944920,3010,3010,3010,3010,0
|
|
20241206,091600,15944920,3010,3010,3010,3000,12
|
|
20241206,091500,15908810,3010,3005,3010,3005,30
|
|
20241206,091400,15818610,3010,3010,3010,3010,1
|
|
20241206,091300,15815600,3005,3005,3005,3005,207
|
|
20241206,091200,15193565,3010,3010,3010,3010,38
|
|
20241206,091100,15079185,3015,3015,3015,3015,0
|
|
20241206,091000,15079185,3015,3015,3015,3015,10
|
|
20241206,090900,15049035,3015,3020,3020,3015,1649
|
|
20241206,090800,10071750,3020,3020,3020,3020,251
|
|
20241206,090700,9313730,3040,3040,3040,3040,1
|
|
20241206,090600,9310690,3070,3070,3070,3070,0
|
|
20241206,090500,9310690,3070,3070,3070,3070,0
|
|
20241206,090400,9310690,3070,3070,3070,3070,0
|
|
20241206,090300,9310690,3070,3070,3070,3070,0
|
|
20241206,090200,9310690,3070,3040,3070,3015,2503
|
|
20241206,090100,1668100,3025,3025,3025,3025,212
|
|
20241206,090000,1026800,3020,3020,3020,3020,340
|