599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,185600,2604945975,2905,2905,2905,2905,18604
|
|
20241205,185500,2604945975,2905,2905,2905,2905,0
|
|
20241205,185400,2604945975,2905,2905,2905,2905,0
|
|
20241205,185300,2604945975,2905,2905,2905,2905,0
|
|
20241205,185200,2604945975,2905,2905,2905,2905,0
|
|
20241205,185100,2604945975,2905,2905,2905,2905,0
|
|
20241205,185000,2604945975,2905,2905,2905,2905,0
|
|
20241205,184900,2604945975,2905,2905,2905,2905,0
|
|
20241205,184800,2604945975,2905,2905,2905,2905,0
|
|
20241205,184700,2604945975,2905,2905,2905,2905,0
|
|
20241205,184600,2604945975,2905,2905,2905,2905,0
|
|
20241205,184500,2604945975,2905,2905,2905,2905,0
|
|
20241205,184400,2604945975,2905,2905,2905,2905,0
|
|
20241205,184300,2604945975,2905,2905,2905,2905,0
|
|
20241205,184200,2604945975,2905,2905,2905,2905,0
|
|
20241205,184100,2604945975,2905,2905,2905,2905,0
|
|
20241205,184000,2604945975,2905,2905,2905,2905,0
|
|
20241205,183900,2604945975,2905,2905,2905,2905,0
|
|
20241205,183800,2604945975,2905,2905,2905,2905,0
|
|
20241205,183700,2604945975,2905,2905,2905,2905,0
|
|
20241205,183600,2604945975,2905,2905,2905,2905,0
|
|
20241205,183500,2604945975,2905,2905,2905,2905,0
|
|
20241205,183400,2604945975,2905,2905,2905,2905,0
|
|
20241205,183300,2604945975,2905,2905,2905,2905,0
|
|
20241205,183200,2604945975,2905,2905,2905,2905,0
|
|
20241205,183100,2604945975,2905,2905,2905,2905,0
|
|
20241205,183000,2604945975,2905,2905,2905,2905,0
|
|
20241205,182900,2604945975,2905,2905,2905,2905,0
|
|
20241205,182800,2604945975,2905,2905,2905,2905,0
|
|
20241205,182700,2604945975,2905,2905,2905,2905,0
|
|
20241205,182600,2604945975,2905,2905,2905,2905,18604
|
|
20241205,182500,2604945975,2905,2905,2905,2905,0
|
|
20241205,182400,2604945975,2905,2905,2905,2905,0
|
|
20241205,182300,2604945975,2905,2905,2905,2905,0
|
|
20241205,182200,2604945975,2905,2905,2905,2905,0
|
|
20241205,182100,2604945975,2905,2905,2905,2905,0
|
|
20241205,182000,2604945975,2905,2905,2905,2905,0
|
|
20241205,181900,2604945975,2905,2905,2905,2905,0
|
|
20241205,181800,2604945975,2905,2905,2905,2905,0
|
|
20241205,181700,2604945975,2905,2905,2905,2905,0
|
|
20241205,181600,2604945975,2905,2905,2905,2905,0
|
|
20241205,181500,2604945975,2905,2905,2905,2905,0
|
|
20241205,181400,2604945975,2905,2905,2905,2905,0
|
|
20241205,181300,2604945975,2905,2905,2905,2905,0
|
|
20241205,181200,2604945975,2905,2905,2905,2905,0
|
|
20241205,181100,2604945975,2905,2905,2905,2905,0
|
|
20241205,181000,2604945975,2905,2905,2905,2905,0
|
|
20241205,180900,2604945975,2905,2905,2905,2905,0
|
|
20241205,180800,2604945975,2905,2905,2905,2905,0
|
|
20241205,180700,2604945975,2905,2905,2905,2905,0
|
|
20241205,180600,2604945975,2905,2905,2905,2905,0
|
|
20241205,180500,2604945975,2905,2905,2905,2905,0
|
|
20241205,180400,2604945975,2905,2905,2905,2905,0
|
|
20241205,180300,2604945975,2905,2905,2905,2905,0
|
|
20241205,180200,2604945975,2905,2905,2905,2905,0
|
|
20241205,180100,2604945975,2905,2905,2905,2905,0
|
|
20241205,180000,2604945975,2905,2905,2905,2905,0
|
|
20241205,175900,2604945975,2905,2905,2905,2905,0
|
|
20241205,175800,2604945975,2905,2905,2905,2905,0
|
|
20241205,175700,2604945975,2905,2905,2905,2905,0
|
|
20241205,175600,2604945975,2905,2905,2905,2905,18604
|
|
20241205,175500,2604945975,2905,2905,2905,2905,0
|
|
20241205,175400,2604945975,2905,2905,2905,2905,0
|
|
20241205,175300,2604945975,2905,2905,2905,2905,0
|
|
20241205,175200,2604945975,2905,2905,2905,2905,0
|
|
20241205,175100,2604945975,2905,2905,2905,2905,0
|
|
20241205,175000,2604945975,2905,2905,2905,2905,0
|
|
20241205,174900,2604945975,2905,2905,2905,2905,0
|
|
20241205,174800,2604945975,2905,2905,2905,2905,0
|
|
20241205,174700,2604945975,2905,2905,2905,2905,0
|
|
20241205,174600,2604945975,2905,2905,2905,2905,0
|
|
20241205,174500,2604945975,2905,2905,2905,2905,0
|
|
20241205,174400,2604945975,2905,2905,2905,2905,0
|
|
20241205,174300,2604945975,2905,2905,2905,2905,0
|
|
20241205,174200,2604945975,2905,2905,2905,2905,0
|
|
20241205,174100,2604945975,2905,2905,2905,2905,0
|
|
20241205,174000,2604945975,2905,2905,2905,2905,0
|
|
20241205,173900,2604945975,2905,2905,2905,2905,0
|
|
20241205,173800,2604945975,2905,2905,2905,2905,0
|
|
20241205,173700,2604945975,2905,2905,2905,2905,0
|
|
20241205,173600,2604945975,2905,2905,2905,2905,0
|
|
20241205,173500,2604945975,2905,2905,2905,2905,0
|
|
20241205,173400,2604945975,2905,2905,2905,2905,0
|
|
20241205,173300,2604945975,2905,2905,2905,2905,0
|
|
20241205,173200,2604945975,2905,2905,2905,2905,0
|
|
20241205,173100,2604945975,2905,2905,2905,2905,0
|
|
20241205,173000,2604945975,2905,2905,2905,2905,0
|
|
20241205,172900,2604945975,2905,2905,2905,2905,0
|
|
20241205,172800,2604945975,2905,2905,2905,2905,0
|
|
20241205,172700,2604945975,2905,2905,2905,2905,0
|
|
20241205,172600,2604945975,2905,2905,2905,2905,18604
|
|
20241205,172500,2604945975,2905,2905,2905,2905,0
|
|
20241205,172400,2604945975,2905,2905,2905,2905,0
|
|
20241205,172300,2604945975,2905,2905,2905,2905,0
|
|
20241205,172200,2604945975,2905,2905,2905,2905,0
|
|
20241205,172100,2604945975,2905,2905,2905,2905,0
|
|
20241205,172000,2604945975,2905,2905,2905,2905,0
|
|
20241205,171900,2604945975,2905,2905,2905,2905,0
|
|
20241205,171800,2604945975,2905,2905,2905,2905,0
|
|
20241205,171700,2604945975,2905,2905,2905,2905,0
|
|
20241205,171600,2604945975,2905,2905,2905,2905,0
|
|
20241205,171500,2604945975,2905,2905,2905,2905,0
|
|
20241205,171400,2604945975,2905,2905,2905,2905,0
|
|
20241205,171300,2604945975,2905,2905,2905,2905,0
|
|
20241205,171200,2604945975,2905,2905,2905,2905,0
|
|
20241205,171100,2604945975,2905,2905,2905,2905,0
|
|
20241205,171000,2604945975,2905,2905,2905,2905,0
|
|
20241205,170900,2604945975,2905,2905,2905,2905,0
|
|
20241205,170800,2604945975,2905,2905,2905,2905,0
|
|
20241205,170700,2604945975,2905,2905,2905,2905,0
|
|
20241205,170600,2604945975,2905,2905,2905,2905,0
|
|
20241205,170500,2604945975,2905,2905,2905,2905,0
|
|
20241205,170400,2604945975,2905,2905,2905,2905,0
|
|
20241205,170300,2604945975,2905,2905,2905,2905,0
|
|
20241205,170200,2604945975,2905,2905,2905,2905,0
|
|
20241205,170100,2604945975,2905,2905,2905,2905,0
|
|
20241205,170000,2604945975,2905,2905,2905,2905,0
|
|
20241205,165900,2604945975,2905,2905,2905,2905,0
|
|
20241205,165800,2604945975,2905,2905,2905,2905,0
|
|
20241205,165700,2604945975,2905,2905,2905,2905,0
|
|
20241205,165600,2604945975,2905,2905,2905,2905,18604
|
|
20241205,165500,2604945975,2905,2905,2905,2905,0
|
|
20241205,165400,2604945975,2905,2905,2905,2905,0
|
|
20241205,165300,2604945975,2905,2905,2905,2905,0
|
|
20241205,165200,2604945975,2905,2905,2905,2905,0
|
|
20241205,165100,2604945975,2905,2905,2905,2905,0
|
|
20241205,165000,2604945975,2905,2905,2905,2905,0
|
|
20241205,164900,2604945975,2905,2905,2905,2905,0
|
|
20241205,164800,2604945975,2905,2905,2905,2905,0
|
|
20241205,164700,2604945975,2905,2905,2905,2905,0
|
|
20241205,164600,2604945975,2905,2905,2905,2905,0
|
|
20241205,164500,2604945975,2905,2905,2905,2905,0
|
|
20241205,164400,2604945975,2905,2905,2905,2905,0
|
|
20241205,164300,2604945975,2905,2905,2905,2905,0
|
|
20241205,164200,2604945975,2905,2905,2905,2905,0
|
|
20241205,164100,2604945975,2905,2905,2905,2905,0
|
|
20241205,164000,2604945975,2905,2905,2905,2905,0
|
|
20241205,163900,2604945975,2905,2905,2905,2905,0
|
|
20241205,163800,2604945975,2905,2905,2905,2905,0
|
|
20241205,163700,2604945975,2905,2905,2905,2905,0
|
|
20241205,163600,2604945975,2905,2905,2905,2905,0
|
|
20241205,163500,2604945975,2905,2905,2905,2905,0
|
|
20241205,163400,2604945975,2905,2905,2905,2905,0
|
|
20241205,163300,2604945975,2905,2905,2905,2905,0
|
|
20241205,163200,2604945975,2905,2905,2905,2905,0
|
|
20241205,163100,2604945975,2905,2905,2905,2905,0
|
|
20241205,163000,2604945975,2905,2905,2905,2905,0
|
|
20241205,162900,2604945975,2905,2905,2905,2905,0
|
|
20241205,162800,2604945975,2905,2905,2905,2905,0
|
|
20241205,162700,2604945975,2905,2905,2905,2905,0
|
|
20241205,162600,2604945975,2905,2905,2905,2905,18604
|
|
20241205,162500,2604945975,2905,2905,2905,2905,0
|
|
20241205,162400,2604945975,2905,2905,2905,2905,0
|
|
20241205,162300,2604945975,2905,2905,2905,2905,0
|
|
20241205,162200,2604945975,2905,2905,2905,2905,0
|
|
20241205,162100,2604945975,2905,2905,2905,2905,0
|
|
20241205,162000,2604945975,2905,2905,2905,2905,0
|
|
20241205,161900,2604945975,2905,2905,2905,2905,0
|
|
20241205,161800,2604945975,2905,2905,2905,2905,0
|
|
20241205,161700,2604945975,2905,2905,2905,2905,0
|
|
20241205,161600,2604945975,2905,2905,2905,2905,0
|
|
20241205,161500,2604945975,2905,2905,2905,2905,0
|
|
20241205,161400,2604945975,2905,2905,2905,2905,0
|
|
20241205,161300,2604945975,2905,2905,2905,2905,0
|
|
20241205,161200,2604945975,2905,2905,2905,2905,0
|
|
20241205,161100,2604945975,2905,2905,2905,2905,0
|
|
20241205,161000,2604945975,2905,2905,2905,2905,0
|
|
20241205,160900,2604945975,2905,2905,2905,2905,0
|
|
20241205,160800,2604945975,2905,2905,2905,2905,0
|
|
20241205,160700,2604945975,2905,2905,2905,2905,0
|
|
20241205,160600,2604945975,2905,2905,2905,2905,0
|
|
20241205,160500,2604945975,2905,2905,2905,2905,0
|
|
20241205,160400,2604945975,2905,2905,2905,2905,0
|
|
20241205,160300,2604945975,2905,2905,2905,2905,0
|
|
20241205,160200,2604945975,2905,2905,2905,2905,0
|
|
20241205,160100,2604945975,2905,2905,2905,2905,0
|
|
20241205,160000,2604945975,2905,2905,2905,2905,0
|
|
20241205,155900,2604945975,2905,2905,2905,2905,0
|
|
20241205,155800,2604945975,2905,2905,2905,2905,0
|
|
20241205,155700,2604945975,2905,2905,2905,2905,0
|
|
20241205,155600,2604945975,2905,2905,2905,2905,18604
|
|
20241205,155500,2604945975,2905,2905,2905,2905,0
|
|
20241205,155400,2604945975,2905,2905,2905,2905,0
|
|
20241205,155300,2604945975,2905,2905,2905,2905,0
|
|
20241205,155200,2604945975,2905,2905,2905,2905,0
|
|
20241205,155100,2604945975,2905,2905,2905,2905,0
|
|
20241205,155000,2604945975,2905,2905,2905,2905,0
|
|
20241205,154900,2604945975,2905,2905,2905,2905,0
|
|
20241205,154800,2604945975,2905,2905,2905,2905,0
|
|
20241205,154700,2604945975,2905,2905,2905,2905,0
|
|
20241205,154600,2604945975,2905,2905,2905,2905,0
|
|
20241205,154500,2604945975,2905,2905,2905,2905,0
|
|
20241205,154400,2604945975,2905,2905,2905,2905,0
|
|
20241205,154300,2604945975,2905,2905,2905,2905,0
|
|
20241205,154200,2604945975,2905,2905,2905,2905,0
|
|
20241205,154100,2604945975,2905,2905,2905,2905,0
|
|
20241205,154000,2604945975,2905,2905,2905,2905,0
|
|
20241205,153900,2604945975,2905,2905,2905,2905,0
|
|
20241205,153800,2604945975,2905,2905,2905,2905,0
|
|
20241205,153700,2604945975,2905,2905,2905,2905,0
|
|
20241205,153600,2604945975,2905,2905,2905,2905,0
|
|
20241205,153500,2604945975,2905,2905,2905,2905,0
|
|
20241205,153400,2604945975,2905,2905,2905,2905,0
|
|
20241205,153300,2604945975,2905,2905,2905,2905,0
|
|
20241205,153200,2604945975,2905,2905,2905,2905,0
|
|
20241205,153100,2604945975,2905,2905,2905,2905,0
|
|
20241205,153000,2604945975,2905,2905,2905,2905,18604
|
|
20241205,152900,2550901355,2915,2915,2915,2915,0
|
|
20241205,152800,2550901355,2915,2915,2915,2915,0
|
|
20241205,152700,2550901355,2915,2915,2915,2915,0
|
|
20241205,152600,2550901355,2915,2915,2915,2915,0
|
|
20241205,152500,2550901355,2915,2915,2915,2915,0
|
|
20241205,152400,2550901355,2915,2915,2915,2915,0
|
|
20241205,152300,2550901355,2915,2915,2915,2915,0
|
|
20241205,152200,2550901355,2915,2915,2915,2915,0
|
|
20241205,152100,2550901355,2915,2915,2915,2915,0
|
|
20241205,152000,2550901355,2915,2915,2915,2915,0
|
|
20241205,151900,2550901355,2915,2905,2915,2905,5107
|
|
20241205,151800,2536037820,2910,2910,2910,2905,289
|
|
20241205,151700,2535196980,2910,2910,2910,2910,300
|
|
20241205,151600,2534323980,2910,2910,2915,2910,6709
|
|
20241205,151500,2514798330,2910,2910,2910,2905,3425
|
|
20241205,151400,2504833510,2905,2905,2915,2905,3701
|
|
20241205,151300,2494078580,2915,2905,2915,2900,5443
|
|
20241205,151200,2478261715,2915,2915,2915,2910,612
|
|
20241205,151100,2476480235,2915,2920,2920,2915,221
|
|
20241205,151000,2475836015,2905,2920,2920,2905,205
|
|
20241205,150900,2475240365,2920,2920,2925,2920,1716
|
|
20241205,150800,2470229640,2920,2900,2920,2900,3208
|
|
20241205,150700,2460882280,2900,2905,2920,2900,4073
|
|
20241205,150600,2449049335,2925,2920,2925,2905,1447
|
|
20241205,150500,2444830760,2920,2920,2920,2920,1
|
|
20241205,150400,2444827840,2900,2915,2920,2900,4981
|
|
20241205,150300,2430337205,2920,2920,2920,2920,286
|
|
20241205,150200,2429502085,2920,2920,2920,2915,3120
|
|
20241205,150100,2420391785,2920,2910,2920,2910,4071
|
|
20241205,150000,2408514380,2910,2915,2915,2910,260
|
|
20241205,145900,2407757680,2915,2905,2915,2905,3178
|
|
20241205,145800,2398524000,2915,2915,2920,2915,372
|
|
20241205,145700,2397439495,2920,2910,2920,2910,7359
|
|
20241205,145600,2376011565,2910,2910,2910,2910,367
|
|
20241205,145500,2374943595,2915,2915,2915,2915,50
|
|
20241205,145400,2374797845,2915,2915,2915,2915,3
|
|
20241205,145300,2374789100,2915,2900,2915,2900,627
|
|
20241205,145200,2372964155,2900,2900,2900,2900,2235
|
|
20241205,145100,2366482655,2900,2895,2900,2895,3184
|
|
20241205,145000,2357254105,2895,2905,2915,2895,10992
|
|
20241205,144900,2325368590,2900,2915,2915,2900,1300
|
|
20241205,144800,2321593755,2920,2900,2920,2900,2244
|
|
20241205,144700,2315085135,2900,2905,2905,2900,3217
|
|
20241205,144600,2305754475,2900,2905,2910,2900,18607
|
|
20241205,144500,2251755455,2905,2910,2920,2905,16948
|
|
20241205,144400,2202468640,2910,2915,2915,2910,8036
|
|
20241205,144300,2179077745,2920,2920,2920,2915,7500
|
|
20241205,144200,2157199780,2925,2925,2925,2925,2020
|
|
20241205,144100,2151291280,2925,2925,2925,2925,1300
|
|
20241205,144000,2147488780,2930,2930,2930,2925,1045
|
|
20241205,143900,2144431930,2925,2930,2930,2925,1229
|
|
20241205,143800,2140837060,2925,2925,2930,2925,3808
|
|
20241205,143700,2129698645,2925,2925,2925,2925,800
|
|
20241205,143600,2127358645,2925,2925,2925,2925,40
|
|
20241205,143500,2127241645,2930,2935,2935,2930,8081
|
|
20241205,143400,2103563815,2930,2930,2930,2930,3411
|
|
20241205,143300,2093569585,2935,2930,2935,2930,221
|
|
20241205,143200,2092921795,2935,2935,2935,2935,173
|
|
20241205,143100,2092414040,2935,2935,2935,2935,5287
|
|
20241205,143000,2076896695,2935,2940,2940,2935,159
|
|
20241205,142900,2076429480,2940,2945,2945,2940,104
|
|
20241205,142800,2076123700,2945,2945,2945,2945,14
|
|
20241205,142700,2076082470,2940,2940,2940,2940,200
|
|
20241205,142600,2075494470,2940,2940,2940,2940,207
|
|
20241205,142500,2074885890,2940,2945,2945,2940,421
|
|
20241205,142400,2073648130,2945,2945,2945,2945,1000
|
|
20241205,142300,2070703130,2945,2940,2945,2940,352
|
|
20241205,142200,2069666800,2945,2940,2945,2940,168
|
|
20241205,142100,2069172355,2940,2940,2940,2940,1000
|
|
20241205,142000,2066232355,2940,2940,2940,2940,19
|
|
20241205,141900,2066176495,2940,2940,2940,2940,30
|
|
20241205,141800,2066088295,2940,2940,2940,2940,1041
|
|
20241205,141700,2063027755,2940,2940,2940,2940,0
|
|
20241205,141600,2063027755,2940,2945,2945,2940,405
|
|
20241205,141500,2061835555,2945,2945,2945,2945,127
|
|
20241205,141400,2061461540,2945,2945,2945,2945,107
|
|
20241205,141300,2061146425,2940,2940,2940,2940,502
|
|
20241205,141200,2059670545,2945,2945,2945,2945,900
|
|
20241205,141100,2057020045,2940,2935,2940,2935,981
|
|
20241205,141000,2054140310,2935,2940,2940,2935,5274
|
|
20241205,140900,2038658780,2940,2945,2945,2940,91
|
|
20241205,140800,2038391235,2940,2940,2940,2940,734
|
|
20241205,140700,2036233275,2940,2940,2940,2940,1
|
|
20241205,140600,2036230335,2940,2940,2940,2940,412
|
|
20241205,140500,2035019055,2945,2945,2945,2945,3190
|
|
20241205,140400,2025624505,2950,2950,2950,2950,12
|
|
20241205,140300,2025589105,2945,2950,2950,2945,231
|
|
20241205,140200,2024907905,2950,2950,2950,2950,8
|
|
20241205,140100,2024884305,2950,2945,2950,2945,420
|
|
20241205,140000,2023647260,2945,2945,2945,2945,300
|
|
20241205,135900,2022763760,2945,2955,2955,2945,55
|
|
20241205,135800,2022601735,2945,2950,2955,2945,2072
|
|
20241205,135700,2016498785,2955,2955,2955,2950,923
|
|
20241205,135600,2013771525,2950,2950,2950,2950,70
|
|
20241205,135500,2013565025,2950,2955,2955,2950,17
|
|
20241205,135400,2013514870,2945,2945,2945,2945,8104
|
|
20241205,135300,1989648590,2945,2945,2945,2945,0
|
|
20241205,135200,1989648590,2945,2945,2945,2945,52
|
|
20241205,135100,1989495450,2940,2940,2940,2940,200
|
|
20241205,135000,1988907450,2940,2935,2940,2935,1155
|
|
20241205,134900,1985513975,2935,2940,2940,2935,3290
|
|
20241205,134800,1975856375,2940,2940,2940,2940,2731
|
|
20241205,134700,1967827235,2935,2930,2935,2930,5262
|
|
20241205,134600,1952383325,2930,2930,2930,2930,900
|
|
20241205,134500,1949746325,2930,2935,2935,2930,91
|
|
20241205,134400,1949479475,2935,2935,2935,2930,2020
|
|
20241205,134300,1943550875,2935,2935,2935,2935,2000
|
|
20241205,134200,1937680875,2935,2935,2935,2935,114
|
|
20241205,134100,1937346285,2935,2935,2935,2935,5262
|
|
20241205,134000,1921902315,2935,2935,2935,2935,11
|
|
20241205,133900,1921870030,2935,2930,2935,2930,8
|
|
20241205,133800,1921846565,2930,2930,2930,2930,0
|
|
20241205,133700,1921846565,2930,2930,2930,2930,7752
|
|
20241205,133600,1899133205,2935,2935,2935,2935,10
|
|
20241205,133500,1899103855,2930,2935,2935,2930,557
|
|
20241205,133400,1897470625,2935,2935,2935,2935,90
|
|
20241205,133300,1897206475,2935,2935,2935,2935,36
|
|
20241205,133200,1897100815,2935,2935,2935,2935,2515
|
|
20241205,133100,1889719290,2935,2935,2935,2935,1057
|
|
20241205,133000,1886616995,2935,2935,2935,2935,1611
|
|
20241205,132900,1881888710,2935,2930,2935,2930,5275
|
|
20241205,132800,1866416585,2930,2935,2935,2930,400
|
|
20241205,132700,1865242835,2935,2935,2935,2935,1850
|
|
20241205,132600,1859813085,2935,2935,2935,2935,401
|
|
20241205,132500,1858636150,2935,2935,2935,2935,3900
|
|
20241205,132400,1847189650,2935,2935,2935,2935,2017
|
|
20241205,132300,1841269755,2935,2935,2935,2935,1055
|
|
20241205,132200,1838173330,2935,2935,2935,2935,1192
|
|
20241205,132100,1834674810,2935,2935,2935,2935,0
|
|
20241205,132000,1834674810,2935,2935,2935,2935,101
|
|
20241205,131900,1834378375,2920,2935,2935,2920,5
|
|
20241205,131800,1834363750,2935,2925,2935,2920,1600
|
|
20241205,131700,1829683995,2925,2925,2925,2920,5105
|
|
20241205,131600,1814758870,2930,2935,2935,2930,2801
|
|
20241205,131500,1806551935,2930,2935,2935,2930,722
|
|
20241205,131400,1804436335,2935,2935,2935,2935,4
|
|
20241205,131300,1804424595,2930,2935,2935,2930,133
|
|
20241205,131200,1804034655,2935,2930,2935,2930,349
|
|
20241205,131100,1803011985,2925,2930,2940,2925,969
|
|
20241205,131000,1800177360,2940,2940,2940,2930,362
|
|
20241205,130900,1799115080,2925,2925,2925,2925,0
|
|
20241205,130800,1799115080,2925,2925,2930,2925,769
|
|
20241205,130700,1796865250,2930,2925,2930,2925,630
|
|
20241205,130600,1795022350,2930,2930,2930,2930,0
|
|
20241205,130500,1795022350,2930,2930,2930,2930,1840
|
|
20241205,130400,1789631150,2935,2930,2935,2930,1443
|
|
20241205,130300,1785396335,2930,2930,2930,2930,0
|
|
20241205,130200,1785396335,2930,2930,2930,2930,50
|
|
20241205,130100,1785249835,2930,2930,2930,2930,0
|
|
20241205,130000,1785249835,2930,2930,2930,2930,1209
|
|
20241205,125900,1781707465,2930,2930,2935,2930,276
|
|
20241205,125800,1780898775,2930,2930,2930,2925,3296
|
|
20241205,125700,1771245530,2930,2935,2935,2930,900
|
|
20241205,125600,1768605880,2935,2935,2935,2935,176
|
|
20241205,125500,1768089320,2935,2935,2935,2935,152
|
|
20241205,125400,1767643200,2940,2940,2940,2940,3
|
|
20241205,125300,1767634380,2940,2940,2940,2940,3193
|
|
20241205,125200,1758246960,2940,2950,2950,2940,1613
|
|
20241205,125100,1753496555,2950,2945,2950,2945,3506
|
|
20241205,125000,1743154235,2945,2945,2945,2945,177
|
|
20241205,124900,1742632970,2950,2950,2950,2950,1810
|
|
20241205,124800,1737293470,2950,2945,2950,2945,875
|
|
20241205,124700,1734712595,2950,2945,2950,2945,184
|
|
20241205,124600,1734170215,2945,2945,2945,2945,87
|
|
20241205,124500,1733914000,2950,2950,2950,2950,33
|
|
20241205,124400,1733816650,2950,2950,2950,2950,1500
|
|
20241205,124300,1729391650,2950,2935,2950,2935,1902
|
|
20241205,124200,1723787575,2935,2940,2940,2935,35167
|
|
20241205,124100,1620570390,2940,2945,2945,2940,80
|
|
20241205,124000,1620335165,2945,2945,2950,2945,36
|
|
20241205,123900,1620229140,2945,2940,2945,2940,449
|
|
20241205,123800,1618907715,2940,2940,2940,2940,101
|
|
20241205,123700,1618610775,2935,2935,2935,2935,222
|
|
20241205,123600,1617959205,2935,2940,2940,2935,172
|
|
20241205,123500,1617453905,2935,2940,2940,2935,79
|
|
20241205,123400,1617222025,2935,2935,2940,2935,2907
|
|
20241205,123300,1608675975,2940,2935,2940,2935,77
|
|
20241205,123200,1608449975,2940,2940,2940,2935,3678
|
|
20241205,123100,1597637035,2935,2940,2940,2935,76
|
|
20241205,123000,1597413970,2945,2945,2945,2945,1
|
|
20241205,122900,1597411025,2950,2940,2950,2935,234
|
|
20241205,122800,1596723435,2935,2925,2935,2920,5802
|
|
20241205,122700,1579751890,2925,2930,2930,2925,16378
|
|
20241205,122600,1531820485,2930,2940,2940,2930,23855
|
|
20241205,122500,1461805955,2940,2940,2940,2940,175
|
|
20241205,122400,1461291455,2940,2940,2940,2940,176
|
|
20241205,122300,1460774015,2940,2940,2940,2940,127
|
|
20241205,122200,1460400635,2940,2940,2940,2940,3378
|
|
20241205,122100,1450469315,2940,2945,2945,2940,87
|
|
20241205,122000,1450213480,2945,2945,2945,2945,80
|
|
20241205,121900,1449977880,2945,2950,2950,2945,106
|
|
20241205,121800,1449665610,2945,2950,2950,2945,184
|
|
20241205,121700,1449123705,2950,2950,2950,2945,757
|
|
20241205,121600,1446892825,2950,2945,2950,2945,2277
|
|
20241205,121500,1440186060,2945,2950,2950,2945,222
|
|
20241205,121400,1439531540,2950,2955,2955,2945,309
|
|
20241205,121300,1438620355,2950,2950,2950,2950,76
|
|
20241205,121200,1438396155,2955,2950,2955,2945,1019
|
|
20241205,121100,1435394770,2950,2950,2950,2950,2280
|
|
20241205,121000,1428668770,2950,2950,2950,2950,76
|
|
20241205,120900,1428444570,2955,2955,2955,2950,119
|
|
20241205,120800,1428093505,2950,2955,2955,2950,32
|
|
20241205,120700,1427998955,2955,2955,2955,2950,2152
|
|
20241205,120600,1421650175,2955,2955,2955,2955,76
|
|
20241205,120500,1421425595,2955,2950,2955,2950,165
|
|
20241205,120400,1420938395,2955,2955,2955,2955,0
|
|
20241205,120300,1420938395,2955,2950,2955,2950,1152
|
|
20241205,120200,1417539615,2945,2955,2955,2945,145
|
|
20241205,120100,1417111830,2960,2955,2960,2955,376
|
|
20241205,120000,1415999250,2955,2955,2955,2950,821
|
|
20241205,115900,1413574035,2955,2955,2955,2955,182
|
|
20241205,115800,1413036225,2960,2960,2960,2955,1206
|
|
20241205,115700,1409466845,2960,2960,2960,2955,1001
|
|
20241205,115600,1406504265,2955,2955,2960,2955,204
|
|
20241205,115500,1405901395,2950,2955,2955,2950,90
|
|
20241205,115400,1405635820,2950,2955,2955,2950,159
|
|
20241205,115300,1405166355,2960,2960,2960,2955,278
|
|
20241205,115200,1404343855,2955,2955,2955,2950,152
|
|
20241205,115100,1403895075,2955,2950,2955,2950,1431
|
|
20241205,115000,1399671845,2950,2955,2955,2950,280
|
|
20241205,114900,1398845825,2955,2950,2955,2950,1876
|
|
20241205,114800,1393307245,2955,2960,2960,2935,13414
|
|
20241205,114700,1353776825,2960,2960,2960,2955,527
|
|
20241205,114600,1352217915,2960,2965,2965,2960,426
|
|
20241205,114500,1350955205,2965,2960,2965,2960,725
|
|
20241205,114400,1348805955,2960,2960,2960,2955,350
|
|
20241205,114300,1347770335,2955,2960,2960,2955,429
|
|
20241205,114200,1346500970,2965,2970,2970,2965,362
|
|
20241205,114100,1345426140,2970,2955,2970,2955,371
|
|
20241205,114000,1344327620,2950,2960,2960,2950,1595
|
|
20241205,113900,1339617855,2960,2960,2960,2960,1076
|
|
20241205,113800,1336432895,2960,2960,2960,2960,801
|
|
20241205,113700,1334061935,2960,2960,2960,2960,804
|
|
20241205,113600,1331682095,2960,2965,2965,2960,127
|
|
20241205,113500,1331306000,2965,2965,2965,2965,325
|
|
20241205,113400,1330342375,2965,2960,2970,2960,1081
|
|
20241205,113300,1327134425,2965,2950,2965,2950,9962
|
|
20241205,113200,1297625275,2955,2955,2955,2955,624
|
|
20241205,113100,1295781355,2955,2950,2955,2950,152
|
|
20241205,113000,1295332575,2960,2950,2960,2950,2413
|
|
20241205,112900,1288212015,2945,2945,2945,2945,171
|
|
20241205,112800,1287708420,2945,2945,2945,2945,80
|
|
20241205,112700,1287472820,2945,2940,2945,2940,130
|
|
20241205,112600,1287090350,2940,2940,2945,2940,853
|
|
20241205,112500,1284579030,2945,2945,2945,2945,540
|
|
20241205,112400,1282988730,2945,2940,2950,2940,830
|
|
20241205,112300,1280547460,2950,2945,2950,2945,1191
|
|
20241205,112200,1277034390,2940,2940,2940,2940,151
|
|
20241205,112100,1276590450,2940,2940,2940,2940,564
|
|
20241205,112000,1274932290,2945,2935,2945,2935,2376
|
|
20241205,111900,1267940730,2935,2935,2935,2935,76
|
|
20241205,111800,1267717670,2940,2935,2940,2935,1300
|
|
20241205,111700,1263896170,2935,2930,2935,2930,876
|
|
20241205,111600,1261327490,2930,2935,2935,2930,82
|
|
20241205,111500,1261087225,2935,2940,2940,2930,41
|
|
20241205,111400,1260966830,2940,2930,2940,2930,763
|
|
20241205,111300,1258726185,2935,2930,2935,2930,262
|
|
20241205,111200,1257958475,2930,2930,2930,2930,202
|
|
20241205,111100,1257366615,2930,2930,2930,2930,76
|
|
20241205,111000,1257143935,2940,2930,2940,2930,550
|
|
20241205,110900,1255531935,2930,2925,2930,2925,629
|
|
20241205,110800,1253691755,2930,2930,2930,2925,977
|
|
20241205,110700,1250833650,2930,2930,2930,2930,560
|
|
20241205,110600,1249192850,2930,2930,2930,2930,277
|
|
20241205,110500,1248381240,2930,2930,2930,2930,3076
|
|
20241205,110400,1239368560,2935,2940,2940,2935,1320
|
|
20241205,110300,1235487860,2935,2930,2935,2930,576
|
|
20241205,110200,1233797680,2935,2935,2935,2935,2159
|
|
20241205,110100,1227461015,2935,2935,2935,2935,593
|
|
20241205,110000,1225720560,2935,2935,2935,2935,76
|
|
20241205,105900,1225497500,2935,2935,2935,2935,80
|
|
20241205,105800,1225262700,2935,2940,2940,2935,1343
|
|
20241205,105700,1221314655,2945,2945,2945,2945,123
|
|
20241205,105600,1220952420,2945,2935,2945,2935,854
|
|
20241205,105500,1218438275,2940,2940,2940,2940,326
|
|
20241205,105400,1217479835,2935,2935,2935,2935,76
|
|
20241205,105300,1217256775,2935,2945,2945,2935,1694
|
|
20241205,105200,1212282085,2945,2945,2945,2945,325
|
|
20241205,105100,1211324960,2945,2945,2945,2945,76
|
|
20241205,105000,1211101140,2950,2955,2955,2950,15
|
|
20241205,104900,1211056840,2950,2945,2950,2945,1556
|
|
20241205,104800,1206467040,2945,2950,2950,2945,177
|
|
20241205,104700,1205945275,2945,2945,2945,2940,347
|
|
20241205,104600,1204923740,2945,2940,2945,2940,80
|
|
20241205,104500,1204688520,2940,2940,2945,2940,8227
|
|
20241205,104400,1180500890,2945,2940,2945,2940,2703
|
|
20241205,104300,1172540935,2940,2940,2945,2940,528
|
|
20241205,104200,1170988610,2945,2940,2945,2940,596
|
|
20241205,104100,1169235580,2940,2940,2945,2940,157
|
|
20241205,104000,1168773975,2945,2945,2945,2945,65
|
|
20241205,103900,1168582550,2945,2940,2945,2940,206
|
|
20241205,103800,1167975905,2935,2935,2935,2935,0
|
|
20241205,103700,1167975905,2935,2945,2950,2935,5099
|
|
20241205,103600,1152943050,2945,2945,2945,2945,800
|
|
20241205,103500,1150587050,2940,2940,2940,2935,3010
|
|
20241205,103400,1141748280,2940,2945,2945,2940,158
|
|
20241205,103300,1141283600,2940,2940,2940,2940,200
|
|
20241205,103200,1140695600,2940,2945,2945,2940,147
|
|
20241205,103100,1140263350,2945,2940,2945,2940,217
|
|
20241205,103000,1139624800,2940,2945,2945,2940,3558
|
|
20241205,102900,1129146740,2940,2940,2940,2940,151
|
|
20241205,102800,1128702800,2940,2940,2940,2940,717
|
|
20241205,102700,1126594820,2940,2940,2940,2935,1494
|
|
20241205,102600,1122202840,2935,2935,2935,2935,327
|
|
20241205,102500,1121243095,2935,2935,2935,2935,151
|
|
20241205,102400,1120799910,2940,2935,2940,2935,560
|
|
20241205,102300,1119153890,2935,2935,2940,2935,368
|
|
20241205,102200,1118073555,2935,2940,2940,2935,286
|
|
20241205,102100,1117234090,2935,2935,2940,2935,756
|
|
20241205,102000,1115015225,2940,2940,2940,2935,2077
|
|
20241205,101900,1108909900,2940,2935,2940,2935,209
|
|
20241205,101800,1108296315,2940,2940,2940,2940,340
|
|
20241205,101700,1107296715,2940,2935,2940,2935,448
|
|
20241205,101600,1105979975,2940,2940,2940,2935,79
|
|
20241205,101500,1105748090,2940,2940,2940,2940,135
|
|
20241205,101400,1105351190,2945,2930,2945,2930,5809
|
|
20241205,101300,1088274980,2940,2925,2940,2925,7287
|
|
20241205,101200,1066899145,2930,2920,2930,2920,722
|
|
20241205,101100,1064787740,2925,2925,2925,2925,278
|
|
20241205,101000,1063974590,2920,2920,2920,2920,481
|
|
20241205,100900,1062570070,2920,2925,2925,2920,662
|
|
20241205,100800,1060634095,2925,2920,2925,2920,2190
|
|
20241205,100700,1054228725,2910,2925,2930,2910,5006
|
|
20241205,100600,1039630220,2925,2920,2925,2920,2241
|
|
20241205,100500,1033075645,2925,2920,2925,2920,163
|
|
20241205,100400,1032599625,2925,2920,2925,2915,10654
|
|
20241205,100300,1001491930,2920,2920,2920,2910,3514
|
|
20241205,100200,991236855,2920,2920,2920,2910,2129
|
|
20241205,100100,985030560,2915,2920,2920,2910,2908
|
|
20241205,100000,976557095,2920,2920,2925,2920,11977
|
|
20241205,095900,941584195,2920,2925,2925,2920,167
|
|
20241205,095800,941096055,2930,2930,2935,2925,3812
|
|
20241205,095700,929945590,2930,2930,2930,2930,76
|
|
20241205,095600,929722910,2930,2930,2930,2930,694
|
|
20241205,095500,927689490,2930,2930,2930,2925,278
|
|
20241205,095400,926875825,2930,2930,2930,2930,32
|
|
20241205,095300,926782065,2925,2925,2935,2925,1964
|
|
20241205,095200,921033600,2930,2930,2930,2930,119
|
|
20241205,095100,920684930,2930,2925,2930,2925,1544
|
|
20241205,095000,916161390,2925,2925,2925,2925,1152
|
|
20241205,094900,912791790,2925,2925,2925,2925,676
|
|
20241205,094800,910814490,2925,2925,2925,2920,1074
|
|
20241205,094700,907675920,2920,2915,2920,2915,1121
|
|
20241205,094600,904406055,2920,2920,2920,2915,757
|
|
20241205,094500,902198995,2915,2930,2930,2915,1686
|
|
20241205,094400,897284080,2925,2925,2930,2915,20950
|
|
20241205,094300,836197950,2925,2920,2925,2920,456
|
|
20241205,094200,834864555,2925,2930,2930,2925,83
|
|
20241205,094100,834621755,2920,2930,2930,2920,4872
|
|
20241205,094000,820371935,2930,2930,2930,2925,294
|
|
20241205,093900,819511645,2930,2930,2930,2925,640
|
|
20241205,093800,817638345,2925,2925,2930,2920,922
|
|
20241205,093700,814942040,2925,2925,2930,2915,3053
|
|
20241205,093600,806027050,2920,2915,2920,2915,3595
|
|
20241205,093500,795530025,2920,2910,2920,2910,1022
|
|
20241205,093400,792548155,2915,2905,2915,2900,6012
|
|
20241205,093300,775063110,2910,2910,2910,2900,5143
|
|
20241205,093200,760117665,2905,2910,2910,2905,361
|
|
20241205,093100,759068315,2910,2905,2910,2900,5920
|
|
20241205,093000,741895275,2905,2905,2915,2905,6268
|
|
20241205,092900,723678095,2905,2905,2905,2900,3848
|
|
20241205,092800,712500645,2900,2895,2905,2890,1778
|
|
20241205,092700,707354250,2890,2890,2900,2890,3961
|
|
20241205,092600,695900845,2890,2905,2905,2890,3906
|
|
20241205,092500,684598885,2905,2900,2905,2890,7727
|
|
20241205,092400,662222885,2900,2895,2910,2890,9014
|
|
20241205,092300,636100240,2895,2895,2900,2890,7046
|
|
20241205,092200,615702710,2895,2900,2905,2890,45264
|
|
20241205,092100,484448625,2905,2915,2915,2900,9577
|
|
20241205,092000,456612005,2915,2930,2930,2905,5626
|
|
20241205,091900,440211580,2930,2935,2935,2925,9948
|
|
20241205,091800,411053505,2935,2940,2945,2935,7008
|
|
20241205,091700,390461020,2945,2955,2955,2945,7183
|
|
20241205,091600,369291265,2950,2950,2960,2950,5561
|
|
20241205,091500,352856290,2955,2955,2955,2950,13178
|
|
20241205,091400,313976865,2955,2950,2955,2950,4243
|
|
20241205,091300,301457505,2950,2960,2960,2940,16366
|
|
20241205,091200,253135345,2960,2965,2975,2960,6220
|
|
20241205,091100,234716715,2965,2965,2980,2955,10681
|
|
20241205,091000,203090485,2970,2985,2990,2970,9093
|
|
20241205,090900,176045945,2980,2985,2985,2980,3303
|
|
20241205,090800,166186495,2985,3005,3005,2980,15021
|
|
20241205,090700,121213635,3000,3005,3005,3000,9188
|
|
20241205,090600,93643675,3005,3005,3010,3005,1207
|
|
20241205,090500,90016625,3005,3020,3030,3005,10776
|
|
20241205,090400,57588585,3025,3030,3030,3020,4518
|
|
20241205,090300,43911105,3030,3035,3035,3030,4930
|
|
20241205,090200,28952795,3035,3050,3050,3035,1564
|
|
20241205,090100,24192540,3050,3050,3070,3050,2402
|
|
20241205,090000,16865615,3050,3035,3050,3035,5556
|