598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,185500,865230790,2925,2925,2925,2925,7274
|
|
20241227,185400,865230790,2925,2925,2925,2925,0
|
|
20241227,185300,865230790,2925,2925,2925,2925,0
|
|
20241227,185200,865230790,2925,2925,2925,2925,0
|
|
20241227,185100,865230790,2925,2925,2925,2925,0
|
|
20241227,185000,865230790,2925,2925,2925,2925,0
|
|
20241227,184900,865230790,2925,2925,2925,2925,0
|
|
20241227,184800,865230790,2925,2925,2925,2925,0
|
|
20241227,184700,865230790,2925,2925,2925,2925,0
|
|
20241227,184600,865230790,2925,2925,2925,2925,0
|
|
20241227,184500,865230790,2925,2925,2925,2925,0
|
|
20241227,184400,865230790,2925,2925,2925,2925,0
|
|
20241227,184300,865230790,2925,2925,2925,2925,0
|
|
20241227,184200,865230790,2925,2925,2925,2925,0
|
|
20241227,184100,865230790,2925,2925,2925,2925,0
|
|
20241227,184000,865230790,2925,2925,2925,2925,0
|
|
20241227,183900,865230790,2925,2925,2925,2925,0
|
|
20241227,183800,865230790,2925,2925,2925,2925,0
|
|
20241227,183700,865230790,2925,2925,2925,2925,0
|
|
20241227,183600,865230790,2925,2925,2925,2925,0
|
|
20241227,183500,865230790,2925,2925,2925,2925,0
|
|
20241227,183400,865230790,2925,2925,2925,2925,0
|
|
20241227,183300,865230790,2925,2925,2925,2925,0
|
|
20241227,183200,865230790,2925,2925,2925,2925,0
|
|
20241227,183100,865230790,2925,2925,2925,2925,0
|
|
20241227,183000,865230790,2925,2925,2925,2925,0
|
|
20241227,182900,865230790,2925,2925,2925,2925,0
|
|
20241227,182800,865230790,2925,2925,2925,2925,0
|
|
20241227,182700,865230790,2925,2925,2925,2925,0
|
|
20241227,182600,865230790,2925,2925,2925,2925,0
|
|
20241227,182500,865230790,2925,2925,2925,2925,7274
|
|
20241227,182400,865230790,2925,2925,2925,2925,0
|
|
20241227,182300,865230790,2925,2925,2925,2925,0
|
|
20241227,182200,865230790,2925,2925,2925,2925,0
|
|
20241227,182100,865230790,2925,2925,2925,2925,0
|
|
20241227,182000,865230790,2925,2925,2925,2925,0
|
|
20241227,181900,865230790,2925,2925,2925,2925,0
|
|
20241227,181800,865230790,2925,2925,2925,2925,0
|
|
20241227,181700,865230790,2925,2925,2925,2925,0
|
|
20241227,181600,865230790,2925,2925,2925,2925,0
|
|
20241227,181500,865230790,2925,2925,2925,2925,0
|
|
20241227,181400,865230790,2925,2925,2925,2925,0
|
|
20241227,181300,865230790,2925,2925,2925,2925,0
|
|
20241227,181200,865230790,2925,2925,2925,2925,0
|
|
20241227,181100,865230790,2925,2925,2925,2925,0
|
|
20241227,181000,865230790,2925,2925,2925,2925,0
|
|
20241227,180900,865230790,2925,2925,2925,2925,0
|
|
20241227,180800,865230790,2925,2925,2925,2925,0
|
|
20241227,180700,865230790,2925,2925,2925,2925,0
|
|
20241227,180600,865230790,2925,2925,2925,2925,0
|
|
20241227,180500,865230790,2925,2925,2925,2925,0
|
|
20241227,180400,865230790,2925,2925,2925,2925,0
|
|
20241227,180300,865230790,2925,2925,2925,2925,0
|
|
20241227,180200,865230790,2925,2925,2925,2925,0
|
|
20241227,180100,865230790,2925,2925,2925,2925,0
|
|
20241227,180000,865230790,2925,2925,2925,2925,0
|
|
20241227,175900,865230790,2925,2925,2925,2925,0
|
|
20241227,175800,865230790,2925,2925,2925,2925,0
|
|
20241227,175700,865230790,2925,2925,2925,2925,0
|
|
20241227,175600,865230790,2925,2925,2925,2925,0
|
|
20241227,175500,865230790,2925,2925,2925,2925,7274
|
|
20241227,175400,865230790,2925,2925,2925,2925,0
|
|
20241227,175300,865230790,2925,2925,2925,2925,0
|
|
20241227,175200,865230790,2925,2925,2925,2925,0
|
|
20241227,175100,865230790,2925,2925,2925,2925,0
|
|
20241227,175000,865230790,2925,2925,2925,2925,0
|
|
20241227,174900,865230790,2925,2925,2925,2925,0
|
|
20241227,174800,865230790,2925,2925,2925,2925,0
|
|
20241227,174700,865230790,2925,2925,2925,2925,0
|
|
20241227,174600,865230790,2925,2925,2925,2925,0
|
|
20241227,174500,865230790,2925,2925,2925,2925,0
|
|
20241227,174400,865230790,2925,2925,2925,2925,0
|
|
20241227,174300,865230790,2925,2925,2925,2925,0
|
|
20241227,174200,865230790,2925,2925,2925,2925,0
|
|
20241227,174100,865230790,2925,2925,2925,2925,0
|
|
20241227,174000,865230790,2925,2925,2925,2925,0
|
|
20241227,173900,865230790,2925,2925,2925,2925,0
|
|
20241227,173800,865230790,2925,2925,2925,2925,0
|
|
20241227,173700,865230790,2925,2925,2925,2925,0
|
|
20241227,173600,865230790,2925,2925,2925,2925,0
|
|
20241227,173500,865230790,2925,2925,2925,2925,0
|
|
20241227,173400,865230790,2925,2925,2925,2925,0
|
|
20241227,173300,865230790,2925,2925,2925,2925,0
|
|
20241227,173200,865230790,2925,2925,2925,2925,0
|
|
20241227,173100,865230790,2925,2925,2925,2925,0
|
|
20241227,173000,865230790,2925,2925,2925,2925,0
|
|
20241227,172900,865230790,2925,2925,2925,2925,0
|
|
20241227,172800,865230790,2925,2925,2925,2925,0
|
|
20241227,172700,865230790,2925,2925,2925,2925,0
|
|
20241227,172600,865230790,2925,2925,2925,2925,0
|
|
20241227,172500,865230790,2925,2925,2925,2925,7274
|
|
20241227,172400,865230790,2925,2925,2925,2925,0
|
|
20241227,172300,865230790,2925,2925,2925,2925,0
|
|
20241227,172200,865230790,2925,2925,2925,2925,0
|
|
20241227,172100,865230790,2925,2925,2925,2925,0
|
|
20241227,172000,865230790,2925,2925,2925,2925,0
|
|
20241227,171900,865230790,2925,2925,2925,2925,0
|
|
20241227,171800,865230790,2925,2925,2925,2925,0
|
|
20241227,171700,865230790,2925,2925,2925,2925,0
|
|
20241227,171600,865230790,2925,2925,2925,2925,0
|
|
20241227,171500,865230790,2925,2925,2925,2925,0
|
|
20241227,171400,865230790,2925,2925,2925,2925,0
|
|
20241227,171300,865230790,2925,2925,2925,2925,0
|
|
20241227,171200,865230790,2925,2925,2925,2925,0
|
|
20241227,171100,865230790,2925,2925,2925,2925,0
|
|
20241227,171000,865230790,2925,2925,2925,2925,0
|
|
20241227,170900,865230790,2925,2925,2925,2925,0
|
|
20241227,170800,865230790,2925,2925,2925,2925,0
|
|
20241227,170700,865230790,2925,2925,2925,2925,0
|
|
20241227,170600,865230790,2925,2925,2925,2925,0
|
|
20241227,170500,865230790,2925,2925,2925,2925,0
|
|
20241227,170400,865230790,2925,2925,2925,2925,0
|
|
20241227,170300,865230790,2925,2925,2925,2925,0
|
|
20241227,170200,865230790,2925,2925,2925,2925,0
|
|
20241227,170100,865230790,2925,2925,2925,2925,0
|
|
20241227,170000,865230790,2925,2925,2925,2925,0
|
|
20241227,165900,865230790,2925,2925,2925,2925,0
|
|
20241227,165800,865230790,2925,2925,2925,2925,0
|
|
20241227,165700,865230790,2925,2925,2925,2925,0
|
|
20241227,165600,865230790,2925,2925,2925,2925,0
|
|
20241227,165500,865230790,2925,2925,2925,2925,7274
|
|
20241227,165400,865230790,2925,2925,2925,2925,0
|
|
20241227,165300,865230790,2925,2925,2925,2925,0
|
|
20241227,165200,865230790,2925,2925,2925,2925,0
|
|
20241227,165100,865230790,2925,2925,2925,2925,0
|
|
20241227,165000,865230790,2925,2925,2925,2925,0
|
|
20241227,164900,865230790,2925,2925,2925,2925,0
|
|
20241227,164800,865230790,2925,2925,2925,2925,0
|
|
20241227,164700,865230790,2925,2925,2925,2925,0
|
|
20241227,164600,865230790,2925,2925,2925,2925,0
|
|
20241227,164500,865230790,2925,2925,2925,2925,0
|
|
20241227,164400,865230790,2925,2925,2925,2925,0
|
|
20241227,164300,865230790,2925,2925,2925,2925,0
|
|
20241227,164200,865230790,2925,2925,2925,2925,0
|
|
20241227,164100,865230790,2925,2925,2925,2925,0
|
|
20241227,164000,865230790,2925,2925,2925,2925,0
|
|
20241227,163900,865230790,2925,2925,2925,2925,0
|
|
20241227,163800,865230790,2925,2925,2925,2925,0
|
|
20241227,163700,865230790,2925,2925,2925,2925,0
|
|
20241227,163600,865230790,2925,2925,2925,2925,0
|
|
20241227,163500,865230790,2925,2925,2925,2925,0
|
|
20241227,163400,865230790,2925,2925,2925,2925,0
|
|
20241227,163300,865230790,2925,2925,2925,2925,0
|
|
20241227,163200,865230790,2925,2925,2925,2925,0
|
|
20241227,163100,865230790,2925,2925,2925,2925,0
|
|
20241227,163000,865230790,2925,2925,2925,2925,0
|
|
20241227,162900,865230790,2925,2925,2925,2925,0
|
|
20241227,162800,865230790,2925,2925,2925,2925,0
|
|
20241227,162700,865230790,2925,2925,2925,2925,0
|
|
20241227,162600,865230790,2925,2925,2925,2925,0
|
|
20241227,162500,865230790,2925,2925,2925,2925,7274
|
|
20241227,162400,865230790,2925,2925,2925,2925,0
|
|
20241227,162300,865230790,2925,2925,2925,2925,0
|
|
20241227,162200,865230790,2925,2925,2925,2925,0
|
|
20241227,162100,865230790,2925,2925,2925,2925,0
|
|
20241227,162000,865230790,2925,2925,2925,2925,0
|
|
20241227,161900,865230790,2925,2925,2925,2925,0
|
|
20241227,161800,865230790,2925,2925,2925,2925,0
|
|
20241227,161700,865230790,2925,2925,2925,2925,0
|
|
20241227,161600,865230790,2925,2925,2925,2925,0
|
|
20241227,161500,865230790,2925,2925,2925,2925,0
|
|
20241227,161400,865230790,2925,2925,2925,2925,0
|
|
20241227,161300,865230790,2925,2925,2925,2925,0
|
|
20241227,161200,865230790,2925,2925,2925,2925,0
|
|
20241227,161100,865230790,2925,2925,2925,2925,0
|
|
20241227,161000,865230790,2925,2925,2925,2925,0
|
|
20241227,160900,865230790,2925,2925,2925,2925,0
|
|
20241227,160800,865230790,2925,2925,2925,2925,0
|
|
20241227,160700,865230790,2925,2925,2925,2925,0
|
|
20241227,160600,865230790,2925,2925,2925,2925,0
|
|
20241227,160500,865230790,2925,2925,2925,2925,0
|
|
20241227,160400,865230790,2925,2925,2925,2925,0
|
|
20241227,160300,865230790,2925,2925,2925,2925,0
|
|
20241227,160200,865230790,2925,2925,2925,2925,0
|
|
20241227,160100,865230790,2925,2925,2925,2925,0
|
|
20241227,160000,865230790,2925,2925,2925,2925,0
|
|
20241227,155900,865230790,2925,2925,2925,2925,0
|
|
20241227,155800,865230790,2925,2925,2925,2925,0
|
|
20241227,155700,865230790,2925,2925,2925,2925,0
|
|
20241227,155600,865230790,2925,2925,2925,2925,0
|
|
20241227,155500,865230790,2925,2925,2925,2925,7274
|
|
20241227,155400,865230790,2925,2925,2925,2925,0
|
|
20241227,155300,865230790,2925,2925,2925,2925,0
|
|
20241227,155200,865230790,2925,2925,2925,2925,0
|
|
20241227,155100,865230790,2925,2925,2925,2925,0
|
|
20241227,155000,865230790,2925,2925,2925,2925,0
|
|
20241227,154900,865230790,2925,2925,2925,2925,0
|
|
20241227,154800,865230790,2925,2925,2925,2925,0
|
|
20241227,154700,865230790,2925,2925,2925,2925,0
|
|
20241227,154600,865230790,2925,2925,2925,2925,0
|
|
20241227,154500,865230790,2925,2925,2925,2925,0
|
|
20241227,154400,865230790,2925,2925,2925,2925,0
|
|
20241227,154300,865230790,2925,2925,2925,2925,0
|
|
20241227,154200,865230790,2925,2925,2925,2925,0
|
|
20241227,154100,865230790,2925,2925,2925,2925,0
|
|
20241227,154000,865230790,2925,2925,2925,2925,0
|
|
20241227,153900,865230790,2925,2925,2925,2925,0
|
|
20241227,153800,865230790,2925,2925,2925,2925,0
|
|
20241227,153700,865230790,2925,2925,2925,2925,0
|
|
20241227,153600,865230790,2925,2925,2925,2925,0
|
|
20241227,153500,865230790,2925,2925,2925,2925,0
|
|
20241227,153400,865230790,2925,2925,2925,2925,0
|
|
20241227,153300,865230790,2925,2925,2925,2925,0
|
|
20241227,153200,865230790,2925,2925,2925,2925,0
|
|
20241227,153100,865230790,2925,2925,2925,2925,0
|
|
20241227,153000,865230790,2925,2925,2925,2925,7274
|
|
20241227,152900,843954340,2940,2940,2940,2940,0
|
|
20241227,152800,843954340,2940,2940,2940,2940,0
|
|
20241227,152700,843954340,2940,2940,2940,2940,0
|
|
20241227,152600,843954340,2940,2940,2940,2940,0
|
|
20241227,152500,843954340,2940,2940,2940,2940,0
|
|
20241227,152400,843954340,2940,2940,2940,2940,0
|
|
20241227,152300,843954340,2940,2940,2940,2940,0
|
|
20241227,152200,843954340,2940,2940,2940,2940,0
|
|
20241227,152100,843954340,2940,2940,2940,2940,0
|
|
20241227,152000,843954340,2940,2940,2940,2940,0
|
|
20241227,151900,843954340,2940,2940,2940,2935,1785
|
|
20241227,151800,838714380,2940,2940,2940,2940,171
|
|
20241227,151700,838211640,2940,2940,2940,2940,31
|
|
20241227,151600,838120500,2935,2935,2940,2930,2716
|
|
20241227,151500,830147715,2930,2930,2930,2930,8123
|
|
20241227,151400,806347325,2930,2930,2930,2930,813
|
|
20241227,151300,803965235,2930,2925,2930,2925,102
|
|
20241227,151200,803666875,2930,2930,2930,2925,554
|
|
20241227,151100,802045155,2925,2930,2930,2925,556
|
|
20241227,151000,800417325,2930,2930,2930,2930,0
|
|
20241227,150900,800417325,2930,2925,2930,2925,201
|
|
20241227,150800,799829395,2920,2930,2930,2920,2190
|
|
20241227,150700,793424135,2925,2925,2930,2925,1172
|
|
20241227,150600,789996015,2925,2920,2925,2920,35
|
|
20241227,150500,789893810,2925,2925,2925,2925,50
|
|
20241227,150400,789747560,2925,2920,2925,2920,254
|
|
20241227,150300,789005875,2905,2915,2915,2905,2841
|
|
20241227,150200,780744085,2930,2925,2930,2925,124
|
|
20241227,150100,780380770,2905,2925,2925,2905,7300
|
|
20241227,150000,759132735,2930,2930,2930,2930,1
|
|
20241227,145900,759129805,2930,2925,2930,2920,1709
|
|
20241227,145800,754139340,2925,2925,2925,2925,2235
|
|
20241227,145700,747601965,2930,2925,2930,2925,67
|
|
20241227,145600,747405900,2930,2930,2930,2925,214
|
|
20241227,145500,746779880,2930,2935,2935,2930,2002
|
|
20241227,145400,740914010,2930,2930,2930,2930,2070
|
|
20241227,145300,734848910,2925,2935,2935,2925,352
|
|
20241227,145200,733819290,2930,2935,2935,2930,2266
|
|
20241227,145100,727179900,2930,2930,2930,2930,4000
|
|
20241227,145000,715459900,2935,2935,2935,2935,5
|
|
20241227,144900,715445225,2935,2935,2935,2930,2158
|
|
20241227,144800,709122120,2930,2935,2935,2930,60
|
|
20241227,144700,708946265,2935,2935,2935,2935,120
|
|
20241227,144600,708594065,2935,2935,2935,2920,206
|
|
20241227,144500,707992455,2935,2935,2935,2935,0
|
|
20241227,144400,707992455,2935,2935,2935,2935,3
|
|
20241227,144300,707983650,2920,2935,2935,2920,2048
|
|
20241227,144200,701994555,2925,2925,2925,2925,1206
|
|
20241227,144100,698467005,2930,2935,2935,2930,2175
|
|
20241227,144000,692083460,2935,2935,2935,2935,0
|
|
20241227,143900,692083460,2935,2935,2935,2930,561
|
|
20241227,143800,690439650,2935,2935,2935,2935,10
|
|
20241227,143700,690410300,2940,2940,2940,2930,1237
|
|
20241227,143600,686784980,2935,2940,2940,2935,51
|
|
20241227,143500,686635290,2940,2930,2940,2930,512
|
|
20241227,143400,685135110,2940,2925,2940,2925,1752
|
|
20241227,143300,680002480,2930,2930,2930,2930,1964
|
|
20241227,143200,674247960,2940,2940,2940,2940,1
|
|
20241227,143100,674245020,2935,2935,2935,2935,1556
|
|
20241227,143000,669678160,2940,2940,2940,2940,100
|
|
20241227,142900,669384160,2940,2940,2940,2940,0
|
|
20241227,142800,669384160,2940,2935,2940,2935,468
|
|
20241227,142700,668009830,2945,2945,2945,2945,11
|
|
20241227,142600,667977435,2940,2940,2945,2940,2960
|
|
20241227,142500,659273620,2940,2940,2940,2940,23
|
|
20241227,142400,659206000,2945,2945,2945,2945,0
|
|
20241227,142300,659206000,2945,2940,2945,2940,103
|
|
20241227,142200,658903165,2945,2945,2945,2945,1
|
|
20241227,142100,658900220,2940,2945,2945,2940,56
|
|
20241227,142000,658735570,2940,2940,2945,2940,152
|
|
20241227,141900,658288680,2940,2940,2940,2940,205
|
|
20241227,141800,657685980,2945,2945,2945,2945,223
|
|
20241227,141700,657029245,2945,2945,2945,2945,276
|
|
20241227,141600,656216425,2945,2945,2945,2945,0
|
|
20241227,141500,656216425,2945,2940,2945,2940,104
|
|
20241227,141400,655910645,2940,2940,2940,2940,200
|
|
20241227,141300,655322645,2940,2940,2940,2940,0
|
|
20241227,141200,655322645,2940,2935,2940,2935,2974
|
|
20241227,141100,646591080,2935,2925,2935,2925,2769
|
|
20241227,141000,638476575,2940,2935,2940,2935,21
|
|
20241227,140900,638414935,2935,2930,2935,2930,3275
|
|
20241227,140800,628817390,2930,2930,2930,2930,0
|
|
20241227,140700,628817390,2930,2930,2930,2930,276
|
|
20241227,140600,628008710,2920,2920,2920,2920,980
|
|
20241227,140500,625147110,2930,2930,2930,2930,3
|
|
20241227,140400,625138320,2925,2930,2930,2920,1012
|
|
20241227,140300,622183210,2925,2920,2930,2920,503
|
|
20241227,140200,620713420,2930,2930,2930,2930,0
|
|
20241227,140100,620713420,2930,2925,2930,2925,4
|
|
20241227,140000,620701710,2930,2925,2930,2925,11
|
|
20241227,135900,620669530,2930,2930,2930,2930,0
|
|
20241227,135800,620669530,2930,2930,2930,2930,0
|
|
20241227,135700,620669530,2930,2930,2930,2930,0
|
|
20241227,135600,620669530,2930,2930,2930,2930,0
|
|
20241227,135500,620669530,2930,2930,2930,2930,100
|
|
20241227,135400,620376530,2930,2930,2930,2930,2
|
|
20241227,135300,620370670,2925,2925,2925,2925,101
|
|
20241227,135200,620075245,2925,2925,2925,2925,1001
|
|
20241227,135100,617147320,2930,2930,2930,2930,0
|
|
20241227,135000,617147320,2930,2920,2930,2920,4
|
|
20241227,134900,617135620,2930,2930,2930,2930,0
|
|
20241227,134800,617135620,2930,2930,2930,2930,0
|
|
20241227,134700,617135620,2930,2930,2930,2930,0
|
|
20241227,134600,617135620,2930,2930,2930,2930,1
|
|
20241227,134500,617132690,2930,2930,2930,2930,0
|
|
20241227,134400,617132690,2930,2925,2930,2925,444
|
|
20241227,134300,615833975,2925,2925,2925,2925,49
|
|
20241227,134200,615690650,2930,2930,2930,2930,0
|
|
20241227,134100,615690650,2930,2930,2930,2930,2011
|
|
20241227,134000,609798420,2935,2935,2935,2935,0
|
|
20241227,133900,609798420,2935,2935,2935,2935,0
|
|
20241227,133800,609798420,2935,2935,2935,2935,1
|
|
20241227,133700,609795485,2930,2935,2935,2930,201
|
|
20241227,133600,609205555,2935,2935,2935,2935,2
|
|
20241227,133500,609199685,2930,2935,2935,2930,6
|
|
20241227,133400,609182080,2935,2935,2935,2935,0
|
|
20241227,133300,609182080,2935,2935,2935,2935,0
|
|
20241227,133200,609182080,2935,2935,2935,2935,4
|
|
20241227,133100,609170340,2935,2935,2935,2935,1
|
|
20241227,133000,609167405,2935,2930,2935,2930,103
|
|
20241227,132900,608865590,2935,2935,2935,2935,1
|
|
20241227,132800,608862655,2935,2935,2935,2935,15
|
|
20241227,132700,608818630,2935,2935,2935,2935,0
|
|
20241227,132600,608818630,2935,2935,2935,2935,0
|
|
20241227,132500,608818630,2935,2935,2935,2935,2
|
|
20241227,132400,608812760,2935,2935,2935,2935,12
|
|
20241227,132300,608777540,2935,2935,2935,2935,9
|
|
20241227,132200,608751125,2930,2940,2940,2930,221
|
|
20241227,132100,608103495,2940,2940,2940,2940,0
|
|
20241227,132000,608103495,2940,2940,2940,2940,100
|
|
20241227,131900,607809495,2940,2940,2940,2940,2
|
|
20241227,131800,607803615,2930,2940,2940,2930,514
|
|
20241227,131700,606292615,2940,2930,2940,2930,227
|
|
20241227,131600,605627455,2930,2930,2930,2930,5
|
|
20241227,131500,605612805,2940,2940,2940,2940,0
|
|
20241227,131400,605612805,2940,2940,2940,2940,217
|
|
20241227,131300,604974825,2940,2940,2940,2940,2
|
|
20241227,131200,604968945,2930,2940,2940,2920,1349
|
|
20241227,131100,601024785,2930,2930,2930,2930,1000
|
|
20241227,131000,598094785,2930,2930,2930,2930,0
|
|
20241227,130900,598094785,2930,2930,2930,2930,0
|
|
20241227,130800,598094785,2930,2930,2930,2930,10
|
|
20241227,130700,598065485,2930,2930,2930,2930,0
|
|
20241227,130600,598065485,2930,2930,2930,2930,0
|
|
20241227,130500,598065485,2930,2930,2930,2930,301
|
|
20241227,130400,597183555,2920,2920,2920,2920,0
|
|
20241227,130300,597183555,2920,2930,2930,2920,658
|
|
20241227,130200,595262175,2925,2930,2930,2925,1613
|
|
20241227,130100,590538675,2940,2940,2940,2940,0
|
|
20241227,130000,590538675,2940,2935,2940,2935,6
|
|
20241227,125900,590521055,2940,2935,2940,2935,102
|
|
20241227,125800,590221305,2935,2935,2935,2935,1
|
|
20241227,125700,590218370,2935,2935,2935,2935,2
|
|
20241227,125600,590212500,2940,2940,2940,2940,0
|
|
20241227,125500,590212500,2940,2935,2940,2935,2511
|
|
20241227,125400,582842690,2945,2945,2945,2945,0
|
|
20241227,125300,582842690,2945,2945,2945,2945,1
|
|
20241227,125200,582839745,2940,2940,2940,2940,1
|
|
20241227,125100,582836805,2945,2945,2945,2945,30
|
|
20241227,125000,582748455,2945,2940,2945,2935,215
|
|
20241227,124900,582117405,2945,2945,2945,2945,0
|
|
20241227,124800,582117405,2945,2940,2945,2940,11
|
|
20241227,124700,582085060,2940,2940,2945,2940,29
|
|
20241227,124600,581999770,2945,2945,2945,2945,0
|
|
20241227,124500,581999770,2945,2945,2945,2945,0
|
|
20241227,124400,581999770,2945,2940,2945,2940,10
|
|
20241227,124300,581970360,2940,2945,2945,2940,111
|
|
20241227,124200,581643520,2955,2955,2955,2955,0
|
|
20241227,124100,581643520,2955,2955,2955,2955,7
|
|
20241227,124000,581622835,2935,2935,2935,2935,530
|
|
20241227,123900,580067285,2935,2935,2935,2935,2
|
|
20241227,123800,580061415,2930,2935,2935,2930,26
|
|
20241227,123700,579985230,2935,2940,2945,2935,681
|
|
20241227,123600,577985835,2960,2965,2965,2945,1559
|
|
20241227,123500,573388620,2965,2965,2965,2945,1152
|
|
20241227,123400,569975665,2965,2955,2965,2945,1188
|
|
20241227,123300,566466945,2945,2950,2955,2940,151
|
|
20241227,123200,566021745,2955,2950,2955,2950,501
|
|
20241227,123100,564543790,2950,2950,2950,2950,1101
|
|
20241227,123000,561295840,2940,2940,2940,2940,1
|
|
20241227,122900,561292900,2945,2940,2945,2940,2003
|
|
20241227,122800,555399070,2945,2945,2945,2945,513
|
|
20241227,122700,553888285,2930,2930,2930,2930,302
|
|
20241227,122600,553003425,2940,2930,2940,2930,6765
|
|
20241227,122500,533172050,2920,2930,2930,2920,4478
|
|
20241227,122400,520091180,2930,2930,2930,2930,3
|
|
20241227,122300,520082390,2920,2920,2930,2920,821
|
|
20241227,122200,517685040,2930,2930,2930,2930,74
|
|
20241227,122100,517468220,2930,2930,2930,2930,20
|
|
20241227,122000,517409620,2930,2920,2930,2920,150
|
|
20241227,121900,516971610,2930,2930,2930,2930,1
|
|
20241227,121800,516968680,2925,2925,2925,2925,3
|
|
20241227,121700,516959905,2930,2920,2930,2915,252
|
|
20241227,121600,516225245,2930,2930,2930,2930,0
|
|
20241227,121500,516225245,2930,2930,2930,2930,0
|
|
20241227,121400,516225245,2930,2925,2930,2920,160
|
|
20241227,121300,515758010,2915,2910,2920,2910,5987
|
|
20241227,121200,498281670,2920,2920,2920,2920,100
|
|
20241227,121100,497989670,2920,2910,2920,2905,5194
|
|
20241227,121000,482852295,2915,2910,2915,2910,1693
|
|
20241227,120900,477917700,2915,2910,2915,2910,1686
|
|
20241227,120800,473003660,2910,2910,2910,2910,2410
|
|
20241227,120700,465990560,2910,2910,2910,2910,1106
|
|
20241227,120600,462772100,2915,2915,2915,2915,1
|
|
20241227,120500,462769185,2915,2915,2915,2915,608
|
|
20241227,120400,460996865,2920,2920,2920,2915,404
|
|
20241227,120300,459817690,2920,2920,2920,2920,110
|
|
20241227,120200,459496490,2920,2910,2920,2910,1145
|
|
20241227,120100,456155955,2910,2910,2915,2910,10119
|
|
20241227,120000,426700395,2915,2915,2915,2915,0
|
|
20241227,115900,426700395,2915,2910,2915,2910,502
|
|
20241227,115800,425238065,2915,2915,2915,2915,1
|
|
20241227,115700,425235150,2910,2910,2910,2910,1023
|
|
20241227,115600,422258220,2905,2910,2910,2905,385
|
|
20241227,115500,421139295,2915,2915,2915,2915,11
|
|
20241227,115400,421107230,2910,2910,2915,2910,57
|
|
20241227,115300,420941340,2915,2915,2915,2910,116
|
|
20241227,115200,420603755,2910,2910,2915,2910,305
|
|
20241227,115100,419716195,2910,2910,2910,2910,0
|
|
20241227,115000,419716195,2910,2910,2910,2910,5011
|
|
20241227,114900,405134185,2915,2915,2915,2915,1
|
|
20241227,114800,405131270,2915,2915,2915,2915,20
|
|
20241227,114700,405072970,2920,2915,2920,2915,3
|
|
20241227,114600,405064215,2920,2910,2920,2910,601
|
|
20241227,114500,403315295,2915,2920,2920,2910,233
|
|
20241227,114400,402636695,2915,2915,2920,2915,171
|
|
20241227,114300,402138225,2920,2920,2920,2920,1
|
|
20241227,114200,402135305,2920,2920,2920,2920,1
|
|
20241227,114100,402132385,2910,2910,2910,2910,0
|
|
20241227,114000,402132385,2910,2910,2910,2910,1
|
|
20241227,113900,402129475,2920,2905,2920,2905,241
|
|
20241227,113800,401429325,2920,2920,2920,2920,2
|
|
20241227,113700,401423485,2910,2910,2910,2910,171
|
|
20241227,113600,400925875,2910,2910,2910,2910,33
|
|
20241227,113500,400829845,2920,2920,2920,2915,11
|
|
20241227,113400,400797755,2920,2915,2920,2915,4
|
|
20241227,113300,400786080,2910,2910,2910,2910,1630
|
|
20241227,113200,396042780,2915,2915,2915,2915,1
|
|
20241227,113100,396039865,2920,2915,2920,2915,3
|
|
20241227,113000,396031110,2905,2920,2920,2905,4006
|
|
20241227,112900,384392955,2915,2915,2920,2910,4412
|
|
20241227,112800,371552495,2920,2920,2920,2915,5976
|
|
20241227,112700,354127925,2915,2915,2915,2915,328
|
|
20241227,112600,353171805,2920,2920,2920,2920,2504
|
|
20241227,112500,345860125,2925,2925,2925,2925,1
|
|
20241227,112400,345857200,2920,2920,2920,2920,0
|
|
20241227,112300,345857200,2920,2920,2920,2920,1
|
|
20241227,112200,345854280,2920,2920,2920,2920,0
|
|
20241227,112100,345854280,2920,2925,2925,2920,2000
|
|
20241227,112000,340013650,2925,2935,2935,2925,12
|
|
20241227,111900,339978535,2930,2935,2935,2930,3
|
|
20241227,111800,339969735,2925,2925,2925,2925,10
|
|
20241227,111700,339940485,2940,2930,2940,2930,1003
|
|
20241227,111600,337001675,2940,2930,2940,2930,2
|
|
20241227,111500,336995805,2935,2935,2935,2935,500
|
|
20241227,111400,335528305,2935,2935,2935,2935,2501
|
|
20241227,111300,328187870,2935,2915,2935,2915,628
|
|
20241227,111200,326357210,2920,2920,2920,2910,392
|
|
20241227,111100,325215740,2910,2920,2920,2910,418
|
|
20241227,111000,323998840,2920,2920,2920,2920,0
|
|
20241227,110900,323998840,2920,2920,2920,2920,12
|
|
20241227,110800,323963800,2910,2910,2920,2910,1953
|
|
20241227,110700,318280560,2910,2915,2915,2910,1226
|
|
20241227,110600,314712815,2915,2920,2925,2910,5946
|
|
20241227,110500,297376050,2925,2925,2940,2925,5815
|
|
20241227,110400,280367145,2925,2925,2940,2925,1067
|
|
20241227,110300,277246155,2925,2940,2945,2925,8001
|
|
20241227,110200,253762720,2940,2950,2950,2940,2575
|
|
20241227,110100,246181470,2945,2945,2945,2945,7288
|
|
20241227,110000,224718310,2945,2945,2945,2945,1
|
|
20241227,105900,224715365,2950,2950,2950,2950,1
|
|
20241227,105800,224712415,2940,2940,2950,2940,624
|
|
20241227,105700,222877845,2950,2950,2950,2940,361
|
|
20241227,105600,221816275,2945,2950,2950,2945,565
|
|
20241227,105500,220152345,2945,2945,2950,2940,689
|
|
20241227,105400,218123410,2950,2945,2950,2940,418
|
|
20241227,105300,216892390,2945,2945,2945,2945,2
|
|
20241227,105200,216886500,2950,2940,2950,2940,540
|
|
20241227,105100,215298850,2950,2950,2950,2950,16
|
|
20241227,105000,215251650,2950,2940,2950,2940,3024
|
|
20241227,104900,206351090,2950,2945,2950,2945,4
|
|
20241227,104800,206339300,2950,2945,2950,2940,25
|
|
20241227,104700,206265660,2950,2945,2955,2945,1641
|
|
20241227,104600,201432565,2945,2945,2955,2945,1224
|
|
20241227,104500,197827380,2950,2950,2950,2950,2851
|
|
20241227,104400,189416930,2960,2960,2960,2960,5
|
|
20241227,104300,189402130,2960,2950,2960,2950,102
|
|
20241227,104200,189101210,2960,2960,2960,2955,209
|
|
20241227,104100,188483605,2965,2965,2965,2965,5
|
|
20241227,104000,188468780,2955,2960,2960,2955,1377
|
|
20241227,103900,184399735,2970,2970,2970,2970,0
|
|
20241227,103800,184399735,2970,2965,2970,2960,154
|
|
20241227,103700,183943710,2965,2970,2970,2965,7
|
|
20241227,103600,183922925,2970,2970,2970,2970,0
|
|
20241227,103500,183922925,2970,2970,2970,2970,2
|
|
20241227,103400,183916985,2960,2960,2960,2960,1
|
|
20241227,103300,183914025,2970,2965,2970,2965,302
|
|
20241227,103200,183018585,2960,2960,2960,2960,43
|
|
20241227,103100,182891305,2970,2970,2970,2970,0
|
|
20241227,103000,182891305,2970,2970,2970,2970,0
|
|
20241227,102900,182891305,2970,2955,2970,2955,32
|
|
20241227,102800,182796715,2970,2970,2970,2960,105
|
|
20241227,102700,182485875,2960,2960,2960,2960,230
|
|
20241227,102600,181805075,2970,2960,2970,2955,206
|
|
20241227,102500,181195300,2970,2965,2970,2960,4547
|
|
20241227,102400,167733130,2965,2965,2965,2965,250
|
|
20241227,102300,166991880,2960,2975,2975,2960,641
|
|
20241227,102200,165091875,2970,2970,2975,2970,4
|
|
20241227,102100,165079985,2965,2970,2970,2965,1698
|
|
20241227,102000,160037595,2970,2965,2970,2965,5
|
|
20241227,101900,160022760,2965,2970,2970,2965,21
|
|
20241227,101800,159960490,2970,2965,2970,2965,10
|
|
20241227,101700,159930815,2965,2965,2965,2965,2446
|
|
20241227,101600,152678425,2970,2965,2975,2965,24
|
|
20241227,101500,152607155,2975,2965,2975,2965,24
|
|
20241227,101400,152535865,2965,2965,2975,2965,1859
|
|
20241227,101300,147023760,2965,2970,2975,2965,4683
|
|
20241227,101200,133125045,2980,2975,2980,2975,565
|
|
20241227,101100,131443845,2975,2980,2980,2970,25
|
|
20241227,101000,131369570,2980,2970,2980,2965,2479
|
|
20241227,100900,124000195,2970,2970,2970,2970,1
|
|
20241227,100800,123997225,2975,2970,2975,2970,1282
|
|
20241227,100700,120187335,2970,2975,2975,2970,466
|
|
20241227,100600,118803275,2970,2970,2970,2970,100
|
|
20241227,100500,118506275,2980,2980,2980,2970,30
|
|
20241227,100400,118417015,2975,2975,2980,2975,1299
|
|
20241227,100300,114552480,2980,2980,2980,2980,5
|
|
20241227,100200,114537580,2975,2975,2980,2975,3032
|
|
20241227,100100,105517370,2975,2975,2975,2975,7
|
|
20241227,100000,105496545,2970,2970,2970,2970,603
|
|
20241227,095900,103705635,2975,2975,2975,2975,0
|
|
20241227,095800,103705635,2975,2975,2975,2975,772
|
|
20241227,095700,101408935,2975,2975,2975,2975,1139
|
|
20241227,095600,98020410,2975,2975,2975,2975,562
|
|
20241227,095500,96348460,2975,2960,2975,2960,5154
|
|
20241227,095400,81047825,2950,2955,2955,2950,283
|
|
20241227,095300,80212895,2960,2960,2960,2960,0
|
|
20241227,095200,80212895,2960,2960,2960,2960,0
|
|
20241227,095100,80212895,2960,2960,2960,2960,1
|
|
20241227,095000,80209935,2960,2950,2960,2950,369
|
|
20241227,094900,79118295,2960,2960,2960,2960,215
|
|
20241227,094800,78481895,2960,2955,2960,2955,269
|
|
20241227,094700,77685660,2950,2950,2950,2950,0
|
|
20241227,094600,77685660,2950,2950,2950,2950,1093
|
|
20241227,094500,74461310,2955,2960,2960,2955,664
|
|
20241227,094400,72497515,2960,2955,2960,2955,1527
|
|
20241227,094300,67985180,2960,2960,2965,2960,1804
|
|
20241227,094200,62645335,2960,2960,2960,2960,0
|
|
20241227,094100,62645335,2960,2970,2970,2960,353
|
|
20241227,094000,61600415,2970,2970,2970,2970,4
|
|
20241227,093900,61588535,2960,2965,2965,2960,207
|
|
20241227,093800,60975680,2965,2960,2965,2960,67
|
|
20241227,093700,60777330,2955,2955,2955,2955,0
|
|
20241227,093600,60777330,2955,2960,2960,2955,43
|
|
20241227,093500,60650155,2965,2965,2965,2965,78
|
|
20241227,093400,60418885,2975,2975,2975,2965,355
|
|
20241227,093300,59364210,2975,2965,2975,2965,472
|
|
20241227,093200,57964640,2975,2975,2975,2965,813
|
|
20241227,093100,55554025,2975,2975,2975,2975,1
|
|
20241227,093000,55551050,2975,2970,2975,2970,13
|
|
20241227,092900,55512400,2960,2955,2960,2955,112
|
|
20241227,092800,55181180,2945,2945,2945,2945,460
|
|
20241227,092700,53826480,2945,2945,2945,2945,500
|
|
20241227,092600,52353980,2945,2950,2950,2945,1091
|
|
20241227,092500,49140975,2950,2950,2950,2950,199
|
|
20241227,092400,48553925,2950,2950,2950,2950,1
|
|
20241227,092300,48550975,2945,2945,2945,2945,80
|
|
20241227,092200,48315375,2940,2940,2940,2940,0
|
|
20241227,092100,48315375,2940,2940,2940,2940,50
|
|
20241227,092000,48168375,2945,2950,2950,2945,1578
|
|
20241227,091900,43521055,2950,2950,2950,2950,443
|
|
20241227,091800,42214205,2950,2950,2950,2950,801
|
|
20241227,091700,39851255,2955,2955,2955,2955,11
|
|
20241227,091600,39818750,2955,2960,2960,2955,1158
|
|
20241227,091500,36395185,2960,2960,2960,2960,0
|
|
20241227,091400,36395185,2960,2960,2960,2960,51
|
|
20241227,091300,36244225,2960,2975,2975,2960,1288
|
|
20241227,091200,32424915,2970,2970,2970,2970,0
|
|
20241227,091100,32424915,2970,2970,2970,2970,15
|
|
20241227,091000,32380365,2970,2965,2970,2965,618
|
|
20241227,090900,30546570,2965,2965,2965,2965,50
|
|
20241227,090800,30398320,2965,2970,2970,2965,2073
|
|
20241227,090700,24251865,2970,2975,2975,2970,1541
|
|
20241227,090600,19673415,2970,2965,2970,2965,2561
|
|
20241227,090500,12070370,2965,2960,2965,2955,667
|
|
20241227,090400,10098120,2955,2955,2955,2955,15
|
|
20241227,090300,10053795,2955,2950,2955,2950,409
|
|
20241227,090200,8845700,2950,2945,2950,2935,1357
|
|
20241227,090100,4854985,2950,2960,2960,2950,1089
|
|
20241227,090000,1639270,2965,2970,2970,2965,502
|