628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,192500,4677282335,3005,3005,3005,3005,25582
|
|
20241205,192400,4677282335,3005,3005,3005,3005,0
|
|
20241205,192300,4677282335,3005,3005,3005,3005,0
|
|
20241205,192200,4677282335,3005,3005,3005,3005,0
|
|
20241205,192100,4677282335,3005,3005,3005,3005,0
|
|
20241205,192000,4677282335,3005,3005,3005,3005,0
|
|
20241205,191900,4677282335,3005,3005,3005,3005,0
|
|
20241205,191800,4677282335,3005,3005,3005,3005,0
|
|
20241205,191700,4677282335,3005,3005,3005,3005,0
|
|
20241205,191600,4677282335,3005,3005,3005,3005,0
|
|
20241205,191500,4677282335,3005,3005,3005,3005,0
|
|
20241205,191400,4677282335,3005,3005,3005,3005,0
|
|
20241205,191300,4677282335,3005,3005,3005,3005,0
|
|
20241205,191200,4677282335,3005,3005,3005,3005,0
|
|
20241205,191100,4677282335,3005,3005,3005,3005,0
|
|
20241205,191000,4677282335,3005,3005,3005,3005,0
|
|
20241205,190900,4677282335,3005,3005,3005,3005,0
|
|
20241205,190800,4677282335,3005,3005,3005,3005,0
|
|
20241205,190700,4677282335,3005,3005,3005,3005,0
|
|
20241205,190600,4677282335,3005,3005,3005,3005,0
|
|
20241205,190500,4677282335,3005,3005,3005,3005,0
|
|
20241205,190400,4677282335,3005,3005,3005,3005,0
|
|
20241205,190300,4677282335,3005,3005,3005,3005,0
|
|
20241205,190200,4677282335,3005,3005,3005,3005,0
|
|
20241205,190100,4677282335,3005,3005,3005,3005,0
|
|
20241205,190000,4677282335,3005,3005,3005,3005,0
|
|
20241205,185900,4677282335,3005,3005,3005,3005,0
|
|
20241205,185800,4677282335,3005,3005,3005,3005,0
|
|
20241205,185700,4677282335,3005,3005,3005,3005,0
|
|
20241205,185600,4677282335,3005,3005,3005,3005,0
|
|
20241205,185500,4677282335,3005,3005,3005,3005,25582
|
|
20241205,185400,4677282335,3005,3005,3005,3005,0
|
|
20241205,185300,4677282335,3005,3005,3005,3005,0
|
|
20241205,185200,4677282335,3005,3005,3005,3005,0
|
|
20241205,185100,4677282335,3005,3005,3005,3005,0
|
|
20241205,185000,4677282335,3005,3005,3005,3005,0
|
|
20241205,184900,4677282335,3005,3005,3005,3005,0
|
|
20241205,184800,4677282335,3005,3005,3005,3005,0
|
|
20241205,184700,4677282335,3005,3005,3005,3005,0
|
|
20241205,184600,4677282335,3005,3005,3005,3005,0
|
|
20241205,184500,4677282335,3005,3005,3005,3005,0
|
|
20241205,184400,4677282335,3005,3005,3005,3005,0
|
|
20241205,184300,4677282335,3005,3005,3005,3005,0
|
|
20241205,184200,4677282335,3005,3005,3005,3005,0
|
|
20241205,184100,4677282335,3005,3005,3005,3005,0
|
|
20241205,184000,4677282335,3005,3005,3005,3005,0
|
|
20241205,183900,4677282335,3005,3005,3005,3005,0
|
|
20241205,183800,4677282335,3005,3005,3005,3005,0
|
|
20241205,183700,4677282335,3005,3005,3005,3005,0
|
|
20241205,183600,4677282335,3005,3005,3005,3005,0
|
|
20241205,183500,4677282335,3005,3005,3005,3005,0
|
|
20241205,183400,4677282335,3005,3005,3005,3005,0
|
|
20241205,183300,4677282335,3005,3005,3005,3005,0
|
|
20241205,183200,4677282335,3005,3005,3005,3005,0
|
|
20241205,183100,4677282335,3005,3005,3005,3005,0
|
|
20241205,183000,4677282335,3005,3005,3005,3005,0
|
|
20241205,182900,4677282335,3005,3005,3005,3005,0
|
|
20241205,182800,4677282335,3005,3005,3005,3005,0
|
|
20241205,182700,4677282335,3005,3005,3005,3005,0
|
|
20241205,182600,4677282335,3005,3005,3005,3005,0
|
|
20241205,182500,4677282335,3005,3005,3005,3005,25582
|
|
20241205,182400,4677282335,3005,3005,3005,3005,0
|
|
20241205,182300,4677282335,3005,3005,3005,3005,0
|
|
20241205,182200,4677282335,3005,3005,3005,3005,0
|
|
20241205,182100,4677282335,3005,3005,3005,3005,0
|
|
20241205,182000,4677282335,3005,3005,3005,3005,0
|
|
20241205,181900,4677282335,3005,3005,3005,3005,0
|
|
20241205,181800,4677282335,3005,3005,3005,3005,0
|
|
20241205,181700,4677282335,3005,3005,3005,3005,0
|
|
20241205,181600,4677282335,3005,3005,3005,3005,0
|
|
20241205,181500,4677282335,3005,3005,3005,3005,0
|
|
20241205,181400,4677282335,3005,3005,3005,3005,0
|
|
20241205,181300,4677282335,3005,3005,3005,3005,0
|
|
20241205,181200,4677282335,3005,3005,3005,3005,0
|
|
20241205,181100,4677282335,3005,3005,3005,3005,0
|
|
20241205,181000,4677282335,3005,3005,3005,3005,0
|
|
20241205,180900,4677282335,3005,3005,3005,3005,0
|
|
20241205,180800,4677282335,3005,3005,3005,3005,0
|
|
20241205,180700,4677282335,3005,3005,3005,3005,0
|
|
20241205,180600,4677282335,3005,3005,3005,3005,0
|
|
20241205,180500,4677282335,3005,3005,3005,3005,0
|
|
20241205,180400,4677282335,3005,3005,3005,3005,0
|
|
20241205,180300,4677282335,3005,3005,3005,3005,0
|
|
20241205,180200,4677282335,3005,3005,3005,3005,0
|
|
20241205,180100,4677282335,3005,3005,3005,3005,0
|
|
20241205,180000,4677282335,3005,3005,3005,3005,0
|
|
20241205,175900,4677282335,3005,3005,3005,3005,0
|
|
20241205,175800,4677282335,3005,3005,3005,3005,0
|
|
20241205,175700,4677282335,3005,3005,3005,3005,0
|
|
20241205,175600,4677282335,3005,3005,3005,3005,0
|
|
20241205,175500,4677282335,3005,3005,3005,3005,25582
|
|
20241205,175400,4677282335,3005,3005,3005,3005,0
|
|
20241205,175300,4677282335,3005,3005,3005,3005,0
|
|
20241205,175200,4677282335,3005,3005,3005,3005,0
|
|
20241205,175100,4677282335,3005,3005,3005,3005,0
|
|
20241205,175000,4677282335,3005,3005,3005,3005,0
|
|
20241205,174900,4677282335,3005,3005,3005,3005,0
|
|
20241205,174800,4677282335,3005,3005,3005,3005,0
|
|
20241205,174700,4677282335,3005,3005,3005,3005,0
|
|
20241205,174600,4677282335,3005,3005,3005,3005,0
|
|
20241205,174500,4677282335,3005,3005,3005,3005,0
|
|
20241205,174400,4677282335,3005,3005,3005,3005,0
|
|
20241205,174300,4677282335,3005,3005,3005,3005,0
|
|
20241205,174200,4677282335,3005,3005,3005,3005,0
|
|
20241205,174100,4677282335,3005,3005,3005,3005,0
|
|
20241205,174000,4677282335,3005,3005,3005,3005,0
|
|
20241205,173900,4677282335,3005,3005,3005,3005,0
|
|
20241205,173800,4677282335,3005,3005,3005,3005,0
|
|
20241205,173700,4677282335,3005,3005,3005,3005,0
|
|
20241205,173600,4677282335,3005,3005,3005,3005,0
|
|
20241205,173500,4677282335,3005,3005,3005,3005,0
|
|
20241205,173400,4677282335,3005,3005,3005,3005,0
|
|
20241205,173300,4677282335,3005,3005,3005,3005,0
|
|
20241205,173200,4677282335,3005,3005,3005,3005,0
|
|
20241205,173100,4677282335,3005,3005,3005,3005,0
|
|
20241205,173000,4677282335,3005,3005,3005,3005,0
|
|
20241205,172900,4677282335,3005,3005,3005,3005,0
|
|
20241205,172800,4677282335,3005,3005,3005,3005,0
|
|
20241205,172700,4677282335,3005,3005,3005,3005,0
|
|
20241205,172600,4677282335,3005,3005,3005,3005,0
|
|
20241205,172500,4677282335,3005,3005,3005,3005,25582
|
|
20241205,172400,4677282335,3005,3005,3005,3005,0
|
|
20241205,172300,4677282335,3005,3005,3005,3005,0
|
|
20241205,172200,4677282335,3005,3005,3005,3005,0
|
|
20241205,172100,4677282335,3005,3005,3005,3005,0
|
|
20241205,172000,4677282335,3005,3005,3005,3005,0
|
|
20241205,171900,4677282335,3005,3005,3005,3005,0
|
|
20241205,171800,4677282335,3005,3005,3005,3005,0
|
|
20241205,171700,4677282335,3005,3005,3005,3005,0
|
|
20241205,171600,4677282335,3005,3005,3005,3005,0
|
|
20241205,171500,4677282335,3005,3005,3005,3005,0
|
|
20241205,171400,4677282335,3005,3005,3005,3005,0
|
|
20241205,171300,4677282335,3005,3005,3005,3005,0
|
|
20241205,171200,4677282335,3005,3005,3005,3005,0
|
|
20241205,171100,4677282335,3005,3005,3005,3005,0
|
|
20241205,171000,4677282335,3005,3005,3005,3005,0
|
|
20241205,170900,4677282335,3005,3005,3005,3005,0
|
|
20241205,170800,4677282335,3005,3005,3005,3005,0
|
|
20241205,170700,4677282335,3005,3005,3005,3005,0
|
|
20241205,170600,4677282335,3005,3005,3005,3005,0
|
|
20241205,170500,4677282335,3005,3005,3005,3005,0
|
|
20241205,170400,4677282335,3005,3005,3005,3005,0
|
|
20241205,170300,4677282335,3005,3005,3005,3005,0
|
|
20241205,170200,4677282335,3005,3005,3005,3005,0
|
|
20241205,170100,4677282335,3005,3005,3005,3005,0
|
|
20241205,170000,4677282335,3005,3005,3005,3005,0
|
|
20241205,165900,4677282335,3005,3005,3005,3005,0
|
|
20241205,165800,4677282335,3005,3005,3005,3005,0
|
|
20241205,165700,4677282335,3005,3005,3005,3005,0
|
|
20241205,165600,4677282335,3005,3005,3005,3005,0
|
|
20241205,165500,4677282335,3005,3005,3005,3005,25582
|
|
20241205,165400,4677282335,3005,3005,3005,3005,0
|
|
20241205,165300,4677282335,3005,3005,3005,3005,0
|
|
20241205,165200,4677282335,3005,3005,3005,3005,0
|
|
20241205,165100,4677282335,3005,3005,3005,3005,0
|
|
20241205,165000,4677282335,3005,3005,3005,3005,0
|
|
20241205,164900,4677282335,3005,3005,3005,3005,0
|
|
20241205,164800,4677282335,3005,3005,3005,3005,0
|
|
20241205,164700,4677282335,3005,3005,3005,3005,0
|
|
20241205,164600,4677282335,3005,3005,3005,3005,0
|
|
20241205,164500,4677282335,3005,3005,3005,3005,0
|
|
20241205,164400,4677282335,3005,3005,3005,3005,0
|
|
20241205,164300,4677282335,3005,3005,3005,3005,0
|
|
20241205,164200,4677282335,3005,3005,3005,3005,0
|
|
20241205,164100,4677282335,3005,3005,3005,3005,0
|
|
20241205,164000,4677282335,3005,3005,3005,3005,0
|
|
20241205,163900,4677282335,3005,3005,3005,3005,0
|
|
20241205,163800,4677282335,3005,3005,3005,3005,0
|
|
20241205,163700,4677282335,3005,3005,3005,3005,0
|
|
20241205,163600,4677282335,3005,3005,3005,3005,0
|
|
20241205,163500,4677282335,3005,3005,3005,3005,0
|
|
20241205,163400,4677282335,3005,3005,3005,3005,0
|
|
20241205,163300,4677282335,3005,3005,3005,3005,0
|
|
20241205,163200,4677282335,3005,3005,3005,3005,0
|
|
20241205,163100,4677282335,3005,3005,3005,3005,0
|
|
20241205,163000,4677282335,3005,3005,3005,3005,0
|
|
20241205,162900,4677282335,3005,3005,3005,3005,0
|
|
20241205,162800,4677282335,3005,3005,3005,3005,0
|
|
20241205,162700,4677282335,3005,3005,3005,3005,0
|
|
20241205,162600,4677282335,3005,3005,3005,3005,0
|
|
20241205,162500,4677282335,3005,3005,3005,3005,25582
|
|
20241205,162400,4677282335,3005,3005,3005,3005,0
|
|
20241205,162300,4677282335,3005,3005,3005,3005,0
|
|
20241205,162200,4677282335,3005,3005,3005,3005,0
|
|
20241205,162100,4677282335,3005,3005,3005,3005,0
|
|
20241205,162000,4677282335,3005,3005,3005,3005,0
|
|
20241205,161900,4677282335,3005,3005,3005,3005,0
|
|
20241205,161800,4677282335,3005,3005,3005,3005,0
|
|
20241205,161700,4677282335,3005,3005,3005,3005,0
|
|
20241205,161600,4677282335,3005,3005,3005,3005,0
|
|
20241205,161500,4677282335,3005,3005,3005,3005,0
|
|
20241205,161400,4677282335,3005,3005,3005,3005,0
|
|
20241205,161300,4677282335,3005,3005,3005,3005,0
|
|
20241205,161200,4677282335,3005,3005,3005,3005,0
|
|
20241205,161100,4677282335,3005,3005,3005,3005,0
|
|
20241205,161000,4677282335,3005,3005,3005,3005,0
|
|
20241205,160900,4677282335,3005,3005,3005,3005,0
|
|
20241205,160800,4677282335,3005,3005,3005,3005,0
|
|
20241205,160700,4677282335,3005,3005,3005,3005,0
|
|
20241205,160600,4677282335,3005,3005,3005,3005,0
|
|
20241205,160500,4677282335,3005,3005,3005,3005,0
|
|
20241205,160400,4677282335,3005,3005,3005,3005,0
|
|
20241205,160300,4677282335,3005,3005,3005,3005,0
|
|
20241205,160200,4677282335,3005,3005,3005,3005,0
|
|
20241205,160100,4677282335,3005,3005,3005,3005,0
|
|
20241205,160000,4677282335,3005,3005,3005,3005,0
|
|
20241205,155900,4677282335,3005,3005,3005,3005,0
|
|
20241205,155800,4677282335,3005,3005,3005,3005,0
|
|
20241205,155700,4677282335,3005,3005,3005,3005,0
|
|
20241205,155600,4677282335,3005,3005,3005,3005,0
|
|
20241205,155500,4677282335,3005,3005,3005,3005,25582
|
|
20241205,155400,4677282335,3005,3005,3005,3005,0
|
|
20241205,155300,4677282335,3005,3005,3005,3005,0
|
|
20241205,155200,4677282335,3005,3005,3005,3005,0
|
|
20241205,155100,4677282335,3005,3005,3005,3005,0
|
|
20241205,155000,4677282335,3005,3005,3005,3005,0
|
|
20241205,154900,4677282335,3005,3005,3005,3005,0
|
|
20241205,154800,4677282335,3005,3005,3005,3005,0
|
|
20241205,154700,4677282335,3005,3005,3005,3005,0
|
|
20241205,154600,4677282335,3005,3005,3005,3005,0
|
|
20241205,154500,4677282335,3005,3005,3005,3005,0
|
|
20241205,154400,4677282335,3005,3005,3005,3005,0
|
|
20241205,154300,4677282335,3005,3005,3005,3005,0
|
|
20241205,154200,4677282335,3005,3005,3005,3005,0
|
|
20241205,154100,4677282335,3005,3005,3005,3005,0
|
|
20241205,154000,4677282335,3005,3005,3005,3005,0
|
|
20241205,153900,4677282335,3005,3005,3005,3005,0
|
|
20241205,153800,4677282335,3005,3005,3005,3005,0
|
|
20241205,153700,4677282335,3005,3005,3005,3005,0
|
|
20241205,153600,4677282335,3005,3005,3005,3005,0
|
|
20241205,153500,4677282335,3005,3005,3005,3005,0
|
|
20241205,153400,4677282335,3005,3005,3005,3005,0
|
|
20241205,153300,4677282335,3005,3005,3005,3005,0
|
|
20241205,153200,4677282335,3005,3005,3005,3005,0
|
|
20241205,153100,4677282335,3005,3005,3005,3005,0
|
|
20241205,153000,4677282335,3005,3005,3005,3005,25582
|
|
20241205,152900,4600408425,2990,2990,2990,2990,0
|
|
20241205,152800,4600408425,2990,2990,2990,2990,0
|
|
20241205,152700,4600408425,2990,2990,2990,2990,0
|
|
20241205,152600,4600408425,2990,2990,2990,2990,0
|
|
20241205,152500,4600408425,2990,2990,2990,2990,0
|
|
20241205,152400,4600408425,2990,2990,2990,2990,0
|
|
20241205,152300,4600408425,2990,2990,2990,2990,0
|
|
20241205,152200,4600408425,2990,2990,2990,2990,0
|
|
20241205,152100,4600408425,2990,2990,2990,2990,0
|
|
20241205,152000,4600408425,2990,2990,2990,2990,0
|
|
20241205,151900,4600408425,2990,2990,2990,2980,1934
|
|
20241205,151800,4594638535,2990,2990,2990,2990,1916
|
|
20241205,151700,4588909695,2990,2990,2990,2985,1597
|
|
20241205,151600,4584140355,2990,2985,2990,2985,506
|
|
20241205,151500,4582629930,2985,2990,2990,2985,774
|
|
20241205,151400,4580319125,2985,2980,2990,2980,3816
|
|
20241205,151300,4568925235,2985,2985,2985,2985,80
|
|
20241205,151200,4568686435,2985,2985,2985,2980,811
|
|
20241205,151100,4566268140,2980,2980,2985,2980,21
|
|
20241205,151000,4566205555,2980,2975,2990,2970,2277
|
|
20241205,150900,4559419070,2975,2970,2975,2970,1991
|
|
20241205,150800,4553499205,2970,2965,2970,2965,2520
|
|
20241205,150700,4546015950,2965,2960,2965,2960,7903
|
|
20241205,150600,4522593645,2960,2965,2965,2955,160
|
|
20241205,150500,4522120100,2965,2955,2965,2950,180
|
|
20241205,150400,4521588310,2950,2965,2965,2950,10113
|
|
20241205,150300,4491685085,2970,2970,2970,2970,295
|
|
20241205,150200,4490808935,2975,2970,2975,2970,61
|
|
20241205,150100,4490627760,2970,2975,2980,2970,12
|
|
20241205,150000,4490592090,2975,2975,2975,2975,1
|
|
20241205,145900,4490589115,2980,2980,2980,2980,0
|
|
20241205,145800,4490589115,2980,2980,2980,2980,0
|
|
20241205,145700,4490589115,2980,2965,2980,2965,3646
|
|
20241205,145600,4479768160,2975,2965,2975,2960,2068
|
|
20241205,145500,4473636930,2965,2970,2975,2965,5179
|
|
20241205,145400,4458249620,2975,2975,2975,2975,4866
|
|
20241205,145300,4443773270,2980,2980,2980,2980,575
|
|
20241205,145200,4442059770,2980,2980,2980,2980,0
|
|
20241205,145100,4442059770,2980,2975,2980,2975,267
|
|
20241205,145000,4441265395,2980,2980,2990,2975,1385
|
|
20241205,144900,4437135210,2980,2975,2980,2975,2261
|
|
20241205,144800,4430398430,2980,2980,2980,2980,3078
|
|
20241205,144700,4421225990,2975,2980,2980,2975,2937
|
|
20241205,144600,4412482340,2990,2990,2990,2990,0
|
|
20241205,144500,4412482340,2990,2990,2990,2980,3
|
|
20241205,144400,4412473380,2990,2985,2990,2985,3962
|
|
20241205,144300,4400642040,2985,2985,2985,2985,2
|
|
20241205,144200,4400636070,2975,2975,2975,2975,1
|
|
20241205,144100,4400633095,2975,2975,2975,2975,3484
|
|
20241205,144000,4390268195,2975,2980,2985,2975,4226
|
|
20241205,143900,4377677540,2980,2985,2985,2980,401
|
|
20241205,143800,4376482060,2985,2985,2985,2985,865
|
|
20241205,143700,4373900035,2990,2990,2990,2990,945
|
|
20241205,143600,4371074485,2990,2990,2990,2990,2
|
|
20241205,143500,4371068505,2985,2985,2985,2985,880
|
|
20241205,143400,4368441705,2980,2985,2985,2980,4218
|
|
20241205,143300,4355871570,2990,2990,2990,2990,170
|
|
20241205,143200,4355363270,3000,3000,3000,2985,3445
|
|
20241205,143100,4345066870,2995,2995,2995,2995,300
|
|
20241205,143000,4344168370,3000,3000,3000,2995,6584
|
|
20241205,142900,4324418125,3000,3005,3005,3000,8016
|
|
20241205,142800,4300370065,3005,3005,3005,3005,756
|
|
20241205,142700,4298098285,3010,3005,3010,3005,654
|
|
20241205,142600,4296131300,3005,3005,3005,3005,561
|
|
20241205,142500,4294445495,3005,2995,3010,2995,10458
|
|
20241205,142400,4263060155,3000,2990,3000,2990,1627
|
|
20241205,142300,4258184955,2995,2995,2995,2995,1008
|
|
20241205,142200,4255165995,3000,2995,3000,2995,4115
|
|
20241205,142100,4242839155,2985,2985,2990,2980,1658
|
|
20241205,142000,4237888165,2990,2980,2990,2980,3
|
|
20241205,141900,4237879205,2980,2980,2980,2980,150
|
|
20241205,141800,4237432205,2985,2985,2985,2985,2011
|
|
20241205,141700,4231429370,2985,2985,2990,2985,163
|
|
20241205,141600,4230942490,2990,2990,2995,2990,51
|
|
20241205,141500,4230789755,2985,2985,2985,2985,206
|
|
20241205,141400,4230174845,2985,2985,2985,2985,10
|
|
20241205,141300,4230144995,2985,2990,2990,2985,2694
|
|
20241205,141200,4222102510,2990,2995,3005,2990,305
|
|
20241205,141100,4221188160,3000,3010,3015,3000,3942
|
|
20241205,141000,4209337300,3010,3000,3010,3000,443
|
|
20241205,140900,4208006760,3000,2985,3000,2985,14525
|
|
20241205,140800,4164550310,2985,2985,2985,2985,403
|
|
20241205,140700,4163347355,2985,2985,2985,2985,0
|
|
20241205,140600,4163347355,2985,2975,2985,2975,10911
|
|
20241205,140500,4130802525,2975,2970,2975,2965,3465
|
|
20241205,140400,4120518430,2980,2970,2980,2970,1556
|
|
20241205,140300,4115885050,2965,2965,2965,2965,178
|
|
20241205,140200,4115357280,2960,2960,2960,2960,0
|
|
20241205,140100,4115357280,2960,2960,2960,2960,2810
|
|
20241205,140000,4107039680,2965,2965,2965,2965,0
|
|
20241205,135900,4107039680,2965,2965,2965,2965,10
|
|
20241205,135800,4107010030,2965,2965,2965,2965,6
|
|
20241205,135700,4106992240,2965,2960,2965,2955,1100
|
|
20241205,135600,4103739095,2960,2965,2965,2960,1637
|
|
20241205,135500,4098891730,2965,2970,2970,2965,1182
|
|
20241205,135400,4095384580,2975,2975,2975,2975,1205
|
|
20241205,135300,4091799705,2975,2970,2975,2965,5830
|
|
20241205,135200,4074507065,2975,2975,2975,2975,35
|
|
20241205,135100,4074402940,2970,2975,2975,2970,34
|
|
20241205,135000,4074301795,2975,2975,2975,2975,11
|
|
20241205,134900,4074269070,2975,2975,2975,2975,36
|
|
20241205,134800,4074161970,2975,2975,2975,2975,1
|
|
20241205,134700,4074158995,2975,2975,2980,2970,2957
|
|
20241205,134600,4065362720,2975,2980,2980,2975,39
|
|
20241205,134500,4065246615,2980,2980,2980,2980,0
|
|
20241205,134400,4065246615,2980,2975,2980,2975,561
|
|
20241205,134300,4063575235,2975,2975,2975,2975,20
|
|
20241205,134200,4063515735,2975,2975,2975,2975,319
|
|
20241205,134100,4062566710,2970,2970,2970,2970,1591
|
|
20241205,134000,4057841440,2970,2970,2970,2965,26
|
|
20241205,133900,4057764305,2965,2970,2970,2965,309
|
|
20241205,133800,4056846625,2970,2970,2975,2965,143
|
|
20241205,133700,4056422025,2970,2970,2970,2970,3230
|
|
20241205,133600,4046828925,2970,2965,2970,2965,1106
|
|
20241205,133500,4043549135,2970,2970,2975,2970,104
|
|
20241205,133400,4043240250,2970,2970,2970,2970,211
|
|
20241205,133300,4042613580,2970,2970,2970,2970,4298
|
|
20241205,133200,4029848520,2965,2970,2970,2965,58
|
|
20241205,133100,4029676280,2970,2970,2970,2965,3137
|
|
20241205,133000,4020359490,2970,2965,2970,2965,3262
|
|
20241205,132900,4010686875,2965,2965,2965,2965,121
|
|
20241205,132800,4010328110,2960,2960,2960,2960,439
|
|
20241205,132700,4009028670,2960,2960,2960,2960,290
|
|
20241205,132600,4008170270,2965,2965,2965,2965,116
|
|
20241205,132500,4007826330,2965,2960,2965,2960,5
|
|
20241205,132400,4007811515,2965,2965,2965,2965,0
|
|
20241205,132300,4007811515,2965,2960,2965,2960,951
|
|
20241205,132200,4004992150,2960,2955,2960,2955,3380
|
|
20241205,132100,3994997445,2955,2950,2955,2950,185
|
|
20241205,132000,3994451690,2950,2950,2950,2950,71
|
|
20241205,131900,3994242240,2950,2950,2950,2950,13
|
|
20241205,131800,3994203890,2955,2955,2955,2955,385
|
|
20241205,131700,3993066215,2950,2955,2955,2950,342
|
|
20241205,131600,3992055615,2955,2955,2955,2955,102
|
|
20241205,131500,3991754205,2955,2950,2955,2950,3147
|
|
20241205,131400,3982470510,2945,2945,2945,2945,20
|
|
20241205,131300,3982411610,2950,2950,2950,2950,20
|
|
20241205,131200,3982352610,2950,2950,2950,2950,0
|
|
20241205,131100,3982352610,2950,2950,2950,2945,3921
|
|
20241205,131000,3970805245,2945,2945,2950,2945,53
|
|
20241205,130900,3970649105,2950,2945,2950,2945,28
|
|
20241205,130800,3970566640,2945,2950,2950,2945,965
|
|
20241205,130700,3967720015,2950,2950,2950,2950,50
|
|
20241205,130600,3967572515,2950,2950,2950,2950,8
|
|
20241205,130500,3967548915,2950,2945,2950,2945,137
|
|
20241205,130400,3967145445,2950,2950,2950,2945,331
|
|
20241205,130300,3966169145,2950,2945,2950,2945,255
|
|
20241205,130200,3965418165,2945,2945,2945,2945,0
|
|
20241205,130100,3965418165,2945,2940,2945,2940,923
|
|
20241205,130000,3962704535,2935,2940,2940,2935,1280
|
|
20241205,125900,3958942235,2940,2945,2950,2935,3610
|
|
20241205,125800,3948328795,2945,2940,2945,2940,2662
|
|
20241205,125700,3940500795,2940,2945,2945,2940,6819
|
|
20241205,125600,3920419520,2950,2950,2950,2950,234
|
|
20241205,125500,3919729220,2950,2950,2950,2945,588
|
|
20241205,125400,3917997155,2950,2950,2950,2945,8743
|
|
20241205,125300,3892233945,2950,2955,2955,2950,1950
|
|
20241205,125200,3886479195,2950,2950,2950,2950,1
|
|
20241205,125100,3886476245,2950,2950,2950,2950,378
|
|
20241205,125000,3885361145,2950,2950,2955,2950,2636
|
|
20241205,124900,3877584445,2950,2950,2950,2950,887
|
|
20241205,124800,3874967795,2950,2950,2950,2950,5746
|
|
20241205,124700,3858017095,2950,2950,2950,2950,1
|
|
20241205,124600,3858014145,2955,2955,2955,2950,5193
|
|
20241205,124500,3842671675,2955,2960,2960,2955,100
|
|
20241205,124400,3842375925,2960,2960,2960,2960,338
|
|
20241205,124300,3841375445,2960,2960,2960,2960,1
|
|
20241205,124200,3841372485,2955,2960,2960,2955,471
|
|
20241205,124100,3839980675,2960,2960,2960,2960,430
|
|
20241205,124000,3838707875,2960,2960,2965,2960,3737
|
|
20241205,123900,3827641915,2955,2955,2955,2955,0
|
|
20241205,123800,3827641915,2955,2955,2955,2955,38
|
|
20241205,123700,3827529625,2955,2955,2955,2955,100
|
|
20241205,123600,3827234125,2960,2960,2960,2960,0
|
|
20241205,123500,3827234125,2960,2960,2960,2960,0
|
|
20241205,123400,3827234125,2960,2965,2965,2950,2719
|
|
20241205,123300,3819187925,2960,2965,2965,2960,401
|
|
20241205,123200,3817999860,2965,2955,2965,2955,4464
|
|
20241205,123100,3804782600,2955,2955,2955,2950,184
|
|
20241205,123000,3804238885,2955,2955,2955,2955,1710
|
|
20241205,122900,3799185835,2950,2945,2950,2945,388
|
|
20241205,122800,3798041465,2945,2945,2945,2945,137
|
|
20241205,122700,3797638000,2945,2945,2945,2945,1017
|
|
20241205,122600,3794642935,2950,2955,2955,2950,2820
|
|
20241205,122500,3786323850,2950,2955,2955,2945,251
|
|
20241205,122400,3785582670,2950,2950,2950,2950,423
|
|
20241205,122300,3784334820,2950,2950,2950,2950,1018
|
|
20241205,122200,3781331720,2945,2945,2950,2940,4698
|
|
20241205,122100,3767508490,2945,2945,2945,2940,405
|
|
20241205,122000,3766315940,2945,2945,2950,2945,1241
|
|
20241205,121900,3762661190,2945,2950,2950,2945,932
|
|
20241205,121800,3759915095,2950,2950,2950,2950,36
|
|
20241205,121700,3759808895,2945,2950,2950,2940,2023
|
|
20241205,121600,3753855330,2950,2950,2950,2950,1278
|
|
20241205,121500,3750085230,2955,2965,2965,2955,10325
|
|
20241205,121400,3719574675,2960,2965,2965,2960,487
|
|
20241205,121300,3718132605,2965,2960,2965,2960,2101
|
|
20241205,121200,3711908140,2960,2965,2970,2960,3135
|
|
20241205,121100,3702616400,2965,2965,2965,2965,2946
|
|
20241205,121000,3693881510,2965,2955,2965,2955,1983
|
|
20241205,120900,3688010800,2960,2960,2960,2960,0
|
|
20241205,120800,3688010800,2960,2955,2960,2955,70
|
|
20241205,120700,3687803645,2955,2955,2955,2955,802
|
|
20241205,120600,3685433735,2950,2950,2955,2950,2158
|
|
20241205,120500,3679062305,2955,2950,2955,2945,678
|
|
20241205,120400,3677062210,2955,2950,2955,2950,1317
|
|
20241205,120300,3673177055,2955,2960,2960,2955,93
|
|
20241205,120200,3672901940,2960,2960,2960,2950,1193
|
|
20241205,120100,3669371160,2960,2960,2960,2950,623
|
|
20241205,120000,3667527480,2950,2950,2960,2950,9
|
|
20241205,115900,3667500910,2960,2955,2960,2950,1642
|
|
20241205,115800,3662653755,2950,2950,2955,2950,4
|
|
20241205,115700,3662641945,2955,2950,2955,2950,619
|
|
20241205,115600,3660812810,2950,2950,2955,2950,590
|
|
20241205,115500,3659071770,2945,2945,2945,2945,856
|
|
20241205,115400,3656550850,2940,2940,2940,2940,438
|
|
20241205,115300,3655263130,2940,2940,2940,2940,48
|
|
20241205,115200,3655122010,2940,2940,2940,2940,42
|
|
20241205,115100,3654998530,2940,2935,2945,2935,1238
|
|
20241205,115000,3651359865,2935,2935,2940,2935,40
|
|
20241205,114900,3651242390,2940,2940,2945,2935,1858
|
|
20241205,114800,3645780375,2940,2945,2945,2940,6765
|
|
20241205,114700,3625883105,2945,2940,2945,2940,1871
|
|
20241205,114600,3620378600,2940,2940,2945,2940,437
|
|
20241205,114500,3619093660,2940,2945,2945,2940,954
|
|
20241205,114400,3616288650,2945,2940,2945,2940,10
|
|
20241205,114300,3616259245,2940,2940,2945,2940,219
|
|
20241205,114200,3615615335,2940,2945,2945,2940,5617
|
|
20241205,114100,3599076115,2945,2945,2945,2945,1
|
|
20241205,114000,3599073170,2955,2955,2955,2945,1890
|
|
20241205,113900,3593506685,2950,2950,2950,2945,542
|
|
20241205,113800,3591907835,2950,2950,2950,2950,1811
|
|
20241205,113700,3586565385,2950,2950,2950,2950,40
|
|
20241205,113600,3586447385,2950,2955,2955,2950,1187
|
|
20241205,113500,3582943075,2955,2960,2960,2955,271
|
|
20241205,113400,3582142170,2965,2955,2965,2955,3846
|
|
20241205,113300,3570749695,2955,2955,2955,2955,27
|
|
20241205,113200,3570669910,2955,2955,2955,2955,5334
|
|
20241205,113100,3554907940,2960,2960,2960,2960,2
|
|
20241205,113000,3554902020,2960,2955,2960,2955,220
|
|
20241205,112900,3554251890,2955,2955,2955,2955,229
|
|
20241205,112800,3553575195,2955,2945,2955,2945,1396
|
|
20241205,112700,3549453975,2945,2940,2945,2940,1752
|
|
20241205,112600,3544302935,2940,2940,2940,2940,2243
|
|
20241205,112500,3537708515,2940,2945,2945,2940,3117
|
|
20241205,112400,3528536980,2940,2945,2945,2940,5218
|
|
20241205,112300,3513182120,2950,2950,2955,2950,1061
|
|
20241205,112200,3510052165,2955,2955,2955,2950,600
|
|
20241205,112100,3508280510,2955,2950,2955,2950,1943
|
|
20241205,112000,3502548485,2950,2950,2950,2950,302
|
|
20241205,111900,3501657585,2955,2950,2955,2945,1280
|
|
20241205,111800,3497884090,2950,2950,2950,2950,120
|
|
20241205,111700,3497530090,2950,2945,2955,2945,1010
|
|
20241205,111600,3494549380,2945,2945,2950,2940,8149
|
|
20241205,111500,3470548045,2945,2945,2945,2945,1506
|
|
20241205,111400,3466112875,2940,2945,2945,2940,1532
|
|
20241205,111300,3461603420,2945,2945,2945,2945,189
|
|
20241205,111200,3461046815,2950,2945,2950,2945,1895
|
|
20241205,111100,3455466035,2945,2935,2945,2935,680
|
|
20241205,111000,3453468610,2935,2935,2935,2935,1242
|
|
20241205,110900,3449823340,2935,2950,2950,2935,3932
|
|
20241205,110800,3438261430,2945,2945,2950,2945,728
|
|
20241205,110700,3436116685,2950,2940,2950,2940,3213
|
|
20241205,110600,3426667945,2945,2945,2950,2945,1219
|
|
20241205,110500,3423077985,2945,2940,2945,2935,969
|
|
20241205,110400,3420227805,2940,2935,2940,2930,2681
|
|
20241205,110300,3412358230,2935,2955,2955,2935,9020
|
|
20241205,110200,3385808335,2950,2940,2950,2940,6264
|
|
20241205,110100,3367340465,2940,2940,2940,2935,970
|
|
20241205,110000,3364488675,2935,2935,2935,2930,1678
|
|
20241205,105900,3359563750,2935,2935,2935,2935,3306
|
|
20241205,105800,3349860640,2935,2935,2935,2925,1872
|
|
20241205,105700,3344384120,2935,2935,2940,2935,4001
|
|
20241205,105600,3332641180,2930,2935,2935,2930,1666
|
|
20241205,105500,3327759425,2935,2940,2940,2930,5106
|
|
20241205,105400,3312750105,2940,2935,2940,2935,2
|
|
20241205,105300,3312744230,2935,2935,2935,2935,29
|
|
20241205,105200,3312659115,2935,2935,2935,2935,298
|
|
20241205,105100,3311784485,2930,2940,2940,2930,3797
|
|
20241205,105000,3300658765,2940,2940,2940,2935,2015
|
|
20241205,104900,3294742625,2940,2930,2940,2930,4125
|
|
20241205,104800,3282654165,2930,2930,2930,2930,1582
|
|
20241205,104700,3278018905,2920,2925,2930,2920,2230
|
|
20241205,104600,3271502815,2935,2935,2935,2925,3215
|
|
20241205,104500,3262097675,2945,2940,2950,2930,2300
|
|
20241205,104400,3255351065,2935,2945,2945,2935,2743
|
|
20241205,104300,3247286270,2945,2945,2945,2945,2051
|
|
20241205,104200,3241246075,2940,2935,2940,2935,3552
|
|
20241205,104100,3230807285,2930,2930,2930,2930,530
|
|
20241205,104000,3229254385,2930,2935,2935,2930,2708
|
|
20241205,103900,3221311975,2935,2930,2935,2930,5373
|
|
20241205,103800,3205561850,2935,2925,2935,2925,1993
|
|
20241205,103700,3199718055,2925,2925,2930,2920,2135
|
|
20241205,103600,3193475950,2930,2930,2935,2925,1506
|
|
20241205,103500,3189069595,2930,2930,2930,2930,668
|
|
20241205,103400,3187112355,2930,2935,2935,2930,2264
|
|
20241205,103300,3180476280,2935,2940,2940,2930,6042
|
|
20241205,103200,3162765845,2940,2935,2945,2935,1066
|
|
20241205,103100,3159636995,2935,2930,2935,2925,7515
|
|
20241205,103000,3137615835,2925,2920,2925,2915,2297
|
|
20241205,102900,3130908465,2920,2920,2920,2915,7492
|
|
20241205,102800,3109036370,2935,2930,2935,2920,19970
|
|
20241205,102700,3050630210,2930,2935,2935,2930,6131
|
|
20241205,102600,3032647070,2940,2940,2940,2940,939
|
|
20241205,102500,3029886410,2940,2950,2950,2940,931
|
|
20241205,102400,3027146150,2950,2950,2950,2950,3292
|
|
20241205,102300,3017434750,2965,2950,2965,2945,22
|
|
20241205,102200,3017369830,2950,2945,2950,2940,5788
|
|
20241205,102100,3000325180,2940,2940,2945,2930,14739
|
|
20241205,102000,2957054395,2945,2965,2965,2940,15970
|
|
20241205,101900,2909893705,2965,2970,2970,2965,4594
|
|
20241205,101800,2896267495,2975,2970,2975,2965,1300
|
|
20241205,101700,2892407295,2970,2975,2975,2970,279
|
|
20241205,101600,2891577575,2975,2980,2980,2970,1354
|
|
20241205,101500,2887548425,2980,2965,2980,2950,3781
|
|
20241205,101400,2876325980,2970,2970,2970,2970,364
|
|
20241205,101300,2875244900,2970,2970,2975,2970,1499
|
|
20241205,101200,2870786570,2970,2960,2970,2960,1329
|
|
20241205,101100,2866843550,2960,2965,2965,2950,4003
|
|
20241205,101000,2855020120,2965,2960,2965,2960,330
|
|
20241205,100900,2854041745,2965,2960,2970,2945,10249
|
|
20241205,100800,2823663335,2960,2960,2965,2950,4003
|
|
20241205,100700,2811842965,2960,2960,2965,2955,4287
|
|
20241205,100600,2799158465,2960,2955,2960,2955,1554
|
|
20241205,100500,2794565845,2955,2955,2955,2945,2647
|
|
20241205,100400,2786760230,2950,2945,2950,2940,5501
|
|
20241205,100300,2770537930,2935,2935,2940,2925,8393
|
|
20241205,100200,2745932890,2935,2940,2950,2935,9160
|
|
20241205,100100,2719025400,2940,2945,2955,2940,2107
|
|
20241205,100000,2712825975,2940,2940,2945,2940,3723
|
|
20241205,095900,2701879335,2940,2935,2940,2930,10716
|
|
20241205,095800,2670426540,2935,2940,2945,2920,15346
|
|
20241205,095700,2625457775,2945,2955,2955,2935,9215
|
|
20241205,095600,2598335695,2940,2945,2945,2940,5260
|
|
20241205,095500,2582861380,2945,2960,2960,2945,6626
|
|
20241205,095400,2563293720,2955,2960,2965,2950,4225
|
|
20241205,095300,2550807340,2960,2960,2980,2950,11226
|
|
20241205,095200,2517572880,2960,2950,2960,2945,10497
|
|
20241205,095100,2486606085,2950,2990,3000,2950,27654
|
|
20241205,095000,2404658835,2980,2985,2990,2980,2024
|
|
20241205,094900,2398617790,2985,2990,3000,2975,8010
|
|
20241205,094800,2374697340,2990,2995,2995,2985,4200
|
|
20241205,094700,2362142480,2995,2995,3000,2995,292
|
|
20241205,094600,2361267925,3000,3005,3005,2990,7129
|
|
20241205,094500,2339926195,3005,3015,3015,2995,9185
|
|
20241205,094400,2312304975,3015,3025,3025,3010,1209
|
|
20241205,094300,2308660280,3025,3025,3025,3020,243
|
|
20241205,094200,2307925920,3025,3025,3025,3020,2599
|
|
20241205,094100,2300075295,3025,3020,3025,3010,16000
|
|
20241205,094000,2251813275,3015,3025,3025,3010,1898
|
|
20241205,093900,2246088420,3015,3025,3025,3010,1452
|
|
20241205,093800,2241707700,3025,3035,3035,3020,7708
|
|
20241205,093700,2218386820,3035,3030,3040,3030,4268
|
|
20241205,093600,2205426995,3030,3030,3040,3030,2164
|
|
20241205,093500,2198869050,3030,3040,3040,3030,5164
|
|
20241205,093400,2183193015,3040,3040,3045,3030,3683
|
|
20241205,093300,2171996600,3040,3035,3045,3035,4198
|
|
20241205,093200,2159236455,3035,3020,3040,3020,7501
|
|
20241205,093100,2136482125,3015,3000,3015,3000,2461
|
|
20241205,093000,2129075850,3000,3000,3030,3000,3470
|
|
20241205,092900,2118609050,3005,2990,3005,2990,5122
|
|
20241205,092800,2103251715,3000,2985,3000,2980,5138
|
|
20241205,092700,2087898395,2980,2990,2995,2980,6962
|
|
20241205,092600,2067078235,2990,2980,2990,2975,3602
|
|
20241205,092500,2056337250,2975,2980,2990,2975,11032
|
|
20241205,092400,2023495340,2980,2980,2980,2970,3409
|
|
20241205,092300,2013343405,2970,2990,3000,2970,22686
|
|
20241205,092200,1945617315,2985,2965,2985,2965,16147
|
|
20241205,092100,1897555350,2960,2965,2970,2940,10855
|
|
20241205,092000,1865503230,2970,2960,2985,2945,31832
|
|
20241205,091900,1771348975,2960,3020,3020,2950,75572
|
|
20241205,091800,1546063250,3020,3045,3050,2990,48414
|
|
20241205,091700,1400177340,3045,3050,3050,3030,2737
|
|
20241205,091600,1391839950,3050,3065,3065,3020,28808
|
|
20241205,091500,1304328950,3065,3040,3085,3035,11039
|
|
20241205,091400,1270709245,3040,3055,3060,3040,15947
|
|
20241205,091300,1222093255,3060,3060,3065,3060,761
|
|
20241205,091200,1219764585,3075,3090,3090,3055,8448
|
|
20241205,091100,1193894060,3085,3075,3090,3075,4822
|
|
20241205,091000,1179028655,3070,3065,3075,3060,12671
|
|
20241205,090900,1140203710,3065,3060,3070,3055,10097
|
|
20241205,090800,1109310115,3060,3050,3060,3045,3774
|
|
20241205,090700,1097795320,3045,3045,3055,3020,30264
|
|
20241205,090600,1006095270,3045,3040,3070,3030,35723
|
|
20241205,090500,897372070,3040,3065,3080,3040,31366
|
|
20241205,090400,801503535,3060,3060,3080,3045,8384
|
|
20241205,090300,775883125,3080,3045,3080,3015,30545
|
|
20241205,090200,683013720,3050,3060,3080,3045,44960
|
|
20241205,090100,545337775,3070,3115,3135,3035,101880
|
|
20241205,090000,232747585,3115,3170,3170,3115,73130
|