613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,191000,16546931605,2100,2100,2100,2100,109818
|
|
20241206,190900,16546931605,2100,2100,2100,2100,0
|
|
20241206,190800,16546931605,2100,2100,2100,2100,0
|
|
20241206,190700,16546931605,2100,2100,2100,2100,0
|
|
20241206,190600,16546931605,2100,2100,2100,2100,0
|
|
20241206,190500,16546931605,2100,2100,2100,2100,0
|
|
20241206,190400,16546931605,2100,2100,2100,2100,0
|
|
20241206,190300,16546931605,2100,2100,2100,2100,0
|
|
20241206,190200,16546931605,2100,2100,2100,2100,0
|
|
20241206,190100,16546931605,2100,2100,2100,2100,0
|
|
20241206,190000,16546931605,2100,2100,2100,2100,0
|
|
20241206,185900,16546931605,2100,2100,2100,2100,0
|
|
20241206,185800,16546931605,2100,2100,2100,2100,0
|
|
20241206,185700,16546931605,2100,2100,2100,2100,0
|
|
20241206,185600,16546931605,2100,2100,2100,2100,0
|
|
20241206,185500,16546931605,2100,2100,2100,2100,0
|
|
20241206,185400,16546931605,2100,2100,2100,2100,0
|
|
20241206,185300,16546931605,2100,2100,2100,2100,0
|
|
20241206,185200,16546931605,2100,2100,2100,2100,0
|
|
20241206,185100,16546931605,2100,2100,2100,2100,0
|
|
20241206,185000,16546931605,2100,2100,2100,2100,0
|
|
20241206,184900,16546931605,2100,2100,2100,2100,0
|
|
20241206,184800,16546931605,2100,2100,2100,2100,0
|
|
20241206,184700,16546931605,2100,2100,2100,2100,0
|
|
20241206,184600,16546931605,2100,2100,2100,2100,0
|
|
20241206,184500,16546931605,2100,2100,2100,2100,0
|
|
20241206,184400,16546931605,2100,2100,2100,2100,0
|
|
20241206,184300,16546931605,2100,2100,2100,2100,0
|
|
20241206,184200,16546931605,2100,2100,2100,2100,0
|
|
20241206,184100,16546931605,2100,2100,2100,2100,0
|
|
20241206,184000,16546931605,2100,2100,2100,2100,109818
|
|
20241206,183900,16546931605,2100,2100,2100,2100,0
|
|
20241206,183800,16546931605,2100,2100,2100,2100,0
|
|
20241206,183700,16546931605,2100,2100,2100,2100,0
|
|
20241206,183600,16546931605,2100,2100,2100,2100,0
|
|
20241206,183500,16546931605,2100,2100,2100,2100,0
|
|
20241206,183400,16546931605,2100,2100,2100,2100,0
|
|
20241206,183300,16546931605,2100,2100,2100,2100,0
|
|
20241206,183200,16546931605,2100,2100,2100,2100,0
|
|
20241206,183100,16546931605,2100,2100,2100,2100,0
|
|
20241206,183000,16546931605,2100,2100,2100,2100,0
|
|
20241206,182900,16546931605,2100,2100,2100,2100,0
|
|
20241206,182800,16546931605,2100,2100,2100,2100,0
|
|
20241206,182700,16546931605,2100,2100,2100,2100,0
|
|
20241206,182600,16546931605,2100,2100,2100,2100,0
|
|
20241206,182500,16546931605,2100,2100,2100,2100,0
|
|
20241206,182400,16546931605,2100,2100,2100,2100,0
|
|
20241206,182300,16546931605,2100,2100,2100,2100,0
|
|
20241206,182200,16546931605,2100,2100,2100,2100,0
|
|
20241206,182100,16546931605,2100,2100,2100,2100,0
|
|
20241206,182000,16546931605,2100,2100,2100,2100,0
|
|
20241206,181900,16546931605,2100,2100,2100,2100,0
|
|
20241206,181800,16546931605,2100,2100,2100,2100,0
|
|
20241206,181700,16546931605,2100,2100,2100,2100,0
|
|
20241206,181600,16546931605,2100,2100,2100,2100,0
|
|
20241206,181500,16546931605,2100,2100,2100,2100,0
|
|
20241206,181400,16546931605,2100,2100,2100,2100,0
|
|
20241206,181300,16546931605,2100,2100,2100,2100,0
|
|
20241206,181200,16546931605,2100,2100,2100,2100,0
|
|
20241206,181100,16546931605,2100,2100,2100,2100,0
|
|
20241206,181000,16546931605,2100,2100,2100,2100,109818
|
|
20241206,180900,16546931605,2100,2100,2100,2100,0
|
|
20241206,180800,16546931605,2100,2100,2100,2100,0
|
|
20241206,180700,16546931605,2100,2100,2100,2100,0
|
|
20241206,180600,16546931605,2100,2100,2100,2100,0
|
|
20241206,180500,16546931605,2100,2100,2100,2100,0
|
|
20241206,180400,16546931605,2100,2100,2100,2100,0
|
|
20241206,180300,16546931605,2100,2100,2100,2100,0
|
|
20241206,180200,16546931605,2100,2100,2100,2100,0
|
|
20241206,180100,16546931605,2100,2100,2100,2100,0
|
|
20241206,180000,16546931605,2100,2100,2100,2100,0
|
|
20241206,175900,16546931605,2100,2100,2100,2100,0
|
|
20241206,175800,16546931605,2100,2100,2100,2100,0
|
|
20241206,175700,16546931605,2100,2100,2100,2100,0
|
|
20241206,175600,16546931605,2100,2100,2100,2100,0
|
|
20241206,175500,16546931605,2100,2100,2100,2100,0
|
|
20241206,175400,16546931605,2100,2100,2100,2100,0
|
|
20241206,175300,16546931605,2100,2100,2100,2100,0
|
|
20241206,175200,16546931605,2100,2100,2100,2100,0
|
|
20241206,175100,16546931605,2100,2100,2100,2100,0
|
|
20241206,175000,16546931605,2100,2100,2100,2100,0
|
|
20241206,174900,16546931605,2100,2100,2100,2100,0
|
|
20241206,174800,16546931605,2100,2100,2100,2100,0
|
|
20241206,174700,16546931605,2100,2100,2100,2100,0
|
|
20241206,174600,16546931605,2100,2100,2100,2100,0
|
|
20241206,174500,16546931605,2100,2100,2100,2100,0
|
|
20241206,174400,16546931605,2100,2100,2100,2100,0
|
|
20241206,174300,16546931605,2100,2100,2100,2100,0
|
|
20241206,174200,16546931605,2100,2100,2100,2100,0
|
|
20241206,174100,16546931605,2100,2100,2100,2100,0
|
|
20241206,174000,16546931605,2100,2100,2100,2100,109818
|
|
20241206,173900,16546931605,2100,2100,2100,2100,0
|
|
20241206,173800,16546931605,2100,2100,2100,2100,0
|
|
20241206,173700,16546931605,2100,2100,2100,2100,0
|
|
20241206,173600,16546931605,2100,2100,2100,2100,0
|
|
20241206,173500,16546931605,2100,2100,2100,2100,0
|
|
20241206,173400,16546931605,2100,2100,2100,2100,0
|
|
20241206,173300,16546931605,2100,2100,2100,2100,0
|
|
20241206,173200,16546931605,2100,2100,2100,2100,0
|
|
20241206,173100,16546931605,2100,2100,2100,2100,0
|
|
20241206,173000,16546931605,2100,2100,2100,2100,0
|
|
20241206,172900,16546931605,2100,2100,2100,2100,0
|
|
20241206,172800,16546931605,2100,2100,2100,2100,0
|
|
20241206,172700,16546931605,2100,2100,2100,2100,0
|
|
20241206,172600,16546931605,2100,2100,2100,2100,0
|
|
20241206,172500,16546931605,2100,2100,2100,2100,0
|
|
20241206,172400,16546931605,2100,2100,2100,2100,0
|
|
20241206,172300,16546931605,2100,2100,2100,2100,0
|
|
20241206,172200,16546931605,2100,2100,2100,2100,0
|
|
20241206,172100,16546931605,2100,2100,2100,2100,0
|
|
20241206,172000,16546931605,2100,2100,2100,2100,0
|
|
20241206,171900,16546931605,2100,2100,2100,2100,0
|
|
20241206,171800,16546931605,2100,2100,2100,2100,0
|
|
20241206,171700,16546931605,2100,2100,2100,2100,0
|
|
20241206,171600,16546931605,2100,2100,2100,2100,0
|
|
20241206,171500,16546931605,2100,2100,2100,2100,0
|
|
20241206,171400,16546931605,2100,2100,2100,2100,0
|
|
20241206,171300,16546931605,2100,2100,2100,2100,0
|
|
20241206,171200,16546931605,2100,2100,2100,2100,0
|
|
20241206,171100,16546931605,2100,2100,2100,2100,0
|
|
20241206,171000,16546931605,2100,2100,2100,2100,109818
|
|
20241206,170900,16546931605,2100,2100,2100,2100,0
|
|
20241206,170800,16546931605,2100,2100,2100,2100,0
|
|
20241206,170700,16546931605,2100,2100,2100,2100,0
|
|
20241206,170600,16546931605,2100,2100,2100,2100,0
|
|
20241206,170500,16546931605,2100,2100,2100,2100,0
|
|
20241206,170400,16546931605,2100,2100,2100,2100,0
|
|
20241206,170300,16546931605,2100,2100,2100,2100,0
|
|
20241206,170200,16546931605,2100,2100,2100,2100,0
|
|
20241206,170100,16546931605,2100,2100,2100,2100,0
|
|
20241206,170000,16546931605,2100,2100,2100,2100,0
|
|
20241206,165900,16546931605,2100,2100,2100,2100,0
|
|
20241206,165800,16546931605,2100,2100,2100,2100,0
|
|
20241206,165700,16546931605,2100,2100,2100,2100,0
|
|
20241206,165600,16546931605,2100,2100,2100,2100,0
|
|
20241206,165500,16546931605,2100,2100,2100,2100,0
|
|
20241206,165400,16546931605,2100,2100,2100,2100,0
|
|
20241206,165300,16546931605,2100,2100,2100,2100,0
|
|
20241206,165200,16546931605,2100,2100,2100,2100,0
|
|
20241206,165100,16546931605,2100,2100,2100,2100,0
|
|
20241206,165000,16546931605,2100,2100,2100,2100,0
|
|
20241206,164900,16546931605,2100,2100,2100,2100,0
|
|
20241206,164800,16546931605,2100,2100,2100,2100,0
|
|
20241206,164700,16546931605,2100,2100,2100,2100,0
|
|
20241206,164600,16546931605,2100,2100,2100,2100,0
|
|
20241206,164500,16546931605,2100,2100,2100,2100,0
|
|
20241206,164400,16546931605,2100,2100,2100,2100,0
|
|
20241206,164300,16546931605,2100,2100,2100,2100,0
|
|
20241206,164200,16546931605,2100,2100,2100,2100,0
|
|
20241206,164100,16546931605,2100,2100,2100,2100,0
|
|
20241206,164000,16546931605,2100,2100,2100,2100,109818
|
|
20241206,163900,16546931605,2100,2100,2100,2100,0
|
|
20241206,163800,16546931605,2100,2100,2100,2100,0
|
|
20241206,163700,16546931605,2100,2100,2100,2100,0
|
|
20241206,163600,16546931605,2100,2100,2100,2100,0
|
|
20241206,163500,16546931605,2100,2100,2100,2100,0
|
|
20241206,163400,16546931605,2100,2100,2100,2100,0
|
|
20241206,163300,16546931605,2100,2100,2100,2100,0
|
|
20241206,163200,16546931605,2100,2100,2100,2100,0
|
|
20241206,163100,16546931605,2100,2100,2100,2100,0
|
|
20241206,163000,16546931605,2100,2100,2100,2100,0
|
|
20241206,162900,16546931605,2100,2100,2100,2100,0
|
|
20241206,162800,16546931605,2100,2100,2100,2100,0
|
|
20241206,162700,16546931605,2100,2100,2100,2100,0
|
|
20241206,162600,16546931605,2100,2100,2100,2100,0
|
|
20241206,162500,16546931605,2100,2100,2100,2100,0
|
|
20241206,162400,16546931605,2100,2100,2100,2100,0
|
|
20241206,162300,16546931605,2100,2100,2100,2100,0
|
|
20241206,162200,16546931605,2100,2100,2100,2100,0
|
|
20241206,162100,16546931605,2100,2100,2100,2100,0
|
|
20241206,162000,16546931605,2100,2100,2100,2100,0
|
|
20241206,161900,16546931605,2100,2100,2100,2100,0
|
|
20241206,161800,16546931605,2100,2100,2100,2100,0
|
|
20241206,161700,16546931605,2100,2100,2100,2100,0
|
|
20241206,161600,16546931605,2100,2100,2100,2100,0
|
|
20241206,161500,16546931605,2100,2100,2100,2100,0
|
|
20241206,161400,16546931605,2100,2100,2100,2100,0
|
|
20241206,161300,16546931605,2100,2100,2100,2100,0
|
|
20241206,161200,16546931605,2100,2100,2100,2100,0
|
|
20241206,161100,16546931605,2100,2100,2100,2100,0
|
|
20241206,161000,16546931605,2100,2100,2100,2100,109818
|
|
20241206,160900,16546931605,2100,2100,2100,2100,0
|
|
20241206,160800,16546931605,2100,2100,2100,2100,0
|
|
20241206,160700,16546931605,2100,2100,2100,2100,0
|
|
20241206,160600,16546931605,2100,2100,2100,2100,0
|
|
20241206,160500,16546931605,2100,2100,2100,2100,0
|
|
20241206,160400,16546931605,2100,2100,2100,2100,0
|
|
20241206,160300,16546931605,2100,2100,2100,2100,0
|
|
20241206,160200,16546931605,2100,2100,2100,2100,0
|
|
20241206,160100,16546931605,2100,2100,2100,2100,0
|
|
20241206,160000,16546931605,2100,2100,2100,2100,0
|
|
20241206,155900,16546931605,2100,2100,2100,2100,0
|
|
20241206,155800,16546931605,2100,2100,2100,2100,0
|
|
20241206,155700,16546931605,2100,2100,2100,2100,0
|
|
20241206,155600,16546931605,2100,2100,2100,2100,0
|
|
20241206,155500,16546931605,2100,2100,2100,2100,0
|
|
20241206,155400,16546931605,2100,2100,2100,2100,0
|
|
20241206,155300,16546931605,2100,2100,2100,2100,0
|
|
20241206,155200,16546931605,2100,2100,2100,2100,0
|
|
20241206,155100,16546931605,2100,2100,2100,2100,0
|
|
20241206,155000,16546931605,2100,2100,2100,2100,0
|
|
20241206,154900,16546931605,2100,2100,2100,2100,0
|
|
20241206,154800,16546931605,2100,2100,2100,2100,0
|
|
20241206,154700,16546931605,2100,2100,2100,2100,0
|
|
20241206,154600,16546931605,2100,2100,2100,2100,0
|
|
20241206,154500,16546931605,2100,2100,2100,2100,0
|
|
20241206,154400,16546931605,2100,2100,2100,2100,0
|
|
20241206,154300,16546931605,2100,2100,2100,2100,0
|
|
20241206,154200,16546931605,2100,2100,2100,2100,0
|
|
20241206,154100,16546931605,2100,2100,2100,2100,0
|
|
20241206,154000,16546931605,2100,2100,2100,2100,109818
|
|
20241206,153900,16546931605,2100,2100,2100,2100,0
|
|
20241206,153800,16546931605,2100,2100,2100,2100,0
|
|
20241206,153700,16546931605,2100,2100,2100,2100,0
|
|
20241206,153600,16546931605,2100,2100,2100,2100,0
|
|
20241206,153500,16546931605,2100,2100,2100,2100,0
|
|
20241206,153400,16546931605,2100,2100,2100,2100,0
|
|
20241206,153300,16546931605,2100,2100,2100,2100,0
|
|
20241206,153200,16546931605,2100,2100,2100,2100,0
|
|
20241206,153100,16546931605,2100,2100,2100,2100,0
|
|
20241206,153000,16546931605,2100,2100,2100,2100,109818
|
|
20241206,152900,16316313805,2105,2105,2105,2105,0
|
|
20241206,152800,16316313805,2105,2105,2105,2105,0
|
|
20241206,152700,16316313805,2105,2105,2105,2105,0
|
|
20241206,152600,16316313805,2105,2105,2105,2105,0
|
|
20241206,152500,16316313805,2105,2105,2105,2105,0
|
|
20241206,152400,16316313805,2105,2105,2105,2105,0
|
|
20241206,152300,16316313805,2105,2105,2105,2105,0
|
|
20241206,152200,16316313805,2105,2105,2105,2105,0
|
|
20241206,152100,16316313805,2105,2105,2105,2105,0
|
|
20241206,152000,16316313805,2105,2105,2105,2105,0
|
|
20241206,151900,16316313805,2105,2105,2110,2095,32175
|
|
20241206,151800,16248676005,2095,2110,2110,2095,23302
|
|
20241206,151700,16199742645,2110,2120,2120,2105,29628
|
|
20241206,151600,16137212275,2120,2110,2120,2105,11802
|
|
20241206,151500,16112279995,2110,2110,2115,2105,9040
|
|
20241206,151400,16093205665,2110,2105,2110,2095,26278
|
|
20241206,151300,16038008530,2105,2100,2105,2100,10751
|
|
20241206,151200,16015404480,2105,2100,2105,2100,12495
|
|
20241206,151100,15989155990,2100,2100,2105,2100,8861
|
|
20241206,151000,15970542240,2105,2100,2105,2100,20472
|
|
20241206,150900,15927521750,2100,2105,2105,2100,20813
|
|
20241206,150800,15883789210,2105,2095,2110,2095,32427
|
|
20241206,150700,15815651635,2095,2100,2100,2090,23419
|
|
20241206,150600,15766578170,2100,2105,2105,2095,26136
|
|
20241206,150500,15711722065,2105,2095,2105,2095,8561
|
|
20241206,150400,15693764960,2095,2105,2105,2090,30844
|
|
20241206,150300,15629058530,2105,2105,2110,2100,8461
|
|
20241206,150200,15611245650,2110,2110,2110,2105,12689
|
|
20241206,150100,15584474375,2110,2105,2110,2105,4224
|
|
20241206,150000,15575579270,2105,2105,2110,2100,13161
|
|
20241206,145900,15547881550,2105,2100,2105,2100,14088
|
|
20241206,145800,15518233025,2100,2095,2100,2090,31851
|
|
20241206,145700,15451503020,2090,2075,2090,2075,18315
|
|
20241206,145600,15413320780,2075,2080,2085,2075,5038
|
|
20241206,145500,15402858035,2080,2075,2085,2070,16368
|
|
20241206,145400,15368892325,2070,2075,2075,2065,17975
|
|
20241206,145300,15331673865,2070,2090,2090,2070,130998
|
|
20241206,145200,15059710410,2090,2090,2095,2090,3315
|
|
20241206,145100,15052782045,2090,2090,2095,2085,19422
|
|
20241206,145000,15012203560,2095,2090,2095,2090,14683
|
|
20241206,144900,14981516075,2090,2100,2100,2085,37589
|
|
20241206,144800,14902897015,2095,2100,2100,2095,1540
|
|
20241206,144700,14899664620,2100,2110,2110,2100,4911
|
|
20241206,144600,14889337850,2105,2105,2110,2100,33207
|
|
20241206,144500,14819283225,2100,2110,2110,2100,17830
|
|
20241206,144400,14781758905,2110,2105,2110,2105,17253
|
|
20241206,144300,14745441165,2110,2105,2115,2105,26694
|
|
20241206,144200,14689203135,2110,2105,2115,2100,20460
|
|
20241206,144100,14646016765,2095,2100,2105,2095,4098
|
|
20241206,144000,14637412020,2100,2100,2100,2100,7128
|
|
20241206,143900,14622443220,2095,2100,2100,2095,14727
|
|
20241206,143800,14591568990,2100,2105,2105,2100,6386
|
|
20241206,143700,14578138280,2105,2105,2110,2100,11757
|
|
20241206,143600,14553377935,2105,2105,2110,2105,13455
|
|
20241206,143500,14525055095,2105,2105,2110,2105,2347
|
|
20241206,143400,14520114635,2105,2105,2110,2100,7022
|
|
20241206,143300,14505346030,2105,2110,2110,2100,11293
|
|
20241206,143200,14481551015,2110,2110,2110,2095,11197
|
|
20241206,143100,14458008320,2110,2105,2115,2105,13257
|
|
20241206,143000,14430036050,2110,2095,2110,2095,33267
|
|
20241206,142900,14360162165,2095,2110,2110,2095,14238
|
|
20241206,142800,14330272770,2110,2110,2110,2100,258
|
|
20241206,142700,14329729545,2100,2115,2115,2100,10641
|
|
20241206,142600,14307244025,2115,2115,2115,2110,652
|
|
20241206,142500,14305866800,2110,2105,2115,2105,15212
|
|
20241206,142400,14273776515,2105,2105,2110,2105,2099
|
|
20241206,142300,14269355515,2105,2095,2105,2095,40286
|
|
20241206,142200,14184753895,2100,2095,2100,2090,26587
|
|
20241206,142100,14129086020,2095,2100,2105,2090,40288
|
|
20241206,142000,14044623495,2100,2105,2105,2090,65420
|
|
20241206,141900,13907509010,2105,2115,2125,2095,107644
|
|
20241206,141800,13680761865,2115,2130,2130,2115,13810
|
|
20241206,141700,13651474965,2125,2130,2130,2120,3099
|
|
20241206,141600,13644899570,2130,2120,2130,2120,8940
|
|
20241206,141500,13625943585,2130,2120,2130,2120,13490
|
|
20241206,141400,13597322690,2120,2130,2130,2120,5320
|
|
20241206,141300,13586028515,2130,2125,2130,2125,531
|
|
20241206,141200,13584899885,2125,2130,2130,2125,1021
|
|
20241206,141100,13582729215,2130,2130,2135,2130,2190
|
|
20241206,141000,13578058665,2135,2120,2135,2120,20200
|
|
20241206,140900,13535137185,2125,2125,2125,2120,5516
|
|
20241206,140800,13523442550,2125,2125,2125,2120,6827
|
|
20241206,140700,13508962395,2130,2130,2130,2130,102
|
|
20241206,140600,13508745135,2130,2125,2130,2125,1157
|
|
20241206,140500,13506286450,2125,2125,2130,2120,1414
|
|
20241206,140400,13503286705,2120,2130,2130,2120,2985
|
|
20241206,140300,13496943945,2130,2125,2135,2125,1024
|
|
20241206,140200,13494764750,2125,2130,2135,2125,3317
|
|
20241206,140100,13487709465,2135,2130,2135,2130,2570
|
|
20241206,140000,13482234730,2130,2130,2130,2115,20500
|
|
20241206,135900,13438781665,2125,2130,2130,2125,3636
|
|
20241206,135800,13431051665,2130,2130,2130,2125,25267
|
|
20241206,135700,13377312780,2130,2130,2130,2130,5582
|
|
20241206,135600,13365423120,2135,2135,2135,2130,1544
|
|
20241206,135500,13362134280,2130,2135,2140,2130,8141
|
|
20241206,135400,13344784575,2135,2140,2140,2135,11629
|
|
20241206,135300,13319904515,2145,2145,2145,2140,122
|
|
20241206,135200,13319643380,2145,2145,2150,2145,3931
|
|
20241206,135100,13311208260,2140,2130,2140,2130,30327
|
|
20241206,135000,13246441495,2130,2135,2135,2130,1257
|
|
20241206,134900,13243763830,2130,2135,2135,2130,9450
|
|
20241206,134800,13223634840,2130,2130,2135,2130,19001
|
|
20241206,134700,13183160440,2130,2135,2135,2130,2529
|
|
20241206,134600,13177771330,2135,2130,2135,2125,3585
|
|
20241206,134500,13170137785,2135,2135,2135,2135,468
|
|
20241206,134400,13169138605,2130,2135,2135,2120,2014
|
|
20241206,134300,13164868720,2110,2140,2140,2110,44134
|
|
20241206,134200,13071129655,2140,2145,2145,2140,9349
|
|
20241206,134100,13051105560,2150,2145,2150,2145,524
|
|
20241206,134000,13049980640,2150,2140,2150,2140,11249
|
|
20241206,133900,13025853890,2140,2135,2140,2130,4039
|
|
20241206,133800,13017233835,2135,2145,2145,2135,7224
|
|
20241206,133700,13001780375,2145,2140,2145,2140,7173
|
|
20241206,133600,12986429940,2130,2125,2140,2125,4510
|
|
20241206,133500,12976806735,2125,2125,2135,2125,6229
|
|
20241206,133400,12963522105,2120,2135,2135,2120,21794
|
|
20241206,133300,12917174610,2135,2135,2135,2135,631
|
|
20241206,133200,12915827425,2140,2140,2140,2130,4882
|
|
20241206,133100,12905408515,2135,2130,2140,2130,9894
|
|
20241206,133000,12884285115,2125,2125,2125,2125,37068
|
|
20241206,132900,12805515615,2125,2120,2125,2120,9221
|
|
20241206,132800,12785965265,2120,2135,2135,2120,1464
|
|
20241206,132700,12782850020,2135,2125,2135,2125,2527
|
|
20241206,132600,12777455315,2125,2125,2135,2125,2524
|
|
20241206,132500,12772091795,2135,2135,2135,2120,21369
|
|
20241206,132400,12726727780,2135,2140,2140,2125,8686
|
|
20241206,132300,12708201660,2140,2135,2140,2135,1335
|
|
20241206,132200,12705346265,2140,2140,2140,2135,5855
|
|
20241206,132100,12692821570,2145,2135,2145,2130,16408
|
|
20241206,132000,12657771830,2135,2125,2135,2125,4993
|
|
20241206,131900,12647145490,2120,2125,2125,2120,184
|
|
20241206,131800,12646755390,2125,2130,2130,2125,2184
|
|
20241206,131700,12642112450,2120,2120,2125,2120,12544
|
|
20241206,131600,12615514935,2120,2125,2125,2110,24942
|
|
20241206,131500,12562753760,2115,2125,2125,2110,23204
|
|
20241206,131400,12513690975,2120,2125,2125,2120,6378
|
|
20241206,131300,12500152670,2125,2125,2130,2125,2507
|
|
20241206,131200,12494824995,2120,2125,2130,2120,4036
|
|
20241206,131100,12486248235,2130,2125,2130,2125,2835
|
|
20241206,131000,12480216255,2125,2130,2130,2120,1485
|
|
20241206,130900,12477056845,2130,2125,2130,2125,1556
|
|
20241206,130800,12473747915,2125,2115,2125,2110,32199
|
|
20241206,130700,12405693450,2110,2115,2115,2110,8168
|
|
20241206,130600,12388454870,2115,2115,2120,2110,9639
|
|
20241206,130500,12368070900,2115,2125,2125,2110,43258
|
|
20241206,130400,12276531690,2125,2130,2130,2125,4218
|
|
20241206,130300,12267549695,2130,2130,2135,2125,3489
|
|
20241206,130200,12260120775,2130,2135,2140,2125,21100
|
|
20241206,130100,12215101275,2140,2150,2150,2135,8308
|
|
20241206,130000,12197363535,2140,2140,2145,2140,22192
|
|
20241206,125900,12149871725,2150,2150,2155,2140,21438
|
|
20241206,125800,12103859745,2155,2145,2155,2145,18253
|
|
20241206,125700,12064643220,2145,2145,2145,2140,5988
|
|
20241206,125600,12051801645,2145,2145,2145,2140,13530
|
|
20241206,125500,12022798730,2145,2140,2145,2135,4245
|
|
20241206,125400,12013713250,2140,2140,2145,2140,3345
|
|
20241206,125300,12006554450,2140,2140,2140,2140,4467
|
|
20241206,125200,11996995070,2140,2135,2140,2135,10916
|
|
20241206,125100,11973640575,2135,2135,2140,2135,4757
|
|
20241206,125000,11963484325,2140,2140,2145,2140,2802
|
|
20241206,124900,11957487130,2140,2140,2140,2140,2101
|
|
20241206,124800,11952990990,2140,2140,2140,2135,1436
|
|
20241206,124700,11949920415,2135,2140,2140,2135,3806
|
|
20241206,124600,11941786725,2135,2140,2140,2135,1847
|
|
20241206,124500,11937841435,2135,2145,2145,2130,22769
|
|
20241206,124400,11889133265,2150,2150,2150,2145,2359
|
|
20241206,124300,11884066415,2145,2150,2150,2145,395
|
|
20241206,124200,11883218995,2150,2145,2150,2145,4083
|
|
20241206,124100,11874460855,2145,2155,2160,2145,11346
|
|
20241206,124000,11850050185,2160,2155,2160,2155,5291
|
|
20241206,123900,11838648035,2155,2160,2160,2155,5953
|
|
20241206,123800,11825806225,2160,2160,2160,2155,2043
|
|
20241206,123700,11821393520,2160,2145,2160,2145,44845
|
|
20241206,123600,11724971380,2145,2150,2150,2140,3147
|
|
20241206,123500,11718220965,2150,2155,2155,2150,4006
|
|
20241206,123400,11709598025,2155,2150,2155,2145,3006
|
|
20241206,123300,11703146165,2150,2155,2155,2150,1085
|
|
20241206,123200,11700813265,2155,2150,2155,2145,1513
|
|
20241206,123100,11697557570,2155,2155,2155,2155,1097
|
|
20241206,123000,11695193535,2155,2150,2160,2145,2307
|
|
20241206,122900,11690227710,2150,2155,2155,2145,6872
|
|
20241206,122800,11675466110,2155,2155,2160,2155,10786
|
|
20241206,122700,11652222055,2160,2160,2160,2160,1562
|
|
20241206,122600,11648848135,2160,2160,2165,2155,7304
|
|
20241206,122500,11633092310,2165,2165,2165,2165,84
|
|
20241206,122400,11632910450,2165,2165,2165,2155,844
|
|
20241206,122300,11631085135,2170,2165,2170,2165,1559
|
|
20241206,122200,11627708595,2165,2155,2165,2155,2057
|
|
20241206,122100,11623268760,2155,2160,2165,2155,3357
|
|
20241206,122000,11616021400,2160,2160,2160,2160,460
|
|
20241206,121900,11615027800,2155,2160,2160,2155,2092
|
|
20241206,121800,11610513980,2160,2155,2160,2150,3369
|
|
20241206,121700,11603254160,2160,2160,2160,2160,4126
|
|
20241206,121600,11594342000,2160,2160,2165,2160,618
|
|
20241206,121500,11593007110,2165,2165,2165,2160,33
|
|
20241206,121400,11592935675,2165,2160,2165,2160,3519
|
|
20241206,121300,11585329130,2160,2155,2160,2155,3010
|
|
20241206,121200,11578827650,2155,2155,2155,2155,76
|
|
20241206,121100,11578663870,2155,2165,2165,2155,2425
|
|
20241206,121000,11573436470,2155,2165,2165,2150,23285
|
|
20241206,120900,11523318240,2160,2155,2160,2155,3165
|
|
20241206,120800,11516491440,2155,2160,2160,2155,157
|
|
20241206,120700,11516152605,2155,2160,2160,2155,102
|
|
20241206,120600,11515932520,2160,2160,2160,2155,1660
|
|
20241206,120500,11512354290,2160,2165,2165,2155,50
|
|
20241206,120400,11512246060,2165,2150,2165,2150,21092
|
|
20241206,120300,11466813490,2150,2165,2165,2150,4577
|
|
20241206,120200,11456960195,2165,2165,2165,2160,34497
|
|
20241206,120100,11382419980,2165,2170,2175,2165,3097
|
|
20241206,120000,11375700165,2175,2175,2180,2170,2219
|
|
20241206,115900,11370881225,2170,2175,2180,2170,1486
|
|
20241206,115800,11367646860,2170,2170,2170,2165,2211
|
|
20241206,115700,11362849090,2165,2160,2165,2160,4420
|
|
20241206,115600,11353281260,2160,2155,2160,2155,2304
|
|
20241206,115500,11348305080,2155,2165,2165,2150,12755
|
|
20241206,115400,11320837445,2170,2165,2170,2165,596
|
|
20241206,115300,11319547030,2165,2160,2165,2160,435
|
|
20241206,115200,11318607060,2160,2155,2160,2150,12870
|
|
20241206,115100,11290880100,2155,2175,2175,2155,24321
|
|
20241206,115000,11238174475,2175,2180,2180,2175,2631
|
|
20241206,114900,11232452035,2180,2180,2180,2175,1041
|
|
20241206,114800,11230183785,2175,2180,2185,2175,7468
|
|
20241206,114700,11213902825,2180,2180,2180,2180,1531
|
|
20241206,114600,11210565245,2180,2170,2180,2170,25238
|
|
20241206,114500,11155559730,2170,2170,2180,2170,469
|
|
20241206,114400,11154540085,2175,2180,2180,2175,1928
|
|
20241206,114300,11150346465,2175,2180,2180,2175,2779
|
|
20241206,114200,11144301360,2180,2175,2180,2175,1499
|
|
20241206,114100,11141038080,2175,2170,2175,2170,3822
|
|
20241206,114000,11132733290,2175,2180,2185,2175,4586
|
|
20241206,113900,11122736685,2185,2180,2185,2180,9213
|
|
20241206,113800,11102642655,2175,2165,2180,2165,14691
|
|
20241206,113700,11070768690,2175,2165,2175,2160,7975
|
|
20241206,113600,11053467460,2170,2160,2170,2160,4240
|
|
20241206,113500,11044290040,2160,2160,2165,2155,4670
|
|
20241206,113400,11034203060,2165,2170,2170,2155,4935
|
|
20241206,113300,11023560940,2170,2170,2170,2160,2637
|
|
20241206,113200,11017849650,2170,2165,2175,2160,3707
|
|
20241206,113100,11009842270,2175,2165,2175,2160,11281
|
|
20241206,113000,10985332605,2170,2165,2170,2155,7488
|
|
20241206,112900,10969166115,2170,2170,2170,2160,969
|
|
20241206,112800,10967068395,2170,2175,2180,2160,23551
|
|
20241206,112700,10915964305,2180,2175,2180,2170,8550
|
|
20241206,112600,10897368455,2180,2180,2185,2175,8960
|
|
20241206,112500,10877866730,2180,2175,2180,2175,6852
|
|
20241206,112400,10862963610,2175,2180,2185,2175,5039
|
|
20241206,112300,10851990805,2180,2175,2185,2175,5781
|
|
20241206,112200,10839388200,2185,2180,2185,2175,8415
|
|
20241206,112100,10821045965,2180,2175,2180,2170,9802
|
|
20241206,112000,10799760090,2175,2175,2180,2170,23160
|
|
20241206,111900,10749371380,2180,2170,2185,2170,36364
|
|
20241206,111800,10670259745,2170,2150,2170,2150,40679
|
|
20241206,111700,10582383390,2155,2160,2160,2145,23416
|
|
20241206,111600,10532048085,2160,2160,2160,2155,3343
|
|
20241206,111500,10524838340,2160,2155,2160,2155,3727
|
|
20241206,111400,10516805585,2155,2160,2160,2155,9033
|
|
20241206,111300,10497326060,2160,2155,2160,2155,7761
|
|
20241206,111200,10480596590,2155,2150,2155,2135,11496
|
|
20241206,111100,10455894550,2150,2150,2150,2140,8564
|
|
20241206,111000,10437532190,2150,2145,2150,2130,14582
|
|
20241206,110900,10406295230,2145,2145,2150,2140,18309
|
|
20241206,110800,10367027790,2145,2145,2150,2145,7878
|
|
20241206,110700,10350119525,2145,2135,2145,2135,13796
|
|
20241206,110600,10320605725,2135,2140,2140,2135,561
|
|
20241206,110500,10319405835,2140,2135,2140,2130,12803
|
|
20241206,110400,10292071985,2140,2135,2140,2125,7385
|
|
20241206,110300,10276316715,2135,2130,2135,2125,3734
|
|
20241206,110200,10268360615,2130,2125,2135,2115,7328
|
|
20241206,110100,10252760135,2120,2120,2130,2115,4872
|
|
20241206,110000,10242431110,2120,2125,2130,2120,4212
|
|
20241206,105900,10233485335,2125,2125,2135,2125,14026
|
|
20241206,105800,10203680055,2125,2125,2135,2110,79873
|
|
20241206,105700,10034383615,2135,2125,2135,2120,3178
|
|
20241206,105600,10027628115,2130,2125,2130,2120,9730
|
|
20241206,105500,10006953385,2125,2125,2135,2115,11938
|
|
20241206,105400,9981593440,2120,2110,2120,2095,84305
|
|
20241206,105300,9804223250,2115,2110,2120,2105,16959
|
|
20241206,105200,9768380235,2110,2140,2140,2110,21200
|
|
20241206,105100,9723467975,2145,2140,2145,2130,49943
|
|
20241206,105000,9616929975,2140,2155,2155,2140,13792
|
|
20241206,104900,9587327515,2145,2145,2160,2145,17325
|
|
20241206,104800,9550115620,2150,2160,2160,2150,5828
|
|
20241206,104700,9537584130,2160,2150,2165,2145,35610
|
|
20241206,104600,9460840775,2150,2160,2165,2150,18364
|
|
20241206,104500,9421331430,2165,2165,2165,2150,209
|
|
20241206,104400,9420879175,2155,2155,2165,2150,9410
|
|
20241206,104300,9400593985,2155,2155,2155,2140,11854
|
|
20241206,104200,9375142855,2155,2160,2165,2145,21711
|
|
20241206,104100,9328372150,2160,2165,2165,2160,2160
|
|
20241206,104000,9323706140,2165,2165,2165,2155,7814
|
|
20241206,103900,9306836165,2160,2175,2175,2160,1119
|
|
20241206,103800,9304414330,2155,2170,2175,2155,10683
|
|
20241206,103700,9281296685,2175,2175,2180,2170,12375
|
|
20241206,103600,9254425580,2175,2170,2180,2170,4309
|
|
20241206,103500,9245061405,2175,2160,2175,2155,6346
|
|
20241206,103400,9231315480,2165,2155,2165,2150,3756
|
|
20241206,103300,9223221335,2160,2150,2160,2150,15895
|
|
20241206,103200,9188986020,2150,2145,2155,2135,15155
|
|
20241206,103100,9156530760,2145,2155,2155,2140,8723
|
|
20241206,103000,9137825885,2155,2140,2155,2140,11347
|
|
20241206,102900,9113533990,2140,2165,2165,2140,32068
|
|
20241206,102800,9044526930,2160,2155,2170,2155,6034
|
|
20241206,102700,9031488360,2155,2170,2170,2155,6387
|
|
20241206,102600,9017652775,2170,2180,2190,2155,27608
|
|
20241206,102500,8957509000,2175,2160,2180,2155,36892
|
|
20241206,102400,8877584370,2160,2150,2165,2150,18909
|
|
20241206,102300,8836803345,2155,2135,2155,2130,92820
|
|
20241206,102200,8638082455,2130,2135,2135,2130,7117
|
|
20241206,102100,8622916210,2135,2125,2135,2120,8286
|
|
20241206,102000,8605268015,2130,2125,2135,2120,14741
|
|
20241206,101900,8573915655,2125,2120,2125,2115,7484
|
|
20241206,101800,8558064730,2125,2130,2135,2120,20248
|
|
20241206,101700,8515048475,2135,2130,2140,2125,15773
|
|
20241206,101600,8481491165,2140,2145,2145,2120,41319
|
|
20241206,101500,8393507505,2145,2140,2150,2140,9503
|
|
20241206,101400,8373168510,2150,2145,2150,2140,8019
|
|
20241206,101300,8355969865,2150,2145,2150,2140,14611
|
|
20241206,101200,8324636760,2145,2145,2150,2140,13806
|
|
20241206,101100,8295016625,2150,2150,2150,2140,10591
|
|
20241206,101000,8272269245,2150,2150,2160,2140,52509
|
|
20241206,100900,8159740730,2155,2160,2160,2155,10454
|
|
20241206,100800,8137175725,2160,2150,2160,2145,15345
|
|
20241206,100700,8104162290,2155,2150,2160,2150,21219
|
|
20241206,100600,8058445020,2150,2150,2160,2145,15174
|
|
20241206,100500,8025771625,2150,2140,2155,2135,14613
|
|
20241206,100400,7994431850,2145,2145,2150,2125,57876
|
|
20241206,100300,7870854255,2150,2145,2150,2140,4995
|
|
20241206,100200,7860140015,2145,2150,2150,2135,19810
|
|
20241206,100100,7817671350,2150,2150,2155,2145,23510
|
|
20241206,100000,7767100705,2150,2130,2150,2130,27767
|
|
20241206,095900,7707747200,2135,2130,2135,2125,11194
|
|
20241206,095800,7683900735,2135,2135,2140,2130,16639
|
|
20241206,095700,7648387770,2135,2125,2140,2125,21934
|
|
20241206,095600,7601621135,2125,2110,2130,2105,41299
|
|
20241206,095500,7514211015,2110,2095,2110,2090,85699
|
|
20241206,095400,7334174780,2095,2100,2110,2090,51386
|
|
20241206,095300,7226465360,2100,2110,2115,2100,24266
|
|
20241206,095200,7175336425,2115,2105,2125,2105,44738
|
|
20241206,095100,7080770130,2110,2090,2110,2090,37168
|
|
20241206,095000,7002816000,2090,2130,2140,2070,147080
|
|
20241206,094900,6693192345,2135,2135,2140,2130,32556
|
|
20241206,094800,6623709680,2130,2130,2135,2125,69208
|
|
20241206,094700,6476323870,2125,2165,2165,2125,46398
|
|
20241206,094600,6376720325,2165,2155,2165,2150,17484
|
|
20241206,094500,6338971455,2155,2140,2160,2140,34738
|
|
20241206,094400,6264264640,2140,2120,2145,2115,99199
|
|
20241206,094300,6052555880,2120,2145,2145,2120,51009
|
|
20241206,094200,5943831540,2145,2140,2150,2140,33977
|
|
20241206,094100,5871087690,2135,2135,2135,2135,0
|
|
20241206,094000,5871087690,2135,2150,2150,2135,38659
|
|
20241206,093900,5788458530,2150,2155,2155,2140,24603
|
|
20241206,093800,5735591860,2155,2155,2155,2140,19096
|
|
20241206,093700,5694573160,2155,2145,2160,2135,86727
|
|
20241206,093600,5508543215,2145,2150,2155,2140,75925
|
|
20241206,093500,5345455900,2140,2170,2170,2140,87244
|
|
20241206,093400,5158029225,2160,2180,2180,2160,61795
|
|
20241206,093300,5023988060,2175,2175,2190,2165,83779
|
|
20241206,093200,4841761085,2180,2185,2190,2160,95434
|
|
20241206,093100,4633800025,2190,2210,2210,2185,114013
|
|
20241206,093000,4383424310,2205,2220,2225,2200,74130
|
|
20241206,092900,4219683090,2215,2230,2245,2210,96494
|
|
20241206,092800,4005511460,2245,2245,2250,2230,38590
|
|
20241206,092700,3919220890,2245,2230,2245,2225,16852
|
|
20241206,092600,3881554535,2230,2240,2245,2230,25427
|
|
20241206,092500,3824815540,2235,2235,2245,2230,34343
|
|
20241206,092400,3747965320,2240,2250,2250,2235,19197
|
|
20241206,092300,3704948675,2250,2260,2260,2250,18086
|
|
20241206,092200,3664224745,2260,2245,2260,2245,42911
|
|
20241206,092100,3567655390,2250,2235,2250,2230,71396
|
|
20241206,092000,3407911700,2235,2245,2250,2235,65364
|
|
20241206,091900,3261499005,2250,2270,2270,2245,59690
|
|
20241206,091800,3126906330,2270,2275,2275,2265,27529
|
|
20241206,091700,3064476545,2270,2270,2275,2265,21651
|
|
20241206,091600,3015391080,2265,2265,2265,2255,15580
|
|
20241206,091500,2980141990,2260,2290,2295,2260,61441
|
|
20241206,091400,2840829295,2280,2290,2290,2275,31858
|
|
20241206,091300,2768208395,2290,2270,2290,2260,25690
|
|
20241206,091200,2709608415,2270,2250,2280,2250,71946
|
|
20241206,091100,2546763045,2260,2295,2300,2225,149468
|
|
20241206,091000,2209257715,2285,2335,2335,2285,164082
|
|
20241206,090900,1830139180,2335,2335,2340,2330,23568
|
|
20241206,090800,1775169275,2335,2325,2335,2325,30099
|
|
20241206,090700,1705089370,2325,2330,2330,2325,41575
|
|
20241206,090600,1608401520,2325,2350,2350,2320,75274
|
|
20241206,090500,1432619815,2340,2370,2370,2340,41571
|
|
20241206,090400,1334846115,2365,2355,2370,2350,74002
|
|
20241206,090300,1159976560,2355,2350,2370,2345,127913
|
|
20241206,090200,859481795,2350,2375,2390,2345,86175
|
|
20241206,090100,656020140,2385,2400,2410,2375,48589
|
|
20241206,090000,539851485,2405,2370,2410,2370,224439
|