617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,191400,1538784035,2295,2295,2295,2295,30227
|
|
20241206,191300,1538784035,2295,2295,2295,2295,0
|
|
20241206,191200,1538784035,2295,2295,2295,2295,0
|
|
20241206,191100,1538784035,2295,2295,2295,2295,0
|
|
20241206,191000,1538784035,2295,2295,2295,2295,0
|
|
20241206,190900,1538784035,2295,2295,2295,2295,0
|
|
20241206,190800,1538784035,2295,2295,2295,2295,0
|
|
20241206,190700,1538784035,2295,2295,2295,2295,0
|
|
20241206,190600,1538784035,2295,2295,2295,2295,0
|
|
20241206,190500,1538784035,2295,2295,2295,2295,0
|
|
20241206,190400,1538784035,2295,2295,2295,2295,0
|
|
20241206,190300,1538784035,2295,2295,2295,2295,0
|
|
20241206,190200,1538784035,2295,2295,2295,2295,0
|
|
20241206,190100,1538784035,2295,2295,2295,2295,0
|
|
20241206,190000,1538784035,2295,2295,2295,2295,0
|
|
20241206,185900,1538784035,2295,2295,2295,2295,0
|
|
20241206,185800,1538784035,2295,2295,2295,2295,0
|
|
20241206,185700,1538784035,2295,2295,2295,2295,0
|
|
20241206,185600,1538784035,2295,2295,2295,2295,0
|
|
20241206,185500,1538784035,2295,2295,2295,2295,0
|
|
20241206,185400,1538784035,2295,2295,2295,2295,0
|
|
20241206,185300,1538784035,2295,2295,2295,2295,0
|
|
20241206,185200,1538784035,2295,2295,2295,2295,0
|
|
20241206,185100,1538784035,2295,2295,2295,2295,0
|
|
20241206,185000,1538784035,2295,2295,2295,2295,0
|
|
20241206,184900,1538784035,2295,2295,2295,2295,0
|
|
20241206,184800,1538784035,2295,2295,2295,2295,0
|
|
20241206,184700,1538784035,2295,2295,2295,2295,0
|
|
20241206,184600,1538784035,2295,2295,2295,2295,0
|
|
20241206,184500,1538784035,2295,2295,2295,2295,0
|
|
20241206,184400,1538784035,2295,2295,2295,2295,30227
|
|
20241206,184300,1538784035,2295,2295,2295,2295,0
|
|
20241206,184200,1538784035,2295,2295,2295,2295,0
|
|
20241206,184100,1538784035,2295,2295,2295,2295,0
|
|
20241206,184000,1538784035,2295,2295,2295,2295,0
|
|
20241206,183900,1538784035,2295,2295,2295,2295,0
|
|
20241206,183800,1538784035,2295,2295,2295,2295,0
|
|
20241206,183700,1538784035,2295,2295,2295,2295,0
|
|
20241206,183600,1538784035,2295,2295,2295,2295,0
|
|
20241206,183500,1538784035,2295,2295,2295,2295,0
|
|
20241206,183400,1538784035,2295,2295,2295,2295,0
|
|
20241206,183300,1538784035,2295,2295,2295,2295,0
|
|
20241206,183200,1538784035,2295,2295,2295,2295,0
|
|
20241206,183100,1538784035,2295,2295,2295,2295,0
|
|
20241206,183000,1538784035,2295,2295,2295,2295,0
|
|
20241206,182900,1538784035,2295,2295,2295,2295,0
|
|
20241206,182800,1538784035,2295,2295,2295,2295,0
|
|
20241206,182700,1538784035,2295,2295,2295,2295,0
|
|
20241206,182600,1538784035,2295,2295,2295,2295,0
|
|
20241206,182500,1538784035,2295,2295,2295,2295,0
|
|
20241206,182400,1538784035,2295,2295,2295,2295,0
|
|
20241206,182300,1538784035,2295,2295,2295,2295,0
|
|
20241206,182200,1538784035,2295,2295,2295,2295,0
|
|
20241206,182100,1538784035,2295,2295,2295,2295,0
|
|
20241206,182000,1538784035,2295,2295,2295,2295,0
|
|
20241206,181900,1538784035,2295,2295,2295,2295,0
|
|
20241206,181800,1538784035,2295,2295,2295,2295,0
|
|
20241206,181700,1538784035,2295,2295,2295,2295,0
|
|
20241206,181600,1538784035,2295,2295,2295,2295,0
|
|
20241206,181500,1538784035,2295,2295,2295,2295,0
|
|
20241206,181400,1538784035,2295,2295,2295,2295,30227
|
|
20241206,181300,1538784035,2295,2295,2295,2295,0
|
|
20241206,181200,1538784035,2295,2295,2295,2295,0
|
|
20241206,181100,1538784035,2295,2295,2295,2295,0
|
|
20241206,181000,1538784035,2295,2295,2295,2295,0
|
|
20241206,180900,1538784035,2295,2295,2295,2295,0
|
|
20241206,180800,1538784035,2295,2295,2295,2295,0
|
|
20241206,180700,1538784035,2295,2295,2295,2295,0
|
|
20241206,180600,1538784035,2295,2295,2295,2295,0
|
|
20241206,180500,1538784035,2295,2295,2295,2295,0
|
|
20241206,180400,1538784035,2295,2295,2295,2295,0
|
|
20241206,180300,1538784035,2295,2295,2295,2295,0
|
|
20241206,180200,1538784035,2295,2295,2295,2295,0
|
|
20241206,180100,1538784035,2295,2295,2295,2295,0
|
|
20241206,180000,1538784035,2295,2295,2295,2295,0
|
|
20241206,175900,1538784035,2295,2295,2295,2295,0
|
|
20241206,175800,1538784035,2295,2295,2295,2295,0
|
|
20241206,175700,1538784035,2295,2295,2295,2295,0
|
|
20241206,175600,1538784035,2295,2295,2295,2295,0
|
|
20241206,175500,1538784035,2295,2295,2295,2295,0
|
|
20241206,175400,1538784035,2295,2295,2295,2295,0
|
|
20241206,175300,1538784035,2295,2295,2295,2295,0
|
|
20241206,175200,1538784035,2295,2295,2295,2295,0
|
|
20241206,175100,1538784035,2295,2295,2295,2295,0
|
|
20241206,175000,1538784035,2295,2295,2295,2295,0
|
|
20241206,174900,1538784035,2295,2295,2295,2295,0
|
|
20241206,174800,1538784035,2295,2295,2295,2295,0
|
|
20241206,174700,1538784035,2295,2295,2295,2295,0
|
|
20241206,174600,1538784035,2295,2295,2295,2295,0
|
|
20241206,174500,1538784035,2295,2295,2295,2295,0
|
|
20241206,174400,1538784035,2295,2295,2295,2295,30227
|
|
20241206,174300,1538784035,2295,2295,2295,2295,0
|
|
20241206,174200,1538784035,2295,2295,2295,2295,0
|
|
20241206,174100,1538784035,2295,2295,2295,2295,0
|
|
20241206,174000,1538784035,2295,2295,2295,2295,0
|
|
20241206,173900,1538784035,2295,2295,2295,2295,0
|
|
20241206,173800,1538784035,2295,2295,2295,2295,0
|
|
20241206,173700,1538784035,2295,2295,2295,2295,0
|
|
20241206,173600,1538784035,2295,2295,2295,2295,0
|
|
20241206,173500,1538784035,2295,2295,2295,2295,0
|
|
20241206,173400,1538784035,2295,2295,2295,2295,0
|
|
20241206,173300,1538784035,2295,2295,2295,2295,0
|
|
20241206,173200,1538784035,2295,2295,2295,2295,0
|
|
20241206,173100,1538784035,2295,2295,2295,2295,0
|
|
20241206,173000,1538784035,2295,2295,2295,2295,0
|
|
20241206,172900,1538784035,2295,2295,2295,2295,0
|
|
20241206,172800,1538784035,2295,2295,2295,2295,0
|
|
20241206,172700,1538784035,2295,2295,2295,2295,0
|
|
20241206,172600,1538784035,2295,2295,2295,2295,0
|
|
20241206,172500,1538784035,2295,2295,2295,2295,0
|
|
20241206,172400,1538784035,2295,2295,2295,2295,0
|
|
20241206,172300,1538784035,2295,2295,2295,2295,0
|
|
20241206,172200,1538784035,2295,2295,2295,2295,0
|
|
20241206,172100,1538784035,2295,2295,2295,2295,0
|
|
20241206,172000,1538784035,2295,2295,2295,2295,0
|
|
20241206,171900,1538784035,2295,2295,2295,2295,0
|
|
20241206,171800,1538784035,2295,2295,2295,2295,0
|
|
20241206,171700,1538784035,2295,2295,2295,2295,0
|
|
20241206,171600,1538784035,2295,2295,2295,2295,0
|
|
20241206,171500,1538784035,2295,2295,2295,2295,0
|
|
20241206,171400,1538784035,2295,2295,2295,2295,30227
|
|
20241206,171300,1538784035,2295,2295,2295,2295,0
|
|
20241206,171200,1538784035,2295,2295,2295,2295,0
|
|
20241206,171100,1538784035,2295,2295,2295,2295,0
|
|
20241206,171000,1538784035,2295,2295,2295,2295,0
|
|
20241206,170900,1538784035,2295,2295,2295,2295,0
|
|
20241206,170800,1538784035,2295,2295,2295,2295,0
|
|
20241206,170700,1538784035,2295,2295,2295,2295,0
|
|
20241206,170600,1538784035,2295,2295,2295,2295,0
|
|
20241206,170500,1538784035,2295,2295,2295,2295,0
|
|
20241206,170400,1538784035,2295,2295,2295,2295,0
|
|
20241206,170300,1538784035,2295,2295,2295,2295,0
|
|
20241206,170200,1538784035,2295,2295,2295,2295,0
|
|
20241206,170100,1538784035,2295,2295,2295,2295,0
|
|
20241206,170000,1538784035,2295,2295,2295,2295,0
|
|
20241206,165900,1538784035,2295,2295,2295,2295,0
|
|
20241206,165800,1538784035,2295,2295,2295,2295,0
|
|
20241206,165700,1538784035,2295,2295,2295,2295,0
|
|
20241206,165600,1538784035,2295,2295,2295,2295,0
|
|
20241206,165500,1538784035,2295,2295,2295,2295,0
|
|
20241206,165400,1538784035,2295,2295,2295,2295,0
|
|
20241206,165300,1538784035,2295,2295,2295,2295,0
|
|
20241206,165200,1538784035,2295,2295,2295,2295,0
|
|
20241206,165100,1538784035,2295,2295,2295,2295,0
|
|
20241206,165000,1538784035,2295,2295,2295,2295,0
|
|
20241206,164900,1538784035,2295,2295,2295,2295,0
|
|
20241206,164800,1538784035,2295,2295,2295,2295,0
|
|
20241206,164700,1538784035,2295,2295,2295,2295,0
|
|
20241206,164600,1538784035,2295,2295,2295,2295,0
|
|
20241206,164500,1538784035,2295,2295,2295,2295,0
|
|
20241206,164400,1538784035,2295,2295,2295,2295,30227
|
|
20241206,164300,1538784035,2295,2295,2295,2295,0
|
|
20241206,164200,1538784035,2295,2295,2295,2295,0
|
|
20241206,164100,1538784035,2295,2295,2295,2295,0
|
|
20241206,164000,1538784035,2295,2295,2295,2295,0
|
|
20241206,163900,1538784035,2295,2295,2295,2295,0
|
|
20241206,163800,1538784035,2295,2295,2295,2295,0
|
|
20241206,163700,1538784035,2295,2295,2295,2295,0
|
|
20241206,163600,1538784035,2295,2295,2295,2295,0
|
|
20241206,163500,1538784035,2295,2295,2295,2295,0
|
|
20241206,163400,1538784035,2295,2295,2295,2295,0
|
|
20241206,163300,1538784035,2295,2295,2295,2295,0
|
|
20241206,163200,1538784035,2295,2295,2295,2295,0
|
|
20241206,163100,1538784035,2295,2295,2295,2295,0
|
|
20241206,163000,1538784035,2295,2295,2295,2295,0
|
|
20241206,162900,1538784035,2295,2295,2295,2295,0
|
|
20241206,162800,1538784035,2295,2295,2295,2295,0
|
|
20241206,162700,1538784035,2295,2295,2295,2295,0
|
|
20241206,162600,1538784035,2295,2295,2295,2295,0
|
|
20241206,162500,1538784035,2295,2295,2295,2295,0
|
|
20241206,162400,1538784035,2295,2295,2295,2295,0
|
|
20241206,162300,1538784035,2295,2295,2295,2295,0
|
|
20241206,162200,1538784035,2295,2295,2295,2295,0
|
|
20241206,162100,1538784035,2295,2295,2295,2295,0
|
|
20241206,162000,1538784035,2295,2295,2295,2295,0
|
|
20241206,161900,1538784035,2295,2295,2295,2295,0
|
|
20241206,161800,1538784035,2295,2295,2295,2295,0
|
|
20241206,161700,1538784035,2295,2295,2295,2295,0
|
|
20241206,161600,1538784035,2295,2295,2295,2295,0
|
|
20241206,161500,1538784035,2295,2295,2295,2295,0
|
|
20241206,161400,1538784035,2295,2295,2295,2295,30227
|
|
20241206,161300,1538784035,2295,2295,2295,2295,0
|
|
20241206,161200,1538784035,2295,2295,2295,2295,0
|
|
20241206,161100,1538784035,2295,2295,2295,2295,0
|
|
20241206,161000,1538784035,2295,2295,2295,2295,0
|
|
20241206,160900,1538784035,2295,2295,2295,2295,0
|
|
20241206,160800,1538784035,2295,2295,2295,2295,0
|
|
20241206,160700,1538784035,2295,2295,2295,2295,0
|
|
20241206,160600,1538784035,2295,2295,2295,2295,0
|
|
20241206,160500,1538784035,2295,2295,2295,2295,0
|
|
20241206,160400,1538784035,2295,2295,2295,2295,0
|
|
20241206,160300,1538784035,2295,2295,2295,2295,0
|
|
20241206,160200,1538784035,2295,2295,2295,2295,0
|
|
20241206,160100,1538784035,2295,2295,2295,2295,0
|
|
20241206,160000,1538784035,2295,2295,2295,2295,0
|
|
20241206,155900,1538784035,2295,2295,2295,2295,0
|
|
20241206,155800,1538784035,2295,2295,2295,2295,0
|
|
20241206,155700,1538784035,2295,2295,2295,2295,0
|
|
20241206,155600,1538784035,2295,2295,2295,2295,0
|
|
20241206,155500,1538784035,2295,2295,2295,2295,0
|
|
20241206,155400,1538784035,2295,2295,2295,2295,0
|
|
20241206,155300,1538784035,2295,2295,2295,2295,0
|
|
20241206,155200,1538784035,2295,2295,2295,2295,0
|
|
20241206,155100,1538784035,2295,2295,2295,2295,0
|
|
20241206,155000,1538784035,2295,2295,2295,2295,0
|
|
20241206,154900,1538784035,2295,2295,2295,2295,0
|
|
20241206,154800,1538784035,2295,2295,2295,2295,0
|
|
20241206,154700,1538784035,2295,2295,2295,2295,0
|
|
20241206,154600,1538784035,2295,2295,2295,2295,0
|
|
20241206,154500,1538784035,2295,2295,2295,2295,0
|
|
20241206,154400,1538784035,2295,2295,2295,2295,30227
|
|
20241206,154300,1538784035,2295,2295,2295,2295,0
|
|
20241206,154200,1538784035,2295,2295,2295,2295,0
|
|
20241206,154100,1538784035,2295,2295,2295,2295,0
|
|
20241206,154000,1538784035,2295,2295,2295,2295,0
|
|
20241206,153900,1538784035,2295,2295,2295,2295,0
|
|
20241206,153800,1538784035,2295,2295,2295,2295,0
|
|
20241206,153700,1538784035,2295,2295,2295,2295,0
|
|
20241206,153600,1538784035,2295,2295,2295,2295,0
|
|
20241206,153500,1538784035,2295,2295,2295,2295,0
|
|
20241206,153400,1538784035,2295,2295,2295,2295,0
|
|
20241206,153300,1538784035,2295,2295,2295,2295,0
|
|
20241206,153200,1538784035,2295,2295,2295,2295,0
|
|
20241206,153100,1538784035,2295,2295,2295,2295,0
|
|
20241206,153000,1538784035,2295,2295,2295,2295,30227
|
|
20241206,152900,1469413070,2330,2330,2330,2330,0
|
|
20241206,152800,1469413070,2330,2330,2330,2330,0
|
|
20241206,152700,1469413070,2330,2330,2330,2330,0
|
|
20241206,152600,1469413070,2330,2330,2330,2330,0
|
|
20241206,152500,1469413070,2330,2330,2330,2330,0
|
|
20241206,152400,1469413070,2330,2330,2330,2330,0
|
|
20241206,152300,1469413070,2330,2330,2330,2330,0
|
|
20241206,152200,1469413070,2330,2330,2330,2330,0
|
|
20241206,152100,1469413070,2330,2330,2330,2330,0
|
|
20241206,152000,1469413070,2330,2330,2330,2330,0
|
|
20241206,151900,1469413070,2330,2325,2330,2320,855
|
|
20241206,151800,1467424380,2320,2310,2320,2310,3199
|
|
20241206,151700,1460006840,2320,2325,2325,2300,7088
|
|
20241206,151600,1443631095,2325,2320,2325,2320,190
|
|
20241206,151500,1443190205,2325,2320,2325,2310,777
|
|
20241206,151400,1441387325,2315,2320,2325,2295,11522
|
|
20241206,151300,1414880275,2310,2320,2320,2305,3957
|
|
20241206,151200,1405746410,2320,2330,2330,2320,3007
|
|
20241206,151100,1398767205,2330,2330,2330,2325,310
|
|
20241206,151000,1398045605,2330,2330,2330,2330,0
|
|
20241206,150900,1398045605,2330,2330,2330,2320,5964
|
|
20241206,150800,1384167925,2335,2335,2335,2335,371
|
|
20241206,150700,1383301640,2330,2335,2335,2330,284
|
|
20241206,150600,1382639590,2335,2335,2335,2335,0
|
|
20241206,150500,1382639590,2335,2330,2335,2330,790
|
|
20241206,150400,1380797565,2335,2330,2335,2330,101
|
|
20241206,150300,1380562230,2330,2330,2335,2330,2339
|
|
20241206,150200,1375112355,2335,2340,2345,2335,3103
|
|
20241206,150100,1367858500,2345,2345,2345,2340,27
|
|
20241206,150000,1367795190,2345,2340,2345,2340,1264
|
|
20241206,145900,1364832425,2345,2340,2345,2340,5050
|
|
20241206,145800,1353004545,2340,2325,2340,2325,4425
|
|
20241206,145700,1342691850,2330,2330,2330,2330,10
|
|
20241206,145600,1342668550,2325,2325,2325,2325,1267
|
|
20241206,145500,1339722775,2325,2320,2325,2320,1108
|
|
20241206,145400,1337151675,2325,2320,2325,2320,163
|
|
20241206,145300,1336773510,2315,2315,2315,2315,1050
|
|
20241206,145200,1334342760,2320,2320,2320,2320,439
|
|
20241206,145100,1333324280,2325,2320,2325,2310,5120
|
|
20241206,145000,1321483315,2325,2330,2335,2325,1367
|
|
20241206,144900,1318304980,2335,2330,2335,2325,253
|
|
20241206,144800,1317715940,2325,2325,2325,2325,30
|
|
20241206,144700,1317646190,2330,2330,2330,2325,468
|
|
20241206,144600,1316557145,2335,2330,2335,2325,54
|
|
20241206,144500,1316431360,2330,2330,2330,2330,1908
|
|
20241206,144400,1311985720,2325,2330,2330,2325,100
|
|
20241206,144300,1311753205,2335,2330,2335,2325,56
|
|
20241206,144200,1311622810,2335,2330,2335,2330,244
|
|
20241206,144100,1311053075,2330,2330,2330,2330,999
|
|
20241206,144000,1308725405,2330,2335,2335,2330,265
|
|
20241206,143900,1308106985,2335,2335,2335,2335,1000
|
|
20241206,143800,1305771985,2340,2340,2340,2340,0
|
|
20241206,143700,1305771985,2340,2340,2340,2340,0
|
|
20241206,143600,1305771985,2340,2335,2340,2335,202
|
|
20241206,143500,1305300305,2340,2340,2340,2340,12
|
|
20241206,143400,1305272225,2335,2335,2335,2335,30
|
|
20241206,143300,1305202175,2340,2340,2340,2340,1
|
|
20241206,143200,1305199835,2340,2335,2340,2335,544
|
|
20241206,143100,1303929540,2340,2345,2345,2340,11
|
|
20241206,143000,1303903785,2340,2340,2340,2340,454
|
|
20241206,142900,1302841425,2340,2345,2345,2340,1132
|
|
20241206,142800,1300192540,2345,2345,2350,2345,327
|
|
20241206,142700,1299425720,2345,2350,2350,2345,951
|
|
20241206,142600,1297193650,2350,2350,2350,2350,2917
|
|
20241206,142500,1290338700,2350,2340,2350,2340,3169
|
|
20241206,142400,1282909040,2345,2345,2345,2345,132
|
|
20241206,142300,1282599500,2345,2340,2345,2340,264
|
|
20241206,142200,1281981730,2345,2345,2345,2345,0
|
|
20241206,142100,1281981730,2345,2340,2345,2340,977
|
|
20241206,142000,1279695540,2340,2335,2340,2335,1402
|
|
20241206,141900,1276420770,2335,2330,2335,2330,1527
|
|
20241206,141800,1272862855,2330,2330,2330,2330,2
|
|
20241206,141700,1272858195,2325,2325,2325,2325,200
|
|
20241206,141600,1272393195,2325,2325,2325,2325,1227
|
|
20241206,141500,1269540420,2320,2320,2320,2320,250
|
|
20241206,141400,1268960420,2320,2320,2320,2320,1104
|
|
20241206,141300,1266399140,2320,2320,2320,2320,800
|
|
20241206,141200,1264543140,2325,2320,2325,2320,501
|
|
20241206,141100,1263380815,2320,2320,2320,2320,871
|
|
20241206,141000,1261360095,2325,2325,2325,2325,50
|
|
20241206,140900,1261243845,2325,2325,2325,2325,0
|
|
20241206,140800,1261243845,2325,2320,2325,2320,301
|
|
20241206,140700,1260545020,2320,2320,2320,2320,0
|
|
20241206,140600,1260545020,2320,2320,2320,2320,112
|
|
20241206,140500,1260285180,2315,2320,2320,2315,101
|
|
20241206,140400,1260051360,2320,2320,2320,2320,11
|
|
20241206,140300,1260025840,2320,2320,2320,2320,1200
|
|
20241206,140200,1257241840,2325,2325,2325,2325,100
|
|
20241206,140100,1257009340,2325,2325,2325,2325,154
|
|
20241206,140000,1256651290,2325,2325,2325,2325,348
|
|
20241206,135900,1255842190,2320,2325,2325,2320,500
|
|
20241206,135800,1254682175,2325,2325,2325,2325,0
|
|
20241206,135700,1254682175,2325,2330,2330,2325,637
|
|
20241206,135600,1253200765,2330,2330,2330,2330,0
|
|
20241206,135500,1253200765,2330,2330,2330,2330,0
|
|
20241206,135400,1253200765,2330,2330,2330,2330,0
|
|
20241206,135300,1253200765,2330,2330,2330,2330,1633
|
|
20241206,135200,1249395875,2335,2335,2340,2335,4
|
|
20241206,135100,1249386530,2340,2335,2340,2335,2
|
|
20241206,135000,1249381855,2335,2335,2340,2335,1169
|
|
20241206,134900,1246652210,2335,2335,2340,2335,1010
|
|
20241206,134800,1244293845,2330,2330,2330,2330,3354
|
|
20241206,134700,1236479025,2330,2330,2330,2325,2622
|
|
20241206,134600,1230382265,2330,2330,2330,2325,2505
|
|
20241206,134500,1224558110,2330,2330,2330,2330,27
|
|
20241206,134400,1224495200,2325,2325,2330,2325,145
|
|
20241206,134300,1224157365,2320,2320,2320,2320,1
|
|
20241206,134200,1224155045,2330,2330,2330,2330,0
|
|
20241206,134100,1224155045,2330,2325,2330,2325,4
|
|
20241206,134000,1224145730,2330,2330,2330,2330,0
|
|
20241206,133900,1224145730,2330,2330,2330,2325,86
|
|
20241206,133800,1223945610,2330,2325,2330,2325,510
|
|
20241206,133700,1222759810,2325,2320,2325,2320,1155
|
|
20241206,133600,1220074690,2325,2315,2325,2315,525
|
|
20241206,133500,1218857475,2310,2310,2310,2310,0
|
|
20241206,133400,1218857475,2310,2310,2310,2310,0
|
|
20241206,133300,1218857475,2310,2310,2310,2310,0
|
|
20241206,133200,1218857475,2310,2305,2310,2305,5562
|
|
20241206,133100,1206032585,2305,2305,2305,2305,0
|
|
20241206,133000,1206032585,2305,2300,2305,2300,2503
|
|
20241206,132900,1200274600,2305,2305,2305,2305,1633
|
|
20241206,132800,1196510535,2310,2310,2310,2310,748
|
|
20241206,132700,1194782655,2315,2310,2315,2310,296
|
|
20241206,132600,1194098165,2310,2310,2310,2310,0
|
|
20241206,132500,1194098165,2310,2310,2310,2310,0
|
|
20241206,132400,1194098165,2310,2310,2310,2310,0
|
|
20241206,132300,1194098165,2310,2310,2310,2310,292
|
|
20241206,132200,1193423645,2310,2310,2310,2310,0
|
|
20241206,132100,1193423645,2310,2310,2310,2310,649
|
|
20241206,132000,1191924455,2310,2315,2315,2310,6
|
|
20241206,131900,1191910570,2315,2315,2315,2315,11
|
|
20241206,131800,1191885105,2315,2320,2330,2315,2205
|
|
20241206,131700,1186771300,2315,2315,2315,2315,987
|
|
20241206,131600,1184486395,2315,2315,2315,2315,508
|
|
20241206,131500,1183310375,2315,2315,2315,2315,4
|
|
20241206,131400,1183301115,2315,2315,2315,2315,0
|
|
20241206,131300,1183301115,2315,2315,2315,2315,0
|
|
20241206,131200,1183301115,2315,2315,2315,2315,6
|
|
20241206,131100,1183287225,2315,2310,2315,2310,67
|
|
20241206,131000,1183132240,2310,2310,2310,2310,0
|
|
20241206,130900,1183132240,2310,2315,2315,2310,19
|
|
20241206,130800,1183088300,2310,2310,2310,2310,1
|
|
20241206,130700,1183085990,2315,2305,2315,2305,1065
|
|
20241206,130600,1180625980,2305,2305,2305,2305,0
|
|
20241206,130500,1180625980,2305,2305,2305,2305,0
|
|
20241206,130400,1180625980,2305,2305,2305,2305,570
|
|
20241206,130300,1179312130,2305,2305,2305,2305,1077
|
|
20241206,130200,1176829645,2310,2310,2310,2310,50
|
|
20241206,130100,1176714145,2310,2310,2310,2310,101
|
|
20241206,130000,1176480835,2310,2305,2310,2305,201
|
|
20241206,125900,1176017525,2305,2310,2310,2305,2955
|
|
20241206,125800,1169196085,2315,2315,2315,2315,1
|
|
20241206,125700,1169193770,2315,2315,2315,2315,24
|
|
20241206,125600,1169138210,2315,2315,2315,2315,3
|
|
20241206,125500,1169131265,2310,2310,2310,2310,0
|
|
20241206,125400,1169131265,2310,2310,2310,2310,107
|
|
20241206,125300,1168884095,2315,2315,2315,2315,0
|
|
20241206,125200,1168884095,2315,2315,2315,2315,21
|
|
20241206,125100,1168835480,2315,2315,2315,2315,658
|
|
20241206,125000,1167312210,2315,2310,2315,2310,1015
|
|
20241206,124900,1164967485,2310,2320,2320,2310,1057
|
|
20241206,124800,1162522980,2320,2320,2320,2320,1031
|
|
20241206,124700,1160131060,2320,2320,2320,2320,0
|
|
20241206,124600,1160131060,2320,2320,2320,2310,614
|
|
20241206,124500,1158710235,2320,2320,2320,2320,10
|
|
20241206,124400,1158687035,2320,2320,2320,2320,10
|
|
20241206,124300,1158663835,2320,2320,2320,2315,1050
|
|
20241206,124200,1156232335,2320,2320,2320,2320,100
|
|
20241206,124100,1156000335,2320,2320,2320,2320,3
|
|
20241206,124000,1155993375,2315,2315,2315,2315,38
|
|
20241206,123900,1155905405,2315,2320,2320,2315,96
|
|
20241206,123800,1155682690,2320,2320,2320,2320,1110
|
|
20241206,123700,1153107490,2315,2320,2320,2315,190
|
|
20241206,123600,1152666835,2320,2320,2320,2315,744
|
|
20241206,123500,1150942745,2320,2320,2320,2320,68
|
|
20241206,123400,1150784985,2325,2325,2325,2325,1
|
|
20241206,123300,1150782660,2325,2325,2325,2325,0
|
|
20241206,123200,1150782660,2325,2325,2325,2325,0
|
|
20241206,123100,1150782660,2325,2325,2325,2325,0
|
|
20241206,123000,1150782660,2325,2325,2325,2325,0
|
|
20241206,122900,1150782660,2325,2325,2325,2325,0
|
|
20241206,122800,1150782660,2325,2325,2325,2325,1
|
|
20241206,122700,1150780335,2320,2320,2330,2320,402
|
|
20241206,122600,1149846220,2320,2320,2320,2320,1562
|
|
20241206,122500,1146222380,2315,2315,2315,2315,426
|
|
20241206,122400,1145236190,2315,2315,2315,2315,1301
|
|
20241206,122300,1142224375,2315,2315,2320,2315,1424
|
|
20241206,122200,1138927810,2320,2325,2325,2320,281
|
|
20241206,122100,1138275885,2320,2325,2330,2320,605
|
|
20241206,122000,1136869550,2330,2325,2330,2325,1700
|
|
20241206,121900,1132917045,2320,2320,2320,2320,300
|
|
20241206,121800,1132221045,2325,2320,2325,2320,702
|
|
20241206,121700,1130592400,2320,2325,2330,2320,602
|
|
20241206,121600,1129194745,2325,2325,2325,2325,44
|
|
20241206,121500,1129092445,2325,2325,2325,2325,1
|
|
20241206,121400,1129090120,2330,2330,2330,2330,21
|
|
20241206,121300,1129041190,2325,2320,2325,2320,504
|
|
20241206,121200,1127870390,2325,2325,2325,2325,5
|
|
20241206,121100,1127858765,2325,2325,2325,2325,1
|
|
20241206,121000,1127856440,2320,2320,2320,2320,1021
|
|
20241206,120900,1125487720,2320,2325,2330,2320,592
|
|
20241206,120800,1124112380,2330,2320,2330,2320,2205
|
|
20241206,120700,1118985910,2325,2330,2330,2325,689
|
|
20241206,120600,1117383880,2330,2330,2330,2330,1551
|
|
20241206,120500,1113770050,2330,2330,2330,2330,206
|
|
20241206,120400,1113290070,2335,2335,2335,2335,300
|
|
20241206,120300,1112589570,2335,2335,2335,2335,3885
|
|
20241206,120200,1103518095,2340,2335,2340,2335,2526
|
|
20241206,120100,1097618735,2335,2335,2335,2335,0
|
|
20241206,120000,1097618735,2335,2330,2335,2330,1116
|
|
20241206,115900,1095018445,2330,2330,2330,2330,16
|
|
20241206,115800,1094981165,2330,2330,2330,2330,85
|
|
20241206,115700,1094783115,2330,2325,2330,2325,2
|
|
20241206,115600,1094778460,2335,2330,2335,2315,11329
|
|
20241206,115500,1068475945,2330,2325,2330,2325,74
|
|
20241206,115400,1068303530,2325,2320,2330,2320,8
|
|
20241206,115300,1068284920,2320,2325,2335,2310,16187
|
|
20241206,115200,1030786600,2325,2325,2325,2310,3389
|
|
20241206,115100,1022939970,2325,2335,2335,2325,705
|
|
20241206,115000,1021297785,2340,2340,2340,2340,0
|
|
20241206,114900,1021297785,2340,2340,2340,2330,2002
|
|
20241206,114800,1016622065,2340,2340,2340,2340,1570
|
|
20241206,114700,1012948265,2345,2340,2345,2335,2208
|
|
20241206,114600,1007779050,2345,2335,2345,2335,2365
|
|
20241206,114500,1002251635,2335,2335,2335,2335,1
|
|
20241206,114400,1002249300,2335,2335,2335,2335,0
|
|
20241206,114300,1002249300,2335,2335,2335,2335,985
|
|
20241206,114200,999949325,2335,2335,2335,2335,0
|
|
20241206,114100,999949325,2335,2320,2335,2320,594
|
|
20241206,114000,998567660,2325,2325,2325,2325,700
|
|
20241206,113900,996940160,2325,2325,2330,2305,5039
|
|
20241206,113800,985265995,2325,2325,2325,2325,78
|
|
20241206,113700,985084645,2320,2320,2320,2320,151
|
|
20241206,113600,984734325,2315,2330,2330,2315,1668
|
|
20241206,113500,980865750,2330,2330,2330,2325,924
|
|
20241206,113400,978713080,2340,2340,2340,2340,0
|
|
20241206,113300,978713080,2340,2340,2340,2335,23
|
|
20241206,113200,978659320,2335,2335,2335,2335,1105
|
|
20241206,113100,976079145,2330,2330,2330,2330,2185
|
|
20241206,113000,970988095,2330,2325,2330,2325,2086
|
|
20241206,112900,966138130,2320,2320,2320,2320,0
|
|
20241206,112800,966138130,2320,2320,2325,2320,1253
|
|
20241206,112700,963230170,2320,2320,2320,2320,190
|
|
20241206,112600,962789370,2320,2320,2320,2320,12
|
|
20241206,112500,962761530,2320,2320,2325,2320,2024
|
|
20241206,112400,958058045,2315,2315,2320,2315,2145
|
|
20241206,112300,953086100,2315,2310,2315,2305,522
|
|
20241206,112200,951881065,2310,2315,2315,2310,352
|
|
20241206,112100,951067430,2315,2315,2315,2315,1581
|
|
20241206,112000,947407415,2310,2310,2310,2310,1717
|
|
20241206,111900,943441145,2310,2310,2315,2310,3051
|
|
20241206,111800,936392485,2310,2310,2310,2305,86
|
|
20241206,111700,936193830,2305,2295,2305,2295,5442
|
|
20241206,111600,923661800,2300,2295,2300,2295,541
|
|
20241206,111500,922420195,2295,2300,2300,2295,507
|
|
20241206,111400,921256595,2300,2295,2300,2295,15
|
|
20241206,111300,921222165,2295,2295,2295,2295,451
|
|
20241206,111200,920187120,2295,2295,2295,2295,1110
|
|
20241206,111100,917639670,2290,2295,2295,2290,110
|
|
20241206,111000,917387270,2295,2295,2295,2285,1109
|
|
20241206,110900,914848235,2295,2295,2300,2285,1312
|
|
20241206,110800,911841925,2300,2300,2300,2295,1007
|
|
20241206,110700,909525845,2295,2295,2300,2295,3821
|
|
20241206,110600,900745140,2295,2295,2295,2295,2396
|
|
20241206,110500,895246320,2295,2280,2295,2280,3354
|
|
20241206,110400,887577450,2285,2285,2285,2275,1472
|
|
20241206,110300,884222020,2285,2280,2285,2280,4419
|
|
20241206,110200,874125445,2285,2285,2290,2285,3300
|
|
20241206,110100,866575945,2290,2285,2290,2285,5293
|
|
20241206,110000,854478845,2290,2290,2295,2290,323
|
|
20241206,105900,853739110,2290,2280,2290,2280,4446
|
|
20241206,105800,843578325,2280,2270,2280,2270,3355
|
|
20241206,105700,835946730,2265,2270,2280,2260,5769
|
|
20241206,105600,822840520,2265,2270,2285,2245,26140
|
|
20241206,105500,763664380,2285,2285,2285,2270,19068
|
|
20241206,105400,720207165,2285,2290,2290,2285,2233
|
|
20241206,105300,715095235,2290,2295,2295,2285,16969
|
|
20241206,105200,676190755,2300,2300,2310,2300,3255
|
|
20241206,105100,668695405,2300,2295,2300,2295,69
|
|
20241206,105000,668536715,2295,2300,2300,2295,2000
|
|
20241206,104900,663946205,2305,2305,2305,2295,6735
|
|
20241206,104800,648464230,2310,2310,2310,2310,473
|
|
20241206,104700,647371600,2315,2315,2315,2310,334
|
|
20241206,104600,646599890,2315,2315,2315,2315,0
|
|
20241206,104500,646599890,2315,2315,2315,2315,42
|
|
20241206,104400,646502660,2315,2320,2320,2315,161
|
|
20241206,104300,646129890,2320,2315,2320,2310,2018
|
|
20241206,104200,641450180,2315,2305,2315,2305,128
|
|
20241206,104100,641154475,2305,2310,2310,2305,2118
|
|
20241206,104000,636271770,2310,2310,2310,2305,1701
|
|
20241206,103900,632343465,2315,2320,2320,2315,3011
|
|
20241206,103800,625369480,2320,2320,2320,2320,100
|
|
20241206,103700,625137480,2320,2320,2320,2320,919
|
|
20241206,103600,623005400,2315,2315,2315,2310,2296
|
|
20241206,103500,617690665,2315,2315,2320,2315,2107
|
|
20241206,103400,612812615,2315,2315,2320,2315,524
|
|
20241206,103300,611599550,2310,2310,2320,2305,1784
|
|
20241206,103200,607475875,2310,2310,2315,2310,2943
|
|
20241206,103100,600672505,2310,2310,2315,2310,976
|
|
20241206,103000,598417930,2310,2310,2315,2310,2010
|
|
20241206,102900,593774825,2310,2295,2310,2295,2232
|
|
20241206,102800,588638700,2300,2305,2305,2295,2092
|
|
20241206,102700,583822860,2310,2310,2310,2310,2896
|
|
20241206,102600,577133100,2310,2310,2315,2310,2329
|
|
20241206,102500,571752740,2310,2310,2310,2310,4230
|
|
20241206,102400,561981440,2315,2310,2315,2310,211
|
|
20241206,102300,561492980,2315,2310,2315,2295,4291
|
|
20241206,102200,551609020,2305,2310,2310,2300,4568
|
|
20241206,102100,541082310,2305,2300,2320,2295,8874
|
|
20241206,102000,520653050,2300,2305,2305,2300,1481
|
|
20241206,101900,517243195,2300,2295,2305,2295,2925
|
|
20241206,101800,510515695,2300,2315,2320,2300,9355
|
|
20241206,101700,488955435,2325,2320,2325,2315,3916
|
|
20241206,101600,479875520,2320,2320,2325,2320,340
|
|
20241206,101500,479086715,2320,2315,2320,2310,2837
|
|
20241206,101400,472521240,2315,2325,2325,2315,5647
|
|
20241206,101300,459428320,2320,2325,2325,2320,37
|
|
20241206,101200,459342400,2325,2330,2330,2320,366
|
|
20241206,101100,458491500,2330,2325,2330,2320,1620
|
|
20241206,101000,454728725,2325,2325,2330,2320,557
|
|
20241206,100900,453436430,2330,2325,2330,2325,26
|
|
20241206,100800,453375975,2320,2320,2320,2320,316
|
|
20241206,100700,452642855,2325,2330,2330,2325,2915
|
|
20241206,100600,445864860,2330,2330,2330,2325,1154
|
|
20241206,100500,443176790,2330,2330,2330,2325,293
|
|
20241206,100400,442494500,2330,2330,2330,2330,1
|
|
20241206,100300,442492170,2325,2325,2325,2325,0
|
|
20241206,100200,442492170,2325,2330,2330,2325,675
|
|
20241206,100100,440922765,2325,2325,2325,2325,2161
|
|
20241206,100000,435898440,2330,2325,2330,2325,788
|
|
20241206,095900,434066310,2330,2320,2330,2320,5831
|
|
20241206,095800,420510105,2320,2320,2325,2315,6612
|
|
20241206,095700,405175235,2320,2330,2330,2320,8590
|
|
20241206,095600,385233765,2330,2330,2330,2330,1403
|
|
20241206,095500,381964775,2330,2325,2330,2325,819
|
|
20241206,095400,380057505,2330,2325,2330,2325,77
|
|
20241206,095300,379878460,2330,2330,2330,2330,21
|
|
20241206,095200,379829530,2330,2335,2335,2320,2285
|
|
20241206,095100,374523085,2325,2335,2335,2325,1807
|
|
20241206,095000,370319425,2330,2335,2335,2330,476
|
|
20241206,094900,369210295,2330,2330,2330,2330,0
|
|
20241206,094800,369210295,2330,2335,2335,2330,2290
|
|
20241206,094700,363867820,2335,2340,2340,2335,102
|
|
20241206,094600,363629145,2340,2345,2345,2335,1865
|
|
20241206,094500,359269585,2345,2340,2345,2340,1008
|
|
20241206,094400,356910840,2340,2340,2340,2330,1941
|
|
20241206,094300,352369905,2335,2335,2335,2335,121
|
|
20241206,094200,352087370,2330,2330,2335,2325,7934
|
|
20241206,094100,333635000,2330,2335,2335,2330,2406
|
|
20241206,094000,328026990,2330,2330,2335,2330,702
|
|
20241206,093900,326391325,2335,2335,2340,2330,712
|
|
20241206,093800,324731805,2335,2330,2340,2330,1608
|
|
20241206,093700,320983670,2325,2315,2325,2315,3267
|
|
20241206,093600,313396945,2315,2320,2325,2310,942
|
|
20241206,093500,311214685,2325,2325,2325,2310,10093
|
|
20241206,093400,287818610,2330,2325,2330,2315,2791
|
|
20241206,093300,281338890,2325,2325,2335,2315,10889
|
|
20241206,093200,256019255,2330,2335,2335,2330,1102
|
|
20241206,093100,253451590,2335,2330,2335,2330,5912
|
|
20241206,093000,239673540,2330,2340,2340,2330,3410
|
|
20241206,092900,231719130,2340,2340,2340,2335,1844
|
|
20241206,092800,227406935,2340,2345,2345,2340,809
|
|
20241206,092700,225511940,2345,2350,2350,2345,79
|
|
20241206,092600,225326635,2340,2350,2350,2340,3462
|
|
20241206,092500,217207935,2355,2350,2355,2350,805
|
|
20241206,092400,215315925,2355,2355,2355,2350,618
|
|
20241206,092300,213862930,2355,2345,2355,2345,2828
|
|
20241206,092200,207226225,2345,2350,2350,2335,7202
|
|
20241206,092100,190353455,2355,2355,2355,2355,107
|
|
20241206,092000,190101470,2355,2355,2355,2350,209
|
|
20241206,091900,189610275,2350,2355,2355,2345,1111
|
|
20241206,091800,186998120,2355,2355,2355,2340,2893
|
|
20241206,091700,180212015,2355,2350,2390,2350,8480
|
|
20241206,091600,160168400,2350,2350,2355,2350,271
|
|
20241206,091500,159531545,2350,2355,2355,2335,5070
|
|
20241206,091400,147648940,2355,2350,2355,2345,7233
|
|
20241206,091300,130664055,2355,2350,2355,2345,3368
|
|
20241206,091200,122756705,2350,2350,2355,2350,4649
|
|
20241206,091100,111831525,2350,2360,2360,2345,8437
|
|
20241206,091000,91995195,2360,2360,2365,2360,602
|
|
20241206,090900,90574460,2360,2360,2370,2360,414
|
|
20241206,090800,89597200,2355,2370,2370,2355,523
|
|
20241206,090700,88362845,2370,2380,2380,2360,895
|
|
20241206,090600,86244240,2375,2365,2380,2365,4992
|
|
20241206,090500,74412690,2365,2365,2370,2365,100
|
|
20241206,090400,74176175,2370,2375,2375,2365,877
|
|
20241206,090300,72100100,2380,2375,2380,2370,1923
|
|
20241206,090200,67536295,2375,2385,2385,2355,6474
|
|
20241206,090100,52240600,2375,2390,2400,2375,5940
|
|
20241206,090000,38043735,2390,2350,2390,2350,15844
|