617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,191400,1735439980,2260,2260,2260,2260,23083
|
|
20241210,191300,1735439980,2260,2260,2260,2260,0
|
|
20241210,191200,1735439980,2260,2260,2260,2260,0
|
|
20241210,191100,1735439980,2260,2260,2260,2260,0
|
|
20241210,191000,1735439980,2260,2260,2260,2260,0
|
|
20241210,190900,1735439980,2260,2260,2260,2260,0
|
|
20241210,190800,1735439980,2260,2260,2260,2260,0
|
|
20241210,190700,1735439980,2260,2260,2260,2260,0
|
|
20241210,190600,1735439980,2260,2260,2260,2260,0
|
|
20241210,190500,1735439980,2260,2260,2260,2260,0
|
|
20241210,190400,1735439980,2260,2260,2260,2260,0
|
|
20241210,190300,1735439980,2260,2260,2260,2260,0
|
|
20241210,190200,1735439980,2260,2260,2260,2260,0
|
|
20241210,190100,1735439980,2260,2260,2260,2260,0
|
|
20241210,190000,1735439980,2260,2260,2260,2260,0
|
|
20241210,185900,1735439980,2260,2260,2260,2260,0
|
|
20241210,185800,1735439980,2260,2260,2260,2260,0
|
|
20241210,185700,1735439980,2260,2260,2260,2260,0
|
|
20241210,185600,1735439980,2260,2260,2260,2260,0
|
|
20241210,185500,1735439980,2260,2260,2260,2260,0
|
|
20241210,185400,1735439980,2260,2260,2260,2260,0
|
|
20241210,185300,1735439980,2260,2260,2260,2260,0
|
|
20241210,185200,1735439980,2260,2260,2260,2260,0
|
|
20241210,185100,1735439980,2260,2260,2260,2260,0
|
|
20241210,185000,1735439980,2260,2260,2260,2260,0
|
|
20241210,184900,1735439980,2260,2260,2260,2260,0
|
|
20241210,184800,1735439980,2260,2260,2260,2260,0
|
|
20241210,184700,1735439980,2260,2260,2260,2260,0
|
|
20241210,184600,1735439980,2260,2260,2260,2260,0
|
|
20241210,184500,1735439980,2260,2260,2260,2260,0
|
|
20241210,184400,1735439980,2260,2260,2260,2260,23083
|
|
20241210,184300,1735439980,2260,2260,2260,2260,0
|
|
20241210,184200,1735439980,2260,2260,2260,2260,0
|
|
20241210,184100,1735439980,2260,2260,2260,2260,0
|
|
20241210,184000,1735439980,2260,2260,2260,2260,0
|
|
20241210,183900,1735439980,2260,2260,2260,2260,0
|
|
20241210,183800,1735439980,2260,2260,2260,2260,0
|
|
20241210,183700,1735439980,2260,2260,2260,2260,0
|
|
20241210,183600,1735439980,2260,2260,2260,2260,0
|
|
20241210,183500,1735439980,2260,2260,2260,2260,0
|
|
20241210,183400,1735439980,2260,2260,2260,2260,0
|
|
20241210,183300,1735439980,2260,2260,2260,2260,0
|
|
20241210,183200,1735439980,2260,2260,2260,2260,0
|
|
20241210,183100,1735439980,2260,2260,2260,2260,0
|
|
20241210,183000,1735439980,2260,2260,2260,2260,0
|
|
20241210,182900,1735439980,2260,2260,2260,2260,0
|
|
20241210,182800,1735439980,2260,2260,2260,2260,0
|
|
20241210,182700,1735439980,2260,2260,2260,2260,0
|
|
20241210,182600,1735439980,2260,2260,2260,2260,0
|
|
20241210,182500,1735439980,2260,2260,2260,2260,0
|
|
20241210,182400,1735439980,2260,2260,2260,2260,0
|
|
20241210,182300,1735439980,2260,2260,2260,2260,0
|
|
20241210,182200,1735439980,2260,2260,2260,2260,0
|
|
20241210,182100,1735439980,2260,2260,2260,2260,0
|
|
20241210,182000,1735439980,2260,2260,2260,2260,0
|
|
20241210,181900,1735439980,2260,2260,2260,2260,0
|
|
20241210,181800,1735439980,2260,2260,2260,2260,0
|
|
20241210,181700,1735439980,2260,2260,2260,2260,0
|
|
20241210,181600,1735439980,2260,2260,2260,2260,0
|
|
20241210,181500,1735439980,2260,2260,2260,2260,0
|
|
20241210,181400,1735439980,2260,2260,2260,2260,23083
|
|
20241210,181300,1735439980,2260,2260,2260,2260,0
|
|
20241210,181200,1735439980,2260,2260,2260,2260,0
|
|
20241210,181100,1735439980,2260,2260,2260,2260,0
|
|
20241210,181000,1735439980,2260,2260,2260,2260,0
|
|
20241210,180900,1735439980,2260,2260,2260,2260,0
|
|
20241210,180800,1735439980,2260,2260,2260,2260,0
|
|
20241210,180700,1735439980,2260,2260,2260,2260,0
|
|
20241210,180600,1735439980,2260,2260,2260,2260,0
|
|
20241210,180500,1735439980,2260,2260,2260,2260,0
|
|
20241210,180400,1735439980,2260,2260,2260,2260,0
|
|
20241210,180300,1735439980,2260,2260,2260,2260,0
|
|
20241210,180200,1735439980,2260,2260,2260,2260,0
|
|
20241210,180100,1735439980,2260,2260,2260,2260,0
|
|
20241210,180000,1735439980,2260,2260,2260,2260,0
|
|
20241210,175900,1735439980,2260,2260,2260,2260,0
|
|
20241210,175800,1735439980,2260,2260,2260,2260,0
|
|
20241210,175700,1735439980,2260,2260,2260,2260,0
|
|
20241210,175600,1735439980,2260,2260,2260,2260,0
|
|
20241210,175500,1735439980,2260,2260,2260,2260,0
|
|
20241210,175400,1735439980,2260,2260,2260,2260,0
|
|
20241210,175300,1735439980,2260,2260,2260,2260,0
|
|
20241210,175200,1735439980,2260,2260,2260,2260,0
|
|
20241210,175100,1735439980,2260,2260,2260,2260,0
|
|
20241210,175000,1735439980,2260,2260,2260,2260,0
|
|
20241210,174900,1735439980,2260,2260,2260,2260,0
|
|
20241210,174800,1735439980,2260,2260,2260,2260,0
|
|
20241210,174700,1735439980,2260,2260,2260,2260,0
|
|
20241210,174600,1735439980,2260,2260,2260,2260,0
|
|
20241210,174500,1735439980,2260,2260,2260,2260,0
|
|
20241210,174400,1735439980,2260,2260,2260,2260,23083
|
|
20241210,174300,1735439980,2260,2260,2260,2260,0
|
|
20241210,174200,1735439980,2260,2260,2260,2260,0
|
|
20241210,174100,1735439980,2260,2260,2260,2260,0
|
|
20241210,174000,1735439980,2260,2260,2260,2260,0
|
|
20241210,173900,1735439980,2260,2260,2260,2260,0
|
|
20241210,173800,1735439980,2260,2260,2260,2260,0
|
|
20241210,173700,1735439980,2260,2260,2260,2260,0
|
|
20241210,173600,1735439980,2260,2260,2260,2260,0
|
|
20241210,173500,1735439980,2260,2260,2260,2260,0
|
|
20241210,173400,1735439980,2260,2260,2260,2260,0
|
|
20241210,173300,1735439980,2260,2260,2260,2260,0
|
|
20241210,173200,1735439980,2260,2260,2260,2260,0
|
|
20241210,173100,1735439980,2260,2260,2260,2260,0
|
|
20241210,173000,1735439980,2260,2260,2260,2260,0
|
|
20241210,172900,1735439980,2260,2260,2260,2260,0
|
|
20241210,172800,1735439980,2260,2260,2260,2260,0
|
|
20241210,172700,1735439980,2260,2260,2260,2260,0
|
|
20241210,172600,1735439980,2260,2260,2260,2260,0
|
|
20241210,172500,1735439980,2260,2260,2260,2260,0
|
|
20241210,172400,1735439980,2260,2260,2260,2260,0
|
|
20241210,172300,1735439980,2260,2260,2260,2260,0
|
|
20241210,172200,1735439980,2260,2260,2260,2260,0
|
|
20241210,172100,1735439980,2260,2260,2260,2260,0
|
|
20241210,172000,1735439980,2260,2260,2260,2260,0
|
|
20241210,171900,1735439980,2260,2260,2260,2260,0
|
|
20241210,171800,1735439980,2260,2260,2260,2260,0
|
|
20241210,171700,1735439980,2260,2260,2260,2260,0
|
|
20241210,171600,1735439980,2260,2260,2260,2260,0
|
|
20241210,171500,1735439980,2260,2260,2260,2260,0
|
|
20241210,171400,1735439980,2260,2260,2260,2260,23083
|
|
20241210,171300,1735439980,2260,2260,2260,2260,0
|
|
20241210,171200,1735439980,2260,2260,2260,2260,0
|
|
20241210,171100,1735439980,2260,2260,2260,2260,0
|
|
20241210,171000,1735439980,2260,2260,2260,2260,0
|
|
20241210,170900,1735439980,2260,2260,2260,2260,0
|
|
20241210,170800,1735439980,2260,2260,2260,2260,0
|
|
20241210,170700,1735439980,2260,2260,2260,2260,0
|
|
20241210,170600,1735439980,2260,2260,2260,2260,0
|
|
20241210,170500,1735439980,2260,2260,2260,2260,0
|
|
20241210,170400,1735439980,2260,2260,2260,2260,0
|
|
20241210,170300,1735439980,2260,2260,2260,2260,0
|
|
20241210,170200,1735439980,2260,2260,2260,2260,0
|
|
20241210,170100,1735439980,2260,2260,2260,2260,0
|
|
20241210,170000,1735439980,2260,2260,2260,2260,0
|
|
20241210,165900,1735439980,2260,2260,2260,2260,0
|
|
20241210,165800,1735439980,2260,2260,2260,2260,0
|
|
20241210,165700,1735439980,2260,2260,2260,2260,0
|
|
20241210,165600,1735439980,2260,2260,2260,2260,0
|
|
20241210,165500,1735439980,2260,2260,2260,2260,0
|
|
20241210,165400,1735439980,2260,2260,2260,2260,0
|
|
20241210,165300,1735439980,2260,2260,2260,2260,0
|
|
20241210,165200,1735439980,2260,2260,2260,2260,0
|
|
20241210,165100,1735439980,2260,2260,2260,2260,0
|
|
20241210,165000,1735439980,2260,2260,2260,2260,0
|
|
20241210,164900,1735439980,2260,2260,2260,2260,0
|
|
20241210,164800,1735439980,2260,2260,2260,2260,0
|
|
20241210,164700,1735439980,2260,2260,2260,2260,0
|
|
20241210,164600,1735439980,2260,2260,2260,2260,0
|
|
20241210,164500,1735439980,2260,2260,2260,2260,0
|
|
20241210,164400,1735439980,2260,2260,2260,2260,23083
|
|
20241210,164300,1735439980,2260,2260,2260,2260,0
|
|
20241210,164200,1735439980,2260,2260,2260,2260,0
|
|
20241210,164100,1735439980,2260,2260,2260,2260,0
|
|
20241210,164000,1735439980,2260,2260,2260,2260,0
|
|
20241210,163900,1735439980,2260,2260,2260,2260,0
|
|
20241210,163800,1735439980,2260,2260,2260,2260,0
|
|
20241210,163700,1735439980,2260,2260,2260,2260,0
|
|
20241210,163600,1735439980,2260,2260,2260,2260,0
|
|
20241210,163500,1735439980,2260,2260,2260,2260,0
|
|
20241210,163400,1735439980,2260,2260,2260,2260,0
|
|
20241210,163300,1735439980,2260,2260,2260,2260,0
|
|
20241210,163200,1735439980,2260,2260,2260,2260,0
|
|
20241210,163100,1735439980,2260,2260,2260,2260,0
|
|
20241210,163000,1735439980,2260,2260,2260,2260,0
|
|
20241210,162900,1735439980,2260,2260,2260,2260,0
|
|
20241210,162800,1735439980,2260,2260,2260,2260,0
|
|
20241210,162700,1735439980,2260,2260,2260,2260,0
|
|
20241210,162600,1735439980,2260,2260,2260,2260,0
|
|
20241210,162500,1735439980,2260,2260,2260,2260,0
|
|
20241210,162400,1735439980,2260,2260,2260,2260,0
|
|
20241210,162300,1735439980,2260,2260,2260,2260,0
|
|
20241210,162200,1735439980,2260,2260,2260,2260,0
|
|
20241210,162100,1735439980,2260,2260,2260,2260,0
|
|
20241210,162000,1735439980,2260,2260,2260,2260,0
|
|
20241210,161900,1735439980,2260,2260,2260,2260,0
|
|
20241210,161800,1735439980,2260,2260,2260,2260,0
|
|
20241210,161700,1735439980,2260,2260,2260,2260,0
|
|
20241210,161600,1735439980,2260,2260,2260,2260,0
|
|
20241210,161500,1735439980,2260,2260,2260,2260,0
|
|
20241210,161400,1735439980,2260,2260,2260,2260,23083
|
|
20241210,161300,1735439980,2260,2260,2260,2260,0
|
|
20241210,161200,1735439980,2260,2260,2260,2260,0
|
|
20241210,161100,1735439980,2260,2260,2260,2260,0
|
|
20241210,161000,1735439980,2260,2260,2260,2260,0
|
|
20241210,160900,1735439980,2260,2260,2260,2260,0
|
|
20241210,160800,1735439980,2260,2260,2260,2260,0
|
|
20241210,160700,1735439980,2260,2260,2260,2260,0
|
|
20241210,160600,1735439980,2260,2260,2260,2260,0
|
|
20241210,160500,1735439980,2260,2260,2260,2260,0
|
|
20241210,160400,1735439980,2260,2260,2260,2260,0
|
|
20241210,160300,1735439980,2260,2260,2260,2260,0
|
|
20241210,160200,1735439980,2260,2260,2260,2260,0
|
|
20241210,160100,1735439980,2260,2260,2260,2260,0
|
|
20241210,160000,1735439980,2260,2260,2260,2260,0
|
|
20241210,155900,1735439980,2260,2260,2260,2260,0
|
|
20241210,155800,1735439980,2260,2260,2260,2260,0
|
|
20241210,155700,1735439980,2260,2260,2260,2260,0
|
|
20241210,155600,1735439980,2260,2260,2260,2260,0
|
|
20241210,155500,1735439980,2260,2260,2260,2260,0
|
|
20241210,155400,1735439980,2260,2260,2260,2260,0
|
|
20241210,155300,1735439980,2260,2260,2260,2260,0
|
|
20241210,155200,1735439980,2260,2260,2260,2260,0
|
|
20241210,155100,1735439980,2260,2260,2260,2260,0
|
|
20241210,155000,1735439980,2260,2260,2260,2260,0
|
|
20241210,154900,1735439980,2260,2260,2260,2260,0
|
|
20241210,154800,1735439980,2260,2260,2260,2260,0
|
|
20241210,154700,1735439980,2260,2260,2260,2260,0
|
|
20241210,154600,1735439980,2260,2260,2260,2260,0
|
|
20241210,154500,1735439980,2260,2260,2260,2260,0
|
|
20241210,154400,1735439980,2260,2260,2260,2260,23083
|
|
20241210,154300,1735439980,2260,2260,2260,2260,0
|
|
20241210,154200,1735439980,2260,2260,2260,2260,0
|
|
20241210,154100,1735439980,2260,2260,2260,2260,0
|
|
20241210,154000,1735439980,2260,2260,2260,2260,0
|
|
20241210,153900,1735439980,2260,2260,2260,2260,0
|
|
20241210,153800,1735439980,2260,2260,2260,2260,0
|
|
20241210,153700,1735439980,2260,2260,2260,2260,0
|
|
20241210,153600,1735439980,2260,2260,2260,2260,0
|
|
20241210,153500,1735439980,2260,2260,2260,2260,0
|
|
20241210,153400,1735439980,2260,2260,2260,2260,0
|
|
20241210,153300,1735439980,2260,2260,2260,2260,0
|
|
20241210,153200,1735439980,2260,2260,2260,2260,0
|
|
20241210,153100,1735439980,2260,2260,2260,2260,0
|
|
20241210,153000,1735439980,2260,2260,2260,2260,23083
|
|
20241210,152900,1683272400,2270,2270,2270,2270,0
|
|
20241210,152800,1683272400,2270,2270,2270,2270,0
|
|
20241210,152700,1683272400,2270,2270,2270,2270,0
|
|
20241210,152600,1683272400,2270,2270,2270,2270,0
|
|
20241210,152500,1683272400,2270,2270,2270,2270,0
|
|
20241210,152400,1683272400,2270,2270,2270,2270,0
|
|
20241210,152300,1683272400,2270,2270,2270,2270,0
|
|
20241210,152200,1683272400,2270,2270,2270,2270,0
|
|
20241210,152100,1683272400,2270,2270,2270,2270,0
|
|
20241210,152000,1683272400,2270,2270,2270,2270,0
|
|
20241210,151900,1683272400,2270,2265,2270,2260,3527
|
|
20241210,151800,1675284610,2270,2270,2270,2265,711
|
|
20241210,151700,1673671600,2270,2265,2270,2265,4444
|
|
20241210,151600,1663605710,2265,2265,2265,2265,127
|
|
20241210,151500,1663318055,2265,2260,2265,2260,2768
|
|
20241210,151400,1657055520,2260,2245,2260,2245,8967
|
|
20241210,151300,1636849145,2255,2250,2255,2245,3150
|
|
20241210,151200,1629765260,2245,2245,2255,2245,1704
|
|
20241210,151100,1625939660,2250,2250,2255,2250,8858
|
|
20241210,151000,1606009155,2255,2250,2255,2250,6
|
|
20241210,150900,1605995630,2250,2255,2255,2250,4071
|
|
20241210,150800,1596815545,2250,2255,2255,2250,473
|
|
20241210,150700,1595751275,2250,2250,2250,2250,948
|
|
20241210,150600,1593618275,2250,2250,2250,2250,1018
|
|
20241210,150500,1591327775,2255,2255,2255,2245,2765
|
|
20241210,150400,1585105310,2250,2255,2255,2245,1382
|
|
20241210,150300,1581999485,2250,2250,2255,2245,877
|
|
20241210,150200,1580026730,2240,2250,2250,2240,2132
|
|
20241210,150100,1575236200,2250,2260,2260,2250,553
|
|
20241210,150000,1573991220,2260,2255,2260,2235,6991
|
|
20241210,145900,1558253995,2255,2255,2255,2255,1220
|
|
20241210,145800,1555502895,2260,2260,2260,2260,309
|
|
20241210,145700,1554804555,2255,2260,2260,2255,1359
|
|
20241210,145600,1551738225,2260,2260,2260,2260,1022
|
|
20241210,145500,1549428505,2260,2255,2260,2255,306
|
|
20241210,145400,1548737445,2255,2260,2260,2255,250
|
|
20241210,145300,1548173445,2260,2255,2260,2250,5908
|
|
20241210,145200,1534855900,2255,2255,2255,2255,1
|
|
20241210,145100,1534853645,2255,2255,2255,2255,1030
|
|
20241210,145000,1532530995,2260,2260,2260,2260,1098
|
|
20241210,144900,1530049515,2260,2260,2265,2260,3608
|
|
20241210,144800,1521895405,2255,2255,2260,2255,4165
|
|
20241210,144700,1512482515,2255,2255,2255,2255,127
|
|
20241210,144600,1512196130,2255,2260,2260,2255,107
|
|
20241210,144500,1511954325,2255,2255,2260,2255,5798
|
|
20241210,144400,1498877480,2250,2250,2250,2250,326
|
|
20241210,144300,1498143980,2250,2250,2250,2250,472
|
|
20241210,144200,1497081980,2250,2250,2255,2250,13
|
|
20241210,144100,1497052720,2250,2245,2255,2245,13674
|
|
20241210,144000,1466309875,2240,2235,2245,2235,1203
|
|
20241210,143900,1463618405,2235,2235,2245,2235,634
|
|
20241210,143800,1462201405,2235,2235,2235,2235,778
|
|
20241210,143700,1460462575,2235,2235,2245,2235,754
|
|
20241210,143600,1458777355,2235,2235,2245,2235,655
|
|
20241210,143500,1457313410,2235,2240,2245,2235,1824
|
|
20241210,143400,1453228095,2245,2245,2245,2240,1625
|
|
20241210,143300,1449588085,2245,2235,2245,2235,916
|
|
20241210,143200,1447540600,2240,2235,2240,2235,713
|
|
20241210,143100,1445945175,2240,2240,2245,2235,1245
|
|
20241210,143000,1443157725,2245,2240,2245,2240,607
|
|
20241210,142900,1441798020,2240,2240,2240,2240,297
|
|
20241210,142800,1441132740,2250,2245,2250,2240,5472
|
|
20241210,142700,1428852345,2240,2240,2240,2240,1148
|
|
20241210,142600,1426280825,2240,2240,2245,2240,901
|
|
20241210,142500,1424262580,2235,2235,2235,2235,715
|
|
20241210,142400,1422664555,2235,2240,2240,2235,813
|
|
20241210,142300,1420845195,2235,2240,2240,2235,611
|
|
20241210,142200,1419479600,2245,2240,2245,2235,2236
|
|
20241210,142100,1414472575,2240,2240,2245,2235,686
|
|
20241210,142000,1412937510,2245,2245,2245,2235,630
|
|
20241210,141900,1411529180,2240,2240,2245,2235,3274
|
|
20241210,141800,1404198955,2245,2245,2245,2235,778
|
|
20241210,141700,1402459935,2245,2240,2245,2235,1668
|
|
20241210,141600,1398726815,2240,2245,2245,2240,616
|
|
20241210,141500,1397346970,2245,2240,2245,2235,1088
|
|
20241210,141400,1394912340,2245,2240,2245,2235,1441
|
|
20241210,141300,1391686405,2245,2235,2245,2235,790
|
|
20241210,141200,1389919245,2240,2245,2245,2235,1290
|
|
20241210,141100,1387033140,2235,2235,2240,2235,820
|
|
20241210,141000,1385200400,2235,2230,2240,2230,2207
|
|
20241210,140900,1380261330,2230,2235,2240,2230,772
|
|
20241210,140800,1378539030,2240,2235,2240,2230,3430
|
|
20241210,140700,1370875745,2235,2235,2240,2235,1066
|
|
20241210,140600,1368493015,2235,2245,2245,2235,875
|
|
20241210,140500,1366535750,2240,2240,2245,2235,10244
|
|
20241210,140400,1343634875,2245,2240,2245,2235,1917
|
|
20241210,140300,1339346735,2240,2240,2240,2240,1893
|
|
20241210,140200,1335106415,2240,2240,2240,2240,1781
|
|
20241210,140100,1331116975,2240,2245,2250,2240,1456
|
|
20241210,140000,1327851505,2240,2235,2250,2235,2369
|
|
20241210,135900,1322538905,2235,2235,2235,2235,1055
|
|
20241210,135800,1320180980,2245,2235,2245,2235,557
|
|
20241210,135700,1318936075,2235,2245,2245,2235,695
|
|
20241210,135600,1317382220,2235,2240,2240,2235,535
|
|
20241210,135500,1316185265,2240,2240,2245,2235,907
|
|
20241210,135400,1314155535,2240,2245,2245,2240,679
|
|
20241210,135300,1312634565,2235,2245,2245,2235,2554
|
|
20241210,135200,1306917560,2245,2240,2245,2235,1801
|
|
20241210,135100,1302885290,2235,2235,2240,2235,1037
|
|
20241210,135000,1300567590,2240,2235,2245,2230,3878
|
|
20241210,134900,1291887505,2240,2235,2240,2230,540
|
|
20241210,134800,1290683190,2240,2235,2240,2230,1653
|
|
20241210,134700,1286992685,2230,2240,2240,2230,2269
|
|
20241210,134600,1281929810,2240,2240,2240,2230,4290
|
|
20241210,134500,1272339025,2235,2235,2240,2235,1342
|
|
20241210,134400,1269336870,2240,2235,2240,2230,850
|
|
20241210,134300,1267439245,2240,2240,2240,2235,878
|
|
20241210,134200,1265475025,2245,2235,2245,2235,1138
|
|
20241210,134100,1262929455,2235,2235,2235,2235,1778
|
|
20241210,134000,1258955625,2240,2240,2240,2235,1037
|
|
20241210,133900,1256635985,2235,2240,2240,2230,1320
|
|
20241210,133800,1253684460,2235,2240,2240,2235,669
|
|
20241210,133700,1252189215,2240,2235,2245,2235,888
|
|
20241210,133600,1250204175,2235,2235,2245,2235,1353
|
|
20241210,133500,1247177435,2240,2245,2245,2235,1499
|
|
20241210,133400,1243821550,2240,2235,2240,2235,844
|
|
20241210,133300,1241933735,2235,2245,2245,2235,776
|
|
20241210,133200,1240199335,2240,2240,2240,2235,665
|
|
20241210,133100,1238711465,2240,2240,2245,2235,1764
|
|
20241210,133000,1234760975,2240,2245,2245,2235,3173
|
|
20241210,132900,1227655540,2245,2240,2245,2240,1186
|
|
20241210,132800,1224998205,2235,2240,2240,2235,999
|
|
20241210,132700,1222762000,2250,2250,2250,2240,732
|
|
20241210,132600,1221122235,2245,2240,2250,2235,2998
|
|
20241210,132500,1214403700,2245,2240,2245,2235,863
|
|
20241210,132400,1212472965,2235,2235,2245,2235,736
|
|
20241210,132300,1210827905,2235,2240,2245,2235,1629
|
|
20241210,132200,1207182715,2235,2240,2245,2235,1584
|
|
20241210,132100,1203638300,2240,2240,2245,2235,1917
|
|
20241210,132000,1199352440,2240,2245,2245,2235,643
|
|
20241210,131900,1197914995,2245,2235,2245,2235,1384
|
|
20241210,131800,1194817235,2235,2235,2235,2235,1041
|
|
20241210,131700,1192490600,2235,2245,2245,2235,797
|
|
20241210,131600,1190709275,2240,2240,2245,2235,1576
|
|
20241210,131500,1187184825,2245,2240,2245,2235,917
|
|
20241210,131400,1185133935,2240,2240,2240,2240,640
|
|
20241210,131300,1183700335,2245,2240,2250,2240,878
|
|
20241210,131200,1181733275,2240,2240,2240,2240,848
|
|
20241210,131100,1179833755,2245,2245,2245,2240,276
|
|
20241210,131000,1179215000,2245,2245,2245,2245,0
|
|
20241210,130900,1179215000,2245,2245,2245,2245,1766
|
|
20241210,130800,1175250330,2245,2245,2245,2245,0
|
|
20241210,130700,1175250330,2245,2250,2250,2245,1695
|
|
20241210,130600,1171437350,2255,2255,2255,2255,7
|
|
20241210,130500,1171421565,2250,2255,2255,2250,161
|
|
20241210,130400,1171059300,2250,2250,2255,2245,1026
|
|
20241210,130300,1168753090,2255,2255,2255,2255,1261
|
|
20241210,130200,1165909535,2250,2250,2250,2250,2911
|
|
20241210,130100,1159359785,2245,2245,2245,2245,5473
|
|
20241210,130000,1147072900,2245,2240,2245,2235,1796
|
|
20241210,125900,1143051185,2235,2240,2240,2235,1098
|
|
20241210,125800,1140596125,2240,2240,2245,2240,607
|
|
20241210,125700,1139236440,2240,2240,2245,2235,829
|
|
20241210,125600,1137381135,2240,2240,2240,2235,1156
|
|
20241210,125500,1134793010,2240,2240,2245,2240,766
|
|
20241210,125400,1133077165,2240,2240,2240,2240,146
|
|
20241210,125300,1132750125,2245,2245,2245,2245,1101
|
|
20241210,125200,1130278380,2245,2240,2245,2240,170
|
|
20241210,125100,1129897570,2245,2245,2245,2245,1
|
|
20241210,125000,1129895325,2240,2245,2245,2240,169
|
|
20241210,124900,1129516760,2245,2245,2245,2245,110
|
|
20241210,124800,1129269810,2245,2245,2245,2240,480
|
|
20241210,124700,1128193100,2240,2235,2245,2235,4629
|
|
20241210,124600,1117824345,2240,2235,2240,2235,516
|
|
20241210,124500,1116671010,2235,2235,2235,2235,185
|
|
20241210,124400,1116257535,2235,2235,2235,2235,552
|
|
20241210,124300,1115023815,2235,2235,2235,2235,195
|
|
20241210,124200,1114587990,2240,2240,2240,2240,2
|
|
20241210,124100,1114583510,2240,2240,2240,2240,222
|
|
20241210,124000,1114086230,2240,2235,2240,2235,3686
|
|
20241210,123900,1105831840,2240,2240,2240,2240,2270
|
|
20241210,123800,1100747040,2240,2240,2240,2240,134
|
|
20241210,123700,1100446880,2240,2235,2240,2235,2334
|
|
20241210,123600,1095225390,2240,2235,2240,2235,244
|
|
20241210,123500,1094679830,2235,2235,2235,2235,91
|
|
20241210,123400,1094476445,2235,2235,2240,2235,416
|
|
20241210,123300,1093545535,2235,2235,2240,2235,184
|
|
20241210,123200,1093134290,2235,2235,2235,2235,100
|
|
20241210,123100,1092910790,2235,2235,2235,2235,100
|
|
20241210,123000,1092687290,2230,2235,2245,2230,1875
|
|
20241210,122900,1088496160,2245,2235,2245,2230,7373
|
|
20241210,122800,1072014070,2235,2235,2235,2230,705
|
|
20241210,122700,1070441895,2230,2235,2235,2230,185
|
|
20241210,122600,1070029330,2230,2230,2230,2230,0
|
|
20241210,122500,1070029330,2230,2230,2230,2230,488
|
|
20241210,122400,1068941090,2235,2235,2235,2235,1
|
|
20241210,122300,1068938855,2230,2230,2230,2230,1712
|
|
20241210,122200,1065121095,2230,2235,2235,2230,19
|
|
20241210,122100,1065078715,2245,2230,2245,2230,5538
|
|
20241210,122000,1052690590,2230,2230,2230,2230,4
|
|
20241210,121900,1052681670,2230,2235,2235,2230,595
|
|
20241210,121800,1051353670,2230,2240,2240,2230,12
|
|
20241210,121700,1051326895,2240,2220,2240,2220,9254
|
|
20241210,121600,1030705735,2220,2225,2230,2220,800
|
|
20241210,121500,1028927515,2230,2220,2230,2215,9204
|
|
20241210,121400,1008492680,2220,2225,2225,2220,807
|
|
20241210,121300,1006701130,2220,2220,2220,2220,649
|
|
20241210,121200,1005260350,2225,2220,2230,2220,1581
|
|
20241210,121100,1001746060,2220,2220,2230,2220,1495
|
|
20241210,121000,998425230,2230,2220,2230,2215,5055
|
|
20241210,120900,987195380,2225,2230,2235,2220,4386
|
|
20241210,120800,977437470,2230,2230,2240,2230,1541
|
|
20241210,120700,973998730,2240,2235,2240,2235,6163
|
|
20241210,120600,960224420,2235,2240,2240,2235,642
|
|
20241210,120500,958789045,2235,2235,2240,2235,1669
|
|
20241210,120400,955058825,2240,2235,2240,2230,1151
|
|
20241210,120300,952489595,2240,2235,2240,2235,12828
|
|
20241210,120200,923768935,2235,2240,2245,2235,1143
|
|
20241210,120100,921212040,2235,2240,2250,2235,583
|
|
20241210,120000,919908980,2235,2230,2250,2225,2659
|
|
20241210,115900,913969020,2230,2225,2235,2225,721
|
|
20241210,115800,912362645,2230,2230,2235,2225,2845
|
|
20241210,115700,906020150,2230,2235,2240,2230,711
|
|
20241210,115600,904434210,2235,2235,2240,2235,1229
|
|
20241210,115500,901687385,2235,2240,2240,2235,4377
|
|
20241210,115400,891892605,2240,2240,2240,2240,805
|
|
20241210,115300,890089405,2240,2240,2240,2240,514
|
|
20241210,115200,888938045,2250,2245,2250,2240,1052
|
|
20241210,115100,886581450,2250,2240,2250,2240,1677
|
|
20241210,115000,882818120,2240,2245,2250,2240,922
|
|
20241210,114900,880752620,2240,2245,2250,2240,1831
|
|
20241210,114800,876643935,2245,2245,2250,2245,1282
|
|
20241210,114700,873765345,2255,2245,2255,2245,1601
|
|
20241210,114600,870164590,2245,2245,2260,2245,1039
|
|
20241210,114500,867830475,2245,2245,2250,2245,900
|
|
20241210,114400,865808975,2250,2245,2250,2245,897
|
|
20241210,114300,863795205,2250,2245,2250,2245,641
|
|
20241210,114200,862356135,2245,2245,2250,2245,932
|
|
20241210,114100,860263785,2245,2255,2255,2245,653
|
|
20241210,114000,858797640,2255,2255,2255,2245,1752
|
|
20241210,113900,854858835,2255,2250,2260,2250,1078
|
|
20241210,113800,852432170,2250,2255,2255,2250,560
|
|
20241210,113700,851171105,2255,2250,2255,2250,946
|
|
20241210,113600,849040045,2250,2250,2250,2250,895
|
|
20241210,113500,847026295,2250,2250,2250,2250,581
|
|
20241210,113400,845719045,2255,2255,2255,2250,704
|
|
20241210,113300,844134670,2250,2250,2250,2250,2110
|
|
20241210,113200,839387170,2255,2250,2255,2250,150
|
|
20241210,113100,839049320,2250,2250,2260,2250,2190
|
|
20241210,113000,834109330,2250,2255,2255,2250,849
|
|
20241210,112900,832198300,2255,2255,2255,2255,710
|
|
20241210,112800,830597250,2260,2260,2260,2255,104
|
|
20241210,112700,830362680,2255,2255,2260,2255,89
|
|
20241210,112600,830161980,2255,2250,2255,2250,2777
|
|
20241210,112500,823902725,2250,2255,2255,2250,1950
|
|
20241210,112400,819507535,2255,2255,2255,2255,1001
|
|
20241210,112300,817250280,2255,2255,2255,2255,170
|
|
20241210,112200,816866930,2260,2255,2260,2255,192
|
|
20241210,112100,816433960,2255,2255,2255,2255,0
|
|
20241210,112000,816433960,2255,2250,2260,2250,510
|
|
20241210,111900,815284710,2255,2250,2255,2250,5113
|
|
20241210,111800,803756425,2255,2250,2255,2250,1385
|
|
20241210,111700,800640125,2250,2250,2250,2250,1
|
|
20241210,111600,800637875,2250,2250,2250,2250,139
|
|
20241210,111500,800325125,2250,2250,2250,2250,2793
|
|
20241210,111400,794040875,2255,2255,2255,2255,0
|
|
20241210,111300,794040875,2255,2255,2260,2250,2266
|
|
20241210,111200,788940960,2260,2260,2260,2250,1904
|
|
20241210,111100,784646355,2260,2260,2260,2260,222
|
|
20241210,111000,784144635,2260,2250,2260,2245,9655
|
|
20241210,110900,762343185,2250,2250,2250,2250,1715
|
|
20241210,110800,758484435,2250,2255,2255,2250,3106
|
|
20241210,110700,751495450,2255,2255,2255,2255,1
|
|
20241210,110600,751493195,2255,2260,2260,2255,3077
|
|
20241210,110500,744551345,2255,2260,2260,2255,12
|
|
20241210,110400,744524235,2255,2250,2255,2250,453
|
|
20241210,110300,743503660,2260,2255,2260,2255,2370
|
|
20241210,110200,738149305,2255,2260,2260,2250,593
|
|
20241210,110100,736813130,2260,2260,2260,2260,0
|
|
20241210,110000,736813130,2260,2250,2260,2250,1641
|
|
20241210,105900,733113925,2250,2245,2250,2245,2863
|
|
20241210,105800,726677270,2245,2245,2250,2245,4571
|
|
20241210,105700,716415370,2245,2245,2245,2245,289
|
|
20241210,105600,715766565,2255,2250,2255,2250,2
|
|
20241210,105500,715762060,2250,2250,2250,2245,4967
|
|
20241210,105400,704598780,2250,2240,2250,2240,2750
|
|
20241210,105300,698425680,2245,2245,2245,2245,1
|
|
20241210,105200,698423435,2240,2240,2240,2240,167
|
|
20241210,105100,698049355,2245,2240,2245,2240,2648
|
|
20241210,105000,692109365,2240,2240,2245,2240,2066
|
|
20241210,104900,687476210,2245,2245,2245,2245,30
|
|
20241210,104800,687408860,2245,2245,2250,2245,7269
|
|
20241210,104700,671062320,2250,2245,2250,2240,6102
|
|
20241210,104600,657378395,2245,2245,2245,2245,1009
|
|
20241210,104500,655113190,2250,2245,2250,2245,2448
|
|
20241210,104400,649617415,2245,2245,2250,2245,3956
|
|
20241210,104300,640735695,2245,2250,2255,2245,6285
|
|
20241210,104200,626596265,2250,2255,2255,2250,9780
|
|
20241210,104100,604554415,2255,2260,2270,2255,4624
|
|
20241210,104000,594109135,2255,2265,2270,2255,1135
|
|
20241210,103900,591543515,2260,2260,2265,2260,2035
|
|
20241210,103800,586938595,2260,2260,2265,2255,1961
|
|
20241210,103700,582508280,2265,2265,2265,2260,2382
|
|
20241210,103600,577116425,2265,2270,2270,2260,1489
|
|
20241210,103500,573747065,2265,2270,2270,2265,219
|
|
20241210,103400,573251005,2270,2270,2270,2270,4
|
|
20241210,103300,573241925,2265,2270,2270,2265,810
|
|
20241210,103200,571403230,2275,2265,2275,2260,2799
|
|
20241210,103100,565058525,2260,2270,2270,2260,2070
|
|
20241210,103000,560366710,2270,2265,2275,2265,1151
|
|
20241210,102900,557757160,2270,2270,2270,2270,545
|
|
20241210,102800,556520010,2275,2275,2275,2275,404
|
|
20241210,102700,555600910,2270,2270,2270,2270,219
|
|
20241210,102600,555103780,2270,2275,2280,2270,1473
|
|
20241210,102500,551752705,2275,2275,2275,2275,50
|
|
20241210,102400,551638955,2275,2275,2275,2275,140
|
|
20241210,102300,551320455,2275,2280,2280,2275,2350
|
|
20241210,102200,545973815,2275,2275,2280,2270,3504
|
|
20241210,102100,538003090,2275,2275,2275,2275,91
|
|
20241210,102000,537796065,2275,2275,2275,2275,20
|
|
20241210,101900,537750565,2275,2275,2275,2275,45
|
|
20241210,101800,537648190,2275,2275,2275,2275,323
|
|
20241210,101700,536913365,2275,2280,2280,2275,660
|
|
20241210,101600,535411815,2280,2285,2285,2280,128
|
|
20241210,101500,535119970,2285,2285,2285,2285,102
|
|
20241210,101400,534886900,2285,2280,2285,2280,2627
|
|
20241210,101300,528897335,2280,2280,2280,2280,2
|
|
20241210,101200,528892775,2285,2270,2285,2270,841
|
|
20241210,101100,526975390,2270,2270,2275,2270,793
|
|
20241210,101000,525173890,2275,2285,2285,2275,8190
|
|
20241210,100900,506486320,2290,2290,2290,2290,0
|
|
20241210,100800,506486320,2290,2290,2290,2290,183
|
|
20241210,100700,506067250,2290,2290,2290,2290,200
|
|
20241210,100600,505609250,2295,2295,2295,2290,339
|
|
20241210,100500,504832750,2295,2295,2295,2295,20
|
|
20241210,100400,504786850,2295,2290,2295,2290,570
|
|
20241210,100300,503481545,2290,2285,2290,2285,523
|
|
20241210,100200,502284090,2290,2285,2295,2280,6297
|
|
20241210,100100,487882210,2275,2270,2280,2270,12619
|
|
20241210,100000,459131360,2270,2270,2275,2265,1013
|
|
20241210,095900,456833390,2270,2280,2280,2270,538
|
|
20241210,095800,455607170,2280,2275,2280,2270,165
|
|
20241210,095700,455231945,2275,2275,2275,2275,11899
|
|
20241210,095600,428161720,2280,2280,2280,2275,128
|
|
20241210,095500,427870420,2280,2280,2280,2280,476
|
|
20241210,095400,426785140,2280,2275,2285,2275,4604
|
|
20241210,095300,416298165,2275,2275,2275,2275,449
|
|
20241210,095200,415276690,2275,2280,2280,2275,955
|
|
20241210,095100,413103615,2280,2280,2280,2280,334
|
|
20241210,095000,412342095,2280,2280,2280,2275,1513
|
|
20241210,094900,408892460,2280,2280,2280,2275,417
|
|
20241210,094800,407941705,2280,2280,2280,2275,100
|
|
20241210,094700,407713955,2275,2280,2280,2275,310
|
|
20241210,094600,407008155,2280,2275,2280,2275,3673
|
|
20241210,094500,398636215,2275,2280,2280,2275,883
|
|
20241210,094400,396622980,2280,2275,2280,2275,15
|
|
20241210,094300,396588795,2280,2275,2280,2275,532
|
|
20241210,094200,395376260,2270,2270,2275,2270,1100
|
|
20241210,094100,392875640,2270,2270,2270,2265,1272
|
|
20241210,094000,389988255,2270,2270,2270,2270,1798
|
|
20241210,093900,385906795,2270,2270,2270,2270,602
|
|
20241210,093800,384540255,2270,2275,2275,2270,3583
|
|
20241210,093700,376388935,2270,2275,2275,2270,3631
|
|
20241210,093600,368143415,2275,2275,2280,2270,4161
|
|
20241210,093500,358686750,2275,2280,2280,2275,7204
|
|
20241210,093400,342292495,2280,2275,2280,2270,4565
|
|
20241210,093300,331893275,2270,2260,2270,2260,7231
|
|
20241210,093200,315508440,2255,2255,2255,2255,1776
|
|
20241210,093100,311503560,2255,2255,2255,2250,110
|
|
20241210,093000,311255545,2255,2255,2255,2250,5406
|
|
20241210,092900,299088255,2255,2250,2255,2250,2130
|
|
20241210,092800,294293490,2255,2260,2260,2255,2402
|
|
20241210,092700,288876640,2255,2255,2260,2255,214
|
|
20241210,092600,288394060,2255,2250,2260,2250,2927
|
|
20241210,092500,281795660,2255,2250,2255,2240,3956
|
|
20241210,092400,272901395,2250,2245,2250,2245,2158
|
|
20241210,092300,268056535,2245,2235,2245,2235,309
|
|
20241210,092200,267362850,2235,2240,2245,2235,1780
|
|
20241210,092100,263376195,2245,2250,2255,2245,2537
|
|
20241210,092000,257669435,2250,2255,2255,2245,1454
|
|
20241210,091900,254396005,2255,2240,2255,2240,4638
|
|
20241210,091800,243969100,2240,2235,2240,2230,1810
|
|
20241210,091700,239916330,2240,2220,2240,2220,16371
|
|
20241210,091600,203498560,2220,2225,2225,2220,62
|
|
20241210,091500,203360860,2225,2225,2230,2225,5039
|
|
20241210,091400,192148670,2230,2230,2230,2230,434
|
|
20241210,091300,191180850,2225,2220,2230,2220,1921
|
|
20241210,091200,186906740,2220,2215,2220,2215,1832
|
|
20241210,091100,182846715,2220,2220,2220,2215,516
|
|
20241210,091000,181701665,2220,2220,2220,2215,2812
|
|
20241210,090900,175468760,2220,2215,2225,2215,5646
|
|
20241210,090800,162951690,2215,2210,2215,2210,3654
|
|
20241210,090700,154858255,2210,2205,2215,2205,3721
|
|
20241210,090600,146635070,2200,2205,2210,2200,486
|
|
20241210,090500,145563890,2210,2200,2215,2195,12107
|
|
20241210,090400,118903905,2200,2195,2210,2185,8845
|
|
20241210,090300,99443075,2180,2195,2200,2180,2056
|
|
20241210,090200,94927425,2195,2185,2195,2170,7096
|
|
20241210,090100,79394645,2165,2180,2190,2165,2996
|
|
20241210,090000,72863000,2160,2135,2185,2135,33992
|