616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,191300,1376522385,2350,2350,2350,2350,18210
|
|
20241219,191200,1376522385,2350,2350,2350,2350,0
|
|
20241219,191100,1376522385,2350,2350,2350,2350,0
|
|
20241219,191000,1376522385,2350,2350,2350,2350,0
|
|
20241219,190900,1376522385,2350,2350,2350,2350,0
|
|
20241219,190800,1376522385,2350,2350,2350,2350,0
|
|
20241219,190700,1376522385,2350,2350,2350,2350,0
|
|
20241219,190600,1376522385,2350,2350,2350,2350,0
|
|
20241219,190500,1376522385,2350,2350,2350,2350,0
|
|
20241219,190400,1376522385,2350,2350,2350,2350,0
|
|
20241219,190300,1376522385,2350,2350,2350,2350,0
|
|
20241219,190200,1376522385,2350,2350,2350,2350,0
|
|
20241219,190100,1376522385,2350,2350,2350,2350,0
|
|
20241219,190000,1376522385,2350,2350,2350,2350,0
|
|
20241219,185900,1376522385,2350,2350,2350,2350,0
|
|
20241219,185800,1376522385,2350,2350,2350,2350,0
|
|
20241219,185700,1376522385,2350,2350,2350,2350,0
|
|
20241219,185600,1376522385,2350,2350,2350,2350,0
|
|
20241219,185500,1376522385,2350,2350,2350,2350,0
|
|
20241219,185400,1376522385,2350,2350,2350,2350,0
|
|
20241219,185300,1376522385,2350,2350,2350,2350,0
|
|
20241219,185200,1376522385,2350,2350,2350,2350,0
|
|
20241219,185100,1376522385,2350,2350,2350,2350,0
|
|
20241219,185000,1376522385,2350,2350,2350,2350,0
|
|
20241219,184900,1376522385,2350,2350,2350,2350,0
|
|
20241219,184800,1376522385,2350,2350,2350,2350,0
|
|
20241219,184700,1376522385,2350,2350,2350,2350,0
|
|
20241219,184600,1376522385,2350,2350,2350,2350,0
|
|
20241219,184500,1376522385,2350,2350,2350,2350,0
|
|
20241219,184400,1376522385,2350,2350,2350,2350,0
|
|
20241219,184300,1376522385,2350,2350,2350,2350,18210
|
|
20241219,184200,1376522385,2350,2350,2350,2350,0
|
|
20241219,184100,1376522385,2350,2350,2350,2350,0
|
|
20241219,184000,1376522385,2350,2350,2350,2350,0
|
|
20241219,183900,1376522385,2350,2350,2350,2350,0
|
|
20241219,183800,1376522385,2350,2350,2350,2350,0
|
|
20241219,183700,1376522385,2350,2350,2350,2350,0
|
|
20241219,183600,1376522385,2350,2350,2350,2350,0
|
|
20241219,183500,1376522385,2350,2350,2350,2350,0
|
|
20241219,183400,1376522385,2350,2350,2350,2350,0
|
|
20241219,183300,1376522385,2350,2350,2350,2350,0
|
|
20241219,183200,1376522385,2350,2350,2350,2350,0
|
|
20241219,183100,1376522385,2350,2350,2350,2350,0
|
|
20241219,183000,1376522385,2350,2350,2350,2350,0
|
|
20241219,182900,1376522385,2350,2350,2350,2350,0
|
|
20241219,182800,1376522385,2350,2350,2350,2350,0
|
|
20241219,182700,1376522385,2350,2350,2350,2350,0
|
|
20241219,182600,1376522385,2350,2350,2350,2350,0
|
|
20241219,182500,1376522385,2350,2350,2350,2350,0
|
|
20241219,182400,1376522385,2350,2350,2350,2350,0
|
|
20241219,182300,1376522385,2350,2350,2350,2350,0
|
|
20241219,182200,1376522385,2350,2350,2350,2350,0
|
|
20241219,182100,1376522385,2350,2350,2350,2350,0
|
|
20241219,182000,1376522385,2350,2350,2350,2350,0
|
|
20241219,181900,1376522385,2350,2350,2350,2350,0
|
|
20241219,181800,1376522385,2350,2350,2350,2350,0
|
|
20241219,181700,1376522385,2350,2350,2350,2350,0
|
|
20241219,181600,1376522385,2350,2350,2350,2350,0
|
|
20241219,181500,1376522385,2350,2350,2350,2350,0
|
|
20241219,181400,1376522385,2350,2350,2350,2350,0
|
|
20241219,181300,1376522385,2350,2350,2350,2350,18210
|
|
20241219,181200,1376522385,2350,2350,2350,2350,0
|
|
20241219,181100,1376522385,2350,2350,2350,2350,0
|
|
20241219,181000,1376522385,2350,2350,2350,2350,0
|
|
20241219,180900,1376522385,2350,2350,2350,2350,0
|
|
20241219,180800,1376522385,2350,2350,2350,2350,0
|
|
20241219,180700,1376522385,2350,2350,2350,2350,0
|
|
20241219,180600,1376522385,2350,2350,2350,2350,0
|
|
20241219,180500,1376522385,2350,2350,2350,2350,0
|
|
20241219,180400,1376522385,2350,2350,2350,2350,0
|
|
20241219,180300,1376522385,2350,2350,2350,2350,0
|
|
20241219,180200,1376522385,2350,2350,2350,2350,0
|
|
20241219,180100,1376522385,2350,2350,2350,2350,0
|
|
20241219,180000,1376522385,2350,2350,2350,2350,0
|
|
20241219,175900,1376522385,2350,2350,2350,2350,0
|
|
20241219,175800,1376522385,2350,2350,2350,2350,0
|
|
20241219,175700,1376522385,2350,2350,2350,2350,0
|
|
20241219,175600,1376522385,2350,2350,2350,2350,0
|
|
20241219,175500,1376522385,2350,2350,2350,2350,0
|
|
20241219,175400,1376522385,2350,2350,2350,2350,0
|
|
20241219,175300,1376522385,2350,2350,2350,2350,0
|
|
20241219,175200,1376522385,2350,2350,2350,2350,0
|
|
20241219,175100,1376522385,2350,2350,2350,2350,0
|
|
20241219,175000,1376522385,2350,2350,2350,2350,0
|
|
20241219,174900,1376522385,2350,2350,2350,2350,0
|
|
20241219,174800,1376522385,2350,2350,2350,2350,0
|
|
20241219,174700,1376522385,2350,2350,2350,2350,0
|
|
20241219,174600,1376522385,2350,2350,2350,2350,0
|
|
20241219,174500,1376522385,2350,2350,2350,2350,0
|
|
20241219,174400,1376522385,2350,2350,2350,2350,0
|
|
20241219,174300,1376522385,2350,2350,2350,2350,18210
|
|
20241219,174200,1376522385,2350,2350,2350,2350,0
|
|
20241219,174100,1376522385,2350,2350,2350,2350,0
|
|
20241219,174000,1376522385,2350,2350,2350,2350,0
|
|
20241219,173900,1376522385,2350,2350,2350,2350,0
|
|
20241219,173800,1376522385,2350,2350,2350,2350,0
|
|
20241219,173700,1376522385,2350,2350,2350,2350,0
|
|
20241219,173600,1376522385,2350,2350,2350,2350,0
|
|
20241219,173500,1376522385,2350,2350,2350,2350,0
|
|
20241219,173400,1376522385,2350,2350,2350,2350,0
|
|
20241219,173300,1376522385,2350,2350,2350,2350,0
|
|
20241219,173200,1376522385,2350,2350,2350,2350,0
|
|
20241219,173100,1376522385,2350,2350,2350,2350,0
|
|
20241219,173000,1376522385,2350,2350,2350,2350,0
|
|
20241219,172900,1376522385,2350,2350,2350,2350,0
|
|
20241219,172800,1376522385,2350,2350,2350,2350,0
|
|
20241219,172700,1376522385,2350,2350,2350,2350,0
|
|
20241219,172600,1376522385,2350,2350,2350,2350,0
|
|
20241219,172500,1376522385,2350,2350,2350,2350,0
|
|
20241219,172400,1376522385,2350,2350,2350,2350,0
|
|
20241219,172300,1376522385,2350,2350,2350,2350,0
|
|
20241219,172200,1376522385,2350,2350,2350,2350,0
|
|
20241219,172100,1376522385,2350,2350,2350,2350,0
|
|
20241219,172000,1376522385,2350,2350,2350,2350,0
|
|
20241219,171900,1376522385,2350,2350,2350,2350,0
|
|
20241219,171800,1376522385,2350,2350,2350,2350,0
|
|
20241219,171700,1376522385,2350,2350,2350,2350,0
|
|
20241219,171600,1376522385,2350,2350,2350,2350,0
|
|
20241219,171500,1376522385,2350,2350,2350,2350,0
|
|
20241219,171400,1376522385,2350,2350,2350,2350,0
|
|
20241219,171300,1376522385,2350,2350,2350,2350,18210
|
|
20241219,171200,1376522385,2350,2350,2350,2350,0
|
|
20241219,171100,1376522385,2350,2350,2350,2350,0
|
|
20241219,171000,1376522385,2350,2350,2350,2350,0
|
|
20241219,170900,1376522385,2350,2350,2350,2350,0
|
|
20241219,170800,1376522385,2350,2350,2350,2350,0
|
|
20241219,170700,1376522385,2350,2350,2350,2350,0
|
|
20241219,170600,1376522385,2350,2350,2350,2350,0
|
|
20241219,170500,1376522385,2350,2350,2350,2350,0
|
|
20241219,170400,1376522385,2350,2350,2350,2350,0
|
|
20241219,170300,1376522385,2350,2350,2350,2350,0
|
|
20241219,170200,1376522385,2350,2350,2350,2350,0
|
|
20241219,170100,1376522385,2350,2350,2350,2350,0
|
|
20241219,170000,1376522385,2350,2350,2350,2350,0
|
|
20241219,165900,1376522385,2350,2350,2350,2350,0
|
|
20241219,165800,1376522385,2350,2350,2350,2350,0
|
|
20241219,165700,1376522385,2350,2350,2350,2350,0
|
|
20241219,165600,1376522385,2350,2350,2350,2350,0
|
|
20241219,165500,1376522385,2350,2350,2350,2350,0
|
|
20241219,165400,1376522385,2350,2350,2350,2350,0
|
|
20241219,165300,1376522385,2350,2350,2350,2350,0
|
|
20241219,165200,1376522385,2350,2350,2350,2350,0
|
|
20241219,165100,1376522385,2350,2350,2350,2350,0
|
|
20241219,165000,1376522385,2350,2350,2350,2350,0
|
|
20241219,164900,1376522385,2350,2350,2350,2350,0
|
|
20241219,164800,1376522385,2350,2350,2350,2350,0
|
|
20241219,164700,1376522385,2350,2350,2350,2350,0
|
|
20241219,164600,1376522385,2350,2350,2350,2350,0
|
|
20241219,164500,1376522385,2350,2350,2350,2350,0
|
|
20241219,164400,1376522385,2350,2350,2350,2350,0
|
|
20241219,164300,1376522385,2350,2350,2350,2350,18210
|
|
20241219,164200,1376522385,2350,2350,2350,2350,0
|
|
20241219,164100,1376522385,2350,2350,2350,2350,0
|
|
20241219,164000,1376522385,2350,2350,2350,2350,0
|
|
20241219,163900,1376522385,2350,2350,2350,2350,0
|
|
20241219,163800,1376522385,2350,2350,2350,2350,0
|
|
20241219,163700,1376522385,2350,2350,2350,2350,0
|
|
20241219,163600,1376522385,2350,2350,2350,2350,0
|
|
20241219,163500,1376522385,2350,2350,2350,2350,0
|
|
20241219,163400,1376522385,2350,2350,2350,2350,0
|
|
20241219,163300,1376522385,2350,2350,2350,2350,0
|
|
20241219,163200,1376522385,2350,2350,2350,2350,0
|
|
20241219,163100,1376522385,2350,2350,2350,2350,0
|
|
20241219,163000,1376522385,2350,2350,2350,2350,0
|
|
20241219,162900,1376522385,2350,2350,2350,2350,0
|
|
20241219,162800,1376522385,2350,2350,2350,2350,0
|
|
20241219,162700,1376522385,2350,2350,2350,2350,0
|
|
20241219,162600,1376522385,2350,2350,2350,2350,0
|
|
20241219,162500,1376522385,2350,2350,2350,2350,0
|
|
20241219,162400,1376522385,2350,2350,2350,2350,0
|
|
20241219,162300,1376522385,2350,2350,2350,2350,0
|
|
20241219,162200,1376522385,2350,2350,2350,2350,0
|
|
20241219,162100,1376522385,2350,2350,2350,2350,0
|
|
20241219,162000,1376522385,2350,2350,2350,2350,0
|
|
20241219,161900,1376522385,2350,2350,2350,2350,0
|
|
20241219,161800,1376522385,2350,2350,2350,2350,0
|
|
20241219,161700,1376522385,2350,2350,2350,2350,0
|
|
20241219,161600,1376522385,2350,2350,2350,2350,0
|
|
20241219,161500,1376522385,2350,2350,2350,2350,0
|
|
20241219,161400,1376522385,2350,2350,2350,2350,0
|
|
20241219,161300,1376522385,2350,2350,2350,2350,18210
|
|
20241219,161200,1376522385,2350,2350,2350,2350,0
|
|
20241219,161100,1376522385,2350,2350,2350,2350,0
|
|
20241219,161000,1376522385,2350,2350,2350,2350,0
|
|
20241219,160900,1376522385,2350,2350,2350,2350,0
|
|
20241219,160800,1376522385,2350,2350,2350,2350,0
|
|
20241219,160700,1376522385,2350,2350,2350,2350,0
|
|
20241219,160600,1376522385,2350,2350,2350,2350,0
|
|
20241219,160500,1376522385,2350,2350,2350,2350,0
|
|
20241219,160400,1376522385,2350,2350,2350,2350,0
|
|
20241219,160300,1376522385,2350,2350,2350,2350,0
|
|
20241219,160200,1376522385,2350,2350,2350,2350,0
|
|
20241219,160100,1376522385,2350,2350,2350,2350,0
|
|
20241219,160000,1376522385,2350,2350,2350,2350,0
|
|
20241219,155900,1376522385,2350,2350,2350,2350,0
|
|
20241219,155800,1376522385,2350,2350,2350,2350,0
|
|
20241219,155700,1376522385,2350,2350,2350,2350,0
|
|
20241219,155600,1376522385,2350,2350,2350,2350,0
|
|
20241219,155500,1376522385,2350,2350,2350,2350,0
|
|
20241219,155400,1376522385,2350,2350,2350,2350,0
|
|
20241219,155300,1376522385,2350,2350,2350,2350,0
|
|
20241219,155200,1376522385,2350,2350,2350,2350,0
|
|
20241219,155100,1376522385,2350,2350,2350,2350,0
|
|
20241219,155000,1376522385,2350,2350,2350,2350,0
|
|
20241219,154900,1376522385,2350,2350,2350,2350,0
|
|
20241219,154800,1376522385,2350,2350,2350,2350,0
|
|
20241219,154700,1376522385,2350,2350,2350,2350,0
|
|
20241219,154600,1376522385,2350,2350,2350,2350,0
|
|
20241219,154500,1376522385,2350,2350,2350,2350,0
|
|
20241219,154400,1376522385,2350,2350,2350,2350,0
|
|
20241219,154300,1376522385,2350,2350,2350,2350,18210
|
|
20241219,154200,1376522385,2350,2350,2350,2350,0
|
|
20241219,154100,1376522385,2350,2350,2350,2350,0
|
|
20241219,154000,1376522385,2350,2350,2350,2350,0
|
|
20241219,153900,1376522385,2350,2350,2350,2350,0
|
|
20241219,153800,1376522385,2350,2350,2350,2350,0
|
|
20241219,153700,1376522385,2350,2350,2350,2350,0
|
|
20241219,153600,1376522385,2350,2350,2350,2350,0
|
|
20241219,153500,1376522385,2350,2350,2350,2350,0
|
|
20241219,153400,1376522385,2350,2350,2350,2350,0
|
|
20241219,153300,1376522385,2350,2350,2350,2350,0
|
|
20241219,153200,1376522385,2350,2350,2350,2350,0
|
|
20241219,153100,1376522385,2350,2350,2350,2350,0
|
|
20241219,153000,1376522385,2350,2350,2350,2350,18210
|
|
20241219,152900,1333728885,2350,2350,2350,2350,0
|
|
20241219,152800,1333728885,2350,2350,2350,2350,0
|
|
20241219,152700,1333728885,2350,2350,2350,2350,0
|
|
20241219,152600,1333728885,2350,2350,2350,2350,0
|
|
20241219,152500,1333728885,2350,2350,2350,2350,0
|
|
20241219,152400,1333728885,2350,2350,2350,2350,0
|
|
20241219,152300,1333728885,2350,2350,2350,2350,0
|
|
20241219,152200,1333728885,2350,2350,2350,2350,0
|
|
20241219,152100,1333728885,2350,2350,2350,2350,0
|
|
20241219,152000,1333728885,2350,2350,2350,2350,0
|
|
20241219,151900,1333728885,2350,2355,2360,2350,1373
|
|
20241219,151800,1330500180,2355,2355,2360,2355,1117
|
|
20241219,151700,1327869630,2360,2350,2360,2350,2985
|
|
20241219,151600,1320853465,2350,2350,2350,2350,660
|
|
20241219,151500,1319302465,2350,2360,2360,2350,1889
|
|
20241219,151400,1314863235,2350,2350,2350,2350,510
|
|
20241219,151300,1313664735,2350,2355,2355,2350,1157
|
|
20241219,151200,1310943270,2350,2350,2350,2350,534
|
|
20241219,151100,1309688370,2350,2350,2350,2350,958
|
|
20241219,151000,1307437070,2360,2360,2360,2360,220
|
|
20241219,150900,1306917870,2360,2355,2360,2355,2215
|
|
20241219,150800,1301693420,2355,2355,2355,2355,871
|
|
20241219,150700,1299642215,2360,2360,2360,2360,0
|
|
20241219,150600,1299642215,2360,2355,2360,2355,5001
|
|
20241219,150500,1287854855,2350,2350,2360,2350,994
|
|
20241219,150400,1285513930,2350,2350,2350,2350,642
|
|
20241219,150300,1284005230,2350,2355,2355,2350,890
|
|
20241219,150200,1281911020,2350,2350,2350,2350,724
|
|
20241219,150100,1280209620,2350,2355,2355,2350,731
|
|
20241219,150000,1278491715,2350,2350,2350,2350,1016
|
|
20241219,145900,1276104115,2350,2350,2350,2350,473
|
|
20241219,145800,1274992565,2350,2360,2360,2350,2146
|
|
20241219,145700,1269936440,2350,2350,2350,2350,633
|
|
20241219,145600,1268448890,2350,2350,2355,2350,1151
|
|
20241219,145500,1265743010,2350,2350,2350,2350,866
|
|
20241219,145400,1263707910,2350,2350,2355,2350,895
|
|
20241219,145300,1261604155,2350,2360,2360,2350,4830
|
|
20241219,145200,1250234360,2350,2360,2360,2350,236
|
|
20241219,145100,1249679750,2350,2350,2350,2350,869
|
|
20241219,145000,1247637600,2350,2350,2350,2350,365
|
|
20241219,144900,1246779850,2350,2350,2350,2350,2727
|
|
20241219,144800,1240371400,2350,2350,2360,2350,1546
|
|
20241219,144700,1236730300,2350,2350,2350,2350,0
|
|
20241219,144600,1236730300,2350,2350,2350,2350,0
|
|
20241219,144500,1236730300,2350,2350,2350,2350,100
|
|
20241219,144400,1236495300,2360,2360,2360,2360,0
|
|
20241219,144300,1236495300,2360,2355,2360,2355,3325
|
|
20241219,144200,1228650050,2355,2355,2355,2355,837
|
|
20241219,144100,1226678915,2355,2360,2360,2355,404
|
|
20241219,144000,1225727445,2360,2355,2360,2355,3037
|
|
20241219,143900,1218572425,2355,2355,2365,2355,394
|
|
20241219,143800,1217644385,2355,2355,2355,2355,900
|
|
20241219,143700,1215524885,2355,2355,2360,2355,663
|
|
20241219,143600,1213963510,2355,2360,2360,2355,675
|
|
20241219,143500,1212373835,2355,2360,2360,2355,971
|
|
20241219,143400,1210083905,2355,2355,2360,2355,1720
|
|
20241219,143300,1206032805,2360,2360,2365,2355,990
|
|
20241219,143200,1203698020,2350,2350,2350,2350,902
|
|
20241219,143100,1201578320,2350,2350,2355,2350,731
|
|
20241219,143000,1199860165,2350,2360,2360,2350,1141
|
|
20241219,142900,1197178455,2350,2355,2355,2350,925
|
|
20241219,142800,1195001405,2355,2355,2355,2355,560
|
|
20241219,142700,1193682605,2355,2365,2365,2355,613
|
|
20241219,142600,1192238890,2355,2355,2360,2355,1341
|
|
20241219,142500,1189077895,2365,2355,2365,2355,522
|
|
20241219,142400,1187848575,2360,2360,2365,2360,617
|
|
20241219,142300,1186392190,2360,2365,2365,2360,878
|
|
20241219,142200,1184317610,2360,2360,2360,2360,508
|
|
20241219,142100,1183118730,2360,2365,2370,2360,1215
|
|
20241219,142000,1180249290,2365,2360,2365,2360,1490
|
|
20241219,141900,1176730265,2360,2365,2365,2360,953
|
|
20241219,141800,1174478680,2365,2360,2365,2355,658
|
|
20241219,141700,1172927360,2360,2360,2360,2355,6815
|
|
20241219,141600,1156869550,2360,2360,2370,2360,769
|
|
20241219,141500,1155054650,2365,2365,2365,2360,846
|
|
20241219,141400,1153054895,2365,2365,2365,2365,252
|
|
20241219,141300,1152458915,2365,2365,2365,2360,1138
|
|
20241219,141200,1149769440,2370,2370,2370,2370,0
|
|
20241219,141100,1149769440,2370,2365,2370,2365,502
|
|
20241219,141000,1148579710,2365,2365,2365,2360,2547
|
|
20241219,140900,1142557210,2365,2370,2370,2365,300
|
|
20241219,140800,1141847210,2370,2370,2370,2370,0
|
|
20241219,140700,1141847210,2370,2370,2370,2370,136
|
|
20241219,140600,1141524890,2370,2370,2370,2370,300
|
|
20241219,140500,1140813890,2370,2365,2370,2365,733
|
|
20241219,140400,1139079780,2370,2365,2370,2365,1701
|
|
20241219,140300,1135056720,2365,2365,2365,2365,11
|
|
20241219,140200,1135030705,2365,2365,2365,2365,561
|
|
20241219,140100,1133703940,2365,2365,2365,2365,1024
|
|
20241219,140000,1131282180,2365,2365,2365,2365,1
|
|
20241219,135900,1131279815,2365,2365,2365,2365,460
|
|
20241219,135800,1130191915,2365,2365,2370,2365,240
|
|
20241219,135700,1129624225,2370,2370,2370,2360,1190
|
|
20241219,135600,1126810660,2375,2370,2375,2370,895
|
|
20241219,135500,1124689495,2375,2375,2375,2370,1520
|
|
20241219,135400,1121082640,2370,2375,2375,2370,1391
|
|
20241219,135300,1117779060,2375,2375,2375,2375,2079
|
|
20241219,135200,1112841435,2375,2375,2375,2375,240
|
|
20241219,135100,1112271435,2390,2355,2390,2355,21352
|
|
20241219,135000,1061552685,2360,2355,2360,2355,528
|
|
20241219,134900,1060309240,2355,2350,2360,2350,900
|
|
20241219,134800,1058192180,2350,2350,2360,2350,856
|
|
20241219,134700,1056180200,2350,2350,2350,2350,608
|
|
20241219,134600,1054751400,2350,2350,2355,2350,514
|
|
20241219,134500,1053543400,2355,2355,2355,2350,738
|
|
20241219,134400,1051808740,2355,2350,2355,2350,434
|
|
20241219,134300,1050788535,2350,2355,2355,2350,987
|
|
20241219,134200,1048468880,2355,2355,2360,2350,466
|
|
20241219,134100,1047372695,2350,2355,2355,2350,630
|
|
20241219,134000,1045892165,2350,2355,2360,2350,515
|
|
20241219,133900,1044680890,2355,2355,2355,2355,687
|
|
20241219,133800,1043063005,2355,2355,2360,2355,617
|
|
20241219,133700,1041609470,2355,2355,2365,2355,508
|
|
20241219,133600,1040413120,2355,2360,2360,2355,601
|
|
20241219,133500,1038997730,2360,2360,2365,2360,1561
|
|
20241219,133400,1035308765,2365,2355,2365,2355,2816
|
|
20241219,133300,1028656305,2355,2360,2360,2355,670
|
|
20241219,133200,1027077750,2360,2360,2360,2360,269
|
|
20241219,133100,1026442910,2360,2365,2365,2355,594
|
|
20241219,133000,1025041070,2355,2365,2365,2355,594
|
|
20241219,132900,1023642190,2355,2360,2360,2355,961
|
|
20241219,132800,1021377910,2355,2370,2370,2355,330
|
|
20241219,132700,1020600745,2355,2355,2370,2355,635
|
|
20241219,132600,1019105305,2365,2355,2365,2355,1438
|
|
20241219,132500,1015707815,2355,2355,2355,2355,523
|
|
20241219,132400,1014476150,2355,2355,2365,2355,3401
|
|
20241219,132300,1006466785,2355,2355,2355,2355,579
|
|
20241219,132200,1005103240,2355,2365,2365,2355,632
|
|
20241219,132100,1003614410,2365,2355,2365,2355,1503
|
|
20241219,132000,1000067240,2355,2355,2365,2355,739
|
|
20241219,131900,998326870,2355,2355,2355,2355,618
|
|
20241219,131800,996871480,2355,2355,2355,2355,575
|
|
20241219,131700,995517355,2355,2355,2360,2355,728
|
|
20241219,131600,993802900,2355,2355,2355,2355,247
|
|
20241219,131500,993221215,2355,2355,2355,2355,736
|
|
20241219,131400,991487935,2355,2360,2360,2355,756
|
|
20241219,131300,989705505,2355,2355,2355,2355,269
|
|
20241219,131200,989072010,2355,2360,2360,2355,775
|
|
20241219,131100,987244430,2360,2360,2360,2360,539
|
|
20241219,131000,985972390,2360,2360,2360,2360,820
|
|
20241219,130900,984037190,2365,2360,2365,2360,1535
|
|
20241219,130800,980408590,2355,2355,2365,2355,2072
|
|
20241219,130700,975516860,2355,2355,2355,2355,382
|
|
20241219,130600,974617250,2355,2365,2365,2355,841
|
|
20241219,130500,972636645,2355,2355,2355,2355,669
|
|
20241219,130400,971061150,2355,2360,2360,2355,334
|
|
20241219,130300,970274460,2355,2355,2365,2355,619
|
|
20241219,130200,968815235,2365,2355,2365,2355,2166
|
|
20241219,130100,963699775,2355,2355,2355,2355,660
|
|
20241219,130000,962145475,2355,2360,2360,2355,801
|
|
20241219,125900,960259115,2355,2355,2355,2355,713
|
|
20241219,125800,958580000,2355,2355,2355,2355,979
|
|
20241219,125700,956274455,2355,2360,2360,2355,576
|
|
20241219,125600,954917940,2355,2360,2360,2355,883
|
|
20241219,125500,952838460,2355,2355,2355,2350,870
|
|
20241219,125400,950791500,2355,2355,2355,2355,410
|
|
20241219,125300,949825950,2355,2365,2365,2355,609
|
|
20241219,125200,948391720,2355,2355,2355,2355,708
|
|
20241219,125100,946724380,2350,2360,2360,2350,335
|
|
20241219,125000,945937040,2350,2355,2360,2350,1155
|
|
20241219,124900,943218850,2355,2355,2360,2355,576
|
|
20241219,124800,941862235,2365,2360,2365,2355,987
|
|
20241219,124700,939536145,2360,2355,2360,2355,1471
|
|
20241219,124600,936066940,2350,2355,2355,2350,494
|
|
20241219,124500,934905920,2350,2350,2360,2350,1162
|
|
20241219,124400,932173740,2350,2350,2350,2350,1748
|
|
20241219,124300,928065940,2350,2350,2350,2350,866
|
|
20241219,124200,926030840,2350,2360,2360,2350,817
|
|
20241219,124100,924110380,2360,2350,2360,2350,1288
|
|
20241219,124000,921073580,2350,2350,2360,2350,1180
|
|
20241219,123900,918299255,2350,2350,2350,2350,554
|
|
20241219,123800,916997355,2355,2355,2355,2355,573
|
|
20241219,123700,915647940,2350,2355,2360,2350,2002
|
|
20241219,123600,910930395,2355,2350,2360,2350,2026
|
|
20241219,123500,906154015,2350,2350,2355,2350,543
|
|
20241219,123400,904877960,2350,2350,2360,2350,570
|
|
20241219,123300,903538280,2350,2355,2355,2350,1278
|
|
20241219,123200,900534970,2350,2360,2360,2350,504
|
|
20241219,123100,899350560,2350,2355,2355,2350,611
|
|
20241219,123000,897914700,2350,2355,2355,2350,2805
|
|
20241219,122900,891322885,2350,2345,2350,2345,1176
|
|
20241219,122800,888562270,2355,2350,2355,2345,781
|
|
20241219,122700,886730180,2350,2350,2350,2350,577
|
|
20241219,122600,885374230,2350,2355,2355,2350,1030
|
|
20241219,122500,882953720,2350,2350,2350,2350,383
|
|
20241219,122400,882053670,2350,2355,2355,2350,8222
|
|
20241219,122300,862694950,2355,2355,2360,2355,498
|
|
20241219,122200,861522140,2355,2355,2355,2355,859
|
|
20241219,122100,859499195,2355,2355,2360,2355,905
|
|
20241219,122000,857367840,2355,2355,2355,2355,270
|
|
20241219,121900,856731990,2355,2355,2355,2355,584
|
|
20241219,121800,855356670,2355,2365,2365,2355,914
|
|
20241219,121700,853204190,2360,2355,2360,2355,1644
|
|
20241219,121600,849327520,2355,2355,2355,2355,701
|
|
20241219,121500,847676665,2355,2355,2355,2355,334
|
|
20241219,121400,846890095,2355,2360,2360,2355,1360
|
|
20241219,121300,843681840,2360,2360,2360,2360,234
|
|
20241219,121200,843129600,2360,2365,2365,2360,665
|
|
20241219,121100,841560195,2360,2365,2365,2360,275
|
|
20241219,121000,840911125,2365,2365,2365,2365,0
|
|
20241219,120900,840911125,2365,2365,2365,2365,1434
|
|
20241219,120800,837519715,2365,2365,2365,2365,34
|
|
20241219,120700,837439305,2365,2365,2365,2365,264
|
|
20241219,120600,836814945,2370,2370,2370,2370,979
|
|
20241219,120500,834494715,2375,2370,2375,2370,1714
|
|
20241219,120400,830427840,2365,2365,2365,2365,263
|
|
20241219,120300,829805845,2375,2375,2375,2365,16
|
|
20241219,120200,829767960,2370,2375,2375,2370,3099
|
|
20241219,120100,822422825,2370,2375,2375,2370,1893
|
|
20241219,120000,817926970,2370,2370,2370,2370,1
|
|
20241219,115900,817924600,2370,2370,2370,2370,2335
|
|
20241219,115800,812390650,2370,2365,2370,2365,1244
|
|
20241219,115700,809448540,2365,2355,2365,2355,6454
|
|
20241219,115600,794211150,2355,2355,2355,2355,500
|
|
20241219,115500,793033650,2355,2350,2355,2350,1197
|
|
20241219,115400,790216305,2350,2355,2355,2350,698
|
|
20241219,115300,788574790,2360,2350,2360,2350,1631
|
|
20241219,115200,784736585,2345,2345,2355,2345,1118
|
|
20241219,115100,782114865,2345,2345,2345,2345,428
|
|
20241219,115000,781111205,2345,2350,2350,2345,739
|
|
20241219,114900,779377235,2345,2345,2345,2345,925
|
|
20241219,114800,777208110,2345,2345,2350,2345,829
|
|
20241219,114700,775263605,2355,2345,2355,2345,743
|
|
20241219,114600,773521250,2355,2340,2355,2340,522
|
|
20241219,114500,772297650,2340,2345,2345,2340,543
|
|
20241219,114400,771025490,2345,2350,2350,2345,22697
|
|
20241219,114300,717690775,2355,2350,2355,2350,583
|
|
20241219,114200,716320720,2350,2350,2350,2350,292
|
|
20241219,114100,715634520,2350,2350,2350,2350,915
|
|
20241219,114000,713484270,2350,2350,2350,2350,827
|
|
20241219,113900,711540820,2350,2350,2355,2350,2957
|
|
20241219,113800,704581815,2350,2355,2355,2350,459
|
|
20241219,113700,703503115,2350,2350,2350,2350,986
|
|
20241219,113600,701186015,2350,2350,2355,2350,865
|
|
20241219,113500,699153215,2355,2350,2355,2350,637
|
|
20241219,113400,697656015,2350,2350,2350,2350,938
|
|
20241219,113300,695451715,2350,2350,2350,2350,589
|
|
20241219,113200,694067565,2350,2350,2350,2350,672
|
|
20241219,113100,692488365,2350,2350,2355,2350,1080
|
|
20241219,113000,689949865,2350,2350,2350,2350,548
|
|
20241219,112900,688662065,2350,2350,2355,2350,1011
|
|
20241219,112800,686285215,2355,2350,2355,2350,650
|
|
20241219,112700,684757705,2350,2350,2350,2350,655
|
|
20241219,112600,683218455,2350,2350,2355,2350,2431
|
|
20241219,112500,677502515,2350,2350,2355,2350,2608
|
|
20241219,112400,671373615,2355,2350,2355,2350,619
|
|
20241219,112300,669918865,2355,2350,2355,2350,1399
|
|
20241219,112200,666628115,2350,2350,2350,2350,1086
|
|
20241219,112100,664076015,2355,2350,2355,2350,1172
|
|
20241219,112000,661321810,2350,2350,2350,2350,643
|
|
20241219,111900,659810760,2350,2355,2355,2350,1156
|
|
20241219,111800,657092655,2350,2350,2355,2350,1051
|
|
20241219,111700,654621805,2350,2350,2350,2350,341
|
|
20241219,111600,653820455,2350,2350,2350,2350,1013
|
|
20241219,111500,651439905,2350,2355,2355,2350,789
|
|
20241219,111400,649585750,2350,2350,2350,2350,516
|
|
20241219,111300,648373150,2350,2350,2355,2350,712
|
|
20241219,111200,646699870,2350,2350,2350,2350,833
|
|
20241219,111100,644742320,2350,2350,2355,2350,614
|
|
20241219,111000,643299395,2350,2355,2355,2350,730
|
|
20241219,110900,641581605,2355,2355,2355,2355,4561
|
|
20241219,110800,630840450,2355,2355,2355,2355,836
|
|
20241219,110700,628871670,2360,2360,2360,2355,575
|
|
20241219,110600,627515960,2355,2355,2355,2355,1185
|
|
20241219,110500,624725285,2355,2355,2355,2355,1037
|
|
20241219,110400,622283150,2355,2355,2355,2355,3305
|
|
20241219,110300,614499875,2355,2355,2355,2355,1000
|
|
20241219,110200,612144875,2355,2355,2355,2355,884
|
|
20241219,110100,610063055,2360,2360,2360,2360,4
|
|
20241219,110000,610053615,2360,2360,2360,2360,209
|
|
20241219,105900,609560375,2360,2360,2360,2360,15
|
|
20241219,105800,609524975,2360,2360,2360,2360,364
|
|
20241219,105700,608665935,2365,2365,2365,2365,0
|
|
20241219,105600,608665935,2365,2365,2365,2365,2001
|
|
20241219,105500,603933570,2360,2360,2360,2355,2127
|
|
20241219,105400,598918350,2355,2360,2360,2355,314
|
|
20241219,105300,598178630,2365,2370,2370,2365,30
|
|
20241219,105200,598107670,2365,2350,2365,2350,10704
|
|
20241219,105100,572860570,2350,2350,2350,2350,816
|
|
20241219,105000,570942970,2345,2350,2350,2345,247
|
|
20241219,104900,570363735,2345,2345,2345,2345,617
|
|
20241219,104800,568916870,2345,2345,2350,2345,1370
|
|
20241219,104700,565702075,2345,2345,2345,2345,773
|
|
20241219,104600,563889390,2345,2345,2345,2345,1659
|
|
20241219,104500,559999035,2345,2345,2345,2345,380
|
|
20241219,104400,559107935,2345,2345,2345,2345,997
|
|
20241219,104300,556769970,2345,2350,2350,2345,664
|
|
20241219,104200,555212865,2345,2350,2350,2345,2000
|
|
20241219,104100,550522250,2355,2355,2355,2355,3
|
|
20241219,104000,550515185,2350,2355,2355,2350,318
|
|
20241219,103900,549767600,2355,2355,2355,2355,445
|
|
20241219,103800,548719625,2355,2355,2355,2355,0
|
|
20241219,103700,548719625,2355,2350,2355,2350,7378
|
|
20241219,103600,531374435,2350,2350,2350,2350,263
|
|
20241219,103500,530756385,2355,2350,2355,2350,5
|
|
20241219,103400,530744625,2360,2350,2360,2350,2870
|
|
20241219,103300,523995955,2350,2345,2350,2345,369
|
|
20241219,103200,523130630,2350,2345,2350,2340,305
|
|
20241219,103100,522416415,2340,2335,2345,2335,8125
|
|
20241219,103000,503395680,2335,2345,2345,2335,3658
|
|
20241219,102900,494838625,2340,2340,2340,2340,3159
|
|
20241219,102800,487446565,2340,2340,2340,2340,404
|
|
20241219,102700,486501205,2340,2340,2340,2340,741
|
|
20241219,102600,484767265,2340,2345,2345,2340,7641
|
|
20241219,102500,466853545,2345,2345,2345,2345,551
|
|
20241219,102400,465561450,2345,2350,2350,2345,584
|
|
20241219,102300,464190555,2350,2355,2355,2350,1902
|
|
20241219,102200,459720825,2350,2355,2355,2350,1119
|
|
20241219,102100,457090075,2350,2350,2355,2350,615
|
|
20241219,102000,455644805,2350,2350,2355,2350,4267
|
|
20241219,101900,445612355,2350,2355,2355,2345,792
|
|
20241219,101800,443753690,2345,2345,2345,2345,5000
|
|
20241219,101700,432028690,2350,2350,2350,2350,2688
|
|
20241219,101600,425711890,2350,2360,2360,2350,6658
|
|
20241219,101500,410048360,2350,2355,2355,2345,1060
|
|
20241219,101400,407559540,2345,2350,2350,2345,2372
|
|
20241219,101300,401987200,2350,2350,2355,2350,1059
|
|
20241219,101200,399498535,2345,2355,2360,2345,10941
|
|
20241219,101100,373781540,2355,2360,2360,2355,663
|
|
20241219,101000,372220170,2360,2355,2360,2355,365
|
|
20241219,100900,371360560,2360,2360,2360,2355,1596
|
|
20241219,100800,367598495,2350,2350,2350,2350,343
|
|
20241219,100700,366792445,2350,2355,2355,2350,3897
|
|
20241219,100600,357626305,2355,2360,2360,2355,1018
|
|
20241219,100500,355228905,2355,2360,2360,2355,408
|
|
20241219,100400,354267440,2360,2365,2365,2355,768
|
|
20241219,100300,352456810,2360,2355,2365,2355,4386
|
|
20241219,100200,342104145,2355,2355,2355,2355,666
|
|
20241219,100100,340535715,2355,2355,2355,2355,741
|
|
20241219,100000,338790660,2355,2360,2360,2355,1723
|
|
20241219,095900,334725260,2365,2360,2365,2355,541
|
|
20241219,095800,333450205,2360,2360,2365,2360,572
|
|
20241219,095700,332100135,2360,2360,2360,2355,1947
|
|
20241219,095600,327505445,2360,2365,2365,2355,762
|
|
20241219,095500,325708535,2370,2370,2370,2370,12
|
|
20241219,095400,325680095,2365,2360,2365,2360,3499
|
|
20241219,095300,317405260,2360,2355,2360,2350,2388
|
|
20241219,095200,311782175,2360,2355,2360,2350,4154
|
|
20241219,095100,302010070,2355,2370,2370,2355,9169
|
|
20241219,095000,280331865,2375,2375,2375,2375,32
|
|
20241219,094900,280255865,2375,2375,2375,2375,316
|
|
20241219,094800,279505365,2380,2380,2380,2380,0
|
|
20241219,094700,279505365,2380,2385,2385,2380,31010
|
|
20241219,094600,205562040,2385,2390,2395,2385,8431
|
|
20241219,094500,185452880,2390,2390,2390,2390,1547
|
|
20241219,094400,181755550,2390,2390,2390,2390,3137
|
|
20241219,094300,174258120,2390,2390,2395,2390,658
|
|
20241219,094200,172685435,2390,2400,2400,2390,688
|
|
20241219,094100,171037675,2400,2400,2400,2400,7
|
|
20241219,094000,171020875,2395,2370,2395,2365,10342
|
|
20241219,093900,146373005,2365,2365,2370,2365,1163
|
|
20241219,093800,143622500,2365,2370,2370,2365,2812
|
|
20241219,093700,136962815,2370,2370,2370,2370,0
|
|
20241219,093600,136962815,2370,2380,2380,2370,2451
|
|
20241219,093500,131142155,2380,2380,2380,2380,1000
|
|
20241219,093400,128762155,2375,2380,2380,2375,1092
|
|
20241219,093300,126164155,2380,2380,2380,2380,1009
|
|
20241219,093200,123762735,2380,2385,2385,2380,3401
|
|
20241219,093100,115668330,2385,2385,2385,2385,398
|
|
20241219,093000,114719100,2385,2390,2390,2385,833
|
|
20241219,092900,112732390,2390,2390,2390,2390,351
|
|
20241219,092800,111893500,2385,2385,2385,2385,0
|
|
20241219,092700,111893500,2385,2385,2385,2385,120
|
|
20241219,092600,111607300,2390,2390,2390,2390,545
|
|
20241219,092500,110304750,2390,2390,2390,2390,1540
|
|
20241219,092400,106624150,2385,2380,2385,2380,1407
|
|
20241219,092300,103269760,2380,2380,2380,2380,2
|
|
20241219,092200,103265000,2380,2380,2380,2380,0
|
|
20241219,092100,103265000,2380,2380,2380,2380,638
|
|
20241219,092000,101746560,2380,2375,2380,2375,1399
|
|
20241219,091900,98418440,2375,2380,2380,2375,1103
|
|
20241219,091800,95793805,2385,2385,2385,2380,2414
|
|
20241219,091700,90039925,2390,2390,2390,2390,362
|
|
20241219,091600,89174745,2385,2385,2385,2385,512
|
|
20241219,091500,87953625,2385,2385,2385,2385,100
|
|
20241219,091400,87715125,2385,2385,2385,2385,1201
|
|
20241219,091300,84850740,2380,2380,2380,2380,159
|
|
20241219,091200,84472320,2380,2380,2380,2380,541
|
|
20241219,091100,83184740,2380,2385,2385,2380,371
|
|
20241219,091000,82300205,2380,2375,2380,2375,350
|
|
20241219,090900,81467455,2375,2375,2375,2375,10
|
|
20241219,090800,81443705,2365,2370,2370,2365,670
|
|
20241219,090700,79855815,2375,2370,2375,2370,901
|
|
20241219,090600,77719940,2375,2370,2375,2370,3567
|
|
20241219,090500,69260865,2375,2375,2375,2375,671
|
|
20241219,090400,67667240,2375,2375,2375,2370,78
|
|
20241219,090300,67482305,2370,2365,2370,2360,11027
|
|
20241219,090200,41415350,2365,2345,2365,2340,2448
|
|
20241219,090100,35661080,2345,2345,2365,2340,4123
|
|
20241219,090000,25991955,2355,2355,2365,2350,11037
|