618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191500,1559176435,1315,1315,1315,1315,28604
|
|
20241202,191400,1559176435,1315,1315,1315,1315,0
|
|
20241202,191300,1559176435,1315,1315,1315,1315,0
|
|
20241202,191200,1559176435,1315,1315,1315,1315,0
|
|
20241202,191100,1559176435,1315,1315,1315,1315,0
|
|
20241202,191000,1559176435,1315,1315,1315,1315,0
|
|
20241202,190900,1559176435,1315,1315,1315,1315,0
|
|
20241202,190800,1559176435,1315,1315,1315,1315,0
|
|
20241202,190700,1559176435,1315,1315,1315,1315,0
|
|
20241202,190600,1559176435,1315,1315,1315,1315,0
|
|
20241202,190500,1559176435,1315,1315,1315,1315,0
|
|
20241202,190400,1559176435,1315,1315,1315,1315,0
|
|
20241202,190300,1559176435,1315,1315,1315,1315,0
|
|
20241202,190200,1559176435,1315,1315,1315,1315,0
|
|
20241202,190100,1559176435,1315,1315,1315,1315,0
|
|
20241202,190000,1559176435,1315,1315,1315,1315,0
|
|
20241202,185900,1559176435,1315,1315,1315,1315,0
|
|
20241202,185800,1559176435,1315,1315,1315,1315,0
|
|
20241202,185700,1559176435,1315,1315,1315,1315,0
|
|
20241202,185600,1559176435,1315,1315,1315,1315,0
|
|
20241202,185500,1559176435,1315,1315,1315,1315,0
|
|
20241202,185400,1559176435,1315,1315,1315,1315,0
|
|
20241202,185300,1559176435,1315,1315,1315,1315,0
|
|
20241202,185200,1559176435,1315,1315,1315,1315,0
|
|
20241202,185100,1559176435,1315,1315,1315,1315,0
|
|
20241202,185000,1559176435,1315,1315,1315,1315,0
|
|
20241202,184900,1559176435,1315,1315,1315,1315,0
|
|
20241202,184800,1559176435,1315,1315,1315,1315,0
|
|
20241202,184700,1559176435,1315,1315,1315,1315,0
|
|
20241202,184600,1559176435,1315,1315,1315,1315,0
|
|
20241202,184500,1559176435,1315,1315,1315,1315,28604
|
|
20241202,184400,1559176435,1315,1315,1315,1315,0
|
|
20241202,184300,1559176435,1315,1315,1315,1315,0
|
|
20241202,184200,1559176435,1315,1315,1315,1315,0
|
|
20241202,184100,1559176435,1315,1315,1315,1315,0
|
|
20241202,184000,1559176435,1315,1315,1315,1315,0
|
|
20241202,183900,1559176435,1315,1315,1315,1315,0
|
|
20241202,183800,1559176435,1315,1315,1315,1315,0
|
|
20241202,183700,1559176435,1315,1315,1315,1315,0
|
|
20241202,183600,1559176435,1315,1315,1315,1315,0
|
|
20241202,183500,1559176435,1315,1315,1315,1315,0
|
|
20241202,183400,1559176435,1315,1315,1315,1315,0
|
|
20241202,183300,1559176435,1315,1315,1315,1315,0
|
|
20241202,183200,1559176435,1315,1315,1315,1315,0
|
|
20241202,183100,1559176435,1315,1315,1315,1315,0
|
|
20241202,183000,1559176435,1315,1315,1315,1315,0
|
|
20241202,182900,1559176435,1315,1315,1315,1315,0
|
|
20241202,182800,1559176435,1315,1315,1315,1315,0
|
|
20241202,182700,1559176435,1315,1315,1315,1315,0
|
|
20241202,182600,1559176435,1315,1315,1315,1315,0
|
|
20241202,182500,1559176435,1315,1315,1315,1315,0
|
|
20241202,182400,1559176435,1315,1315,1315,1315,0
|
|
20241202,182300,1559176435,1315,1315,1315,1315,0
|
|
20241202,182200,1559176435,1315,1315,1315,1315,0
|
|
20241202,182100,1559176435,1315,1315,1315,1315,0
|
|
20241202,182000,1559176435,1315,1315,1315,1315,0
|
|
20241202,181900,1559176435,1315,1315,1315,1315,0
|
|
20241202,181800,1559176435,1315,1315,1315,1315,0
|
|
20241202,181700,1559176435,1315,1315,1315,1315,0
|
|
20241202,181600,1559176435,1315,1315,1315,1315,0
|
|
20241202,181500,1559176435,1315,1315,1315,1315,28604
|
|
20241202,181400,1559176435,1315,1315,1315,1315,0
|
|
20241202,181300,1559176435,1315,1315,1315,1315,0
|
|
20241202,181200,1559176435,1315,1315,1315,1315,0
|
|
20241202,181100,1559176435,1315,1315,1315,1315,0
|
|
20241202,181000,1559176435,1315,1315,1315,1315,0
|
|
20241202,180900,1559176435,1315,1315,1315,1315,0
|
|
20241202,180800,1559176435,1315,1315,1315,1315,0
|
|
20241202,180700,1559176435,1315,1315,1315,1315,0
|
|
20241202,180600,1559176435,1315,1315,1315,1315,0
|
|
20241202,180500,1559176435,1315,1315,1315,1315,0
|
|
20241202,180400,1559176435,1315,1315,1315,1315,0
|
|
20241202,180300,1559176435,1315,1315,1315,1315,0
|
|
20241202,180200,1559176435,1315,1315,1315,1315,0
|
|
20241202,180100,1559176435,1315,1315,1315,1315,0
|
|
20241202,180000,1559176435,1315,1315,1315,1315,0
|
|
20241202,175900,1559176435,1315,1315,1315,1315,0
|
|
20241202,175800,1559176435,1315,1315,1315,1315,0
|
|
20241202,175700,1559176435,1315,1315,1315,1315,0
|
|
20241202,175600,1559176435,1315,1315,1315,1315,0
|
|
20241202,175500,1559176435,1315,1315,1315,1315,0
|
|
20241202,175400,1559176435,1315,1315,1315,1315,0
|
|
20241202,175300,1559176435,1315,1315,1315,1315,0
|
|
20241202,175200,1559176435,1315,1315,1315,1315,0
|
|
20241202,175100,1559176435,1315,1315,1315,1315,0
|
|
20241202,175000,1559176435,1315,1315,1315,1315,0
|
|
20241202,174900,1559176435,1315,1315,1315,1315,0
|
|
20241202,174800,1559176435,1315,1315,1315,1315,0
|
|
20241202,174700,1559176435,1315,1315,1315,1315,0
|
|
20241202,174600,1559176435,1315,1315,1315,1315,0
|
|
20241202,174500,1559176435,1315,1315,1315,1315,28604
|
|
20241202,174400,1559176435,1315,1315,1315,1315,0
|
|
20241202,174300,1559176435,1315,1315,1315,1315,0
|
|
20241202,174200,1559176435,1315,1315,1315,1315,0
|
|
20241202,174100,1559176435,1315,1315,1315,1315,0
|
|
20241202,174000,1559176435,1315,1315,1315,1315,0
|
|
20241202,173900,1559176435,1315,1315,1315,1315,0
|
|
20241202,173800,1559176435,1315,1315,1315,1315,0
|
|
20241202,173700,1559176435,1315,1315,1315,1315,0
|
|
20241202,173600,1559176435,1315,1315,1315,1315,0
|
|
20241202,173500,1559176435,1315,1315,1315,1315,0
|
|
20241202,173400,1559176435,1315,1315,1315,1315,0
|
|
20241202,173300,1559176435,1315,1315,1315,1315,0
|
|
20241202,173200,1559176435,1315,1315,1315,1315,0
|
|
20241202,173100,1559176435,1315,1315,1315,1315,0
|
|
20241202,173000,1559176435,1315,1315,1315,1315,0
|
|
20241202,172900,1559176435,1315,1315,1315,1315,0
|
|
20241202,172800,1559176435,1315,1315,1315,1315,0
|
|
20241202,172700,1559176435,1315,1315,1315,1315,0
|
|
20241202,172600,1559176435,1315,1315,1315,1315,0
|
|
20241202,172500,1559176435,1315,1315,1315,1315,0
|
|
20241202,172400,1559176435,1315,1315,1315,1315,0
|
|
20241202,172300,1559176435,1315,1315,1315,1315,0
|
|
20241202,172200,1559176435,1315,1315,1315,1315,0
|
|
20241202,172100,1559176435,1315,1315,1315,1315,0
|
|
20241202,172000,1559176435,1315,1315,1315,1315,0
|
|
20241202,171900,1559176435,1315,1315,1315,1315,0
|
|
20241202,171800,1559176435,1315,1315,1315,1315,0
|
|
20241202,171700,1559176435,1315,1315,1315,1315,0
|
|
20241202,171600,1559176435,1315,1315,1315,1315,0
|
|
20241202,171500,1559176435,1315,1315,1315,1315,28604
|
|
20241202,171400,1559176435,1315,1315,1315,1315,0
|
|
20241202,171300,1559176435,1315,1315,1315,1315,0
|
|
20241202,171200,1559176435,1315,1315,1315,1315,0
|
|
20241202,171100,1559176435,1315,1315,1315,1315,0
|
|
20241202,171000,1559176435,1315,1315,1315,1315,0
|
|
20241202,170900,1559176435,1315,1315,1315,1315,0
|
|
20241202,170800,1559176435,1315,1315,1315,1315,0
|
|
20241202,170700,1559176435,1315,1315,1315,1315,0
|
|
20241202,170600,1559176435,1315,1315,1315,1315,0
|
|
20241202,170500,1559176435,1315,1315,1315,1315,0
|
|
20241202,170400,1559176435,1315,1315,1315,1315,0
|
|
20241202,170300,1559176435,1315,1315,1315,1315,0
|
|
20241202,170200,1559176435,1315,1315,1315,1315,0
|
|
20241202,170100,1559176435,1315,1315,1315,1315,0
|
|
20241202,170000,1559176435,1315,1315,1315,1315,0
|
|
20241202,165900,1559176435,1315,1315,1315,1315,0
|
|
20241202,165800,1559176435,1315,1315,1315,1315,0
|
|
20241202,165700,1559176435,1315,1315,1315,1315,0
|
|
20241202,165600,1559176435,1315,1315,1315,1315,0
|
|
20241202,165500,1559176435,1315,1315,1315,1315,0
|
|
20241202,165400,1559176435,1315,1315,1315,1315,0
|
|
20241202,165300,1559176435,1315,1315,1315,1315,0
|
|
20241202,165200,1559176435,1315,1315,1315,1315,0
|
|
20241202,165100,1559176435,1315,1315,1315,1315,0
|
|
20241202,165000,1559176435,1315,1315,1315,1315,0
|
|
20241202,164900,1559176435,1315,1315,1315,1315,0
|
|
20241202,164800,1559176435,1315,1315,1315,1315,0
|
|
20241202,164700,1559176435,1315,1315,1315,1315,0
|
|
20241202,164600,1559176435,1315,1315,1315,1315,0
|
|
20241202,164500,1559176435,1315,1315,1315,1315,28604
|
|
20241202,164400,1559176435,1315,1315,1315,1315,0
|
|
20241202,164300,1559176435,1315,1315,1315,1315,0
|
|
20241202,164200,1559176435,1315,1315,1315,1315,0
|
|
20241202,164100,1559176435,1315,1315,1315,1315,0
|
|
20241202,164000,1559176435,1315,1315,1315,1315,0
|
|
20241202,163900,1559176435,1315,1315,1315,1315,0
|
|
20241202,163800,1559176435,1315,1315,1315,1315,0
|
|
20241202,163700,1559176435,1315,1315,1315,1315,0
|
|
20241202,163600,1559176435,1315,1315,1315,1315,0
|
|
20241202,163500,1559176435,1315,1315,1315,1315,0
|
|
20241202,163400,1559176435,1315,1315,1315,1315,0
|
|
20241202,163300,1559176435,1315,1315,1315,1315,0
|
|
20241202,163200,1559176435,1315,1315,1315,1315,0
|
|
20241202,163100,1559176435,1315,1315,1315,1315,0
|
|
20241202,163000,1559176435,1315,1315,1315,1315,0
|
|
20241202,162900,1559176435,1315,1315,1315,1315,0
|
|
20241202,162800,1559176435,1315,1315,1315,1315,0
|
|
20241202,162700,1559176435,1315,1315,1315,1315,0
|
|
20241202,162600,1559176435,1315,1315,1315,1315,0
|
|
20241202,162500,1559176435,1315,1315,1315,1315,0
|
|
20241202,162400,1559176435,1315,1315,1315,1315,0
|
|
20241202,162300,1559176435,1315,1315,1315,1315,0
|
|
20241202,162200,1559176435,1315,1315,1315,1315,0
|
|
20241202,162100,1559176435,1315,1315,1315,1315,0
|
|
20241202,162000,1559176435,1315,1315,1315,1315,0
|
|
20241202,161900,1559176435,1315,1315,1315,1315,0
|
|
20241202,161800,1559176435,1315,1315,1315,1315,0
|
|
20241202,161700,1559176435,1315,1315,1315,1315,0
|
|
20241202,161600,1559176435,1315,1315,1315,1315,0
|
|
20241202,161500,1559176435,1315,1315,1315,1315,28604
|
|
20241202,161400,1559176435,1315,1315,1315,1315,0
|
|
20241202,161300,1559176435,1315,1315,1315,1315,0
|
|
20241202,161200,1559176435,1315,1315,1315,1315,0
|
|
20241202,161100,1559176435,1315,1315,1315,1315,0
|
|
20241202,161000,1559176435,1315,1315,1315,1315,0
|
|
20241202,160900,1559176435,1315,1315,1315,1315,0
|
|
20241202,160800,1559176435,1315,1315,1315,1315,0
|
|
20241202,160700,1559176435,1315,1315,1315,1315,0
|
|
20241202,160600,1559176435,1315,1315,1315,1315,0
|
|
20241202,160500,1559176435,1315,1315,1315,1315,0
|
|
20241202,160400,1559176435,1315,1315,1315,1315,0
|
|
20241202,160300,1559176435,1315,1315,1315,1315,0
|
|
20241202,160200,1559176435,1315,1315,1315,1315,0
|
|
20241202,160100,1559176435,1315,1315,1315,1315,0
|
|
20241202,160000,1559176435,1315,1315,1315,1315,0
|
|
20241202,155900,1559176435,1315,1315,1315,1315,0
|
|
20241202,155800,1559176435,1315,1315,1315,1315,0
|
|
20241202,155700,1559176435,1315,1315,1315,1315,0
|
|
20241202,155600,1559176435,1315,1315,1315,1315,0
|
|
20241202,155500,1559176435,1315,1315,1315,1315,0
|
|
20241202,155400,1559176435,1315,1315,1315,1315,0
|
|
20241202,155300,1559176435,1315,1315,1315,1315,0
|
|
20241202,155200,1559176435,1315,1315,1315,1315,0
|
|
20241202,155100,1559176435,1315,1315,1315,1315,0
|
|
20241202,155000,1559176435,1315,1315,1315,1315,0
|
|
20241202,154900,1559176435,1315,1315,1315,1315,0
|
|
20241202,154800,1559176435,1315,1315,1315,1315,0
|
|
20241202,154700,1559176435,1315,1315,1315,1315,0
|
|
20241202,154600,1559176435,1315,1315,1315,1315,0
|
|
20241202,154500,1559176435,1315,1315,1315,1315,28604
|
|
20241202,154400,1559176435,1315,1315,1315,1315,0
|
|
20241202,154300,1559176435,1315,1315,1315,1315,0
|
|
20241202,154200,1559176435,1315,1315,1315,1315,0
|
|
20241202,154100,1559176435,1315,1315,1315,1315,0
|
|
20241202,154000,1559176435,1315,1315,1315,1315,0
|
|
20241202,153900,1559176435,1315,1315,1315,1315,0
|
|
20241202,153800,1559176435,1315,1315,1315,1315,0
|
|
20241202,153700,1559176435,1315,1315,1315,1315,0
|
|
20241202,153600,1559176435,1315,1315,1315,1315,0
|
|
20241202,153500,1559176435,1315,1315,1315,1315,0
|
|
20241202,153400,1559176435,1315,1315,1315,1315,0
|
|
20241202,153300,1559176435,1315,1315,1315,1315,0
|
|
20241202,153200,1559176435,1315,1315,1315,1315,0
|
|
20241202,153100,1559176435,1315,1315,1315,1315,0
|
|
20241202,153000,1559176435,1315,1315,1315,1315,28604
|
|
20241202,152900,1521562175,1327,1327,1327,1327,0
|
|
20241202,152800,1521562175,1327,1327,1327,1327,0
|
|
20241202,152700,1521562175,1327,1327,1327,1327,0
|
|
20241202,152600,1521562175,1327,1327,1327,1327,0
|
|
20241202,152500,1521562175,1327,1327,1327,1327,0
|
|
20241202,152400,1521562175,1327,1327,1327,1327,0
|
|
20241202,152300,1521562175,1327,1327,1327,1327,0
|
|
20241202,152200,1521562175,1327,1327,1327,1327,0
|
|
20241202,152100,1521562175,1327,1327,1327,1327,0
|
|
20241202,152000,1521562175,1327,1327,1327,1327,0
|
|
20241202,151900,1521562175,1327,1325,1327,1325,1575
|
|
20241202,151800,1519473550,1325,1327,1327,1324,6819
|
|
20241202,151700,1510438978,1328,1323,1329,1321,8981
|
|
20241202,151600,1498543432,1323,1317,1323,1317,4386
|
|
20241202,151500,1492752950,1317,1315,1318,1315,12379
|
|
20241202,151400,1476448820,1315,1323,1327,1314,5688
|
|
20241202,151300,1468941700,1322,1312,1322,1311,23926
|
|
20241202,151200,1437454763,1314,1316,1316,1310,5344
|
|
20241202,151100,1430434445,1315,1299,1315,1299,14196
|
|
20241202,151000,1411908883,1299,1301,1301,1299,1179
|
|
20241202,150900,1410376260,1299,1300,1301,1299,3971
|
|
20241202,150800,1405215165,1301,1300,1301,1300,976
|
|
20241202,150700,1403946361,1300,1299,1300,1299,556
|
|
20241202,150600,1403224089,1299,1299,1299,1298,1801
|
|
20241202,150500,1400884591,1299,1299,1299,1299,3169
|
|
20241202,150400,1396768060,1299,1300,1300,1299,2062
|
|
20241202,150300,1394089512,1299,1301,1301,1299,6105
|
|
20241202,150200,1386153518,1301,1301,1303,1301,413
|
|
20241202,150100,1385616053,1301,1302,1302,1301,2153
|
|
20241202,150000,1382813213,1303,1303,1303,1303,590
|
|
20241202,145900,1382044443,1303,1303,1303,1303,10
|
|
20241202,145800,1382031413,1305,1306,1306,1305,714
|
|
20241202,145700,1381099598,1306,1306,1306,1306,8
|
|
20241202,145600,1381089150,1305,1302,1305,1302,6496
|
|
20241202,145500,1372618702,1303,1303,1303,1303,1504
|
|
20241202,145400,1370658990,1304,1304,1304,1304,3285
|
|
20241202,145300,1366375350,1304,1305,1305,1304,18
|
|
20241202,145200,1366351865,1305,1304,1305,1304,700
|
|
20241202,145100,1365438865,1304,1304,1305,1304,469
|
|
20241202,145000,1364827057,1304,1307,1307,1304,9356
|
|
20241202,144900,1352619434,1307,1307,1307,1306,3910
|
|
20241202,144800,1347510552,1309,1309,1309,1309,0
|
|
20241202,144700,1347510552,1309,1309,1309,1309,66
|
|
20241202,144600,1347424158,1309,1308,1309,1307,1253
|
|
20241202,144500,1345785598,1308,1309,1309,1308,1946
|
|
20241202,144400,1343239684,1308,1309,1309,1308,596
|
|
20241202,144300,1342459720,1310,1309,1310,1309,413
|
|
20241202,144200,1341918803,1310,1310,1310,1310,0
|
|
20241202,144100,1341918803,1310,1310,1310,1310,13
|
|
20241202,144000,1341901773,1310,1310,1310,1310,102
|
|
20241202,143900,1341768153,1310,1308,1310,1308,600
|
|
20241202,143800,1340982636,1308,1308,1309,1308,312
|
|
20241202,143700,1340574490,1310,1308,1310,1308,338
|
|
20241202,143600,1340132331,1308,1308,1309,1308,1466
|
|
20241202,143500,1338214802,1310,1310,1310,1310,0
|
|
20241202,143400,1338214802,1310,1308,1310,1308,3307
|
|
20241202,143300,1333887220,1309,1309,1309,1309,0
|
|
20241202,143200,1333887220,1309,1309,1309,1309,56
|
|
20241202,143100,1333813916,1310,1310,1310,1310,0
|
|
20241202,143000,1333813916,1310,1310,1310,1310,105
|
|
20241202,142900,1333676366,1310,1310,1310,1310,10
|
|
20241202,142800,1333663266,1310,1310,1310,1310,0
|
|
20241202,142700,1333663266,1310,1308,1310,1308,52
|
|
20241202,142600,1333595248,1308,1308,1308,1308,14
|
|
20241202,142500,1333576936,1308,1308,1308,1308,837
|
|
20241202,142400,1332482140,1307,1307,1307,1307,113
|
|
20241202,142300,1332334449,1307,1307,1307,1307,0
|
|
20241202,142200,1332334449,1307,1307,1307,1307,0
|
|
20241202,142100,1332334449,1307,1310,1310,1307,17
|
|
20241202,142000,1332312182,1307,1307,1308,1307,128
|
|
20241202,141900,1332144840,1307,1307,1307,1307,650
|
|
20241202,141800,1331295290,1307,1308,1308,1307,1124
|
|
20241202,141700,1329825241,1308,1308,1308,1308,10
|
|
20241202,141600,1329812161,1308,1308,1308,1308,0
|
|
20241202,141500,1329812161,1308,1308,1308,1308,0
|
|
20241202,141400,1329812161,1308,1309,1310,1308,1027
|
|
20241202,141300,1328466949,1309,1309,1309,1309,1
|
|
20241202,141200,1328465640,1310,1311,1311,1310,29
|
|
20241202,141100,1328427622,1311,1311,1311,1311,1
|
|
20241202,141000,1328426311,1312,1309,1312,1309,2239
|
|
20241202,140900,1325489190,1306,1307,1307,1306,1420
|
|
20241202,140800,1323633417,1309,1307,1309,1307,40
|
|
20241202,140700,1323581059,1307,1308,1308,1307,7675
|
|
20241202,140600,1313548830,1309,1309,1309,1309,4
|
|
20241202,140500,1313543594,1309,1309,1309,1308,53
|
|
20241202,140400,1313474219,1309,1309,1309,1309,44
|
|
20241202,140300,1313416623,1307,1312,1312,1307,700
|
|
20241202,140200,1312499132,1312,1308,1312,1308,77
|
|
20241202,140100,1312398412,1312,1308,1312,1307,2300
|
|
20241202,140000,1309392256,1312,1312,1312,1312,323
|
|
20241202,135900,1308968480,1312,1307,1312,1307,5617
|
|
20241202,135800,1301626816,1307,1307,1307,1307,40
|
|
20241202,135700,1301574536,1313,1313,1313,1313,39
|
|
20241202,135600,1301523329,1307,1311,1311,1307,11062
|
|
20241202,135500,1287051828,1314,1314,1314,1314,0
|
|
20241202,135400,1287051828,1314,1311,1314,1311,53
|
|
20241202,135300,1286982231,1311,1311,1311,1311,1
|
|
20241202,135200,1286980920,1315,1315,1315,1315,0
|
|
20241202,135100,1286980920,1315,1310,1315,1310,1220
|
|
20241202,135000,1285381470,1315,1315,1315,1315,2
|
|
20241202,134900,1285378840,1316,1311,1316,1310,2817
|
|
20241202,134800,1281683451,1311,1316,1316,1311,874
|
|
20241202,134700,1280537054,1317,1314,1317,1314,1744
|
|
20241202,134600,1278241790,1314,1314,1314,1314,0
|
|
20241202,134500,1278241790,1314,1315,1315,1314,1176
|
|
20241202,134400,1276696525,1317,1317,1317,1317,0
|
|
20241202,134300,1276696525,1317,1318,1318,1317,11
|
|
20241202,134200,1276682037,1318,1318,1318,1318,839
|
|
20241202,134100,1275576235,1318,1315,1318,1315,758
|
|
20241202,134000,1274578263,1315,1316,1316,1315,2
|
|
20241202,133900,1274575632,1312,1316,1316,1312,947
|
|
20241202,133800,1273333154,1316,1316,1316,1316,1
|
|
20241202,133700,1273331838,1312,1312,1312,1312,688
|
|
20241202,133600,1272429182,1312,1312,1312,1312,2121
|
|
20241202,133500,1269646430,1312,1313,1313,1311,925
|
|
20241202,133400,1268432759,1313,1316,1316,1313,1169
|
|
20241202,133300,1266895637,1316,1317,1317,1316,81
|
|
20241202,133200,1266788964,1317,1314,1317,1312,1670
|
|
20241202,133100,1264594125,1314,1315,1315,1314,829
|
|
20241202,133000,1263504510,1315,1316,1319,1308,1232
|
|
20241202,132900,1261883332,1315,1308,1315,1308,937
|
|
20241202,132800,1260655546,1310,1307,1310,1306,1483
|
|
20241202,132700,1258717884,1307,1309,1309,1306,2607
|
|
20241202,132600,1255311025,1309,1309,1309,1309,18
|
|
20241202,132500,1255287463,1309,1309,1309,1309,50
|
|
20241202,132400,1255222013,1309,1307,1309,1306,679
|
|
20241202,132300,1254335022,1306,1308,1308,1306,2026
|
|
20241202,132200,1251687478,1308,1308,1308,1308,165
|
|
20241202,132100,1251471658,1310,1307,1311,1306,4187
|
|
20241202,132000,1246002556,1307,1306,1308,1306,1440
|
|
20241202,131900,1244121147,1306,1306,1306,1306,78
|
|
20241202,131800,1244019279,1305,1306,1307,1305,502
|
|
20241202,131700,1243363911,1305,1304,1305,1304,560
|
|
20241202,131600,1242633481,1305,1306,1306,1305,30
|
|
20241202,131500,1242594314,1307,1304,1307,1302,3145
|
|
20241202,131400,1238498429,1304,1304,1304,1304,3337
|
|
20241202,131300,1234146981,1304,1305,1305,1304,344
|
|
20241202,131200,1233698404,1304,1307,1307,1304,775
|
|
20241202,131100,1232686938,1305,1303,1307,1302,1273
|
|
20241202,131000,1231026324,1302,1308,1308,1301,3299
|
|
20241202,130900,1226727160,1311,1308,1312,1307,5771
|
|
20241202,130800,1219182756,1309,1325,1325,1309,5742
|
|
20241202,130700,1211655849,1309,1302,1325,1302,3189
|
|
20241202,130600,1207485230,1302,1321,1321,1300,29472
|
|
20241202,130500,1169108773,1317,1325,1332,1312,22870
|
|
20241202,130400,1138965150,1326,1348,1351,1316,38928
|
|
20241202,130300,1087197999,1350,1301,1365,1301,207835
|
|
20241202,130200,807825553,1301,1293,1301,1293,7405
|
|
20241202,130100,798217804,1288,1287,1288,1287,2171
|
|
20241202,130000,795421944,1287,1287,1287,1280,3
|
|
20241202,125900,795418090,1280,1287,1287,1280,619
|
|
20241202,125800,794625217,1287,1287,1287,1287,11
|
|
20241202,125700,794611060,1287,1277,1287,1277,5393
|
|
20241202,125600,787698503,1277,1280,1280,1277,3957
|
|
20241202,125500,782642385,1281,1281,1281,1281,13
|
|
20241202,125400,782625732,1280,1281,1281,1280,6205
|
|
20241202,125300,774683067,1281,1283,1283,1281,5140
|
|
20241202,125200,768094858,1289,1282,1289,1282,674
|
|
20241202,125100,767230679,1282,1285,1285,1281,9107
|
|
20241202,125000,755559244,1285,1283,1285,1283,212
|
|
20241202,124900,755286880,1282,1288,1289,1282,6613
|
|
20241202,124800,746791532,1288,1295,1295,1287,43597
|
|
20241202,124700,690556983,1297,1295,1297,1295,2795
|
|
20241202,124600,686937456,1297,1296,1297,1296,1000
|
|
20241202,124500,685641428,1297,1295,1297,1295,511
|
|
20241202,124400,684979213,1295,1297,1297,1295,2502
|
|
20241202,124300,681738470,1297,1297,1297,1297,0
|
|
20241202,124200,681738470,1297,1298,1301,1297,425
|
|
20241202,124100,681186639,1297,1297,1297,1297,0
|
|
20241202,124000,681186639,1297,1301,1301,1297,140
|
|
20241202,123900,681004548,1301,1301,1301,1301,50
|
|
20241202,123800,680939498,1301,1300,1301,1300,41
|
|
20241202,123700,680886158,1301,1301,1301,1301,0
|
|
20241202,123600,680886158,1301,1301,1301,1301,0
|
|
20241202,123500,680886158,1301,1301,1301,1301,392
|
|
20241202,123400,680376166,1304,1304,1304,1304,0
|
|
20241202,123300,680376166,1304,1298,1304,1298,1323
|
|
20241202,123200,678658906,1303,1303,1303,1303,7
|
|
20241202,123100,678649785,1303,1303,1303,1303,4
|
|
20241202,123000,678644573,1304,1304,1304,1304,0
|
|
20241202,122900,678644573,1304,1298,1304,1298,2
|
|
20241202,122800,678641971,1298,1300,1300,1298,1582
|
|
20241202,122700,676588455,1298,1298,1298,1298,2358
|
|
20241202,122600,673527771,1300,1300,1300,1300,0
|
|
20241202,122500,673527771,1300,1300,1300,1300,100
|
|
20241202,122400,673397771,1305,1305,1305,1305,0
|
|
20241202,122300,673397771,1305,1305,1305,1305,132
|
|
20241202,122200,673225511,1306,1301,1306,1300,929
|
|
20241202,122100,672017542,1301,1302,1302,1301,85
|
|
20241202,122000,671906956,1303,1302,1303,1302,2
|
|
20241202,121900,671904351,1302,1303,1303,1302,127
|
|
20241202,121800,671738877,1303,1301,1303,1301,2
|
|
20241202,121700,671736273,1301,1301,1301,1301,0
|
|
20241202,121600,671736273,1301,1303,1303,1301,11
|
|
20241202,121500,671721942,1303,1303,1303,1303,489
|
|
20241202,121400,671084775,1303,1302,1303,1302,1542
|
|
20241202,121300,669075612,1301,1300,1301,1300,1242
|
|
20241202,121200,667461011,1300,1300,1300,1300,0
|
|
20241202,121100,667461011,1300,1300,1300,1300,391
|
|
20241202,121000,666952711,1300,1297,1300,1297,15
|
|
20241202,120900,666933230,1300,1302,1302,1300,1747
|
|
20241202,120800,664660304,1300,1300,1300,1300,102
|
|
20241202,120700,664527704,1300,1300,1300,1300,879
|
|
20241202,120600,663385004,1295,1295,1295,1295,802
|
|
20241202,120500,662346414,1295,1295,1295,1295,0
|
|
20241202,120400,662346414,1295,1295,1295,1295,902
|
|
20241202,120300,661178324,1294,1295,1295,1294,2319
|
|
20241202,120200,658175514,1295,1295,1295,1295,500
|
|
20241202,120100,657528014,1295,1296,1296,1295,163
|
|
20241202,120000,657316911,1296,1297,1297,1296,2346
|
|
20241202,115900,654276490,1296,1296,1296,1296,0
|
|
20241202,115800,654276490,1296,1296,1296,1296,65
|
|
20241202,115700,654192250,1297,1299,1299,1297,4378
|
|
20241202,115600,648510314,1299,1299,1299,1299,0
|
|
20241202,115500,648510314,1299,1303,1303,1299,3751
|
|
20241202,115400,643637366,1300,1300,1300,1300,100
|
|
20241202,115300,643507366,1299,1299,1299,1299,0
|
|
20241202,115200,643507366,1299,1299,1299,1299,0
|
|
20241202,115100,643507366,1299,1299,1299,1299,297
|
|
20241202,115000,643121563,1299,1300,1300,1299,4395
|
|
20241202,114900,637408940,1300,1300,1300,1300,2400
|
|
20241202,114800,634288940,1299,1299,1299,1299,0
|
|
20241202,114700,634288940,1299,1299,1299,1299,0
|
|
20241202,114600,634288940,1299,1299,1299,1299,372
|
|
20241202,114500,633805712,1299,1299,1299,1299,160
|
|
20241202,114400,633597872,1293,1297,1297,1293,6004
|
|
20241202,114300,625819467,1296,1296,1296,1296,690
|
|
20241202,114200,624925227,1296,1297,1297,1296,776
|
|
20241202,114100,623918760,1297,1298,1298,1297,2375
|
|
20241202,114000,620838376,1298,1299,1299,1298,11
|
|
20241202,113900,620824088,1302,1301,1302,1300,21
|
|
20241202,113800,620796776,1302,1302,1302,1302,1
|
|
20241202,113700,620795474,1295,1295,1295,1295,3277
|
|
20241202,113600,616551759,1302,1294,1302,1294,2
|
|
20241202,113500,616549163,1294,1296,1296,1293,18048
|
|
20241202,113400,593184092,1300,1300,1300,1300,0
|
|
20241202,113300,593184092,1300,1300,1300,1300,417
|
|
20241202,113200,592641992,1300,1300,1300,1300,200
|
|
20241202,113100,592381992,1300,1300,1300,1300,10
|
|
20241202,113000,592368992,1300,1300,1300,1300,443
|
|
20241202,112900,591793092,1295,1296,1296,1295,4466
|
|
20241202,112800,586009374,1296,1296,1296,1296,2635
|
|
20241202,112700,582594414,1296,1296,1300,1296,5326
|
|
20241202,112600,575691766,1296,1297,1297,1296,4741
|
|
20241202,112500,569547128,1298,1298,1298,1298,357
|
|
20241202,112400,569083742,1298,1298,1298,1298,0
|
|
20241202,112300,569083742,1298,1298,1298,1298,500
|
|
20241202,112200,568434742,1299,1299,1299,1299,2383
|
|
20241202,112100,565339225,1299,1299,1299,1299,0
|
|
20241202,112000,565339225,1299,1300,1300,1299,38
|
|
20241202,111900,565289862,1300,1300,1300,1300,0
|
|
20241202,111800,565289862,1300,1300,1300,1300,0
|
|
20241202,111700,565289862,1300,1300,1300,1300,2
|
|
20241202,111600,565287262,1299,1300,1300,1299,1090
|
|
20241202,111500,563871337,1300,1300,1300,1300,76
|
|
20241202,111400,563772537,1299,1300,1300,1299,23
|
|
20241202,111300,563742640,1300,1299,1300,1299,1680
|
|
20241202,111200,561558641,1299,1300,1300,1299,3307
|
|
20241202,111100,557260041,1300,1300,1300,1300,189
|
|
20241202,111000,557014341,1300,1300,1300,1300,3209
|
|
20241202,110900,552842641,1303,1303,1303,1303,0
|
|
20241202,110800,552842641,1303,1300,1303,1300,39
|
|
20241202,110700,552791827,1300,1303,1303,1300,1998
|
|
20241202,110600,550191842,1303,1304,1304,1303,59
|
|
20241202,110500,550114962,1303,1303,1303,1303,0
|
|
20241202,110400,550114962,1303,1303,1303,1303,126
|
|
20241202,110300,549950784,1302,1302,1302,1302,0
|
|
20241202,110200,549950784,1302,1303,1303,1302,248
|
|
20241202,110100,549627685,1303,1303,1303,1303,6
|
|
20241202,110000,549619867,1303,1302,1303,1302,32
|
|
20241202,105900,549578173,1302,1302,1302,1302,199
|
|
20241202,105800,549319075,1302,1302,1302,1302,11
|
|
20241202,105700,549304753,1301,1301,1301,1301,41
|
|
20241202,105600,549251412,1301,1302,1302,1301,178
|
|
20241202,105500,549019703,1302,1301,1302,1301,2117
|
|
20241202,105400,546264577,1301,1302,1302,1301,1747
|
|
20241202,105300,543991284,1303,1304,1304,1303,20
|
|
20241202,105200,543965214,1305,1305,1305,1305,10
|
|
20241202,105100,543952164,1306,1306,1306,1306,30
|
|
20241202,105000,543912984,1306,1307,1307,1306,66
|
|
20241202,104900,543826732,1307,1307,1307,1307,9
|
|
20241202,104800,543814969,1312,1312,1312,1312,0
|
|
20241202,104700,543814969,1312,1312,1312,1312,40
|
|
20241202,104600,543762489,1313,1313,1313,1313,3
|
|
20241202,104500,543758550,1314,1314,1314,1314,0
|
|
20241202,104400,543758550,1314,1314,1314,1314,39
|
|
20241202,104300,543707304,1301,1310,1310,1295,2761
|
|
20241202,104200,540116696,1316,1316,1316,1316,4
|
|
20241202,104100,540111432,1316,1316,1316,1316,0
|
|
20241202,104000,540111432,1316,1316,1316,1316,0
|
|
20241202,103900,540111432,1316,1310,1316,1310,715
|
|
20241202,103800,539174746,1310,1304,1310,1304,11
|
|
20241202,103700,539160396,1310,1310,1310,1310,1
|
|
20241202,103600,539159086,1310,1305,1310,1305,143
|
|
20241202,103500,538972256,1305,1310,1310,1305,4
|
|
20241202,103400,538967021,1310,1310,1310,1310,1
|
|
20241202,103300,538965711,1305,1305,1305,1305,0
|
|
20241202,103200,538965711,1305,1305,1305,1305,2470
|
|
20241202,103100,535742361,1305,1305,1309,1305,2882
|
|
20241202,103000,531977351,1305,1295,1305,1295,2142
|
|
20241202,102900,529203451,1295,1296,1296,1295,2370
|
|
20241202,102800,526131951,1294,1299,1310,1292,701
|
|
20241202,102700,525223706,1302,1312,1312,1291,18097
|
|
20241202,102600,501628594,1312,1313,1313,1312,867
|
|
20241202,102500,500490490,1315,1315,1315,1315,1162
|
|
20241202,102400,498962460,1320,1320,1320,1320,2696
|
|
20241202,102300,495403740,1319,1319,1319,1319,3413
|
|
20241202,102200,490901993,1312,1319,1319,1312,2
|
|
20241202,102100,490899362,1316,1316,1316,1316,1086
|
|
20241202,102000,489470186,1316,1317,1317,1316,4603
|
|
20241202,101900,483412608,1319,1316,1319,1316,810
|
|
20241202,101800,482346345,1320,1320,1320,1320,0
|
|
20241202,101700,482346345,1320,1320,1320,1320,0
|
|
20241202,101600,482346345,1320,1316,1320,1316,309
|
|
20241202,101500,481939393,1316,1312,1316,1312,2
|
|
20241202,101400,481936765,1311,1315,1315,1311,507
|
|
20241202,101300,481271936,1315,1315,1315,1315,5
|
|
20241202,101200,481265361,1315,1315,1315,1315,1
|
|
20241202,101100,481264046,1315,1315,1315,1315,0
|
|
20241202,101000,481264046,1315,1314,1315,1314,16
|
|
20241202,100900,481243007,1308,1314,1314,1308,676
|
|
20241202,100800,480358209,1314,1308,1314,1308,438
|
|
20241202,100700,479785077,1308,1308,1308,1308,0
|
|
20241202,100600,479785077,1308,1308,1308,1307,2877
|
|
20241202,100500,476024468,1308,1309,1314,1308,1056
|
|
20241202,100400,474642973,1309,1310,1310,1309,468
|
|
20241202,100300,474030042,1310,1313,1314,1310,2176
|
|
20241202,100200,471173291,1314,1314,1315,1314,1094
|
|
20241202,100100,469735542,1314,1321,1321,1314,5096
|
|
20241202,100000,463020530,1321,1321,1321,1321,0
|
|
20241202,095900,463020530,1321,1321,1321,1321,0
|
|
20241202,095800,463020530,1321,1321,1321,1321,3
|
|
20241202,095700,463016567,1321,1324,1324,1321,414
|
|
20241202,095600,462469557,1320,1321,1321,1320,2557
|
|
20241202,095500,459092761,1321,1322,1322,1321,756
|
|
20241202,095400,458094077,1321,1325,1325,1321,201
|
|
20241202,095300,457828552,1325,1325,1325,1321,33
|
|
20241202,095200,457784867,1325,1318,1325,1318,237
|
|
20241202,095100,457472077,1317,1317,1317,1317,84
|
|
20241202,095000,457361449,1318,1318,1318,1318,502
|
|
20241202,094900,456699813,1318,1319,1319,1318,2226
|
|
20241202,094800,453765774,1319,1323,1325,1319,5510
|
|
20241202,094700,446491613,1323,1321,1323,1320,1016
|
|
20241202,094600,445149627,1321,1320,1321,1319,631
|
|
20241202,094500,444316562,1320,1312,1320,1312,2441
|
|
20241202,094400,441104765,1313,1306,1313,1306,9905
|
|
20241202,094300,428165573,1306,1311,1313,1306,294
|
|
20241202,094200,427781131,1311,1310,1311,1310,2752
|
|
20241202,094100,424175270,1309,1300,1309,1300,1671
|
|
20241202,094000,421993895,1300,1293,1300,1293,4249
|
|
20241202,093900,416475293,1292,1297,1297,1292,11564
|
|
20241202,093800,401500355,1296,1296,1296,1296,356
|
|
20241202,093700,401038979,1300,1296,1304,1296,3003
|
|
20241202,093600,397135083,1295,1299,1299,1295,13944
|
|
20241202,093500,379032528,1300,1300,1300,1299,1083
|
|
20241202,093400,377625019,1304,1307,1307,1300,2370
|
|
20241202,093300,374539504,1307,1308,1309,1307,673
|
|
20241202,093200,373659719,1308,1309,1310,1308,2337
|
|
20241202,093100,370599756,1310,1307,1310,1307,299
|
|
20241202,093000,370208623,1299,1300,1308,1296,7097
|
|
20241202,092900,360981199,1300,1296,1300,1294,2978
|
|
20241202,092800,357121705,1296,1301,1301,1295,18007
|
|
20241202,092700,333755108,1301,1302,1306,1301,3343
|
|
20241202,092600,329404004,1302,1301,1308,1301,4155
|
|
20241202,092500,323991292,1302,1305,1305,1302,11458
|
|
20241202,092400,309061212,1304,1304,1304,1304,1
|
|
20241202,092300,309059908,1304,1308,1308,1304,8326
|
|
20241202,092200,298182304,1307,1309,1312,1307,1445
|
|
20241202,092100,296292663,1309,1313,1313,1309,2289
|
|
20241202,092000,293295734,1309,1309,1314,1309,11109
|
|
20241202,091900,278752748,1309,1309,1309,1309,559
|
|
20241202,091800,278021017,1308,1305,1308,1305,6097
|
|
20241202,091700,270057988,1311,1311,1311,1305,11664
|
|
20241202,091600,254802736,1311,1318,1318,1310,13900
|
|
20241202,091500,236532684,1321,1319,1321,1319,11255
|
|
20241202,091400,221686694,1319,1318,1319,1317,5275
|
|
20241202,091300,214736924,1318,1323,1323,1318,14509
|
|
20241202,091200,195563974,1327,1322,1327,1322,5314
|
|
20241202,091100,188538853,1322,1324,1324,1322,10656
|
|
20241202,091000,174442492,1325,1325,1325,1325,4954
|
|
20241202,090900,167878442,1322,1330,1330,1322,15230
|
|
20241202,090800,147682694,1331,1329,1333,1329,7718
|
|
20241202,090700,137415911,1330,1334,1334,1325,8579
|
|
20241202,090600,126014964,1335,1330,1335,1330,2012
|
|
20241202,090500,123330050,1329,1325,1330,1325,6034
|
|
20241202,090400,115325221,1328,1322,1329,1322,1280
|
|
20241202,090300,113630641,1322,1325,1325,1322,7064
|
|
20241202,090200,104289929,1324,1326,1326,1324,13269
|
|
20241202,090100,86701582,1326,1326,1327,1326,8455
|
|
20241202,090000,75488903,1326,1335,1335,1326,56357
|