595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,185200,1960663342,1291,1291,1291,1291,45033
|
|
20241211,185100,1960663342,1291,1291,1291,1291,0
|
|
20241211,185000,1960663342,1291,1291,1291,1291,0
|
|
20241211,184900,1960663342,1291,1291,1291,1291,0
|
|
20241211,184800,1960663342,1291,1291,1291,1291,0
|
|
20241211,184700,1960663342,1291,1291,1291,1291,0
|
|
20241211,184600,1960663342,1291,1291,1291,1291,0
|
|
20241211,184500,1960663342,1291,1291,1291,1291,0
|
|
20241211,184400,1960663342,1291,1291,1291,1291,0
|
|
20241211,184300,1960663342,1291,1291,1291,1291,0
|
|
20241211,184200,1960663342,1291,1291,1291,1291,0
|
|
20241211,184100,1960663342,1291,1291,1291,1291,0
|
|
20241211,184000,1960663342,1291,1291,1291,1291,0
|
|
20241211,183900,1960663342,1291,1291,1291,1291,0
|
|
20241211,183800,1960663342,1291,1291,1291,1291,0
|
|
20241211,183700,1960663342,1291,1291,1291,1291,0
|
|
20241211,183600,1960663342,1291,1291,1291,1291,0
|
|
20241211,183500,1960663342,1291,1291,1291,1291,0
|
|
20241211,183400,1960663342,1291,1291,1291,1291,0
|
|
20241211,183300,1960663342,1291,1291,1291,1291,0
|
|
20241211,183200,1960663342,1291,1291,1291,1291,0
|
|
20241211,183100,1960663342,1291,1291,1291,1291,0
|
|
20241211,183000,1960663342,1291,1291,1291,1291,0
|
|
20241211,182900,1960663342,1291,1291,1291,1291,0
|
|
20241211,182800,1960663342,1291,1291,1291,1291,0
|
|
20241211,182700,1960663342,1291,1291,1291,1291,0
|
|
20241211,182600,1960663342,1291,1291,1291,1291,0
|
|
20241211,182500,1960663342,1291,1291,1291,1291,0
|
|
20241211,182400,1960663342,1291,1291,1291,1291,0
|
|
20241211,182300,1960663342,1291,1291,1291,1291,0
|
|
20241211,182200,1960663342,1291,1291,1291,1291,45033
|
|
20241211,182100,1960663342,1291,1291,1291,1291,0
|
|
20241211,182000,1960663342,1291,1291,1291,1291,0
|
|
20241211,181900,1960663342,1291,1291,1291,1291,0
|
|
20241211,181800,1960663342,1291,1291,1291,1291,0
|
|
20241211,181700,1960663342,1291,1291,1291,1291,0
|
|
20241211,181600,1960663342,1291,1291,1291,1291,0
|
|
20241211,181500,1960663342,1291,1291,1291,1291,0
|
|
20241211,181400,1960663342,1291,1291,1291,1291,0
|
|
20241211,181300,1960663342,1291,1291,1291,1291,0
|
|
20241211,181200,1960663342,1291,1291,1291,1291,0
|
|
20241211,181100,1960663342,1291,1291,1291,1291,0
|
|
20241211,181000,1960663342,1291,1291,1291,1291,0
|
|
20241211,180900,1960663342,1291,1291,1291,1291,0
|
|
20241211,180800,1960663342,1291,1291,1291,1291,0
|
|
20241211,180700,1960663342,1291,1291,1291,1291,0
|
|
20241211,180600,1960663342,1291,1291,1291,1291,0
|
|
20241211,180500,1960663342,1291,1291,1291,1291,0
|
|
20241211,180400,1960663342,1291,1291,1291,1291,0
|
|
20241211,180300,1960663342,1291,1291,1291,1291,0
|
|
20241211,180200,1960663342,1291,1291,1291,1291,0
|
|
20241211,180100,1960663342,1291,1291,1291,1291,0
|
|
20241211,180000,1960663342,1291,1291,1291,1291,0
|
|
20241211,175900,1960663342,1291,1291,1291,1291,0
|
|
20241211,175800,1960663342,1291,1291,1291,1291,0
|
|
20241211,175700,1960663342,1291,1291,1291,1291,0
|
|
20241211,175600,1960663342,1291,1291,1291,1291,0
|
|
20241211,175500,1960663342,1291,1291,1291,1291,0
|
|
20241211,175400,1960663342,1291,1291,1291,1291,0
|
|
20241211,175300,1960663342,1291,1291,1291,1291,0
|
|
20241211,175200,1960663342,1291,1291,1291,1291,45033
|
|
20241211,175100,1960663342,1291,1291,1291,1291,0
|
|
20241211,175000,1960663342,1291,1291,1291,1291,0
|
|
20241211,174900,1960663342,1291,1291,1291,1291,0
|
|
20241211,174800,1960663342,1291,1291,1291,1291,0
|
|
20241211,174700,1960663342,1291,1291,1291,1291,0
|
|
20241211,174600,1960663342,1291,1291,1291,1291,0
|
|
20241211,174500,1960663342,1291,1291,1291,1291,0
|
|
20241211,174400,1960663342,1291,1291,1291,1291,0
|
|
20241211,174300,1960663342,1291,1291,1291,1291,0
|
|
20241211,174200,1960663342,1291,1291,1291,1291,0
|
|
20241211,174100,1960663342,1291,1291,1291,1291,0
|
|
20241211,174000,1960663342,1291,1291,1291,1291,0
|
|
20241211,173900,1960663342,1291,1291,1291,1291,0
|
|
20241211,173800,1960663342,1291,1291,1291,1291,0
|
|
20241211,173700,1960663342,1291,1291,1291,1291,0
|
|
20241211,173600,1960663342,1291,1291,1291,1291,0
|
|
20241211,173500,1960663342,1291,1291,1291,1291,0
|
|
20241211,173400,1960663342,1291,1291,1291,1291,0
|
|
20241211,173300,1960663342,1291,1291,1291,1291,0
|
|
20241211,173200,1960663342,1291,1291,1291,1291,0
|
|
20241211,173100,1960663342,1291,1291,1291,1291,0
|
|
20241211,173000,1960663342,1291,1291,1291,1291,0
|
|
20241211,172900,1960663342,1291,1291,1291,1291,0
|
|
20241211,172800,1960663342,1291,1291,1291,1291,0
|
|
20241211,172700,1960663342,1291,1291,1291,1291,0
|
|
20241211,172600,1960663342,1291,1291,1291,1291,0
|
|
20241211,172500,1960663342,1291,1291,1291,1291,0
|
|
20241211,172400,1960663342,1291,1291,1291,1291,0
|
|
20241211,172300,1960663342,1291,1291,1291,1291,0
|
|
20241211,172200,1960663342,1291,1291,1291,1291,45033
|
|
20241211,172100,1960663342,1291,1291,1291,1291,0
|
|
20241211,172000,1960663342,1291,1291,1291,1291,0
|
|
20241211,171900,1960663342,1291,1291,1291,1291,0
|
|
20241211,171800,1960663342,1291,1291,1291,1291,0
|
|
20241211,171700,1960663342,1291,1291,1291,1291,0
|
|
20241211,171600,1960663342,1291,1291,1291,1291,0
|
|
20241211,171500,1960663342,1291,1291,1291,1291,0
|
|
20241211,171400,1960663342,1291,1291,1291,1291,0
|
|
20241211,171300,1960663342,1291,1291,1291,1291,0
|
|
20241211,171200,1960663342,1291,1291,1291,1291,0
|
|
20241211,171100,1960663342,1291,1291,1291,1291,0
|
|
20241211,171000,1960663342,1291,1291,1291,1291,0
|
|
20241211,170900,1960663342,1291,1291,1291,1291,0
|
|
20241211,170800,1960663342,1291,1291,1291,1291,0
|
|
20241211,170700,1960663342,1291,1291,1291,1291,0
|
|
20241211,170600,1960663342,1291,1291,1291,1291,0
|
|
20241211,170500,1960663342,1291,1291,1291,1291,0
|
|
20241211,170400,1960663342,1291,1291,1291,1291,0
|
|
20241211,170300,1960663342,1291,1291,1291,1291,0
|
|
20241211,170200,1960663342,1291,1291,1291,1291,0
|
|
20241211,170100,1960663342,1291,1291,1291,1291,0
|
|
20241211,170000,1960663342,1291,1291,1291,1291,0
|
|
20241211,165900,1960663342,1291,1291,1291,1291,0
|
|
20241211,165800,1960663342,1291,1291,1291,1291,0
|
|
20241211,165700,1960663342,1291,1291,1291,1291,0
|
|
20241211,165600,1960663342,1291,1291,1291,1291,0
|
|
20241211,165500,1960663342,1291,1291,1291,1291,0
|
|
20241211,165400,1960663342,1291,1291,1291,1291,0
|
|
20241211,165300,1960663342,1291,1291,1291,1291,0
|
|
20241211,165200,1960663342,1291,1291,1291,1291,45033
|
|
20241211,165100,1960663342,1291,1291,1291,1291,0
|
|
20241211,165000,1960663342,1291,1291,1291,1291,0
|
|
20241211,164900,1960663342,1291,1291,1291,1291,0
|
|
20241211,164800,1960663342,1291,1291,1291,1291,0
|
|
20241211,164700,1960663342,1291,1291,1291,1291,0
|
|
20241211,164600,1960663342,1291,1291,1291,1291,0
|
|
20241211,164500,1960663342,1291,1291,1291,1291,0
|
|
20241211,164400,1960663342,1291,1291,1291,1291,0
|
|
20241211,164300,1960663342,1291,1291,1291,1291,0
|
|
20241211,164200,1960663342,1291,1291,1291,1291,0
|
|
20241211,164100,1960663342,1291,1291,1291,1291,0
|
|
20241211,164000,1960663342,1291,1291,1291,1291,0
|
|
20241211,163900,1960663342,1291,1291,1291,1291,0
|
|
20241211,163800,1960663342,1291,1291,1291,1291,0
|
|
20241211,163700,1960663342,1291,1291,1291,1291,0
|
|
20241211,163600,1960663342,1291,1291,1291,1291,0
|
|
20241211,163500,1960663342,1291,1291,1291,1291,0
|
|
20241211,163400,1960663342,1291,1291,1291,1291,0
|
|
20241211,163300,1960663342,1291,1291,1291,1291,0
|
|
20241211,163200,1960663342,1291,1291,1291,1291,0
|
|
20241211,163100,1960663342,1291,1291,1291,1291,0
|
|
20241211,163000,1960663342,1291,1291,1291,1291,0
|
|
20241211,162900,1960663342,1291,1291,1291,1291,0
|
|
20241211,162800,1960663342,1291,1291,1291,1291,0
|
|
20241211,162700,1960663342,1291,1291,1291,1291,0
|
|
20241211,162600,1960663342,1291,1291,1291,1291,0
|
|
20241211,162500,1960663342,1291,1291,1291,1291,0
|
|
20241211,162400,1960663342,1291,1291,1291,1291,0
|
|
20241211,162300,1960663342,1291,1291,1291,1291,0
|
|
20241211,162200,1960663342,1291,1291,1291,1291,45033
|
|
20241211,162100,1960663342,1291,1291,1291,1291,0
|
|
20241211,162000,1960663342,1291,1291,1291,1291,0
|
|
20241211,161900,1960663342,1291,1291,1291,1291,0
|
|
20241211,161800,1960663342,1291,1291,1291,1291,0
|
|
20241211,161700,1960663342,1291,1291,1291,1291,0
|
|
20241211,161600,1960663342,1291,1291,1291,1291,0
|
|
20241211,161500,1960663342,1291,1291,1291,1291,0
|
|
20241211,161400,1960663342,1291,1291,1291,1291,0
|
|
20241211,161300,1960663342,1291,1291,1291,1291,0
|
|
20241211,161200,1960663342,1291,1291,1291,1291,0
|
|
20241211,161100,1960663342,1291,1291,1291,1291,0
|
|
20241211,161000,1960663342,1291,1291,1291,1291,0
|
|
20241211,160900,1960663342,1291,1291,1291,1291,0
|
|
20241211,160800,1960663342,1291,1291,1291,1291,0
|
|
20241211,160700,1960663342,1291,1291,1291,1291,0
|
|
20241211,160600,1960663342,1291,1291,1291,1291,0
|
|
20241211,160500,1960663342,1291,1291,1291,1291,0
|
|
20241211,160400,1960663342,1291,1291,1291,1291,0
|
|
20241211,160300,1960663342,1291,1291,1291,1291,0
|
|
20241211,160200,1960663342,1291,1291,1291,1291,0
|
|
20241211,160100,1960663342,1291,1291,1291,1291,0
|
|
20241211,160000,1960663342,1291,1291,1291,1291,0
|
|
20241211,155900,1960663342,1291,1291,1291,1291,0
|
|
20241211,155800,1960663342,1291,1291,1291,1291,0
|
|
20241211,155700,1960663342,1291,1291,1291,1291,0
|
|
20241211,155600,1960663342,1291,1291,1291,1291,0
|
|
20241211,155500,1960663342,1291,1291,1291,1291,0
|
|
20241211,155400,1960663342,1291,1291,1291,1291,0
|
|
20241211,155300,1960663342,1291,1291,1291,1291,0
|
|
20241211,155200,1960663342,1291,1291,1291,1291,45033
|
|
20241211,155100,1960663342,1291,1291,1291,1291,0
|
|
20241211,155000,1960663342,1291,1291,1291,1291,0
|
|
20241211,154900,1960663342,1291,1291,1291,1291,0
|
|
20241211,154800,1960663342,1291,1291,1291,1291,0
|
|
20241211,154700,1960663342,1291,1291,1291,1291,0
|
|
20241211,154600,1960663342,1291,1291,1291,1291,0
|
|
20241211,154500,1960663342,1291,1291,1291,1291,0
|
|
20241211,154400,1960663342,1291,1291,1291,1291,0
|
|
20241211,154300,1960663342,1291,1291,1291,1291,0
|
|
20241211,154200,1960663342,1291,1291,1291,1291,0
|
|
20241211,154100,1960663342,1291,1291,1291,1291,0
|
|
20241211,154000,1960663342,1291,1291,1291,1291,0
|
|
20241211,153900,1960663342,1291,1291,1291,1291,0
|
|
20241211,153800,1960663342,1291,1291,1291,1291,0
|
|
20241211,153700,1960663342,1291,1291,1291,1291,0
|
|
20241211,153600,1960663342,1291,1291,1291,1291,0
|
|
20241211,153500,1960663342,1291,1291,1291,1291,0
|
|
20241211,153400,1960663342,1291,1291,1291,1291,0
|
|
20241211,153300,1960663342,1291,1291,1291,1291,0
|
|
20241211,153200,1960663342,1291,1291,1291,1291,0
|
|
20241211,153100,1960663342,1291,1291,1291,1291,0
|
|
20241211,153000,1960663342,1291,1291,1291,1291,45033
|
|
20241211,152900,1902525739,1290,1290,1290,1290,0
|
|
20241211,152800,1902525739,1290,1290,1290,1290,0
|
|
20241211,152700,1902525739,1290,1290,1290,1290,0
|
|
20241211,152600,1902525739,1290,1290,1290,1290,0
|
|
20241211,152500,1902525739,1290,1290,1290,1290,0
|
|
20241211,152400,1902525739,1290,1290,1290,1290,0
|
|
20241211,152300,1902525739,1290,1290,1290,1290,0
|
|
20241211,152200,1902525739,1290,1290,1290,1290,0
|
|
20241211,152100,1902525739,1290,1290,1290,1290,0
|
|
20241211,152000,1902525739,1290,1290,1290,1290,0
|
|
20241211,151900,1902525739,1290,1288,1291,1288,8229
|
|
20241211,151800,1891905808,1288,1290,1291,1287,13637
|
|
20241211,151700,1874334093,1290,1291,1292,1290,2492
|
|
20241211,151600,1871116716,1290,1291,1291,1290,1305
|
|
20241211,151500,1869432616,1291,1294,1294,1290,6182
|
|
20241211,151400,1861454840,1294,1293,1294,1292,2713
|
|
20241211,151300,1857945493,1295,1295,1295,1293,3488
|
|
20241211,151200,1853429786,1295,1290,1295,1290,24419
|
|
20241211,151100,1821905707,1290,1291,1292,1289,16635
|
|
20241211,151000,1800443955,1291,1293,1293,1291,8939
|
|
20241211,150900,1788891139,1294,1293,1294,1293,5107
|
|
20241211,150800,1782282738,1292,1293,1294,1292,5496
|
|
20241211,150700,1775177285,1293,1292,1294,1292,7226
|
|
20241211,150600,1765834401,1292,1292,1293,1291,4226
|
|
20241211,150500,1760371599,1294,1290,1294,1290,14478
|
|
20241211,150400,1741670752,1290,1290,1291,1290,6103
|
|
20241211,150300,1733791781,1290,1290,1290,1290,2201
|
|
20241211,150200,1730952491,1290,1288,1290,1288,4074
|
|
20241211,150100,1725702031,1289,1289,1290,1288,1607
|
|
20241211,150000,1723630117,1289,1292,1293,1289,3117
|
|
20241211,145900,1719601959,1292,1288,1293,1288,6894
|
|
20241211,145800,1710693096,1288,1289,1292,1288,2869
|
|
20241211,145700,1706993401,1292,1291,1292,1287,1001
|
|
20241211,145600,1705703360,1291,1291,1296,1291,4834
|
|
20241211,145500,1699441098,1290,1290,1290,1289,2318
|
|
20241211,145400,1696451878,1290,1287,1290,1286,3702
|
|
20241211,145300,1691685159,1287,1287,1287,1287,142
|
|
20241211,145200,1691502405,1291,1284,1291,1283,8453
|
|
20241211,145100,1680613381,1284,1283,1284,1283,1543
|
|
20241211,145000,1678633357,1283,1285,1285,1283,3414
|
|
20241211,144900,1674248359,1285,1285,1286,1284,949
|
|
20241211,144800,1673028392,1285,1283,1285,1283,1410
|
|
20241211,144700,1671216774,1282,1281,1282,1281,1888
|
|
20241211,144600,1668796362,1281,1282,1283,1281,342
|
|
20241211,144500,1668358200,1282,1281,1282,1281,1255
|
|
20241211,144400,1666749893,1281,1281,1281,1279,2532
|
|
20241211,144300,1663508391,1282,1282,1282,1281,33
|
|
20241211,144200,1663466086,1283,1283,1283,1280,6001
|
|
20241211,144100,1655781056,1282,1286,1286,1282,3669
|
|
20241211,144000,1651066518,1285,1283,1286,1283,4062
|
|
20241211,143900,1645849329,1284,1282,1284,1281,2551
|
|
20241211,143800,1642576197,1282,1281,1282,1281,2093
|
|
20241211,143700,1639893559,1281,1281,1282,1280,1403
|
|
20241211,143600,1638095306,1281,1277,1281,1277,14500
|
|
20241211,143500,1619540085,1277,1279,1279,1277,2404
|
|
20241211,143400,1616467500,1278,1277,1278,1277,910
|
|
20241211,143300,1615304829,1278,1278,1278,1278,200
|
|
20241211,143200,1615049229,1278,1279,1279,1278,1216
|
|
20241211,143100,1613493968,1278,1279,1279,1275,620
|
|
20241211,143000,1612702912,1275,1275,1275,1275,12
|
|
20241211,142900,1612687612,1274,1275,1275,1274,330
|
|
20241211,142800,1612266892,1280,1275,1280,1274,682
|
|
20241211,142700,1611394929,1274,1280,1280,1274,239
|
|
20241211,142600,1611090437,1273,1278,1278,1272,4037
|
|
20241211,142500,1605941941,1278,1278,1279,1278,446
|
|
20241211,142400,1605371846,1277,1279,1283,1277,1960
|
|
20241211,142300,1602862245,1279,1277,1279,1275,292
|
|
20241211,142200,1602489138,1275,1276,1276,1275,2170
|
|
20241211,142100,1599721100,1277,1276,1277,1276,5236
|
|
20241211,142000,1593034828,1277,1278,1278,1277,3605
|
|
20241211,141900,1588430162,1278,1279,1279,1278,856
|
|
20241211,141800,1587335930,1279,1279,1280,1279,1510
|
|
20241211,141700,1585404566,1278,1279,1279,1277,1137
|
|
20241211,141600,1583951931,1278,1278,1279,1278,447
|
|
20241211,141500,1583380558,1277,1278,1278,1276,1823
|
|
20241211,141400,1581052492,1278,1281,1282,1278,18206
|
|
20241211,141300,1557733550,1281,1296,1296,1281,22918
|
|
20241211,141200,1528312446,1296,1270,1298,1269,75746
|
|
20241211,141100,1431360753,1269,1269,1270,1269,4561
|
|
20241211,141000,1425568286,1269,1269,1269,1268,726
|
|
20241211,140900,1424646993,1268,1268,1268,1268,845
|
|
20241211,140800,1423575533,1268,1268,1268,1268,305
|
|
20241211,140700,1423188793,1268,1268,1269,1268,154
|
|
20241211,140600,1422993370,1269,1268,1269,1268,305
|
|
20241211,140500,1422606327,1269,1269,1269,1269,0
|
|
20241211,140400,1422606327,1269,1268,1269,1268,802
|
|
20241211,140300,1421588591,1269,1269,1269,1269,2651
|
|
20241211,140200,1418224472,1269,1269,1269,1269,0
|
|
20241211,140100,1418224472,1269,1268,1269,1268,802
|
|
20241211,140000,1417206774,1268,1268,1268,1268,1
|
|
20241211,135900,1417205506,1265,1265,1265,1265,5526
|
|
20241211,135800,1410215116,1266,1266,1267,1266,2640
|
|
20241211,135700,1406872088,1266,1266,1266,1266,461
|
|
20241211,135600,1406288462,1267,1267,1267,1267,1000
|
|
20241211,135500,1405021462,1267,1268,1268,1267,1715
|
|
20241211,135400,1402847557,1268,1268,1268,1268,0
|
|
20241211,135300,1402847557,1268,1268,1268,1268,1001
|
|
20241211,135200,1401578289,1269,1268,1269,1268,52
|
|
20241211,135100,1401512303,1269,1269,1269,1269,29
|
|
20241211,135000,1401475502,1266,1267,1269,1266,1763
|
|
20241211,134900,1399241975,1268,1270,1270,1268,1322
|
|
20241211,134800,1397565481,1270,1269,1270,1269,1360
|
|
20241211,134700,1395838781,1270,1270,1270,1270,11
|
|
20241211,134600,1395824811,1269,1270,1270,1269,5658
|
|
20241211,134500,1388641779,1270,1270,1270,1269,3259
|
|
20241211,134400,1384502867,1270,1269,1270,1268,477
|
|
20241211,134300,1383897679,1269,1268,1269,1268,5527
|
|
20241211,134200,1376884397,1268,1268,1268,1268,10
|
|
20241211,134100,1376871717,1266,1266,1266,1266,1
|
|
20241211,134000,1376870451,1265,1268,1268,1265,4488
|
|
20241211,133900,1371181131,1268,1268,1268,1265,3596
|
|
20241211,133800,1366621421,1268,1267,1268,1267,1407
|
|
20241211,133700,1364837807,1267,1267,1267,1267,3
|
|
20241211,133600,1364834006,1267,1267,1267,1267,9
|
|
20241211,133500,1364822603,1264,1264,1264,1264,0
|
|
20241211,133400,1364822603,1264,1265,1265,1264,453
|
|
20241211,133300,1364249687,1267,1267,1267,1267,2
|
|
20241211,133200,1364247153,1264,1265,1265,1264,1831
|
|
20241211,133100,1361932133,1265,1265,1265,1265,0
|
|
20241211,133000,1361932133,1265,1265,1265,1265,0
|
|
20241211,132900,1361932133,1265,1265,1265,1265,2000
|
|
20241211,132800,1359402133,1265,1265,1265,1265,49
|
|
20241211,132700,1359340148,1268,1268,1268,1268,0
|
|
20241211,132600,1359340148,1268,1267,1268,1265,73
|
|
20241211,132500,1359247685,1268,1268,1268,1268,1180
|
|
20241211,132400,1357751445,1270,1270,1270,1270,2
|
|
20241211,132300,1357748905,1269,1269,1270,1269,1417
|
|
20241211,132200,1355950331,1269,1269,1270,1269,115
|
|
20241211,132100,1355804395,1269,1270,1270,1268,6445
|
|
20241211,132000,1347620766,1270,1270,1270,1270,3
|
|
20241211,131900,1347616956,1270,1270,1270,1270,6699
|
|
20241211,131800,1339109226,1270,1268,1270,1268,4312
|
|
20241211,131700,1333637940,1269,1268,1269,1268,708
|
|
20241211,131600,1332740025,1267,1267,1267,1267,254
|
|
20241211,131500,1332418207,1266,1266,1266,1266,672
|
|
20241211,131400,1331567455,1266,1266,1266,1266,501
|
|
20241211,131300,1330933189,1266,1266,1267,1266,241
|
|
20241211,131200,1330627845,1264,1264,1264,1264,1
|
|
20241211,131100,1330626581,1267,1264,1267,1264,27
|
|
20241211,131000,1330592448,1264,1264,1264,1264,1744
|
|
20241211,130900,1328388032,1267,1266,1267,1266,10
|
|
20241211,130800,1328375363,1267,1267,1267,1267,3
|
|
20241211,130700,1328371562,1263,1267,1268,1263,270
|
|
20241211,130600,1328030243,1268,1266,1268,1262,4045
|
|
20241211,130500,1322919501,1267,1267,1268,1267,12
|
|
20241211,130400,1322904295,1268,1264,1268,1264,834
|
|
20241211,130300,1321849003,1264,1264,1264,1263,495
|
|
20241211,130200,1321223324,1263,1265,1265,1263,3075
|
|
20241211,130100,1317335300,1264,1265,1265,1264,4718
|
|
20241211,130000,1311370100,1265,1266,1266,1265,941
|
|
20241211,125900,1310179318,1266,1266,1266,1266,151
|
|
20241211,125800,1309988152,1267,1267,1267,1267,2
|
|
20241211,125700,1309985618,1266,1266,1266,1266,1080
|
|
20241211,125600,1308618338,1266,1267,1267,1266,1380
|
|
20241211,125500,1306869879,1267,1267,1268,1267,1312
|
|
20241211,125400,1305207572,1267,1265,1267,1265,502
|
|
20241211,125300,1304572539,1267,1267,1267,1265,1401
|
|
20241211,125200,1302799355,1266,1265,1266,1265,1478
|
|
20241211,125100,1300928421,1265,1266,1266,1265,1861
|
|
20241211,125000,1298573824,1267,1267,1267,1267,5
|
|
20241211,124900,1298567489,1267,1267,1267,1267,2769
|
|
20241211,124800,1295059166,1267,1267,1267,1267,9
|
|
20241211,124700,1295047763,1267,1267,1267,1267,5
|
|
20241211,124600,1295041428,1267,1267,1267,1267,1
|
|
20241211,124500,1295040161,1268,1267,1268,1267,501
|
|
20241211,124400,1294404894,1267,1268,1268,1267,273
|
|
20241211,124300,1294058732,1267,1267,1268,1267,43
|
|
20241211,124200,1294004211,1266,1266,1266,1266,21
|
|
20241211,124100,1293977625,1266,1267,1268,1266,461
|
|
20241211,124000,1293393707,1267,1267,1268,1267,391
|
|
20241211,123900,1292898308,1266,1266,1266,1266,487
|
|
20241211,123800,1292281766,1266,1266,1266,1266,1593
|
|
20241211,123700,1290265028,1267,1266,1267,1266,834
|
|
20241211,123600,1289209167,1267,1267,1267,1267,5
|
|
20241211,123500,1289202832,1268,1268,1268,1268,49
|
|
20241211,123400,1289140700,1268,1268,1268,1268,10
|
|
20241211,123300,1289128020,1267,1268,1268,1267,17
|
|
20241211,123200,1289106474,1268,1266,1268,1266,718
|
|
20241211,123100,1288197334,1266,1266,1266,1266,10
|
|
20241211,123000,1288184674,1266,1266,1266,1265,20
|
|
20241211,122900,1288159372,1264,1265,1265,1264,1824
|
|
20241211,122800,1285852964,1265,1266,1266,1264,316
|
|
20241211,122700,1285453236,1266,1266,1266,1264,1526
|
|
20241211,122600,1283521945,1266,1265,1266,1265,1820
|
|
20241211,122500,1281219613,1265,1265,1265,1265,137
|
|
20241211,122400,1281046308,1265,1265,1265,1263,4220
|
|
20241211,122300,1275715720,1266,1266,1266,1266,1171
|
|
20241211,122200,1274233234,1265,1265,1265,1265,1
|
|
20241211,122100,1274231969,1266,1264,1266,1263,1325
|
|
20241211,122000,1272557993,1266,1266,1266,1266,49
|
|
20241211,121900,1272495959,1267,1266,1267,1266,3
|
|
20241211,121800,1272492159,1268,1267,1268,1267,4
|
|
20241211,121700,1272487088,1268,1268,1268,1268,2
|
|
20241211,121600,1272484552,1263,1264,1264,1263,4000
|
|
20241211,121500,1267431100,1264,1264,1264,1264,1016
|
|
20241211,121400,1266146876,1264,1265,1267,1264,562
|
|
20241211,121300,1265436358,1264,1264,1264,1264,501
|
|
20241211,121200,1264803094,1267,1268,1268,1267,1001
|
|
20241211,121100,1263533827,1269,1265,1269,1264,10587
|
|
20241211,121000,1250150841,1265,1266,1266,1265,1782
|
|
20241211,120900,1247895847,1266,1266,1266,1266,10
|
|
20241211,120800,1247883187,1266,1269,1271,1266,345
|
|
20241211,120700,1247445065,1271,1271,1271,1271,0
|
|
20241211,120600,1247445065,1271,1265,1271,1265,428
|
|
20241211,120500,1246902943,1265,1267,1267,1265,3572
|
|
20241211,120400,1242383874,1268,1268,1268,1268,130
|
|
20241211,120300,1242219034,1267,1267,1268,1267,39
|
|
20241211,120200,1242169619,1267,1266,1268,1266,913
|
|
20241211,120100,1241013748,1266,1266,1266,1266,510
|
|
20241211,120000,1240368088,1266,1266,1266,1265,604
|
|
20241211,115900,1239603433,1266,1266,1266,1266,17
|
|
20241211,115800,1239581911,1267,1265,1267,1265,1260
|
|
20241211,115700,1237986011,1265,1266,1266,1265,98
|
|
20241211,115600,1237862039,1268,1267,1268,1267,2
|
|
20241211,115500,1237859504,1268,1268,1269,1268,203
|
|
20241211,115400,1237601899,1269,1269,1269,1269,10
|
|
20241211,115300,1237589209,1269,1269,1269,1265,1033
|
|
20241211,115200,1236281540,1268,1269,1270,1268,670
|
|
20241211,115100,1235431308,1268,1268,1269,1268,514
|
|
20241211,115000,1234779489,1267,1268,1268,1267,18
|
|
20241211,114900,1234756667,1265,1265,1265,1265,0
|
|
20241211,114800,1234756667,1265,1265,1266,1265,104
|
|
20241211,114700,1234625077,1265,1269,1269,1265,1158
|
|
20241211,114600,1233159607,1269,1266,1269,1265,4775
|
|
20241211,114500,1227114531,1266,1267,1270,1266,597
|
|
20241211,114400,1226358513,1267,1267,1267,1266,1157
|
|
20241211,114300,1224892808,1266,1271,1271,1266,3646
|
|
20241211,114200,1220271959,1271,1271,1272,1268,6891
|
|
20241211,114100,1211519721,1272,1273,1274,1272,1359
|
|
20241211,114000,1209791064,1274,1273,1274,1273,3508
|
|
20241211,113900,1205325123,1274,1273,1274,1271,3062
|
|
20241211,113800,1201430684,1274,1272,1274,1272,955
|
|
20241211,113700,1200214969,1272,1271,1273,1271,4071
|
|
20241211,113600,1195036667,1271,1270,1272,1269,1003
|
|
20241211,113500,1193762088,1268,1269,1270,1268,1389
|
|
20241211,113400,1192000248,1269,1268,1269,1267,895
|
|
20241211,113300,1190865070,1268,1267,1269,1267,124
|
|
20241211,113200,1190707859,1267,1267,1267,1267,5
|
|
20241211,113100,1190701524,1268,1267,1268,1267,148
|
|
20241211,113000,1190513862,1268,1268,1268,1268,300
|
|
20241211,112900,1190133462,1268,1268,1268,1268,0
|
|
20241211,112800,1190133462,1268,1268,1269,1268,210
|
|
20241211,112700,1189867179,1268,1266,1268,1264,1518
|
|
20241211,112600,1187948105,1269,1268,1269,1265,4661
|
|
20241211,112500,1182049718,1267,1267,1267,1267,197
|
|
20241211,112400,1181800119,1269,1270,1270,1269,814
|
|
20241211,112300,1180767127,1269,1270,1271,1268,658
|
|
20241211,112200,1179932731,1269,1270,1270,1269,1208
|
|
20241211,112100,1178399072,1270,1270,1270,1269,3004
|
|
20241211,112000,1174586991,1271,1271,1272,1271,900
|
|
20241211,111900,1173442702,1271,1269,1271,1267,195
|
|
20241211,111800,1173195087,1270,1268,1270,1268,7372
|
|
20241211,111700,1163836942,1267,1266,1267,1266,1183
|
|
20241211,111600,1162338263,1266,1264,1266,1264,192
|
|
20241211,111500,1162095468,1263,1263,1263,1263,2339
|
|
20241211,111400,1159141311,1263,1266,1266,1263,1044
|
|
20241211,111300,1157822482,1266,1267,1268,1265,38
|
|
20241211,111200,1157774326,1263,1263,1263,1261,465
|
|
20241211,111100,1157187549,1262,1265,1267,1262,3000
|
|
20241211,111000,1153391323,1267,1263,1267,1263,8182
|
|
20241211,110900,1143044469,1264,1264,1264,1264,0
|
|
20241211,110800,1143044469,1264,1261,1264,1261,402
|
|
20241211,110700,1142537541,1261,1264,1264,1261,201
|
|
20241211,110600,1142283480,1261,1262,1262,1261,1373
|
|
20241211,110500,1140551679,1262,1264,1264,1262,1850
|
|
20241211,110400,1138214635,1264,1264,1264,1264,224
|
|
20241211,110300,1137931499,1264,1264,1264,1264,3928
|
|
20241211,110200,1132966507,1265,1265,1266,1265,967
|
|
20241211,110100,1131742952,1265,1265,1266,1265,7
|
|
20241211,110000,1131734094,1266,1266,1266,1266,1
|
|
20241211,105900,1131732828,1265,1266,1266,1265,125
|
|
20241211,105800,1131574579,1264,1264,1264,1264,279
|
|
20241211,105700,1131221923,1264,1264,1264,1264,2
|
|
20241211,105600,1131219395,1266,1265,1266,1265,405
|
|
20241211,105500,1130706759,1266,1266,1266,1266,264
|
|
20241211,105400,1130372535,1268,1266,1268,1266,55
|
|
20241211,105300,1130302902,1263,1266,1266,1262,4262
|
|
20241211,105200,1124914415,1268,1267,1268,1266,267
|
|
20241211,105100,1124576124,1266,1266,1267,1266,359
|
|
20241211,105000,1124121471,1266,1265,1266,1265,718
|
|
20241211,104900,1123213198,1265,1265,1266,1265,99
|
|
20241211,104800,1123087961,1264,1265,1265,1264,1429
|
|
20241211,104700,1121280277,1265,1265,1265,1265,2100
|
|
20241211,104600,1118623777,1264,1264,1264,1264,1
|
|
20241211,104500,1118622513,1265,1264,1265,1264,800
|
|
20241211,104400,1117611263,1265,1265,1265,1265,1
|
|
20241211,104300,1117609998,1264,1264,1264,1264,1293
|
|
20241211,104200,1115975646,1263,1264,1264,1261,776
|
|
20241211,104100,1114996963,1264,1265,1265,1264,3002
|
|
20241211,104000,1111199452,1265,1265,1265,1265,800
|
|
20241211,103900,1110187452,1265,1265,1265,1265,672
|
|
20241211,103800,1109337372,1264,1264,1265,1264,681
|
|
20241211,103700,1108476505,1264,1264,1264,1264,6
|
|
20241211,103600,1108468921,1263,1264,1265,1263,151
|
|
20241211,103500,1108278058,1265,1265,1265,1265,9
|
|
20241211,103400,1108266673,1265,1264,1265,1264,312
|
|
20241211,103300,1107872205,1263,1263,1263,1263,244
|
|
20241211,103200,1107564033,1263,1263,1263,1262,739
|
|
20241211,103100,1106630776,1262,1262,1262,1262,194
|
|
20241211,103000,1106385948,1262,1262,1262,1261,107
|
|
20241211,102900,1106250930,1262,1263,1263,1259,5152
|
|
20241211,102800,1099759028,1262,1262,1262,1262,206
|
|
20241211,102700,1099499056,1260,1263,1263,1260,10852
|
|
20241211,102600,1085822324,1263,1263,1263,1263,3
|
|
20241211,102500,1085818535,1261,1265,1265,1261,10712
|
|
20241211,102400,1072300401,1265,1267,1267,1265,914
|
|
20241211,102300,1071144186,1267,1264,1267,1264,989
|
|
20241211,102200,1069893999,1264,1265,1267,1264,1921
|
|
20241211,102100,1067465247,1265,1265,1265,1265,395
|
|
20241211,102000,1066965572,1265,1268,1268,1264,5548
|
|
20241211,101900,1059948413,1272,1267,1273,1267,8
|
|
20241211,101800,1059938239,1273,1265,1273,1264,700
|
|
20241211,101700,1059052146,1264,1264,1265,1264,411
|
|
20241211,101600,1058532639,1264,1264,1264,1264,1
|
|
20241211,101500,1058531375,1266,1266,1266,1266,0
|
|
20241211,101400,1058531375,1266,1266,1266,1266,10
|
|
20241211,101300,1058518715,1266,1265,1266,1262,15066
|
|
20241211,101200,1039479076,1265,1266,1266,1265,1543
|
|
20241211,101100,1037526411,1265,1265,1266,1265,635
|
|
20241211,101000,1036722505,1266,1266,1266,1264,2436
|
|
20241211,100900,1033641753,1266,1270,1271,1266,643
|
|
20241211,100800,1032826915,1271,1267,1271,1266,601
|
|
20241211,100700,1032065463,1266,1267,1268,1266,3855
|
|
20241211,100600,1027177831,1265,1267,1267,1265,5146
|
|
20241211,100500,1020660945,1267,1267,1268,1266,1947
|
|
20241211,100400,1018194095,1268,1268,1268,1267,300
|
|
20241211,100300,1017813699,1268,1270,1272,1268,2495
|
|
20241211,100200,1014643122,1270,1267,1270,1266,4096
|
|
20241211,100100,1009451563,1266,1265,1267,1265,1031
|
|
20241211,100000,1008147294,1265,1266,1267,1265,728
|
|
20241211,095900,1007226355,1267,1265,1267,1265,617
|
|
20241211,095800,1006445828,1265,1264,1265,1264,8079
|
|
20241211,095700,996226052,1264,1264,1264,1264,500
|
|
20241211,095600,995594052,1261,1261,1264,1261,2386
|
|
20241211,095500,992584406,1261,1264,1264,1261,10687
|
|
20241211,095400,979084963,1265,1266,1266,1265,4526
|
|
20241211,095300,973359554,1265,1266,1267,1264,9115
|
|
20241211,095200,961829652,1267,1267,1267,1266,1215
|
|
20241211,095100,960290249,1267,1264,1268,1264,3647
|
|
20241211,095000,955680038,1263,1264,1264,1263,7267
|
|
20241211,094900,946497367,1264,1263,1269,1263,9638
|
|
20241211,094800,934317947,1263,1257,1263,1257,3504
|
|
20241211,094700,929908617,1263,1260,1263,1256,15727
|
|
20241211,094600,910094793,1260,1268,1268,1260,19840
|
|
20241211,094500,885028829,1268,1272,1272,1268,38939
|
|
20241211,094400,835572907,1272,1273,1273,1271,5935
|
|
20241211,094300,828023921,1273,1275,1275,1272,13920
|
|
20241211,094200,810305982,1275,1276,1276,1275,448
|
|
20241211,094100,809734725,1276,1276,1276,1276,1
|
|
20241211,094000,809733449,1276,1275,1277,1274,1642
|
|
20241211,093900,807637834,1277,1276,1277,1275,3002
|
|
20241211,093800,803809108,1277,1277,1277,1276,465
|
|
20241211,093700,803215336,1277,1275,1278,1274,2250
|
|
20241211,093600,800340834,1278,1279,1279,1278,1823
|
|
20241211,093500,798011038,1278,1278,1279,1278,3171
|
|
20241211,093400,793956725,1278,1276,1278,1273,8594
|
|
20241211,093300,782988746,1277,1277,1277,1277,268
|
|
20241211,093200,782646510,1278,1275,1278,1273,11092
|
|
20241211,093100,768516395,1278,1277,1278,1275,1520
|
|
20241211,093000,766575025,1277,1277,1277,1273,4008
|
|
20241211,092900,761465192,1273,1275,1275,1273,5816
|
|
20241211,092800,754054813,1275,1277,1277,1275,6080
|
|
20241211,092700,746297228,1277,1274,1277,1274,998
|
|
20241211,092600,745024906,1277,1278,1278,1274,7950
|
|
20241211,092500,734883667,1278,1275,1278,1275,9956
|
|
20241211,092400,722186992,1277,1278,1279,1277,1789
|
|
20241211,092300,719900967,1275,1277,1277,1274,10297
|
|
20241211,092200,706764382,1277,1280,1280,1276,6395
|
|
20241211,092100,698588509,1280,1279,1280,1277,4569
|
|
20241211,092000,692741377,1279,1278,1280,1278,5992
|
|
20241211,091900,685076118,1279,1281,1281,1279,6970
|
|
20241211,091800,676156462,1280,1277,1280,1277,2625
|
|
20241211,091700,672797208,1279,1275,1279,1274,6042
|
|
20241211,091600,665092041,1275,1275,1276,1275,266
|
|
20241211,091500,664752881,1275,1276,1276,1273,22828
|
|
20241211,091400,635666581,1275,1277,1277,1275,1828
|
|
20241211,091300,633334626,1276,1280,1281,1276,12720
|
|
20241211,091200,617065261,1282,1282,1285,1272,22872
|
|
20241211,091100,587797649,1281,1272,1282,1272,35607
|
|
20241211,091000,542271856,1278,1272,1278,1270,32783
|
|
20241211,090900,500574433,1272,1272,1279,1271,32005
|
|
20241211,090800,459785478,1271,1272,1275,1270,3874
|
|
20241211,090700,454860665,1272,1270,1275,1267,15144
|
|
20241211,090600,435636316,1270,1276,1277,1268,29773
|
|
20241211,090500,397728435,1277,1273,1277,1268,7612
|
|
20241211,090400,388036565,1269,1265,1276,1258,16684
|
|
20241211,090300,366860680,1265,1277,1277,1245,93190
|
|
20241211,090200,249395086,1277,1279,1281,1274,28686
|
|
20241211,090100,212731210,1274,1284,1287,1273,46704
|
|
20241211,090000,152995322,1284,1310,1321,1280,117479
|