597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185400,1573083822,1316,1316,1316,1316,14081
|
|
20231205,185300,1573083822,1316,1316,1316,1316,0
|
|
20231205,185200,1573083822,1316,1316,1316,1316,0
|
|
20231205,185100,1573083822,1316,1316,1316,1316,0
|
|
20231205,185000,1573083822,1316,1316,1316,1316,0
|
|
20231205,184900,1573083822,1316,1316,1316,1316,0
|
|
20231205,184800,1573083822,1316,1316,1316,1316,0
|
|
20231205,184700,1573083822,1316,1316,1316,1316,0
|
|
20231205,184600,1573083822,1316,1316,1316,1316,0
|
|
20231205,184500,1573083822,1316,1316,1316,1316,0
|
|
20231205,184400,1573083822,1316,1316,1316,1316,0
|
|
20231205,184300,1573083822,1316,1316,1316,1316,0
|
|
20231205,184200,1573083822,1316,1316,1316,1316,0
|
|
20231205,184100,1573083822,1316,1316,1316,1316,0
|
|
20231205,184000,1573083822,1316,1316,1316,1316,0
|
|
20231205,183900,1573083822,1316,1316,1316,1316,0
|
|
20231205,183800,1573083822,1316,1316,1316,1316,0
|
|
20231205,183700,1573083822,1316,1316,1316,1316,0
|
|
20231205,183600,1573083822,1316,1316,1316,1316,0
|
|
20231205,183500,1573083822,1316,1316,1316,1316,0
|
|
20231205,183400,1573083822,1316,1316,1316,1316,0
|
|
20231205,183300,1573083822,1316,1316,1316,1316,0
|
|
20231205,183200,1573083822,1316,1316,1316,1316,0
|
|
20231205,183100,1573083822,1316,1316,1316,1316,0
|
|
20231205,183000,1573083822,1316,1316,1316,1316,0
|
|
20231205,182900,1573083822,1316,1316,1316,1316,0
|
|
20231205,182800,1573083822,1316,1316,1316,1316,0
|
|
20231205,182700,1573083822,1316,1316,1316,1316,0
|
|
20231205,182600,1573083822,1316,1316,1316,1316,0
|
|
20231205,182500,1573083822,1316,1316,1316,1316,0
|
|
20231205,182400,1573083822,1316,1316,1316,1316,14081
|
|
20231205,182300,1573083822,1316,1316,1316,1316,0
|
|
20231205,182200,1573083822,1316,1316,1316,1316,0
|
|
20231205,182100,1573083822,1316,1316,1316,1316,0
|
|
20231205,182000,1573083822,1316,1316,1316,1316,0
|
|
20231205,181900,1573083822,1316,1316,1316,1316,0
|
|
20231205,181800,1573083822,1316,1316,1316,1316,0
|
|
20231205,181700,1573083822,1316,1316,1316,1316,0
|
|
20231205,181600,1573083822,1316,1316,1316,1316,0
|
|
20231205,181500,1573083822,1316,1316,1316,1316,0
|
|
20231205,181400,1573083822,1316,1316,1316,1316,0
|
|
20231205,181300,1573083822,1316,1316,1316,1316,0
|
|
20231205,181200,1573083822,1316,1316,1316,1316,0
|
|
20231205,181100,1573083822,1316,1316,1316,1316,0
|
|
20231205,181000,1573083822,1316,1316,1316,1316,0
|
|
20231205,180900,1573083822,1316,1316,1316,1316,0
|
|
20231205,180800,1573083822,1316,1316,1316,1316,0
|
|
20231205,180700,1573083822,1316,1316,1316,1316,0
|
|
20231205,180600,1573083822,1316,1316,1316,1316,0
|
|
20231205,180500,1573083822,1316,1316,1316,1316,0
|
|
20231205,180400,1573083822,1316,1316,1316,1316,0
|
|
20231205,180300,1573083822,1316,1316,1316,1316,0
|
|
20231205,180200,1573083822,1316,1316,1316,1316,0
|
|
20231205,180100,1573083822,1316,1316,1316,1316,0
|
|
20231205,180000,1573083822,1316,1316,1316,1316,0
|
|
20231205,175900,1573083822,1316,1316,1316,1316,0
|
|
20231205,175800,1573083822,1316,1316,1316,1316,0
|
|
20231205,175700,1573083822,1316,1316,1316,1316,0
|
|
20231205,175600,1573083822,1316,1316,1316,1316,0
|
|
20231205,175500,1573083822,1316,1316,1316,1316,0
|
|
20231205,175400,1573083822,1316,1316,1316,1316,14081
|
|
20231205,175300,1573083822,1316,1316,1316,1316,0
|
|
20231205,175200,1573083822,1316,1316,1316,1316,0
|
|
20231205,175100,1573083822,1316,1316,1316,1316,0
|
|
20231205,175000,1573083822,1316,1316,1316,1316,0
|
|
20231205,174900,1573083822,1316,1316,1316,1316,0
|
|
20231205,174800,1573083822,1316,1316,1316,1316,0
|
|
20231205,174700,1573083822,1316,1316,1316,1316,0
|
|
20231205,174600,1573083822,1316,1316,1316,1316,0
|
|
20231205,174500,1573083822,1316,1316,1316,1316,0
|
|
20231205,174400,1573083822,1316,1316,1316,1316,0
|
|
20231205,174300,1573083822,1316,1316,1316,1316,0
|
|
20231205,174200,1573083822,1316,1316,1316,1316,0
|
|
20231205,174100,1573083822,1316,1316,1316,1316,0
|
|
20231205,174000,1573083822,1316,1316,1316,1316,0
|
|
20231205,173900,1573083822,1316,1316,1316,1316,0
|
|
20231205,173800,1573083822,1316,1316,1316,1316,0
|
|
20231205,173700,1573083822,1316,1316,1316,1316,0
|
|
20231205,173600,1573083822,1316,1316,1316,1316,0
|
|
20231205,173500,1573083822,1316,1316,1316,1316,0
|
|
20231205,173400,1573083822,1316,1316,1316,1316,0
|
|
20231205,173300,1573083822,1316,1316,1316,1316,0
|
|
20231205,173200,1573083822,1316,1316,1316,1316,0
|
|
20231205,173100,1573083822,1316,1316,1316,1316,0
|
|
20231205,173000,1573083822,1316,1316,1316,1316,0
|
|
20231205,172900,1573083822,1316,1316,1316,1316,0
|
|
20231205,172800,1573083822,1316,1316,1316,1316,0
|
|
20231205,172700,1573083822,1316,1316,1316,1316,0
|
|
20231205,172600,1573083822,1316,1316,1316,1316,0
|
|
20231205,172500,1573083822,1316,1316,1316,1316,0
|
|
20231205,172400,1573083822,1316,1316,1316,1316,14081
|
|
20231205,172300,1573083822,1316,1316,1316,1316,0
|
|
20231205,172200,1573083822,1316,1316,1316,1316,0
|
|
20231205,172100,1573083822,1316,1316,1316,1316,0
|
|
20231205,172000,1573083822,1316,1316,1316,1316,0
|
|
20231205,171900,1573083822,1316,1316,1316,1316,0
|
|
20231205,171800,1573083822,1316,1316,1316,1316,0
|
|
20231205,171700,1573083822,1316,1316,1316,1316,0
|
|
20231205,171600,1573083822,1316,1316,1316,1316,0
|
|
20231205,171500,1573083822,1316,1316,1316,1316,0
|
|
20231205,171400,1573083822,1316,1316,1316,1316,0
|
|
20231205,171300,1573083822,1316,1316,1316,1316,0
|
|
20231205,171200,1573083822,1316,1316,1316,1316,0
|
|
20231205,171100,1573083822,1316,1316,1316,1316,0
|
|
20231205,171000,1573083822,1316,1316,1316,1316,0
|
|
20231205,170900,1573083822,1316,1316,1316,1316,0
|
|
20231205,170800,1573083822,1316,1316,1316,1316,0
|
|
20231205,170700,1573083822,1316,1316,1316,1316,0
|
|
20231205,170600,1573083822,1316,1316,1316,1316,0
|
|
20231205,170500,1573083822,1316,1316,1316,1316,0
|
|
20231205,170400,1573083822,1316,1316,1316,1316,0
|
|
20231205,170300,1573083822,1316,1316,1316,1316,0
|
|
20231205,170200,1573083822,1316,1316,1316,1316,0
|
|
20231205,170100,1573083822,1316,1316,1316,1316,0
|
|
20231205,170000,1573083822,1316,1316,1316,1316,0
|
|
20231205,165900,1573083822,1316,1316,1316,1316,0
|
|
20231205,165800,1573083822,1316,1316,1316,1316,0
|
|
20231205,165700,1573083822,1316,1316,1316,1316,0
|
|
20231205,165600,1573083822,1316,1316,1316,1316,0
|
|
20231205,165500,1573083822,1316,1316,1316,1316,0
|
|
20231205,165400,1573083822,1316,1316,1316,1316,14081
|
|
20231205,165300,1573083822,1316,1316,1316,1316,0
|
|
20231205,165200,1573083822,1316,1316,1316,1316,0
|
|
20231205,165100,1573083822,1316,1316,1316,1316,0
|
|
20231205,165000,1573083822,1316,1316,1316,1316,0
|
|
20231205,164900,1573083822,1316,1316,1316,1316,0
|
|
20231205,164800,1573083822,1316,1316,1316,1316,0
|
|
20231205,164700,1573083822,1316,1316,1316,1316,0
|
|
20231205,164600,1573083822,1316,1316,1316,1316,0
|
|
20231205,164500,1573083822,1316,1316,1316,1316,0
|
|
20231205,164400,1573083822,1316,1316,1316,1316,0
|
|
20231205,164300,1573083822,1316,1316,1316,1316,0
|
|
20231205,164200,1573083822,1316,1316,1316,1316,0
|
|
20231205,164100,1573083822,1316,1316,1316,1316,0
|
|
20231205,164000,1573083822,1316,1316,1316,1316,0
|
|
20231205,163900,1573083822,1316,1316,1316,1316,0
|
|
20231205,163800,1573083822,1316,1316,1316,1316,0
|
|
20231205,163700,1573083822,1316,1316,1316,1316,0
|
|
20231205,163600,1573083822,1316,1316,1316,1316,0
|
|
20231205,163500,1573083822,1316,1316,1316,1316,0
|
|
20231205,163400,1573083822,1316,1316,1316,1316,0
|
|
20231205,163300,1573083822,1316,1316,1316,1316,0
|
|
20231205,163200,1573083822,1316,1316,1316,1316,0
|
|
20231205,163100,1573083822,1316,1316,1316,1316,0
|
|
20231205,163000,1573083822,1316,1316,1316,1316,0
|
|
20231205,162900,1573083822,1316,1316,1316,1316,0
|
|
20231205,162800,1573083822,1316,1316,1316,1316,0
|
|
20231205,162700,1573083822,1316,1316,1316,1316,0
|
|
20231205,162600,1573083822,1316,1316,1316,1316,0
|
|
20231205,162500,1573083822,1316,1316,1316,1316,0
|
|
20231205,162400,1573083822,1316,1316,1316,1316,14081
|
|
20231205,162300,1573083822,1316,1316,1316,1316,0
|
|
20231205,162200,1573083822,1316,1316,1316,1316,0
|
|
20231205,162100,1573083822,1316,1316,1316,1316,0
|
|
20231205,162000,1573083822,1316,1316,1316,1316,0
|
|
20231205,161900,1573083822,1316,1316,1316,1316,0
|
|
20231205,161800,1573083822,1316,1316,1316,1316,0
|
|
20231205,161700,1573083822,1316,1316,1316,1316,0
|
|
20231205,161600,1573083822,1316,1316,1316,1316,0
|
|
20231205,161500,1573083822,1316,1316,1316,1316,0
|
|
20231205,161400,1573083822,1316,1316,1316,1316,0
|
|
20231205,161300,1573083822,1316,1316,1316,1316,0
|
|
20231205,161200,1573083822,1316,1316,1316,1316,0
|
|
20231205,161100,1573083822,1316,1316,1316,1316,0
|
|
20231205,161000,1573083822,1316,1316,1316,1316,0
|
|
20231205,160900,1573083822,1316,1316,1316,1316,0
|
|
20231205,160800,1573083822,1316,1316,1316,1316,0
|
|
20231205,160700,1573083822,1316,1316,1316,1316,0
|
|
20231205,160600,1573083822,1316,1316,1316,1316,0
|
|
20231205,160500,1573083822,1316,1316,1316,1316,0
|
|
20231205,160400,1573083822,1316,1316,1316,1316,0
|
|
20231205,160300,1573083822,1316,1316,1316,1316,0
|
|
20231205,160200,1573083822,1316,1316,1316,1316,0
|
|
20231205,160100,1573083822,1316,1316,1316,1316,0
|
|
20231205,160000,1573083822,1316,1316,1316,1316,0
|
|
20231205,155900,1573083822,1316,1316,1316,1316,0
|
|
20231205,155800,1573083822,1316,1316,1316,1316,0
|
|
20231205,155700,1573083822,1316,1316,1316,1316,0
|
|
20231205,155600,1573083822,1316,1316,1316,1316,0
|
|
20231205,155500,1573083822,1316,1316,1316,1316,0
|
|
20231205,155400,1573083822,1316,1316,1316,1316,14081
|
|
20231205,155300,1573083822,1316,1316,1316,1316,0
|
|
20231205,155200,1573083822,1316,1316,1316,1316,0
|
|
20231205,155100,1573083822,1316,1316,1316,1316,0
|
|
20231205,155000,1573083822,1316,1316,1316,1316,0
|
|
20231205,154900,1573083822,1316,1316,1316,1316,0
|
|
20231205,154800,1573083822,1316,1316,1316,1316,0
|
|
20231205,154700,1573083822,1316,1316,1316,1316,0
|
|
20231205,154600,1573083822,1316,1316,1316,1316,0
|
|
20231205,154500,1573083822,1316,1316,1316,1316,0
|
|
20231205,154400,1573083822,1316,1316,1316,1316,0
|
|
20231205,154300,1573083822,1316,1316,1316,1316,0
|
|
20231205,154200,1573083822,1316,1316,1316,1316,0
|
|
20231205,154100,1573083822,1316,1316,1316,1316,0
|
|
20231205,154000,1573083822,1316,1316,1316,1316,0
|
|
20231205,153900,1573083822,1316,1316,1316,1316,0
|
|
20231205,153800,1573083822,1316,1316,1316,1316,0
|
|
20231205,153700,1573083822,1316,1316,1316,1316,0
|
|
20231205,153600,1573083822,1316,1316,1316,1316,0
|
|
20231205,153500,1573083822,1316,1316,1316,1316,0
|
|
20231205,153400,1573083822,1316,1316,1316,1316,0
|
|
20231205,153300,1573083822,1316,1316,1316,1316,0
|
|
20231205,153200,1573083822,1316,1316,1316,1316,0
|
|
20231205,153100,1573083822,1316,1316,1316,1316,0
|
|
20231205,153000,1573083822,1316,1316,1316,1316,14081
|
|
20231205,152900,1554553226,1314,1314,1314,1314,0
|
|
20231205,152800,1554553226,1314,1314,1314,1314,0
|
|
20231205,152700,1554553226,1314,1314,1314,1314,0
|
|
20231205,152600,1554553226,1314,1314,1314,1314,0
|
|
20231205,152500,1554553226,1314,1314,1314,1314,0
|
|
20231205,152400,1554553226,1314,1314,1314,1314,0
|
|
20231205,152300,1554553226,1314,1314,1314,1314,0
|
|
20231205,152200,1554553226,1314,1314,1314,1314,0
|
|
20231205,152100,1554553226,1314,1314,1314,1314,0
|
|
20231205,152000,1554553226,1314,1314,1314,1314,0
|
|
20231205,151900,1554553226,1314,1312,1314,1311,4310
|
|
20231205,151800,1548895562,1312,1311,1313,1311,365
|
|
20231205,151700,1548416651,1311,1312,1312,1311,2087
|
|
20231205,151600,1545679117,1312,1312,1312,1311,1649
|
|
20231205,151500,1543517262,1312,1312,1312,1312,141
|
|
20231205,151400,1543332270,1311,1311,1311,1309,1573
|
|
20231205,151300,1541270327,1312,1312,1312,1307,1006
|
|
20231205,151200,1539955230,1312,1308,1312,1307,4858
|
|
20231205,151100,1533599860,1308,1312,1312,1308,1115
|
|
20231205,151000,1532139595,1312,1310,1312,1308,8783
|
|
20231205,150900,1520633142,1309,1308,1309,1308,594
|
|
20231205,150800,1519855859,1309,1308,1309,1308,2199
|
|
20231205,150700,1516979557,1309,1309,1309,1308,1181
|
|
20231205,150600,1515434113,1308,1306,1308,1306,10409
|
|
20231205,150500,1501825476,1307,1308,1308,1307,8629
|
|
20231205,150400,1490547215,1308,1309,1309,1308,6511
|
|
20231205,150300,1482029731,1309,1309,1309,1309,4211
|
|
20231205,150200,1476517532,1309,1309,1310,1309,4367
|
|
20231205,150100,1470800683,1309,1310,1310,1309,1291
|
|
20231205,150000,1469109994,1309,1309,1309,1309,829
|
|
20231205,145900,1468024833,1310,1308,1310,1308,1930
|
|
20231205,145800,1465496635,1309,1310,1310,1309,1404
|
|
20231205,145700,1463657880,1310,1309,1310,1308,511
|
|
20231205,145600,1462988654,1310,1310,1310,1310,1863
|
|
20231205,145500,1460548124,1310,1310,1311,1309,1414
|
|
20231205,145400,1458695175,1311,1310,1311,1310,855
|
|
20231205,145300,1457574939,1310,1309,1310,1308,4287
|
|
20231205,145200,1451962559,1307,1311,1311,1307,8575
|
|
20231205,145100,1440732022,1311,1310,1311,1310,2830
|
|
20231205,145000,1437023879,1311,1311,1311,1308,7078
|
|
20231205,144900,1427751284,1311,1311,1313,1311,8301
|
|
20231205,144800,1416866078,1311,1312,1312,1311,1575
|
|
20231205,144700,1414799688,1312,1312,1312,1311,862
|
|
20231205,144600,1413668947,1312,1312,1312,1312,2921
|
|
20231205,144500,1409836595,1312,1310,1312,1310,307
|
|
20231205,144400,1409434135,1310,1311,1312,1310,3147
|
|
20231205,144300,1405309110,1310,1312,1312,1310,4483
|
|
20231205,144200,1399434407,1312,1312,1312,1311,3175
|
|
20231205,144100,1395269307,1312,1309,1312,1308,5886
|
|
20231205,144000,1387560656,1309,1308,1309,1308,602
|
|
20231205,143900,1386773239,1308,1310,1310,1308,7516
|
|
20231205,143800,1376941279,1308,1310,1310,1308,4100
|
|
20231205,143700,1371572673,1309,1308,1310,1308,1841
|
|
20231205,143600,1369161891,1308,1308,1308,1306,2247
|
|
20231205,143500,1366223925,1308,1307,1308,1307,140
|
|
20231205,143400,1366040885,1308,1307,1309,1307,2069
|
|
20231205,143300,1363335700,1307,1306,1308,1306,3901
|
|
20231205,143200,1358237388,1307,1307,1307,1306,303
|
|
20231205,143100,1357841521,1307,1307,1308,1307,1044
|
|
20231205,143000,1356477006,1307,1307,1307,1305,6146
|
|
20231205,142900,1348450216,1307,1307,1307,1305,12591
|
|
20231205,142800,1332008765,1307,1310,1310,1307,7815
|
|
20231205,142700,1321794278,1309,1309,1309,1309,333
|
|
20231205,142600,1321358381,1309,1309,1309,1309,229
|
|
20231205,142500,1321058620,1310,1309,1310,1307,5059
|
|
20231205,142400,1314446009,1310,1309,1310,1307,911
|
|
20231205,142300,1313253921,1309,1309,1309,1309,544
|
|
20231205,142200,1312541825,1307,1309,1309,1307,7937
|
|
20231205,142100,1302166670,1309,1308,1309,1308,169
|
|
20231205,142000,1301945611,1309,1309,1309,1309,8
|
|
20231205,141900,1301935139,1309,1309,1310,1308,943
|
|
20231205,141800,1300700293,1308,1309,1309,1308,2282
|
|
20231205,141700,1297713759,1309,1309,1309,1309,66
|
|
20231205,141600,1297627365,1309,1309,1309,1307,3596
|
|
20231205,141500,1292922266,1310,1310,1310,1310,1120
|
|
20231205,141400,1291455066,1312,1311,1312,1310,1081
|
|
20231205,141300,1290038256,1312,1312,1312,1310,1625
|
|
20231205,141200,1287908643,1311,1313,1313,1311,363
|
|
20231205,141100,1287432736,1313,1311,1313,1311,275
|
|
20231205,141000,1287072153,1311,1311,1311,1311,679
|
|
20231205,140900,1286181984,1310,1310,1310,1310,0
|
|
20231205,140800,1286181984,1310,1310,1310,1310,1050
|
|
20231205,140700,1284806484,1311,1311,1311,1311,23
|
|
20231205,140600,1284776331,1311,1311,1311,1311,1585
|
|
20231205,140500,1282698396,1310,1311,1311,1310,55
|
|
20231205,140400,1282626292,1311,1310,1311,1310,303
|
|
20231205,140300,1282229159,1311,1313,1313,1310,1125
|
|
20231205,140200,1280753437,1313,1313,1313,1313,176
|
|
20231205,140100,1280522349,1312,1312,1312,1312,761
|
|
20231205,140000,1279523917,1312,1313,1313,1312,172
|
|
20231205,135900,1279298237,1314,1313,1314,1313,1754
|
|
20231205,135800,1276995229,1313,1314,1314,1313,118
|
|
20231205,135700,1276840182,1314,1314,1314,1314,143
|
|
20231205,135600,1276652280,1314,1314,1314,1314,50
|
|
20231205,135500,1276586580,1314,1314,1314,1314,53
|
|
20231205,135400,1276516938,1312,1313,1313,1312,1000
|
|
20231205,135300,1275204638,1314,1313,1314,1313,509
|
|
20231205,135200,1274536312,1314,1313,1314,1313,1265
|
|
20231205,135100,1272874762,1314,1314,1314,1314,26
|
|
20231205,135000,1272840598,1314,1313,1314,1313,787
|
|
20231205,134900,1271806651,1313,1313,1313,1313,410
|
|
20231205,134800,1271268321,1313,1312,1313,1312,110
|
|
20231205,134700,1271123941,1313,1310,1313,1310,867
|
|
20231205,134600,1269986363,1310,1312,1312,1310,2607
|
|
20231205,134500,1266571173,1310,1310,1310,1310,5132
|
|
20231205,134400,1259848253,1310,1312,1312,1310,1952
|
|
20231205,134300,1257291113,1312,1310,1312,1310,761
|
|
20231205,134200,1256294161,1310,1310,1310,1309,1142
|
|
20231205,134100,1254798142,1310,1308,1310,1308,3431
|
|
20231205,134000,1250308291,1309,1309,1309,1308,1060
|
|
20231205,133900,1248921190,1308,1309,1309,1308,408
|
|
20231205,133800,1248387119,1309,1308,1309,1307,8117
|
|
20231205,133700,1237770117,1308,1309,1309,1308,4707
|
|
20231205,133600,1231611461,1310,1309,1311,1308,5560
|
|
20231205,133500,1224335576,1309,1311,1311,1309,2966
|
|
20231205,133400,1220450656,1311,1310,1311,1310,160
|
|
20231205,133300,1220240946,1310,1311,1311,1310,39
|
|
20231205,133200,1220189847,1311,1311,1311,1311,923
|
|
20231205,133100,1218979794,1311,1311,1311,1311,505
|
|
20231205,133000,1218317739,1310,1310,1311,1310,1478
|
|
20231205,132900,1216381545,1310,1311,1311,1310,3772
|
|
20231205,132800,1211440218,1310,1311,1312,1310,8818
|
|
20231205,132700,1199884335,1311,1311,1311,1311,4
|
|
20231205,132600,1199879091,1311,1311,1311,1311,50
|
|
20231205,132500,1199813541,1312,1312,1312,1310,2345
|
|
20231205,132400,1196739025,1312,1312,1312,1312,133
|
|
20231205,132300,1196564529,1312,1312,1313,1312,501
|
|
20231205,132200,1195907167,1313,1313,1313,1313,40
|
|
20231205,132100,1195854647,1313,1313,1314,1310,547
|
|
20231205,132000,1195136967,1314,1312,1314,1312,1219
|
|
20231205,131900,1193536919,1310,1312,1312,1310,5834
|
|
20231205,131800,1185885688,1314,1313,1314,1312,382
|
|
20231205,131700,1185383841,1312,1314,1314,1312,3121
|
|
20231205,131600,1181287927,1312,1317,1317,1312,3536
|
|
20231205,131500,1176648035,1314,1314,1314,1314,50
|
|
20231205,131400,1176582335,1312,1312,1312,1312,50
|
|
20231205,131300,1176516735,1312,1312,1312,1312,0
|
|
20231205,131200,1176516735,1312,1313,1313,1312,290
|
|
20231205,131100,1176136032,1313,1314,1314,1313,2762
|
|
20231205,131000,1172509164,1314,1314,1314,1313,2714
|
|
20231205,130900,1168942969,1314,1314,1314,1313,1131
|
|
20231205,130800,1167456895,1314,1315,1315,1314,2849
|
|
20231205,130700,1163713299,1315,1317,1317,1315,11745
|
|
20231205,130600,1148255207,1317,1317,1318,1317,1204
|
|
20231205,130500,1146669538,1318,1317,1318,1317,47
|
|
20231205,130400,1146607617,1318,1318,1318,1318,2
|
|
20231205,130300,1146604981,1317,1317,1317,1316,585
|
|
20231205,130200,1145834561,1318,1317,1318,1317,176
|
|
20231205,130100,1145602618,1318,1319,1319,1318,14
|
|
20231205,130000,1145584162,1319,1319,1320,1317,1035
|
|
20231205,125900,1144219045,1319,1318,1319,1318,383
|
|
20231205,125800,1143714224,1318,1315,1318,1315,561
|
|
20231205,125700,1142976386,1318,1316,1318,1316,364
|
|
20231205,125600,1142497360,1315,1316,1316,1315,75
|
|
20231205,125500,1142398685,1314,1314,1314,1314,0
|
|
20231205,125400,1142398685,1314,1314,1316,1314,178
|
|
20231205,125300,1142164587,1314,1314,1314,1313,125
|
|
20231205,125200,1142000437,1313,1320,1320,1313,1996
|
|
20231205,125100,1139375679,1320,1320,1320,1316,1115
|
|
20231205,125000,1137906778,1320,1320,1320,1320,2
|
|
20231205,124900,1137904138,1316,1316,1316,1316,25
|
|
20231205,124800,1137871238,1320,1320,1320,1320,520
|
|
20231205,124700,1137184838,1320,1317,1320,1316,11510
|
|
20231205,124600,1122009883,1317,1317,1317,1316,4273
|
|
20231205,124500,1116382346,1317,1316,1317,1316,177
|
|
20231205,124400,1116149312,1316,1315,1316,1315,979
|
|
20231205,124300,1114860973,1316,1316,1316,1315,664
|
|
20231205,124200,1113987236,1315,1315,1315,1315,425
|
|
20231205,124100,1113428361,1315,1314,1316,1313,1088
|
|
20231205,124000,1111997179,1314,1314,1314,1314,2346
|
|
20231205,123900,1108914535,1315,1317,1317,1315,2060
|
|
20231205,123800,1106205501,1317,1316,1317,1315,763
|
|
20231205,123700,1105200930,1315,1315,1315,1315,56
|
|
20231205,123600,1105127290,1316,1315,1316,1315,2620
|
|
20231205,123500,1101679637,1316,1316,1316,1314,251
|
|
20231205,123400,1101349371,1314,1314,1314,1314,50
|
|
20231205,123300,1101283671,1314,1314,1314,1314,650
|
|
20231205,123200,1100429571,1314,1314,1314,1314,5
|
|
20231205,123100,1100423001,1310,1315,1315,1310,7377
|
|
20231205,123000,1090745428,1315,1315,1315,1315,307
|
|
20231205,122900,1090341723,1315,1315,1315,1315,25
|
|
20231205,122800,1090308848,1317,1317,1317,1317,9
|
|
20231205,122700,1090296995,1315,1317,1317,1315,26
|
|
20231205,122600,1090262803,1317,1314,1317,1314,31
|
|
20231205,122500,1090222051,1317,1316,1317,1312,4092
|
|
20231205,122400,1084846163,1316,1314,1316,1314,4477
|
|
20231205,122300,1078959937,1314,1314,1314,1314,22
|
|
20231205,122200,1078931029,1314,1313,1314,1313,62
|
|
20231205,122100,1078849601,1313,1315,1315,1313,384
|
|
20231205,122000,1078345407,1314,1312,1314,1311,1164
|
|
20231205,121900,1076819185,1311,1312,1312,1311,237
|
|
20231205,121800,1076508398,1315,1315,1315,1315,1388
|
|
20231205,121700,1074683178,1315,1314,1315,1314,244
|
|
20231205,121600,1074362343,1311,1315,1315,1311,3173
|
|
20231205,121500,1070202496,1315,1314,1315,1311,3985
|
|
20231205,121400,1064974794,1315,1315,1315,1314,453
|
|
20231205,121300,1064379169,1314,1315,1315,1314,113
|
|
20231205,121200,1064230664,1314,1314,1314,1314,409
|
|
20231205,121100,1063693238,1314,1315,1315,1314,45
|
|
20231205,121000,1063634088,1315,1315,1315,1315,126
|
|
20231205,120900,1063468398,1315,1315,1315,1314,1893
|
|
20231205,120800,1060979128,1315,1314,1315,1314,389
|
|
20231205,120700,1060467750,1314,1311,1314,1311,243
|
|
20231205,120600,1060149048,1311,1315,1315,1311,468
|
|
20231205,120500,1059534028,1315,1315,1315,1312,2553
|
|
20231205,120400,1056177133,1315,1314,1315,1314,1000
|
|
20231205,120300,1054862296,1312,1312,1312,1311,2050
|
|
20231205,120200,1052173078,1315,1315,1315,1315,1
|
|
20231205,120100,1052171763,1315,1314,1315,1311,1538
|
|
20231205,120000,1050154416,1314,1314,1315,1314,1616
|
|
20231205,115900,1048030951,1314,1314,1314,1314,3036
|
|
20231205,115800,1044041647,1314,1314,1314,1314,411
|
|
20231205,115700,1043501593,1314,1313,1314,1313,1402
|
|
20231205,115600,1041660467,1313,1313,1313,1313,58
|
|
20231205,115500,1041584313,1314,1314,1314,1314,760
|
|
20231205,115400,1040585673,1313,1313,1313,1313,760
|
|
20231205,115300,1039587793,1312,1313,1313,1312,501
|
|
20231205,115200,1038929981,1313,1312,1313,1312,558
|
|
20231205,115100,1038197785,1313,1313,1313,1313,23
|
|
20231205,115000,1038167586,1313,1313,1313,1313,55
|
|
20231205,114900,1038095371,1313,1313,1313,1312,680
|
|
20231205,114800,1037202911,1313,1313,1313,1313,42
|
|
20231205,114700,1037147765,1313,1313,1313,1313,34
|
|
20231205,114600,1037103123,1313,1312,1313,1310,2892
|
|
20231205,114500,1033310218,1310,1311,1312,1310,5645
|
|
20231205,114400,1025913848,1311,1310,1311,1310,519
|
|
20231205,114300,1025233957,1311,1311,1311,1311,50
|
|
20231205,114200,1025168407,1310,1311,1311,1310,605
|
|
20231205,114100,1024375752,1311,1311,1311,1311,210
|
|
20231205,114000,1024100442,1311,1310,1312,1310,1033
|
|
20231205,113900,1022746673,1310,1312,1312,1310,2400
|
|
20231205,113800,1019601673,1310,1310,1310,1310,50
|
|
20231205,113700,1019536173,1310,1311,1311,1310,2300
|
|
20231205,113600,1016520963,1311,1311,1311,1311,2387
|
|
20231205,113500,1013391606,1313,1312,1313,1312,3127
|
|
20231205,113400,1009288972,1312,1312,1312,1312,50
|
|
20231205,113300,1009223372,1312,1312,1312,1312,800
|
|
20231205,113200,1008173772,1312,1313,1313,1312,287
|
|
20231205,113100,1007797141,1313,1313,1313,1312,1313
|
|
20231205,113000,1006073848,1313,1313,1313,1312,1106
|
|
20231205,112900,1004622671,1312,1313,1313,1312,1873
|
|
20231205,112800,1002164399,1313,1314,1314,1313,4118
|
|
20231205,112700,996757395,1314,1314,1314,1314,1906
|
|
20231205,112600,994252911,1314,1313,1314,1313,503
|
|
20231205,112500,993592371,1314,1314,1314,1314,2330
|
|
20231205,112400,990530751,1314,1315,1315,1314,82
|
|
20231205,112300,990422946,1315,1314,1315,1314,3734
|
|
20231205,112200,985514560,1314,1315,1315,1314,709
|
|
20231205,112100,984582725,1316,1316,1316,1315,51
|
|
20231205,112000,984515634,1314,1313,1314,1313,2260
|
|
20231205,111900,981548133,1314,1314,1314,1314,56
|
|
20231205,111800,981474549,1313,1314,1314,1313,202
|
|
20231205,111700,981209262,1314,1317,1317,1314,7439
|
|
20231205,111600,971434299,1317,1317,1317,1317,18
|
|
20231205,111500,971410593,1314,1317,1317,1314,1009
|
|
20231205,111400,970081815,1317,1314,1317,1314,233
|
|
20231205,111300,969775032,1314,1314,1317,1314,1051
|
|
20231205,111200,968394015,1314,1317,1317,1314,429
|
|
20231205,111100,967830222,1313,1314,1314,1313,1789
|
|
20231205,111000,965480926,1313,1314,1314,1313,918
|
|
20231205,110900,964275531,1313,1313,1313,1313,500
|
|
20231205,110800,963619031,1314,1314,1314,1314,256
|
|
20231205,110700,963282647,1314,1314,1314,1314,51
|
|
20231205,110600,963215633,1314,1312,1314,1312,112
|
|
20231205,110500,963068565,1312,1313,1314,1312,873
|
|
20231205,110400,961922909,1314,1314,1314,1314,66
|
|
20231205,110300,961836185,1315,1317,1317,1315,728
|
|
20231205,110200,960878861,1317,1317,1317,1317,50
|
|
20231205,110100,960813011,1317,1318,1318,1314,1336
|
|
20231205,110000,959053228,1318,1317,1319,1317,694
|
|
20231205,105900,958138571,1317,1318,1319,1317,2861
|
|
20231205,105800,954367791,1318,1314,1318,1314,7888
|
|
20231205,105700,943972988,1317,1318,1318,1317,1333
|
|
20231205,105600,942217102,1318,1312,1318,1312,13836
|
|
20231205,105500,924022269,1312,1312,1312,1312,1845
|
|
20231205,105400,921601629,1314,1314,1314,1314,0
|
|
20231205,105300,921601629,1314,1314,1314,1313,5103
|
|
20231205,105200,914900098,1314,1314,1314,1314,25
|
|
20231205,105100,914867248,1314,1314,1314,1314,1999
|
|
20231205,105000,912240562,1314,1316,1316,1314,173
|
|
20231205,104900,912013044,1316,1314,1316,1314,501
|
|
20231205,104800,911354728,1314,1314,1314,1314,25
|
|
20231205,104700,911321878,1314,1315,1317,1314,3650
|
|
20231205,104600,906520509,1314,1314,1314,1314,8488
|
|
20231205,104500,895367277,1314,1310,1314,1310,3056
|
|
20231205,104400,891362119,1311,1310,1311,1310,3153
|
|
20231205,104300,887229536,1311,1311,1311,1311,515
|
|
20231205,104200,886554371,1311,1311,1311,1311,2
|
|
20231205,104100,886551749,1311,1312,1312,1311,330
|
|
20231205,104000,886119089,1313,1313,1313,1313,16
|
|
20231205,103900,886098081,1314,1314,1314,1314,100
|
|
20231205,103800,885966681,1310,1314,1314,1310,2622
|
|
20231205,103700,882531335,1315,1315,1315,1315,19
|
|
20231205,103600,882506350,1315,1315,1315,1310,343
|
|
20231205,103500,882055530,1314,1315,1315,1310,10229
|
|
20231205,103400,868655365,1315,1313,1315,1310,3050
|
|
20231205,103300,864657787,1314,1312,1314,1312,3602
|
|
20231205,103200,859928527,1311,1312,1312,1311,513
|
|
20231205,103100,859255971,1312,1314,1317,1312,1228
|
|
20231205,103000,857641805,1317,1317,1317,1317,17
|
|
20231205,102900,857619416,1317,1317,1317,1314,63
|
|
20231205,102800,857536520,1317,1310,1317,1310,746
|
|
20231205,102700,856558560,1310,1312,1312,1310,830
|
|
20231205,102600,855470495,1313,1314,1314,1313,1168
|
|
20231205,102500,853936159,1314,1314,1317,1314,6626
|
|
20231205,102400,845229592,1317,1314,1317,1314,1051
|
|
20231205,102300,843848575,1314,1318,1318,1314,139
|
|
20231205,102200,843665555,1318,1313,1318,1313,41
|
|
20231205,102100,843611527,1314,1316,1318,1312,1323
|
|
20231205,102000,841871948,1316,1313,1318,1313,9752
|
|
20231205,101900,829046708,1314,1314,1314,1314,10
|
|
20231205,101800,829033568,1314,1312,1314,1310,3523
|
|
20231205,101700,824409320,1313,1313,1313,1313,214
|
|
20231205,101600,824128338,1313,1315,1315,1313,1264
|
|
20231205,101500,822468295,1314,1314,1314,1314,1595
|
|
20231205,101400,820372465,1312,1310,1312,1310,7140
|
|
20231205,101300,811011058,1308,1305,1310,1305,8070
|
|
20231205,101200,800461816,1305,1305,1306,1305,3418
|
|
20231205,101100,796001276,1305,1306,1306,1305,3121
|
|
20231205,101000,791925962,1306,1306,1306,1306,23
|
|
20231205,100900,791895924,1303,1305,1306,1302,3190
|
|
20231205,100800,787737913,1302,1304,1304,1302,3343
|
|
20231205,100700,783385079,1302,1304,1304,1302,3591
|
|
20231205,100600,778707656,1303,1302,1304,1301,2896
|
|
20231205,100500,774938693,1302,1306,1306,1302,8033
|
|
20231205,100400,764476017,1306,1308,1308,1303,16302
|
|
20231205,100300,743207622,1308,1305,1308,1305,15265
|
|
20231205,100200,723286750,1306,1310,1310,1306,8496
|
|
20231205,100100,712187551,1310,1310,1310,1310,27
|
|
20231205,100000,712152181,1310,1311,1311,1310,3559
|
|
20231205,095900,707489873,1311,1312,1312,1310,648
|
|
20231205,095800,706640185,1312,1310,1314,1310,528
|
|
20231205,095700,705947639,1310,1308,1310,1308,2268
|
|
20231205,095600,702976859,1307,1306,1310,1306,400
|
|
20231205,095500,702453057,1306,1308,1308,1306,21985
|
|
20231205,095400,673731527,1308,1310,1310,1308,3996
|
|
20231205,095300,668498141,1310,1312,1312,1310,7203
|
|
20231205,095200,659054692,1311,1313,1314,1311,2243
|
|
20231205,095100,656111270,1313,1314,1314,1313,369
|
|
20231205,095000,655626562,1316,1314,1316,1314,1109
|
|
20231205,094900,654169320,1318,1318,1318,1314,53
|
|
20231205,094800,654099566,1318,1314,1318,1314,868
|
|
20231205,094700,652958553,1314,1310,1314,1309,7086
|
|
20231205,094600,643670949,1314,1310,1314,1310,58
|
|
20231205,094500,643594937,1310,1310,1311,1310,750
|
|
20231205,094400,642612425,1309,1311,1314,1309,1570
|
|
20231205,094300,640556010,1315,1314,1316,1314,27
|
|
20231205,094200,640520529,1310,1313,1313,1310,4553
|
|
20231205,094100,634554826,1313,1316,1316,1313,3898
|
|
20231205,094000,629436264,1316,1317,1317,1316,1111
|
|
20231205,093900,627973152,1317,1318,1318,1317,3011
|
|
20231205,093800,624006250,1318,1318,1324,1318,1323
|
|
20231205,093700,622260741,1324,1324,1324,1323,23
|
|
20231205,093600,622230296,1318,1320,1324,1318,679
|
|
20231205,093500,621334005,1316,1321,1321,1316,3908
|
|
20231205,093400,616176388,1324,1324,1324,1324,190
|
|
20231205,093300,615924828,1324,1312,1324,1307,24139
|
|
20231205,093200,584148064,1312,1313,1313,1306,4897
|
|
20231205,093100,577735707,1313,1314,1314,1312,1019
|
|
20231205,093000,576397284,1313,1311,1315,1311,10508
|
|
20231205,092900,562617679,1310,1310,1311,1309,3000
|
|
20231205,092800,558687691,1310,1305,1311,1305,7155
|
|
20231205,092700,549335874,1305,1311,1311,1304,12440
|
|
20231205,092600,533080630,1310,1312,1312,1310,33774
|
|
20231205,092500,488814755,1312,1312,1313,1311,66689
|
|
20231205,092400,401353893,1312,1313,1313,1312,4898
|
|
20231205,092300,394923464,1312,1314,1314,1312,14216
|
|
20231205,092200,376267897,1315,1317,1317,1315,2184
|
|
20231205,092100,373395637,1317,1313,1317,1312,15893
|
|
20231205,092000,352535853,1313,1314,1315,1313,5699
|
|
20231205,091900,345050759,1314,1318,1318,1313,8660
|
|
20231205,091800,333664998,1317,1317,1318,1317,20175
|
|
20231205,091700,307079457,1317,1314,1318,1314,1348
|
|
20231205,091600,305302918,1314,1313,1314,1312,17761
|
|
20231205,091500,281973918,1314,1318,1318,1313,9934
|
|
20231205,091400,268906843,1318,1321,1321,1318,3970
|
|
20231205,091300,263668530,1321,1321,1322,1321,2124
|
|
20231205,091200,260861726,1322,1322,1322,1322,115
|
|
20231205,091100,260709696,1322,1324,1324,1318,1141
|
|
20231205,091000,259205562,1318,1318,1322,1316,19532
|
|
20231205,090900,233472261,1319,1322,1327,1319,10426
|
|
20231205,090800,219708276,1322,1329,1330,1322,29832
|
|
20231205,090700,180083685,1330,1329,1330,1329,532
|
|
20231205,090600,179376194,1329,1329,1330,1329,16279
|
|
20231205,090500,157741303,1329,1330,1330,1329,10503
|
|
20231205,090400,143779517,1329,1329,1329,1329,8722
|
|
20231205,090300,132187979,1334,1332,1334,1329,64963
|
|
20231205,090200,45843722,1330,1332,1334,1330,16442
|
|
20231205,090100,23946794,1332,1335,1337,1331,9165
|
|
20231205,090000,11719648,1336,1331,1337,1331,8804
|