652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,194900,15884799913,624,624,624,624,201755
|
|
20231201,194800,15884799913,624,624,624,624,0
|
|
20231201,194700,15884799913,624,624,624,624,0
|
|
20231201,194600,15884799913,624,624,624,624,0
|
|
20231201,194500,15884799913,624,624,624,624,0
|
|
20231201,194400,15884799913,624,624,624,624,0
|
|
20231201,194300,15884799913,624,624,624,624,0
|
|
20231201,194200,15884799913,624,624,624,624,0
|
|
20231201,194100,15884799913,624,624,624,624,0
|
|
20231201,194000,15884799913,624,624,624,624,0
|
|
20231201,193900,15884799913,624,624,624,624,0
|
|
20231201,193800,15884799913,624,624,624,624,0
|
|
20231201,193700,15884799913,624,624,624,624,0
|
|
20231201,193600,15884799913,624,624,624,624,0
|
|
20231201,193500,15884799913,624,624,624,624,0
|
|
20231201,193400,15884799913,624,624,624,624,0
|
|
20231201,193300,15884799913,624,624,624,624,0
|
|
20231201,193200,15884799913,624,624,624,624,0
|
|
20231201,193100,15884799913,624,624,624,624,0
|
|
20231201,193000,15884799913,624,624,624,624,0
|
|
20231201,192900,15884799913,624,624,624,624,0
|
|
20231201,192800,15884799913,624,624,624,624,0
|
|
20231201,192700,15884799913,624,624,624,624,0
|
|
20231201,192600,15884799913,624,624,624,624,0
|
|
20231201,192500,15884799913,624,624,624,624,0
|
|
20231201,192400,15884799913,624,624,624,624,0
|
|
20231201,192300,15884799913,624,624,624,624,0
|
|
20231201,192200,15884799913,624,624,624,624,0
|
|
20231201,192100,15884799913,624,624,624,624,0
|
|
20231201,192000,15884799913,624,624,624,624,0
|
|
20231201,191900,15884799913,624,624,624,624,201755
|
|
20231201,191800,15884799913,624,624,624,624,0
|
|
20231201,191700,15884799913,624,624,624,624,0
|
|
20231201,191600,15884799913,624,624,624,624,0
|
|
20231201,191500,15884799913,624,624,624,624,0
|
|
20231201,191400,15884799913,624,624,624,624,0
|
|
20231201,191300,15884799913,624,624,624,624,0
|
|
20231201,191200,15884799913,624,624,624,624,0
|
|
20231201,191100,15884799913,624,624,624,624,0
|
|
20231201,191000,15884799913,624,624,624,624,0
|
|
20231201,190900,15884799913,624,624,624,624,0
|
|
20231201,190800,15884799913,624,624,624,624,0
|
|
20231201,190700,15884799913,624,624,624,624,0
|
|
20231201,190600,15884799913,624,624,624,624,0
|
|
20231201,190500,15884799913,624,624,624,624,0
|
|
20231201,190400,15884799913,624,624,624,624,0
|
|
20231201,190300,15884799913,624,624,624,624,0
|
|
20231201,190200,15884799913,624,624,624,624,0
|
|
20231201,190100,15884799913,624,624,624,624,0
|
|
20231201,190000,15884799913,624,624,624,624,0
|
|
20231201,185900,15884799913,624,624,624,624,0
|
|
20231201,185800,15884799913,624,624,624,624,0
|
|
20231201,185700,15884799913,624,624,624,624,0
|
|
20231201,185600,15884799913,624,624,624,624,0
|
|
20231201,185500,15884799913,624,624,624,624,0
|
|
20231201,185400,15884799913,624,624,624,624,0
|
|
20231201,185300,15884799913,624,624,624,624,0
|
|
20231201,185200,15884799913,624,624,624,624,0
|
|
20231201,185100,15884799913,624,624,624,624,0
|
|
20231201,185000,15884799913,624,624,624,624,0
|
|
20231201,184900,15884799913,624,624,624,624,201755
|
|
20231201,184800,15884799913,624,624,624,624,0
|
|
20231201,184700,15884799913,624,624,624,624,0
|
|
20231201,184600,15884799913,624,624,624,624,0
|
|
20231201,184500,15884799913,624,624,624,624,0
|
|
20231201,184400,15884799913,624,624,624,624,0
|
|
20231201,184300,15884799913,624,624,624,624,0
|
|
20231201,184200,15884799913,624,624,624,624,0
|
|
20231201,184100,15884799913,624,624,624,624,0
|
|
20231201,184000,15884799913,624,624,624,624,0
|
|
20231201,183900,15884799913,624,624,624,624,0
|
|
20231201,183800,15884799913,624,624,624,624,0
|
|
20231201,183700,15884799913,624,624,624,624,0
|
|
20231201,183600,15884799913,624,624,624,624,0
|
|
20231201,183500,15884799913,624,624,624,624,0
|
|
20231201,183400,15884799913,624,624,624,624,0
|
|
20231201,183300,15884799913,624,624,624,624,0
|
|
20231201,183200,15884799913,624,624,624,624,0
|
|
20231201,183100,15884799913,624,624,624,624,0
|
|
20231201,183000,15884799913,624,624,624,624,0
|
|
20231201,182900,15884799913,624,624,624,624,0
|
|
20231201,182800,15884799913,624,624,624,624,0
|
|
20231201,182700,15884799913,624,624,624,624,0
|
|
20231201,182600,15884799913,624,624,624,624,0
|
|
20231201,182500,15884799913,624,624,624,624,0
|
|
20231201,182400,15884799913,624,624,624,624,0
|
|
20231201,182300,15884799913,624,624,624,624,0
|
|
20231201,182200,15884799913,624,624,624,624,0
|
|
20231201,182100,15884799913,624,624,624,624,0
|
|
20231201,182000,15884799913,624,624,624,624,0
|
|
20231201,181900,15884799913,624,624,624,624,201755
|
|
20231201,181800,15884799913,624,624,624,624,0
|
|
20231201,181700,15884799913,624,624,624,624,0
|
|
20231201,181600,15884799913,624,624,624,624,0
|
|
20231201,181500,15884799913,624,624,624,624,0
|
|
20231201,181400,15884799913,624,624,624,624,0
|
|
20231201,181300,15884799913,624,624,624,624,0
|
|
20231201,181200,15884799913,624,624,624,624,0
|
|
20231201,181100,15884799913,624,624,624,624,0
|
|
20231201,181000,15884799913,624,624,624,624,0
|
|
20231201,180900,15884799913,624,624,624,624,0
|
|
20231201,180800,15884799913,624,624,624,624,0
|
|
20231201,180700,15884799913,624,624,624,624,0
|
|
20231201,180600,15884799913,624,624,624,624,0
|
|
20231201,180500,15884799913,624,624,624,624,0
|
|
20231201,180400,15884799913,624,624,624,624,0
|
|
20231201,180300,15884799913,624,624,624,624,0
|
|
20231201,180200,15884799913,624,624,624,624,0
|
|
20231201,180100,15884799913,624,624,624,624,0
|
|
20231201,180000,15884799913,624,624,624,624,0
|
|
20231201,175900,15884799913,624,624,624,624,0
|
|
20231201,175800,15884799913,624,624,624,624,0
|
|
20231201,175700,15884799913,624,624,624,624,0
|
|
20231201,175600,15884799913,624,624,624,624,0
|
|
20231201,175500,15884799913,624,624,624,624,0
|
|
20231201,175400,15884799913,624,624,624,624,0
|
|
20231201,175300,15884799913,624,624,624,624,0
|
|
20231201,175200,15884799913,624,624,624,624,0
|
|
20231201,175100,15884799913,624,624,624,624,0
|
|
20231201,175000,15884799913,624,624,624,624,0
|
|
20231201,174900,15884799913,624,624,624,624,201755
|
|
20231201,174800,15884799913,624,624,624,624,0
|
|
20231201,174700,15884799913,624,624,624,624,0
|
|
20231201,174600,15884799913,624,624,624,624,0
|
|
20231201,174500,15884799913,624,624,624,624,0
|
|
20231201,174400,15884799913,624,624,624,624,0
|
|
20231201,174300,15884799913,624,624,624,624,0
|
|
20231201,174200,15884799913,624,624,624,624,0
|
|
20231201,174100,15884799913,624,624,624,624,0
|
|
20231201,174000,15884799913,624,624,624,624,0
|
|
20231201,173900,15884799913,624,624,624,624,0
|
|
20231201,173800,15884799913,624,624,624,624,0
|
|
20231201,173700,15884799913,624,624,624,624,0
|
|
20231201,173600,15884799913,624,624,624,624,0
|
|
20231201,173500,15884799913,624,624,624,624,0
|
|
20231201,173400,15884799913,624,624,624,624,0
|
|
20231201,173300,15884799913,624,624,624,624,0
|
|
20231201,173200,15884799913,624,624,624,624,0
|
|
20231201,173100,15884799913,624,624,624,624,0
|
|
20231201,173000,15884799913,624,624,624,624,0
|
|
20231201,172900,15884799913,624,624,624,624,0
|
|
20231201,172800,15884799913,624,624,624,624,0
|
|
20231201,172700,15884799913,624,624,624,624,0
|
|
20231201,172600,15884799913,624,624,624,624,0
|
|
20231201,172500,15884799913,624,624,624,624,0
|
|
20231201,172400,15884799913,624,624,624,624,0
|
|
20231201,172300,15884799913,624,624,624,624,0
|
|
20231201,172200,15884799913,624,624,624,624,0
|
|
20231201,172100,15884799913,624,624,624,624,0
|
|
20231201,172000,15884799913,624,624,624,624,0
|
|
20231201,171900,15884799913,624,624,624,624,201755
|
|
20231201,171800,15884799913,624,624,624,624,0
|
|
20231201,171700,15884799913,624,624,624,624,0
|
|
20231201,171600,15884799913,624,624,624,624,0
|
|
20231201,171500,15884799913,624,624,624,624,0
|
|
20231201,171400,15884799913,624,624,624,624,0
|
|
20231201,171300,15884799913,624,624,624,624,0
|
|
20231201,171200,15884799913,624,624,624,624,0
|
|
20231201,171100,15884799913,624,624,624,624,0
|
|
20231201,171000,15884799913,624,624,624,624,0
|
|
20231201,170900,15884799913,624,624,624,624,0
|
|
20231201,170800,15884799913,624,624,624,624,0
|
|
20231201,170700,15884799913,624,624,624,624,0
|
|
20231201,170600,15884799913,624,624,624,624,0
|
|
20231201,170500,15884799913,624,624,624,624,0
|
|
20231201,170400,15884799913,624,624,624,624,0
|
|
20231201,170300,15884799913,624,624,624,624,0
|
|
20231201,170200,15884799913,624,624,624,624,0
|
|
20231201,170100,15884799913,624,624,624,624,0
|
|
20231201,170000,15884799913,624,624,624,624,0
|
|
20231201,165900,15884799913,624,624,624,624,0
|
|
20231201,165800,15884799913,624,624,624,624,0
|
|
20231201,165700,15884799913,624,624,624,624,0
|
|
20231201,165600,15884799913,624,624,624,624,0
|
|
20231201,165500,15884799913,624,624,624,624,0
|
|
20231201,165400,15884799913,624,624,624,624,0
|
|
20231201,165300,15884799913,624,624,624,624,0
|
|
20231201,165200,15884799913,624,624,624,624,0
|
|
20231201,165100,15884799913,624,624,624,624,0
|
|
20231201,165000,15884799913,624,624,624,624,0
|
|
20231201,164900,15884799913,624,624,624,624,201755
|
|
20231201,164800,15884799913,624,624,624,624,0
|
|
20231201,164700,15884799913,624,624,624,624,0
|
|
20231201,164600,15884799913,624,624,624,624,0
|
|
20231201,164500,15884799913,624,624,624,624,0
|
|
20231201,164400,15884799913,624,624,624,624,0
|
|
20231201,164300,15884799913,624,624,624,624,0
|
|
20231201,164200,15884799913,624,624,624,624,0
|
|
20231201,164100,15884799913,624,624,624,624,0
|
|
20231201,164000,15884799913,624,624,624,624,0
|
|
20231201,163900,15884799913,624,624,624,624,0
|
|
20231201,163800,15884799913,624,624,624,624,0
|
|
20231201,163700,15884799913,624,624,624,624,0
|
|
20231201,163600,15884799913,624,624,624,624,0
|
|
20231201,163500,15884799913,624,624,624,624,0
|
|
20231201,163400,15884799913,624,624,624,624,0
|
|
20231201,163300,15884799913,624,624,624,624,0
|
|
20231201,163200,15884799913,624,624,624,624,0
|
|
20231201,163100,15884799913,624,624,624,624,0
|
|
20231201,163000,15884799913,624,624,624,624,0
|
|
20231201,162900,15884799913,624,624,624,624,0
|
|
20231201,162800,15884799913,624,624,624,624,0
|
|
20231201,162700,15884799913,624,624,624,624,0
|
|
20231201,162600,15884799913,624,624,624,624,0
|
|
20231201,162500,15884799913,624,624,624,624,0
|
|
20231201,162400,15884799913,624,624,624,624,0
|
|
20231201,162300,15884799913,624,624,624,624,0
|
|
20231201,162200,15884799913,624,624,624,624,0
|
|
20231201,162100,15884799913,624,624,624,624,0
|
|
20231201,162000,15884799913,624,624,624,624,0
|
|
20231201,161900,15884799913,624,624,624,624,201755
|
|
20231201,161800,15884799913,624,624,624,624,0
|
|
20231201,161700,15884799913,624,624,624,624,0
|
|
20231201,161600,15884799913,624,624,624,624,0
|
|
20231201,161500,15884799913,624,624,624,624,0
|
|
20231201,161400,15884799913,624,624,624,624,0
|
|
20231201,161300,15884799913,624,624,624,624,0
|
|
20231201,161200,15884799913,624,624,624,624,0
|
|
20231201,161100,15884799913,624,624,624,624,0
|
|
20231201,161000,15884799913,624,624,624,624,0
|
|
20231201,160900,15884799913,624,624,624,624,0
|
|
20231201,160800,15884799913,624,624,624,624,0
|
|
20231201,160700,15884799913,624,624,624,624,0
|
|
20231201,160600,15884799913,624,624,624,624,0
|
|
20231201,160500,15884799913,624,624,624,624,0
|
|
20231201,160400,15884799913,624,624,624,624,0
|
|
20231201,160300,15884799913,624,624,624,624,0
|
|
20231201,160200,15884799913,624,624,624,624,0
|
|
20231201,160100,15884799913,624,624,624,624,0
|
|
20231201,160000,15884799913,624,624,624,624,0
|
|
20231201,155900,15884799913,624,624,624,624,0
|
|
20231201,155800,15884799913,624,624,624,624,0
|
|
20231201,155700,15884799913,624,624,624,624,0
|
|
20231201,155600,15884799913,624,624,624,624,0
|
|
20231201,155500,15884799913,624,624,624,624,0
|
|
20231201,155400,15884799913,624,624,624,624,0
|
|
20231201,155300,15884799913,624,624,624,624,0
|
|
20231201,155200,15884799913,624,624,624,624,0
|
|
20231201,155100,15884799913,624,624,624,624,0
|
|
20231201,155000,15884799913,624,624,624,624,0
|
|
20231201,154900,15884799913,624,624,624,624,201755
|
|
20231201,154800,15884799913,624,624,624,624,0
|
|
20231201,154700,15884799913,624,624,624,624,0
|
|
20231201,154600,15884799913,624,624,624,624,0
|
|
20231201,154500,15884799913,624,624,624,624,0
|
|
20231201,154400,15884799913,624,624,624,624,0
|
|
20231201,154300,15884799913,624,624,624,624,0
|
|
20231201,154200,15884799913,624,624,624,624,0
|
|
20231201,154100,15884799913,624,624,624,624,0
|
|
20231201,154000,15884799913,624,624,624,624,0
|
|
20231201,153900,15884799913,624,624,624,624,0
|
|
20231201,153800,15884799913,624,624,624,624,0
|
|
20231201,153700,15884799913,624,624,624,624,0
|
|
20231201,153600,15884799913,624,624,624,624,0
|
|
20231201,153500,15884799913,624,624,624,624,0
|
|
20231201,153400,15884799913,624,624,624,624,0
|
|
20231201,153300,15884799913,624,624,624,624,0
|
|
20231201,153200,15884799913,624,624,624,624,0
|
|
20231201,153100,15884799913,624,624,624,624,0
|
|
20231201,153000,15884799913,624,624,624,624,201755
|
|
20231201,152900,15758904793,618,618,618,618,0
|
|
20231201,152800,15758904793,618,618,618,618,0
|
|
20231201,152700,15758904793,618,618,618,618,0
|
|
20231201,152600,15758904793,618,618,618,618,0
|
|
20231201,152500,15758904793,618,618,618,618,0
|
|
20231201,152400,15758904793,618,618,618,618,0
|
|
20231201,152300,15758904793,618,618,618,618,0
|
|
20231201,152200,15758904793,618,618,618,618,0
|
|
20231201,152100,15758904793,618,618,618,618,0
|
|
20231201,152000,15758904793,618,618,618,618,0
|
|
20231201,151900,15758904793,618,617,621,616,69488
|
|
20231201,151800,15715911316,618,618,619,615,27245
|
|
20231201,151700,15699089607,618,622,623,615,96548
|
|
20231201,151600,15639393993,622,623,624,622,77543
|
|
20231201,151500,15591140649,622,623,624,618,103750
|
|
20231201,151400,15526637763,620,622,625,620,170730
|
|
20231201,151300,15420208773,622,621,622,617,69095
|
|
20231201,151200,15377332954,618,617,621,616,97288
|
|
20231201,151100,15317117498,616,616,619,615,41915
|
|
20231201,151000,15291236017,616,614,616,613,32023
|
|
20231201,150900,15271554635,612,613,615,612,39318
|
|
20231201,150800,15247472999,612,612,615,611,11009
|
|
20231201,150700,15240730622,612,612,615,612,19487
|
|
20231201,150600,15228795770,612,614,616,612,13578
|
|
20231201,150500,15220472807,616,614,616,612,22904
|
|
20231201,150400,15206419366,614,613,615,612,24575
|
|
20231201,150300,15191343726,614,615,615,614,5868
|
|
20231201,150200,15187739968,615,616,616,614,17201
|
|
20231201,150100,15177172253,616,614,617,613,24109
|
|
20231201,150000,15162345510,614,612,614,612,15824
|
|
20231201,145900,15152652448,612,612,613,611,18178
|
|
20231201,145800,15141539178,613,612,613,611,8590
|
|
20231201,145700,15136284515,613,611,613,610,10621
|
|
20231201,145600,15129795091,611,612,613,610,41169
|
|
20231201,145500,15104642297,612,613,614,612,18938
|
|
20231201,145400,15093032808,613,615,615,613,7773
|
|
20231201,145300,15088266902,613,616,616,613,10176
|
|
20231201,145200,15082016404,616,617,618,616,37499
|
|
20231201,145100,15058874511,616,613,616,613,11904
|
|
20231201,145000,15051561064,613,612,613,611,7401
|
|
20231201,144900,15047031646,612,611,613,611,6125
|
|
20231201,144800,15043288501,610,611,611,610,32966
|
|
20231201,144700,15023164643,611,612,613,611,14761
|
|
20231201,144600,15014137311,614,612,614,611,36187
|
|
20231201,144500,14992020194,612,613,615,612,35726
|
|
20231201,144400,14970127316,613,615,615,613,15661
|
|
20231201,144300,14960512805,615,618,619,612,40395
|
|
20231201,144200,14935597692,619,617,619,617,9132
|
|
20231201,144100,14929947981,618,617,618,614,16490
|
|
20231201,144000,14919784922,614,615,617,613,11901
|
|
20231201,143900,14912472577,614,616,617,614,26627
|
|
20231201,143800,14896080185,615,617,618,613,16226
|
|
20231201,143700,14886060413,613,613,617,612,13484
|
|
20231201,143600,14877780819,611,616,617,611,29335
|
|
20231201,143500,14859818245,616,617,617,613,25972
|
|
20231201,143400,14843870833,616,614,616,614,10834
|
|
20231201,143300,14837209406,615,616,619,613,20354
|
|
20231201,143200,14824631965,615,617,619,615,21582
|
|
20231201,143100,14811303496,617,620,620,617,35615
|
|
20231201,143000,14789255557,620,618,620,617,19785
|
|
20231201,142900,14777029167,618,614,618,613,40771
|
|
20231201,142800,14751880174,614,612,615,612,9740
|
|
20231201,142700,14745895213,615,614,615,612,1132
|
|
20231201,142600,14745199180,613,612,613,611,16767
|
|
20231201,142500,14734939282,612,612,612,611,28846
|
|
20231201,142400,14717302059,612,618,618,611,52799
|
|
20231201,142300,14684776721,617,615,618,615,17627
|
|
20231201,142200,14673902346,615,615,616,613,14346
|
|
20231201,142100,14665091562,616,614,617,613,11150
|
|
20231201,142000,14658237584,614,620,620,613,45673
|
|
20231201,141900,14630068694,620,619,622,615,83563
|
|
20231201,141800,14578260561,619,608,619,608,60681
|
|
20231201,141700,14540932194,608,610,611,608,14765
|
|
20231201,141600,14531941974,610,612,614,610,19126
|
|
20231201,141500,14520238743,613,613,614,612,10669
|
|
20231201,141400,14513704169,612,610,613,610,14616
|
|
20231201,141300,14504768606,610,608,610,608,13467
|
|
20231201,141200,14496568891,608,610,610,607,28074
|
|
20231201,141100,14479510493,610,607,610,605,62509
|
|
20231201,141000,14441621145,607,612,612,607,12991
|
|
20231201,140900,14433704652,611,610,612,609,43697
|
|
20231201,140800,14407047840,610,611,612,610,9716
|
|
20231201,140700,14401119356,611,611,612,609,10167
|
|
20231201,140600,14394905466,611,609,611,606,30012
|
|
20231201,140500,14376624166,609,610,610,608,24274
|
|
20231201,140400,14361850205,609,605,609,605,45779
|
|
20231201,140300,14334061061,605,605,607,605,17798
|
|
20231201,140200,14323265791,604,610,610,603,55675
|
|
20231201,140100,14289518417,610,613,613,610,151175
|
|
20231201,140000,14197293025,611,611,612,611,20028
|
|
20231201,135900,14185055897,611,613,614,611,22492
|
|
20231201,135800,14171289740,614,615,616,613,7378
|
|
20231201,135700,14166756286,617,612,618,611,22544
|
|
20231201,135600,14152910317,610,613,613,610,40726
|
|
20231201,135500,14128022277,612,615,615,611,25250
|
|
20231201,135400,14112568140,613,615,615,613,18333
|
|
20231201,135300,14101314677,614,618,618,613,35586
|
|
20231201,135200,14079454650,618,615,619,615,12254
|
|
20231201,135100,14071899179,615,616,616,613,20539
|
|
20231201,135000,14059276962,615,612,617,610,75791
|
|
20231201,134900,14012916048,612,619,619,612,107073
|
|
20231201,134800,13947055881,619,622,623,619,27758
|
|
20231201,134700,13929835370,621,621,626,620,68308
|
|
20231201,134600,13887306395,620,620,622,619,5653
|
|
20231201,134500,13883803463,619,624,624,618,50327
|
|
20231201,134400,13852634985,623,623,624,622,37936
|
|
20231201,134300,13829009290,622,623,627,620,40414
|
|
20231201,134200,13803809507,622,620,624,619,20731
|
|
20231201,134100,13790911891,619,618,620,617,30145
|
|
20231201,134000,13772293567,617,619,619,617,31848
|
|
20231201,133900,13752629656,618,615,622,615,40153
|
|
20231201,133800,13727804779,615,619,620,615,68147
|
|
20231201,133700,13685692144,619,622,622,619,26909
|
|
20231201,133600,13669001817,622,624,624,621,37493
|
|
20231201,133500,13645668412,624,623,626,623,30718
|
|
20231201,133400,13626483859,622,622,624,620,77301
|
|
20231201,133300,13578380835,622,627,628,621,91508
|
|
20231201,133200,13521158648,627,625,627,623,137293
|
|
20231201,133100,13435263770,624,620,626,619,224170
|
|
20231201,133000,13295868088,619,619,620,618,68821
|
|
20231201,132900,13253248566,619,615,620,615,47199
|
|
20231201,132800,13224021146,620,615,620,613,42731
|
|
20231201,132700,13197689945,615,616,616,613,9908
|
|
20231201,132600,13191613964,616,617,617,613,29787
|
|
20231201,132500,13173292175,615,617,619,615,46367
|
|
20231201,132400,13144683755,617,616,619,614,42538
|
|
20231201,132300,13118432785,616,614,616,611,35195
|
|
20231201,132200,13096845671,612,612,617,609,77382
|
|
20231201,132100,13049419236,615,610,617,610,86426
|
|
20231201,132000,12996354394,613,614,614,609,207200
|
|
20231201,131900,12869874257,614,616,618,614,38107
|
|
20231201,131800,12846419167,616,617,620,616,36971
|
|
20231201,131700,12823566200,616,613,619,613,90232
|
|
20231201,131600,12768094185,613,610,617,608,57735
|
|
20231201,131500,12732769658,610,621,621,610,272839
|
|
20231201,131400,12564968397,621,623,624,621,26438
|
|
20231201,131300,12548529216,623,625,625,623,36173
|
|
20231201,131200,12525961458,625,623,625,622,48847
|
|
20231201,131100,12495541306,623,622,626,622,103786
|
|
20231201,131000,12430852166,622,628,629,615,250116
|
|
20231201,130900,12275357575,628,632,632,626,59560
|
|
20231201,130800,12237942736,631,637,637,630,31683
|
|
20231201,130700,12217904075,634,637,640,634,89832
|
|
20231201,130600,12160700571,637,636,637,633,79539
|
|
20231201,130500,12110181418,636,632,637,632,35536
|
|
20231201,130400,12087618169,634,634,636,632,65932
|
|
20231201,130300,12045844319,635,638,640,633,135549
|
|
20231201,130200,11959450887,638,632,639,631,108125
|
|
20231201,130100,11890673396,632,629,634,624,63313
|
|
20231201,130000,11850834636,630,628,630,627,90797
|
|
20231201,125900,11793748456,628,635,635,621,224644
|
|
20231201,125800,11652827216,633,640,640,633,170973
|
|
20231201,125700,11544019395,638,640,642,638,121607
|
|
20231201,125600,11466236262,640,639,640,635,124948
|
|
20231201,125500,11386616595,637,642,644,635,273548
|
|
20231201,125400,11212172559,642,648,649,642,83352
|
|
20231201,125300,11158444590,648,649,650,643,82589
|
|
20231201,125200,11105167413,649,650,651,644,51209
|
|
20231201,125100,11072063773,651,650,651,644,53574
|
|
20231201,125000,11037429412,651,653,653,645,51845
|
|
20231201,124900,11003782639,653,651,655,645,106864
|
|
20231201,124800,10934267925,649,645,651,643,107836
|
|
20231201,124700,10864701399,645,638,649,636,102934
|
|
20231201,124600,10798612983,641,657,657,636,224819
|
|
20231201,124500,10653077090,654,653,659,652,44324
|
|
20231201,124400,10624019382,653,660,660,649,138801
|
|
20231201,124300,10533175488,660,656,660,650,149363
|
|
20231201,124200,10435262639,655,664,669,655,189703
|
|
20231201,124100,10309790200,669,667,670,664,162804
|
|
20231201,124000,10201201149,668,665,668,665,73635
|
|
20231201,123900,10152089744,666,662,669,662,123402
|
|
20231201,123800,10069863874,663,660,665,660,135939
|
|
20231201,123700,9979857320,661,662,663,659,53914
|
|
20231201,123600,9944259466,663,663,663,657,76416
|
|
20231201,123500,9893725964,660,660,670,653,233913
|
|
20231201,123400,9738537077,661,650,661,649,361549
|
|
20231201,123300,9503284501,650,653,655,647,91271
|
|
20231201,123200,9443942077,653,658,665,650,264345
|
|
20231201,123100,9270527359,658,659,659,655,81969
|
|
20231201,123000,9216642715,659,668,669,656,177691
|
|
20231201,122900,9098960103,668,662,669,662,311247
|
|
20231201,122800,8892596131,663,663,665,661,204334
|
|
20231201,122700,8757325678,663,669,670,660,297136
|
|
20231201,122600,8559480580,670,660,670,656,833956
|
|
20231201,122500,8005647379,658,650,665,650,1152169
|
|
20231201,122400,7251334355,648,648,648,648,0
|
|
20231201,122300,7251334355,648,645,648,643,358036
|
|
20231201,122200,7019736940,643,640,646,640,149378
|
|
20231201,122100,6923560792,641,636,641,634,87546
|
|
20231201,122000,6867643966,636,632,636,628,37412
|
|
20231201,121900,6844031828,631,628,633,624,36722
|
|
20231201,121800,6820971395,630,635,637,623,79200
|
|
20231201,121700,6770914292,635,637,640,634,139036
|
|
20231201,121600,6682087717,637,633,637,632,53093
|
|
20231201,121500,6648372449,633,632,634,630,30860
|
|
20231201,121400,6628878087,633,634,636,631,26118
|
|
20231201,121300,6612298625,634,627,634,626,56876
|
|
20231201,121200,6576451266,627,624,627,623,35200
|
|
20231201,121100,6554493523,626,628,630,622,75124
|
|
20231201,121000,6507416320,627,630,630,617,140373
|
|
20231201,120900,6419889830,630,637,639,626,102474
|
|
20231201,120800,6355237662,637,646,646,636,123619
|
|
20231201,120700,6275868230,646,644,647,643,253968
|
|
20231201,120600,6111920710,645,636,645,635,203315
|
|
20231201,120500,5981499999,636,633,638,632,45640
|
|
20231201,120400,5952569347,631,637,637,629,80701
|
|
20231201,120300,5901347560,637,627,638,627,114967
|
|
20231201,120200,5828315133,626,630,635,625,30732
|
|
20231201,120100,5809039823,627,639,640,626,146486
|
|
20231201,120000,5715894672,637,616,640,616,473359
|
|
20231201,115900,5416822487,617,617,617,614,13366
|
|
20231201,115800,5408604268,617,612,617,610,29220
|
|
20231201,115700,5390672212,613,615,615,613,5575
|
|
20231201,115600,5387253090,615,615,616,613,8832
|
|
20231201,115500,5381822050,615,613,615,612,7882
|
|
20231201,115400,5376977944,614,613,614,612,6142
|
|
20231201,115300,5373217586,613,612,613,610,14955
|
|
20231201,115200,5364069029,612,614,614,610,24790
|
|
20231201,115100,5348919569,613,615,615,613,5195
|
|
20231201,115000,5345733493,615,614,615,611,10283
|
|
20231201,114900,5339436921,616,615,616,611,12643
|
|
20231201,114800,5331669210,615,616,616,610,25785
|
|
20231201,114700,5315908328,616,615,617,611,51044
|
|
20231201,114600,5284557272,614,619,620,614,13894
|
|
20231201,114500,5275988323,620,619,620,619,11955
|
|
20231201,114400,5268578554,619,621,622,619,9494
|
|
20231201,114300,5262695332,620,624,624,620,11803
|
|
20231201,114200,5255368700,624,621,624,615,31239
|
|
20231201,114100,5235997470,623,621,624,619,40518
|
|
20231201,114000,5210795305,621,617,621,614,58592
|
|
20231201,113900,5174556786,618,616,618,616,6001
|
|
20231201,113800,5170859540,616,616,617,612,13045
|
|
20231201,113700,5162831825,616,618,619,616,11725
|
|
20231201,113600,5155598196,618,618,619,617,3703
|
|
20231201,113500,5153309252,618,620,620,616,2090
|
|
20231201,113400,5152018714,620,619,620,613,31954
|
|
20231201,113300,5132331370,619,621,621,619,13101
|
|
20231201,113200,5124202712,620,622,623,617,58776
|
|
20231201,113100,5087756910,621,625,625,621,19962
|
|
20231201,113000,5075321109,625,627,629,623,57525
|
|
20231201,112900,5039304300,628,618,630,615,202248
|
|
20231201,112800,4912981358,618,610,618,610,52040
|
|
20231201,112700,4881074756,610,608,611,607,27257
|
|
20231201,112600,4864496229,608,610,610,607,33266
|
|
20231201,112500,4844299109,608,614,615,607,41250
|
|
20231201,112400,4819120427,615,615,618,612,51868
|
|
20231201,112300,4787221581,614,611,615,610,22543
|
|
20231201,112200,4773420373,610,609,612,608,26951
|
|
20231201,112100,4756981507,608,607,610,606,35951
|
|
20231201,112000,4735132711,607,611,611,607,28939
|
|
20231201,111900,4717533073,611,608,615,607,50465
|
|
20231201,111800,4686808584,608,614,615,608,49236
|
|
20231201,111700,4656740477,614,621,621,614,26608
|
|
20231201,111600,4640298471,619,619,623,619,47805
|
|
20231201,111500,4610620643,620,617,620,616,15348
|
|
20231201,111400,4601141303,617,615,617,614,3964
|
|
20231201,111300,4598699938,615,612,615,610,96764
|
|
20231201,111200,4539513118,613,617,617,612,35975
|
|
20231201,111100,4517413120,617,617,618,615,13935
|
|
20231201,111000,4508828334,617,619,619,615,22001
|
|
20231201,110900,4495257391,619,618,619,617,9902
|
|
20231201,110800,4489138080,618,619,619,617,25004
|
|
20231201,110700,4473695071,619,626,626,617,31715
|
|
20231201,110600,4454026503,626,621,627,621,36895
|
|
20231201,110500,4430964611,621,627,627,616,100662
|
|
20231201,110400,4368309504,627,624,630,619,125297
|
|
20231201,110300,4289841548,621,613,625,613,65735
|
|
20231201,110200,4249080270,613,612,613,610,36320
|
|
20231201,110100,4226913768,611,613,613,610,46829
|
|
20231201,110000,4198267250,613,619,619,611,68943
|
|
20231201,105900,4155945901,620,626,628,618,76806
|
|
20231201,105800,4108057581,627,619,629,618,78284
|
|
20231201,105700,4059223334,619,616,619,616,18249
|
|
20231201,105600,4047945056,617,618,619,616,24863
|
|
20231201,105500,4032576986,618,615,619,613,53171
|
|
20231201,105400,3999823356,614,609,618,607,64627
|
|
20231201,105300,3960280345,611,621,621,609,85081
|
|
20231201,105200,3907940563,620,627,628,619,108692
|
|
20231201,105100,3840157147,627,634,635,627,95804
|
|
20231201,105000,3779766912,635,627,635,625,121778
|
|
20231201,104900,3703172056,627,620,627,618,117229
|
|
20231201,104800,3630298115,620,628,629,620,109045
|
|
20231201,104700,3562177825,626,627,636,624,92149
|
|
20231201,104600,3504286337,630,634,638,625,127830
|
|
20231201,104500,3423654843,633,633,645,628,378802
|
|
20231201,104400,3182009130,635,611,639,605,558843
|
|
20231201,104300,2831636439,611,619,620,608,120209
|
|
20231201,104200,2757908264,620,609,624,608,477356
|
|
20231201,104100,2462993464,609,596,615,591,451396
|
|
20231201,104000,2189842060,597,585,600,585,128783
|
|
20231201,103900,2113443459,585,579,590,578,63980
|
|
20231201,103800,2076049687,579,578,579,573,28154
|
|
20231201,103700,2059820875,578,574,580,574,15382
|
|
20231201,103600,2050925894,574,571,574,571,1972
|
|
20231201,103500,2049798861,571,565,571,563,46964
|
|
20231201,103400,2023202615,565,568,568,565,9757
|
|
20231201,103300,2017678311,568,567,569,566,9332
|
|
20231201,103200,2012387009,567,571,571,566,19640
|
|
20231201,103100,2001255092,571,572,572,566,26823
|
|
20231201,103000,1986014695,571,572,572,570,39463
|
|
20231201,102900,1963472908,571,577,577,567,85460
|
|
20231201,102800,1914576755,576,577,577,575,22253
|
|
20231201,102700,1901768175,575,580,580,574,55635
|
|
20231201,102600,1869702029,577,584,584,577,37900
|
|
20231201,102500,1847728391,583,579,585,578,62551
|
|
20231201,102400,1811339723,578,581,581,576,14464
|
|
20231201,102300,1802971171,576,565,581,564,45248
|
|
20231201,102200,1777036812,565,572,572,563,113067
|
|
20231201,102100,1712758437,573,575,575,571,21958
|
|
20231201,102000,1700167734,576,580,581,576,45217
|
|
20231201,101900,1673986848,579,574,582,574,58385
|
|
20231201,101800,1640198520,576,571,577,570,20930
|
|
20231201,101700,1628207333,571,578,578,568,86037
|
|
20231201,101600,1579261092,578,577,590,563,158526
|
|
20231201,101500,1488228808,578,582,588,577,99336
|
|
20231201,101400,1430439818,582,591,592,581,119715
|
|
20231201,101300,1360157256,592,593,598,585,75499
|
|
20231201,101200,1315486769,595,590,599,581,196872
|
|
20231201,101100,1199363325,590,593,599,587,104890
|
|
20231201,101000,1137264668,595,588,605,583,421431
|
|
20231201,100900,886171913,588,590,595,582,181604
|
|
20231201,100800,779235289,577,577,577,577,0
|
|
20231201,100700,779235289,577,566,577,565,151041
|
|
20231201,100600,692988350,566,560,566,560,40366
|
|
20231201,100500,670278184,561,559,561,559,21468
|
|
20231201,100400,658268413,560,557,560,555,24861
|
|
20231201,100300,644368074,557,558,560,552,12449
|
|
20231201,100200,637428484,558,559,559,557,1343
|
|
20231201,100100,636679093,559,559,560,558,57646
|
|
20231201,100000,604412612,558,552,558,552,33529
|
|
20231201,095900,585751393,554,554,554,552,2198
|
|
20231201,095800,584535061,557,556,557,550,7158
|
|
20231201,095700,580579359,556,550,557,550,18666
|
|
20231201,095600,570212431,550,548,551,547,9328
|
|
20231201,095500,565094363,548,547,548,545,34927
|
|
20231201,095400,546031813,547,551,551,547,14469
|
|
20231201,095300,538091012,551,552,555,551,7531
|
|
20231201,095200,533932779,555,554,555,552,1626
|
|
20231201,095100,533031682,556,553,556,550,25105
|
|
20231201,095000,519142563,553,560,560,553,17714
|
|
20231201,094900,509311697,560,553,560,552,33542
|
|
20231201,094800,490610231,550,557,559,550,73368
|
|
20231201,094700,449893956,557,556,558,555,55484
|
|
20231201,094600,418992289,555,558,561,555,58906
|
|
20231201,094500,386157824,560,559,562,555,46426
|
|
20231201,094400,360205974,562,556,562,556,56883
|
|
20231201,094300,328408335,556,552,557,550,58065
|
|
20231201,094200,296195470,551,548,557,548,84880
|
|
20231201,094100,249268268,548,545,548,545,17640
|
|
20231201,094000,239626199,545,541,545,541,40094
|
|
20231201,093900,217850413,541,538,541,537,8909
|
|
20231201,093800,213040423,537,538,539,537,7191
|
|
20231201,093700,209173022,536,539,539,536,4776
|
|
20231201,093600,206603652,539,541,541,537,8489
|
|
20231201,093500,202028367,541,538,542,536,4423
|
|
20231201,093400,199643210,536,539,539,536,6960
|
|
20231201,093300,195893626,539,540,542,539,15922
|
|
20231201,093200,187305133,542,543,543,540,13055
|
|
20231201,093100,180227733,543,543,543,539,49805
|
|
20231201,093000,153273258,542,530,542,530,30939
|
|
20231201,092900,136729346,529,527,529,524,20485
|
|
20231201,092800,125951585,526,525,526,525,6477
|
|
20231201,092700,122550253,524,525,525,524,2014
|
|
20231201,092600,121492915,525,524,525,524,2268
|
|
20231201,092500,120302333,524,524,524,524,313
|
|
20231201,092400,120138321,524,519,524,517,23820
|
|
20231201,092300,107739978,518,520,520,518,4817
|
|
20231201,092200,105243755,522,524,524,518,45155
|
|
20231201,092100,81801936,522,525,525,522,14
|
|
20231201,092000,81794622,520,524,525,520,11118
|
|
20231201,091900,75980753,520,521,521,520,5320
|
|
20231201,091800,73213343,521,523,524,521,1163
|
|
20231201,091700,72606320,524,524,524,523,5
|
|
20231201,091600,72603701,520,524,524,520,14846
|
|
20231201,091500,64861365,524,522,524,522,963
|
|
20231201,091400,64358677,522,524,525,522,38756
|
|
20231201,091300,44127204,524,526,526,524,120
|
|
20231201,091200,44064122,524,527,527,522,10052
|
|
20231201,091100,38806260,524,524,525,524,3865
|
|
20231201,091000,36780900,528,528,528,528,1173
|
|
20231201,090900,36161556,528,528,528,528,1146
|
|
20231201,090800,35556468,524,524,524,524,50
|
|
20231201,090700,35530268,524,526,527,524,10506
|
|
20231201,090600,30003706,526,526,526,526,1
|
|
20231201,090500,30003180,526,526,526,526,1717
|
|
20231201,090400,29100038,526,526,527,526,7073
|
|
20231201,090300,25378959,526,530,530,526,17156
|
|
20231201,090200,16354899,530,520,530,517,16913
|
|
20231201,090100,7499850,523,521,523,520,5383
|
|
20231201,090000,4699671,523,525,530,523,8947
|