615 lines
31 KiB
CSV
615 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191200,59980632394,1786,1786,1786,1786,111193
|
|
20231208,191100,59980632394,1786,1786,1786,1786,0
|
|
20231208,191000,59980632394,1786,1786,1786,1786,0
|
|
20231208,190900,59980632394,1786,1786,1786,1786,0
|
|
20231208,190800,59980632394,1786,1786,1786,1786,0
|
|
20231208,190700,59980632394,1786,1786,1786,1786,0
|
|
20231208,190600,59980632394,1786,1786,1786,1786,0
|
|
20231208,190500,59980632394,1786,1786,1786,1786,0
|
|
20231208,190400,59980632394,1786,1786,1786,1786,0
|
|
20231208,190300,59980632394,1786,1786,1786,1786,0
|
|
20231208,190200,59980632394,1786,1786,1786,1786,0
|
|
20231208,190100,59980632394,1786,1786,1786,1786,0
|
|
20231208,190000,59980632394,1786,1786,1786,1786,0
|
|
20231208,185900,59980632394,1786,1786,1786,1786,0
|
|
20231208,185800,59980632394,1786,1786,1786,1786,0
|
|
20231208,185700,59980632394,1786,1786,1786,1786,0
|
|
20231208,185600,59980632394,1786,1786,1786,1786,0
|
|
20231208,185500,59980632394,1786,1786,1786,1786,0
|
|
20231208,185400,59980632394,1786,1786,1786,1786,0
|
|
20231208,185300,59980632394,1786,1786,1786,1786,0
|
|
20231208,185200,59980632394,1786,1786,1786,1786,0
|
|
20231208,185100,59980632394,1786,1786,1786,1786,0
|
|
20231208,185000,59980632394,1786,1786,1786,1786,0
|
|
20231208,184900,59980632394,1786,1786,1786,1786,0
|
|
20231208,184800,59980632394,1786,1786,1786,1786,0
|
|
20231208,184700,59980632394,1786,1786,1786,1786,0
|
|
20231208,184600,59980632394,1786,1786,1786,1786,0
|
|
20231208,184500,59980632394,1786,1786,1786,1786,0
|
|
20231208,184400,59980632394,1786,1786,1786,1786,0
|
|
20231208,184300,59980632394,1786,1786,1786,1786,0
|
|
20231208,184200,59980632394,1786,1786,1786,1786,111193
|
|
20231208,184100,59980632394,1786,1786,1786,1786,0
|
|
20231208,184000,59980632394,1786,1786,1786,1786,0
|
|
20231208,183900,59980632394,1786,1786,1786,1786,0
|
|
20231208,183800,59980632394,1786,1786,1786,1786,0
|
|
20231208,183700,59980632394,1786,1786,1786,1786,0
|
|
20231208,183600,59980632394,1786,1786,1786,1786,0
|
|
20231208,183500,59980632394,1786,1786,1786,1786,0
|
|
20231208,183400,59980632394,1786,1786,1786,1786,0
|
|
20231208,183300,59980632394,1786,1786,1786,1786,0
|
|
20231208,183200,59980632394,1786,1786,1786,1786,0
|
|
20231208,183100,59980632394,1786,1786,1786,1786,0
|
|
20231208,183000,59980632394,1786,1786,1786,1786,0
|
|
20231208,182900,59980632394,1786,1786,1786,1786,0
|
|
20231208,182800,59980632394,1786,1786,1786,1786,0
|
|
20231208,182700,59980632394,1786,1786,1786,1786,0
|
|
20231208,182600,59980632394,1786,1786,1786,1786,0
|
|
20231208,182500,59980632394,1786,1786,1786,1786,0
|
|
20231208,182400,59980632394,1786,1786,1786,1786,0
|
|
20231208,182300,59980632394,1786,1786,1786,1786,0
|
|
20231208,182200,59980632394,1786,1786,1786,1786,0
|
|
20231208,182100,59980632394,1786,1786,1786,1786,0
|
|
20231208,182000,59980632394,1786,1786,1786,1786,0
|
|
20231208,181900,59980632394,1786,1786,1786,1786,0
|
|
20231208,181800,59980632394,1786,1786,1786,1786,0
|
|
20231208,181700,59980632394,1786,1786,1786,1786,0
|
|
20231208,181600,59980632394,1786,1786,1786,1786,0
|
|
20231208,181500,59980632394,1786,1786,1786,1786,0
|
|
20231208,181400,59980632394,1786,1786,1786,1786,0
|
|
20231208,181300,59980632394,1786,1786,1786,1786,0
|
|
20231208,181200,59980632394,1786,1786,1786,1786,111193
|
|
20231208,181100,59980632394,1786,1786,1786,1786,0
|
|
20231208,181000,59980632394,1786,1786,1786,1786,0
|
|
20231208,180900,59980632394,1786,1786,1786,1786,0
|
|
20231208,180800,59980632394,1786,1786,1786,1786,0
|
|
20231208,180700,59980632394,1786,1786,1786,1786,0
|
|
20231208,180600,59980632394,1786,1786,1786,1786,0
|
|
20231208,180500,59980632394,1786,1786,1786,1786,0
|
|
20231208,180400,59980632394,1786,1786,1786,1786,0
|
|
20231208,180300,59980632394,1786,1786,1786,1786,0
|
|
20231208,180200,59980632394,1786,1786,1786,1786,0
|
|
20231208,180100,59980632394,1786,1786,1786,1786,0
|
|
20231208,180000,59980632394,1786,1786,1786,1786,0
|
|
20231208,175900,59980632394,1786,1786,1786,1786,0
|
|
20231208,175800,59980632394,1786,1786,1786,1786,0
|
|
20231208,175700,59980632394,1786,1786,1786,1786,0
|
|
20231208,175600,59980632394,1786,1786,1786,1786,0
|
|
20231208,175500,59980632394,1786,1786,1786,1786,0
|
|
20231208,175400,59980632394,1786,1786,1786,1786,0
|
|
20231208,175300,59980632394,1786,1786,1786,1786,0
|
|
20231208,175200,59980632394,1786,1786,1786,1786,0
|
|
20231208,175100,59980632394,1786,1786,1786,1786,0
|
|
20231208,175000,59980632394,1786,1786,1786,1786,0
|
|
20231208,174900,59980632394,1786,1786,1786,1786,0
|
|
20231208,174800,59980632394,1786,1786,1786,1786,0
|
|
20231208,174700,59980632394,1786,1786,1786,1786,0
|
|
20231208,174600,59980632394,1786,1786,1786,1786,0
|
|
20231208,174500,59980632394,1786,1786,1786,1786,0
|
|
20231208,174400,59980632394,1786,1786,1786,1786,0
|
|
20231208,174300,59980632394,1786,1786,1786,1786,0
|
|
20231208,174200,59980632394,1786,1786,1786,1786,111193
|
|
20231208,174100,59980632394,1786,1786,1786,1786,0
|
|
20231208,174000,59980632394,1786,1786,1786,1786,0
|
|
20231208,173900,59980632394,1786,1786,1786,1786,0
|
|
20231208,173800,59980632394,1786,1786,1786,1786,0
|
|
20231208,173700,59980632394,1786,1786,1786,1786,0
|
|
20231208,173600,59980632394,1786,1786,1786,1786,0
|
|
20231208,173500,59980632394,1786,1786,1786,1786,0
|
|
20231208,173400,59980632394,1786,1786,1786,1786,0
|
|
20231208,173300,59980632394,1786,1786,1786,1786,0
|
|
20231208,173200,59980632394,1786,1786,1786,1786,0
|
|
20231208,173100,59980632394,1786,1786,1786,1786,0
|
|
20231208,173000,59980632394,1786,1786,1786,1786,0
|
|
20231208,172900,59980632394,1786,1786,1786,1786,0
|
|
20231208,172800,59980632394,1786,1786,1786,1786,0
|
|
20231208,172700,59980632394,1786,1786,1786,1786,0
|
|
20231208,172600,59980632394,1786,1786,1786,1786,0
|
|
20231208,172500,59980632394,1786,1786,1786,1786,0
|
|
20231208,172400,59980632394,1786,1786,1786,1786,0
|
|
20231208,172300,59980632394,1786,1786,1786,1786,0
|
|
20231208,172200,59980632394,1786,1786,1786,1786,0
|
|
20231208,172100,59980632394,1786,1786,1786,1786,0
|
|
20231208,172000,59980632394,1786,1786,1786,1786,0
|
|
20231208,171900,59980632394,1786,1786,1786,1786,0
|
|
20231208,171800,59980632394,1786,1786,1786,1786,0
|
|
20231208,171700,59980632394,1786,1786,1786,1786,0
|
|
20231208,171600,59980632394,1786,1786,1786,1786,0
|
|
20231208,171500,59980632394,1786,1786,1786,1786,0
|
|
20231208,171400,59980632394,1786,1786,1786,1786,0
|
|
20231208,171300,59980632394,1786,1786,1786,1786,0
|
|
20231208,171200,59980632394,1786,1786,1786,1786,111193
|
|
20231208,171100,59980632394,1786,1786,1786,1786,0
|
|
20231208,171000,59980632394,1786,1786,1786,1786,0
|
|
20231208,170900,59980632394,1786,1786,1786,1786,0
|
|
20231208,170800,59980632394,1786,1786,1786,1786,0
|
|
20231208,170700,59980632394,1786,1786,1786,1786,0
|
|
20231208,170600,59980632394,1786,1786,1786,1786,0
|
|
20231208,170500,59980632394,1786,1786,1786,1786,0
|
|
20231208,170400,59980632394,1786,1786,1786,1786,0
|
|
20231208,170300,59980632394,1786,1786,1786,1786,0
|
|
20231208,170200,59980632394,1786,1786,1786,1786,0
|
|
20231208,170100,59980632394,1786,1786,1786,1786,0
|
|
20231208,170000,59980632394,1786,1786,1786,1786,0
|
|
20231208,165900,59980632394,1786,1786,1786,1786,0
|
|
20231208,165800,59980632394,1786,1786,1786,1786,0
|
|
20231208,165700,59980632394,1786,1786,1786,1786,0
|
|
20231208,165600,59980632394,1786,1786,1786,1786,0
|
|
20231208,165500,59980632394,1786,1786,1786,1786,0
|
|
20231208,165400,59980632394,1786,1786,1786,1786,0
|
|
20231208,165300,59980632394,1786,1786,1786,1786,0
|
|
20231208,165200,59980632394,1786,1786,1786,1786,0
|
|
20231208,165100,59980632394,1786,1786,1786,1786,0
|
|
20231208,165000,59980632394,1786,1786,1786,1786,0
|
|
20231208,164900,59980632394,1786,1786,1786,1786,0
|
|
20231208,164800,59980632394,1786,1786,1786,1786,0
|
|
20231208,164700,59980632394,1786,1786,1786,1786,0
|
|
20231208,164600,59980632394,1786,1786,1786,1786,0
|
|
20231208,164500,59980632394,1786,1786,1786,1786,0
|
|
20231208,164400,59980632394,1786,1786,1786,1786,0
|
|
20231208,164300,59980632394,1786,1786,1786,1786,0
|
|
20231208,164200,59980632394,1786,1786,1786,1786,111193
|
|
20231208,164100,59980632394,1786,1786,1786,1786,0
|
|
20231208,164000,59980632394,1786,1786,1786,1786,0
|
|
20231208,163900,59980632394,1786,1786,1786,1786,0
|
|
20231208,163800,59980632394,1786,1786,1786,1786,0
|
|
20231208,163700,59980632394,1786,1786,1786,1786,0
|
|
20231208,163600,59980632394,1786,1786,1786,1786,0
|
|
20231208,163500,59980632394,1786,1786,1786,1786,0
|
|
20231208,163400,59980632394,1786,1786,1786,1786,0
|
|
20231208,163300,59980632394,1786,1786,1786,1786,0
|
|
20231208,163200,59980632394,1786,1786,1786,1786,0
|
|
20231208,163100,59980632394,1786,1786,1786,1786,0
|
|
20231208,163000,59980632394,1786,1786,1786,1786,0
|
|
20231208,162900,59980632394,1786,1786,1786,1786,0
|
|
20231208,162800,59980632394,1786,1786,1786,1786,0
|
|
20231208,162700,59980632394,1786,1786,1786,1786,0
|
|
20231208,162600,59980632394,1786,1786,1786,1786,0
|
|
20231208,162500,59980632394,1786,1786,1786,1786,0
|
|
20231208,162400,59980632394,1786,1786,1786,1786,0
|
|
20231208,162300,59980632394,1786,1786,1786,1786,0
|
|
20231208,162200,59980632394,1786,1786,1786,1786,0
|
|
20231208,162100,59980632394,1786,1786,1786,1786,0
|
|
20231208,162000,59980632394,1786,1786,1786,1786,0
|
|
20231208,161900,59980632394,1786,1786,1786,1786,0
|
|
20231208,161800,59980632394,1786,1786,1786,1786,0
|
|
20231208,161700,59980632394,1786,1786,1786,1786,0
|
|
20231208,161600,59980632394,1786,1786,1786,1786,0
|
|
20231208,161500,59980632394,1786,1786,1786,1786,0
|
|
20231208,161400,59980632394,1786,1786,1786,1786,0
|
|
20231208,161300,59980632394,1786,1786,1786,1786,0
|
|
20231208,161200,59980632394,1786,1786,1786,1786,111193
|
|
20231208,161100,59980632394,1786,1786,1786,1786,0
|
|
20231208,161000,59980632394,1786,1786,1786,1786,0
|
|
20231208,160900,59980632394,1786,1786,1786,1786,0
|
|
20231208,160800,59980632394,1786,1786,1786,1786,0
|
|
20231208,160700,59980632394,1786,1786,1786,1786,0
|
|
20231208,160600,59980632394,1786,1786,1786,1786,0
|
|
20231208,160500,59980632394,1786,1786,1786,1786,0
|
|
20231208,160400,59980632394,1786,1786,1786,1786,0
|
|
20231208,160300,59980632394,1786,1786,1786,1786,0
|
|
20231208,160200,59980632394,1786,1786,1786,1786,0
|
|
20231208,160100,59980632394,1786,1786,1786,1786,0
|
|
20231208,160000,59980632394,1786,1786,1786,1786,0
|
|
20231208,155900,59980632394,1786,1786,1786,1786,0
|
|
20231208,155800,59980632394,1786,1786,1786,1786,0
|
|
20231208,155700,59980632394,1786,1786,1786,1786,0
|
|
20231208,155600,59980632394,1786,1786,1786,1786,0
|
|
20231208,155500,59980632394,1786,1786,1786,1786,0
|
|
20231208,155400,59980632394,1786,1786,1786,1786,0
|
|
20231208,155300,59980632394,1786,1786,1786,1786,0
|
|
20231208,155200,59980632394,1786,1786,1786,1786,0
|
|
20231208,155100,59980632394,1786,1786,1786,1786,0
|
|
20231208,155000,59980632394,1786,1786,1786,1786,0
|
|
20231208,154900,59980632394,1786,1786,1786,1786,0
|
|
20231208,154800,59980632394,1786,1786,1786,1786,0
|
|
20231208,154700,59980632394,1786,1786,1786,1786,0
|
|
20231208,154600,59980632394,1786,1786,1786,1786,0
|
|
20231208,154500,59980632394,1786,1786,1786,1786,0
|
|
20231208,154400,59980632394,1786,1786,1786,1786,0
|
|
20231208,154300,59980632394,1786,1786,1786,1786,0
|
|
20231208,154200,59980632394,1786,1786,1786,1786,111193
|
|
20231208,154100,59980632394,1786,1786,1786,1786,0
|
|
20231208,154000,59980632394,1786,1786,1786,1786,0
|
|
20231208,153900,59980632394,1786,1786,1786,1786,0
|
|
20231208,153800,59980632394,1786,1786,1786,1786,0
|
|
20231208,153700,59980632394,1786,1786,1786,1786,0
|
|
20231208,153600,59980632394,1786,1786,1786,1786,0
|
|
20231208,153500,59980632394,1786,1786,1786,1786,0
|
|
20231208,153400,59980632394,1786,1786,1786,1786,0
|
|
20231208,153300,59980632394,1786,1786,1786,1786,0
|
|
20231208,153200,59980632394,1786,1786,1786,1786,0
|
|
20231208,153100,59980632394,1786,1786,1786,1786,0
|
|
20231208,153000,59980632394,1786,1786,1786,1786,111193
|
|
20231208,152900,59782041696,1786,1786,1786,1786,0
|
|
20231208,152800,59782041696,1786,1786,1786,1786,0
|
|
20231208,152700,59782041696,1786,1786,1786,1786,0
|
|
20231208,152600,59782041696,1786,1786,1786,1786,0
|
|
20231208,152500,59782041696,1786,1786,1786,1786,0
|
|
20231208,152400,59782041696,1786,1786,1786,1786,0
|
|
20231208,152300,59782041696,1786,1786,1786,1786,0
|
|
20231208,152200,59782041696,1786,1786,1786,1786,0
|
|
20231208,152100,59782041696,1786,1786,1786,1786,0
|
|
20231208,152000,59782041696,1786,1786,1786,1786,0
|
|
20231208,151900,59782041696,1786,1777,1786,1776,259289
|
|
20231208,151800,59319439326,1778,1778,1786,1774,468792
|
|
20231208,151700,58484118677,1778,1784,1784,1778,166935
|
|
20231208,151600,58186836567,1779,1781,1786,1778,581129
|
|
20231208,151500,57150154721,1781,1770,1782,1761,303016
|
|
20231208,151400,56612357347,1770,1770,1776,1756,343273
|
|
20231208,151300,56005486899,1770,1786,1786,1763,831678
|
|
20231208,151200,54527173671,1786,1786,1786,1776,1553951
|
|
20231208,151100,51753199384,1786,1774,1786,1773,837562
|
|
20231208,151000,50261242190,1774,1759,1775,1756,272715
|
|
20231208,150900,49779216967,1759,1748,1769,1746,281107
|
|
20231208,150800,49284574003,1749,1719,1765,1718,371146
|
|
20231208,150700,48639010086,1719,1726,1727,1695,386155
|
|
20231208,150600,47979111101,1717,1757,1758,1715,494171
|
|
20231208,150500,47121031438,1755,1770,1770,1755,130112
|
|
20231208,150400,46891859551,1770,1771,1772,1764,122861
|
|
20231208,150300,46674488242,1771,1765,1771,1765,126268
|
|
20231208,150200,46451185886,1765,1761,1765,1758,111353
|
|
20231208,150100,46254982613,1760,1754,1764,1751,73963
|
|
20231208,150000,46124827789,1755,1757,1764,1754,107849
|
|
20231208,145900,45934956890,1757,1755,1757,1746,143120
|
|
20231208,145800,45684517317,1753,1756,1763,1750,186351
|
|
20231208,145700,45357017033,1756,1761,1761,1751,128469
|
|
20231208,145600,45131426609,1761,1761,1761,1752,77500
|
|
20231208,145500,44995116698,1760,1757,1770,1750,293237
|
|
20231208,145400,44478240334,1757,1754,1760,1745,158425
|
|
20231208,145300,44200778644,1754,1770,1770,1747,188611
|
|
20231208,145200,43868659996,1770,1746,1780,1746,483350
|
|
20231208,145100,43013748813,1750,1748,1750,1735,138119
|
|
20231208,145000,42773285583,1748,1740,1750,1739,206625
|
|
20231208,144900,42412453027,1739,1729,1742,1725,181999
|
|
20231208,144800,42096770812,1728,1738,1739,1728,174743
|
|
20231208,144700,41794181448,1738,1740,1743,1737,100199
|
|
20231208,144600,41619918171,1739,1734,1749,1729,192070
|
|
20231208,144500,41285370238,1733,1748,1754,1730,392054
|
|
20231208,144400,40601608947,1749,1739,1780,1739,705644
|
|
20231208,144300,39363153388,1741,1738,1741,1724,328636
|
|
20231208,144200,38792890187,1737,1723,1737,1717,379301
|
|
20231208,144100,38136880695,1723,1709,1732,1698,494215
|
|
20231208,144000,37290076219,1710,1718,1721,1706,336275
|
|
20231208,143900,36714119756,1717,1730,1730,1715,234285
|
|
20231208,143800,36311136310,1730,1724,1740,1721,407700
|
|
20231208,143700,35604363162,1721,1717,1730,1714,243536
|
|
20231208,143600,35184861348,1716,1713,1732,1710,366674
|
|
20231208,143500,34552852583,1713,1739,1739,1710,631803
|
|
20231208,143400,33464224713,1737,1693,1750,1690,829903
|
|
20231208,143300,32037421135,1692,1698,1699,1680,421961
|
|
20231208,143200,31324827258,1698,1690,1698,1670,468943
|
|
20231208,143100,30535398067,1689,1677,1691,1670,912864
|
|
20231208,143000,29002240310,1670,1670,1670,1670,0
|
|
20231208,142900,29002240310,1670,1670,1670,1670,0
|
|
20231208,142800,29002240310,1670,1643,1670,1643,972730
|
|
20231208,142700,27389280433,1645,1639,1649,1631,433024
|
|
20231208,142600,26678880792,1639,1611,1640,1607,503584
|
|
20231208,142500,25859127282,1607,1615,1615,1602,158530
|
|
20231208,142400,25604269556,1615,1597,1623,1597,337699
|
|
20231208,142300,25059979935,1599,1591,1602,1583,187482
|
|
20231208,142200,24761699685,1594,1597,1600,1586,308338
|
|
20231208,142100,24270907557,1595,1619,1619,1593,347821
|
|
20231208,142000,23712894537,1618,1633,1639,1612,650690
|
|
20231208,141900,22654588117,1634,1591,1640,1589,696941
|
|
20231208,141800,21533391141,1591,1587,1593,1582,365887
|
|
20231208,141700,20952460959,1587,1570,1587,1567,219830
|
|
20231208,141600,20605451384,1571,1556,1572,1555,66520
|
|
20231208,141500,20501194631,1555,1555,1560,1555,12827
|
|
20231208,141400,20481214471,1556,1556,1562,1555,25195
|
|
20231208,141300,20441948711,1562,1551,1563,1551,20790
|
|
20231208,141200,20409558194,1551,1541,1551,1541,22050
|
|
20231208,141100,20375486952,1541,1545,1546,1541,10121
|
|
20231208,141000,20359864933,1545,1553,1553,1531,63388
|
|
20231208,140900,20262118298,1551,1553,1559,1551,22077
|
|
20231208,140800,20227842209,1551,1551,1553,1550,20821
|
|
20231208,140700,20195546450,1550,1556,1556,1550,22840
|
|
20231208,140600,20160066273,1556,1566,1567,1553,51716
|
|
20231208,140500,20079405005,1566,1563,1570,1562,22471
|
|
20231208,140400,20044222034,1562,1562,1568,1562,58997
|
|
20231208,140300,19951832521,1562,1565,1568,1555,32800
|
|
20231208,140200,19900626025,1565,1557,1570,1554,86474
|
|
20231208,140100,19765608099,1554,1549,1570,1543,70115
|
|
20231208,140000,19656555894,1551,1554,1558,1540,44303
|
|
20231208,135900,19587793267,1554,1543,1554,1538,47636
|
|
20231208,135800,19513991570,1538,1547,1548,1535,65335
|
|
20231208,135700,19413324164,1548,1557,1557,1544,92786
|
|
20231208,135600,19269571136,1557,1560,1580,1554,269167
|
|
20231208,135500,18847339055,1562,1533,1575,1533,213738
|
|
20231208,135400,18514236769,1533,1532,1533,1531,8534
|
|
20231208,135300,18501159910,1532,1530,1533,1530,8977
|
|
20231208,135200,18487408058,1531,1526,1531,1525,12294
|
|
20231208,135100,18468609368,1526,1525,1526,1525,4089
|
|
20231208,135000,18462372310,1524,1526,1526,1524,3510
|
|
20231208,134900,18457022386,1526,1530,1530,1525,16576
|
|
20231208,134800,18431697985,1530,1528,1531,1528,1575
|
|
20231208,134700,18429288674,1528,1532,1532,1528,8556
|
|
20231208,134600,18416198989,1532,1526,1532,1526,8552
|
|
20231208,134500,18403109206,1526,1526,1529,1525,11453
|
|
20231208,134400,18385625580,1528,1526,1529,1525,3642
|
|
20231208,134300,18380067389,1525,1532,1532,1524,5096
|
|
20231208,134200,18372276034,1531,1522,1531,1522,15934
|
|
20231208,134100,18347917735,1521,1521,1521,1521,0
|
|
20231208,134000,18347917735,1521,1520,1527,1517,35254
|
|
20231208,133900,18294378081,1522,1524,1524,1519,6645
|
|
20231208,133800,18284274150,1524,1525,1525,1521,13007
|
|
20231208,133700,18264474359,1525,1529,1529,1525,4938
|
|
20231208,133600,18256931844,1529,1531,1531,1528,2077
|
|
20231208,133500,18253753430,1531,1532,1532,1529,10858
|
|
20231208,133400,18237138619,1532,1533,1533,1528,14022
|
|
20231208,133300,18215689410,1533,1528,1534,1528,25835
|
|
20231208,133200,18176120017,1528,1524,1529,1524,16715
|
|
20231208,133100,18150581113,1522,1521,1524,1521,4292
|
|
20231208,133000,18144050147,1521,1521,1521,1520,7300
|
|
20231208,132900,18132952320,1520,1523,1524,1520,16276
|
|
20231208,132800,18108193860,1524,1524,1529,1523,5307
|
|
20231208,132700,18100106674,1523,1523,1531,1523,5252
|
|
20231208,132600,18092102200,1523,1525,1525,1523,21189
|
|
20231208,132500,18059824042,1526,1530,1533,1526,17501
|
|
20231208,132400,18033066584,1530,1533,1533,1530,3691
|
|
20231208,132300,18027415334,1533,1537,1537,1530,4902
|
|
20231208,132200,18019891948,1537,1531,1537,1524,44382
|
|
20231208,132100,17951900019,1531,1529,1531,1527,7824
|
|
20231208,132000,17939933026,1529,1530,1530,1528,3705
|
|
20231208,131900,17934270803,1527,1530,1530,1525,13483
|
|
20231208,131800,17913692579,1530,1531,1531,1528,6945
|
|
20231208,131700,17903073923,1531,1531,1533,1531,11918
|
|
20231208,131600,17884818478,1532,1526,1532,1525,18501
|
|
20231208,131500,17856566272,1526,1524,1527,1524,8079
|
|
20231208,131400,17844247352,1523,1527,1527,1521,2771
|
|
20231208,131300,17840028609,1521,1521,1528,1520,8711
|
|
20231208,131200,17826779803,1521,1522,1531,1520,38227
|
|
20231208,131100,17768637746,1524,1528,1528,1521,23632
|
|
20231208,131000,17732645788,1527,1534,1534,1527,17782
|
|
20231208,130900,17705466188,1534,1539,1540,1527,20553
|
|
20231208,130800,17673931861,1538,1535,1539,1534,19295
|
|
20231208,130700,17644299584,1535,1528,1535,1527,20306
|
|
20231208,130600,17613232193,1528,1531,1532,1528,5701
|
|
20231208,130500,17604518436,1533,1532,1533,1531,5358
|
|
20231208,130400,17596307371,1531,1534,1535,1528,12225
|
|
20231208,130300,17577583211,1534,1531,1534,1528,18264
|
|
20231208,130200,17549630647,1531,1536,1536,1531,31269
|
|
20231208,130100,17501733198,1532,1538,1539,1530,21690
|
|
20231208,130000,17468423685,1538,1532,1538,1528,27384
|
|
20231208,125900,17426447656,1532,1527,1535,1521,32015
|
|
20231208,125800,17377556539,1527,1528,1534,1526,23043
|
|
20231208,125700,17342331895,1528,1524,1530,1524,35314
|
|
20231208,125600,17288348859,1524,1523,1525,1518,30551
|
|
20231208,125500,17241859368,1522,1518,1525,1518,31540
|
|
20231208,125400,17193868046,1518,1519,1519,1515,12264
|
|
20231208,125300,17175272230,1519,1519,1521,1515,36797
|
|
20231208,125200,17119401088,1523,1510,1523,1508,102092
|
|
20231208,125100,16964749552,1511,1500,1515,1498,38113
|
|
20231208,125000,16907292506,1500,1493,1500,1488,67431
|
|
20231208,124900,16806716484,1493,1499,1499,1493,15710
|
|
20231208,124800,16783220996,1499,1492,1502,1491,66866
|
|
20231208,124700,16683222523,1490,1492,1493,1490,25086
|
|
20231208,124600,16645818789,1492,1492,1498,1489,26919
|
|
20231208,124500,16605666357,1489,1489,1502,1481,74831
|
|
20231208,124400,16494001819,1488,1508,1510,1488,78268
|
|
20231208,124300,16376690040,1510,1506,1510,1503,15518
|
|
20231208,124200,16353336201,1508,1510,1513,1506,25033
|
|
20231208,124100,16315577615,1513,1513,1513,1507,13633
|
|
20231208,124000,16295001201,1513,1521,1521,1511,30189
|
|
20231208,123900,16249189028,1518,1509,1521,1503,48431
|
|
20231208,123800,16175864335,1507,1521,1521,1500,124596
|
|
20231208,123700,15987813294,1520,1524,1528,1519,17873
|
|
20231208,123600,15960623186,1522,1524,1529,1518,45537
|
|
20231208,123500,15891330306,1526,1533,1540,1521,79083
|
|
20231208,123400,15770175069,1530,1528,1534,1517,100991
|
|
20231208,123300,15616528426,1529,1533,1536,1527,56500
|
|
20231208,123200,15530059419,1534,1542,1542,1534,72604
|
|
20231208,123100,15418384525,1541,1558,1558,1539,40660
|
|
20231208,123000,15355549964,1559,1560,1560,1546,33694
|
|
20231208,122900,15303185005,1560,1556,1561,1551,8439
|
|
20231208,122800,15290043547,1556,1554,1560,1549,23833
|
|
20231208,122700,15253012839,1555,1550,1558,1549,14946
|
|
20231208,122600,15229805916,1551,1558,1559,1551,17646
|
|
20231208,122500,15202354104,1557,1560,1563,1552,18676
|
|
20231208,122400,15173271271,1560,1566,1566,1551,49094
|
|
20231208,122300,15096773192,1567,1558,1569,1556,59648
|
|
20231208,122200,15003502614,1558,1551,1558,1549,43747
|
|
20231208,122100,14935602405,1551,1551,1554,1544,54972
|
|
20231208,122000,14850445768,1551,1556,1557,1550,53185
|
|
20231208,121900,14767848163,1555,1554,1557,1554,38522
|
|
20231208,121800,14707936991,1555,1561,1562,1552,38786
|
|
20231208,121700,14647577634,1561,1564,1564,1559,29877
|
|
20231208,121600,14600918234,1564,1568,1568,1559,30499
|
|
20231208,121500,14553291591,1561,1561,1571,1560,23948
|
|
20231208,121400,14515808566,1561,1565,1565,1559,36187
|
|
20231208,121300,14459329213,1563,1574,1574,1563,25738
|
|
20231208,121200,14418987715,1574,1567,1574,1561,47205
|
|
20231208,121100,14345077609,1566,1566,1574,1566,37056
|
|
20231208,121000,14286928363,1567,1577,1577,1566,44042
|
|
20231208,120900,14217828358,1578,1575,1580,1572,27979
|
|
20231208,120800,14173773032,1575,1579,1582,1574,42307
|
|
20231208,120700,14107047341,1579,1581,1585,1578,84893
|
|
20231208,120600,13972806253,1580,1586,1594,1577,177792
|
|
20231208,120500,13690870054,1585,1558,1587,1556,90012
|
|
20231208,120400,13549282625,1558,1569,1570,1555,77083
|
|
20231208,120300,13429060715,1566,1565,1570,1561,54439
|
|
20231208,120200,13343832537,1565,1565,1571,1559,87234
|
|
20231208,120100,13207518595,1565,1571,1575,1565,97956
|
|
20231208,120000,13053777267,1573,1572,1573,1562,112041
|
|
20231208,115900,12877936557,1572,1575,1582,1561,163717
|
|
20231208,115800,12620433666,1575,1585,1587,1567,416950
|
|
20231208,115700,11962088750,1584,1541,1585,1541,273165
|
|
20231208,115600,11533592352,1544,1529,1544,1526,36650
|
|
20231208,115500,11477339967,1530,1526,1534,1524,17376
|
|
20231208,115400,11450791002,1532,1536,1536,1525,22478
|
|
20231208,115300,11416406543,1536,1528,1537,1520,51368
|
|
20231208,115200,11338046130,1529,1536,1538,1528,44215
|
|
20231208,115100,11270320353,1532,1540,1540,1532,20798
|
|
20231208,115000,11238365374,1540,1543,1544,1534,15983
|
|
20231208,114900,11213774319,1543,1541,1547,1539,16067
|
|
20231208,114800,11189001736,1541,1534,1541,1534,11132
|
|
20231208,114700,11171897762,1532,1533,1544,1531,37566
|
|
20231208,114600,11114245757,1535,1549,1549,1529,61625
|
|
20231208,114500,11019610106,1552,1543,1559,1543,26761
|
|
20231208,114400,10978086774,1547,1550,1555,1543,40503
|
|
20231208,114300,10915358300,1550,1560,1560,1549,41034
|
|
20231208,114200,10851656188,1560,1542,1563,1541,51170
|
|
20231208,114100,10772150540,1542,1549,1550,1535,100783
|
|
20231208,114000,10616589460,1549,1550,1559,1549,43119
|
|
20231208,113900,10549572168,1555,1551,1557,1547,44324
|
|
20231208,113800,10480771236,1551,1552,1555,1542,38079
|
|
20231208,113700,10421850961,1551,1549,1560,1548,59813
|
|
20231208,113600,10328947104,1548,1544,1559,1544,70119
|
|
20231208,113500,10220295128,1549,1569,1570,1543,171972
|
|
20231208,113400,9952345507,1571,1556,1578,1550,393766
|
|
20231208,113300,9335384317,1555,1529,1555,1529,66880
|
|
20231208,113200,9232405200,1526,1533,1534,1525,20571
|
|
20231208,113100,9200967892,1534,1550,1550,1525,52391
|
|
20231208,113000,9120373913,1554,1545,1564,1533,129174
|
|
20231208,112900,8920117597,1544,1531,1545,1524,58380
|
|
20231208,112800,8830556734,1534,1528,1537,1526,30547
|
|
20231208,112700,8783830076,1528,1547,1560,1517,132729
|
|
20231208,112600,8579124420,1545,1510,1548,1506,121243
|
|
20231208,112500,8394214303,1510,1523,1527,1510,104345
|
|
20231208,112400,8235867451,1523,1533,1533,1520,49873
|
|
20231208,112300,8159813284,1525,1531,1533,1524,109274
|
|
20231208,112200,7992880767,1530,1524,1531,1515,154644
|
|
20231208,112100,7757320932,1522,1560,1560,1512,391488
|
|
20231208,112000,7156166634,1560,1550,1571,1546,568884
|
|
20231208,111900,6267797377,1549,1515,1550,1510,361716
|
|
20231208,111800,5711842446,1515,1520,1528,1506,137234
|
|
20231208,111700,5503549925,1520,1492,1520,1490,83349
|
|
20231208,111600,5378015497,1492,1484,1492,1478,21728
|
|
20231208,111500,5345763568,1484,1483,1487,1476,47453
|
|
20231208,111400,5275612001,1488,1488,1489,1479,21865
|
|
20231208,111300,5243205969,1489,1495,1495,1489,1972
|
|
20231208,111200,5240269492,1490,1487,1495,1483,5785
|
|
20231208,111100,5231658462,1487,1498,1498,1487,16294
|
|
20231208,111000,5207353374,1498,1503,1503,1490,25245
|
|
20231208,110900,5169580762,1503,1495,1510,1490,44031
|
|
20231208,110800,5103426642,1498,1491,1506,1490,46910
|
|
20231208,110700,5033196096,1491,1478,1491,1478,33002
|
|
20231208,110600,4984178893,1478,1484,1484,1477,29187
|
|
20231208,110500,4940984636,1483,1485,1486,1482,10546
|
|
20231208,110400,4925344348,1485,1478,1485,1477,38593
|
|
20231208,110300,4868269027,1478,1486,1491,1478,67359
|
|
20231208,110200,4768334869,1486,1489,1495,1482,48050
|
|
20231208,110100,4696932116,1489,1502,1510,1485,90391
|
|
20231208,110000,4561548456,1502,1531,1535,1502,248039
|
|
20231208,105900,4184199351,1524,1519,1531,1508,192053
|
|
20231208,105800,3892426363,1520,1520,1520,1520,0
|
|
20231208,105700,3892426363,1520,1506,1520,1506,115979
|
|
20231208,105600,3716526196,1508,1482,1517,1480,88360
|
|
20231208,105500,3584107835,1483,1487,1494,1483,36108
|
|
20231208,105400,3530475670,1491,1493,1497,1484,17220
|
|
20231208,105300,3504776092,1495,1481,1495,1481,45057
|
|
20231208,105200,3437674805,1481,1485,1486,1481,22935
|
|
20231208,105100,3403678807,1485,1491,1493,1483,49343
|
|
20231208,105000,3330331659,1489,1490,1494,1485,44076
|
|
20231208,104900,3264722531,1490,1494,1499,1490,47293
|
|
20231208,104800,3194134330,1492,1497,1500,1492,36297
|
|
20231208,104700,3139919666,1498,1503,1505,1490,94069
|
|
20231208,104600,2998903163,1505,1520,1520,1502,158576
|
|
20231208,104500,2759435720,1518,1507,1520,1499,346165
|
|
20231208,104400,2236605689,1508,1482,1509,1482,166776
|
|
20231208,104300,1987050245,1487,1485,1490,1480,28712
|
|
20231208,104200,1944327975,1489,1477,1490,1475,126149
|
|
20231208,104100,1757305098,1475,1469,1476,1469,44840
|
|
20231208,104000,1691221557,1469,1470,1473,1458,19559
|
|
20231208,103900,1662471155,1470,1463,1470,1453,14553
|
|
20231208,103800,1641119474,1463,1470,1470,1463,18087
|
|
20231208,103700,1614595569,1470,1463,1471,1463,16423
|
|
20231208,103600,1590492902,1470,1449,1478,1449,84773
|
|
20231208,103500,1466538271,1453,1450,1453,1448,247
|
|
20231208,103400,1466179859,1450,1454,1455,1450,5188
|
|
20231208,103300,1458649253,1454,1448,1456,1448,6014
|
|
20231208,103200,1449904287,1448,1448,1448,1448,177
|
|
20231208,103100,1449647991,1447,1444,1448,1444,643
|
|
20231208,103000,1448717576,1440,1450,1450,1440,2672
|
|
20231208,102900,1444846319,1449,1446,1449,1446,3052
|
|
20231208,102800,1440429017,1446,1445,1446,1445,1855
|
|
20231208,102700,1437747542,1445,1450,1450,1445,4620
|
|
20231208,102600,1431065979,1445,1446,1446,1445,4940
|
|
20231208,102500,1423923818,1446,1456,1456,1446,5148
|
|
20231208,102400,1416456826,1457,1453,1459,1453,19697
|
|
20231208,102300,1387762354,1452,1440,1452,1440,21181
|
|
20231208,102200,1357053239,1439,1447,1447,1439,4096
|
|
20231208,102100,1351148848,1447,1447,1447,1447,659
|
|
20231208,102000,1350195275,1447,1447,1449,1447,5382
|
|
20231208,101900,1342402662,1448,1449,1449,1448,2213
|
|
20231208,101800,1339198165,1448,1450,1450,1448,6970
|
|
20231208,101700,1329103319,1448,1450,1450,1448,10371
|
|
20231208,101600,1314073388,1450,1450,1453,1449,9815
|
|
20231208,101500,1299830875,1451,1448,1451,1448,18280
|
|
20231208,101400,1273329609,1448,1440,1448,1440,4811
|
|
20231208,101300,1266376667,1440,1441,1441,1440,10684
|
|
20231208,101200,1250990549,1439,1446,1447,1439,4706
|
|
20231208,101100,1244189931,1439,1444,1448,1439,2705
|
|
20231208,101000,1240286468,1444,1437,1444,1436,2582
|
|
20231208,100900,1236570289,1443,1444,1444,1435,12101
|
|
20231208,100800,1219146990,1453,1448,1454,1444,17883
|
|
20231208,100700,1193217490,1449,1443,1453,1443,22117
|
|
20231208,100600,1161187587,1441,1432,1441,1431,16318
|
|
20231208,100500,1137803210,1432,1437,1437,1431,19781
|
|
20231208,100400,1109430549,1437,1442,1442,1437,18412
|
|
20231208,100300,1082922303,1442,1447,1447,1440,14829
|
|
20231208,100200,1061551713,1447,1450,1453,1447,1286
|
|
20231208,100100,1059688014,1450,1444,1454,1444,4911
|
|
20231208,100000,1052582394,1455,1456,1458,1440,30725
|
|
20231208,095900,1008072782,1456,1463,1463,1438,42127
|
|
20231208,095800,946922532,1463,1469,1479,1463,58071
|
|
20231208,095700,861601024,1469,1476,1483,1462,114571
|
|
20231208,095600,693097245,1476,1444,1490,1444,149256
|
|
20231208,095500,474225193,1445,1442,1447,1442,10963
|
|
20231208,095400,458395692,1442,1439,1445,1439,11660
|
|
20231208,095300,441569633,1442,1436,1450,1436,34189
|
|
20231208,095200,392280726,1435,1428,1435,1428,31205
|
|
20231208,095100,347637276,1428,1422,1428,1422,28660
|
|
20231208,095000,306815486,1421,1417,1421,1417,3618
|
|
20231208,094900,301679127,1417,1417,1418,1417,216
|
|
20231208,094800,301373043,1417,1420,1420,1417,272
|
|
20231208,094700,300987479,1421,1422,1422,1421,2222
|
|
20231208,094600,297830006,1422,1420,1422,1420,1664
|
|
20231208,094500,295466671,1420,1419,1420,1417,1355
|
|
20231208,094400,293546059,1419,1420,1420,1417,5138
|
|
20231208,094300,286255152,1423,1423,1423,1423,23
|
|
20231208,094200,286222423,1423,1424,1424,1422,149
|
|
20231208,094100,286010450,1424,1422,1424,1422,11174
|
|
20231208,094000,270108842,1423,1420,1423,1420,14253
|
|
20231208,093900,249845139,1420,1415,1422,1411,16200
|
|
20231208,093800,226865021,1416,1414,1416,1413,5292
|
|
20231208,093700,219381651,1414,1415,1415,1414,489
|
|
20231208,093600,218689727,1415,1414,1415,1414,205
|
|
20231208,093500,218399856,1414,1415,1415,1414,1522
|
|
20231208,093400,216247746,1415,1417,1419,1415,7317
|
|
20231208,093300,205881942,1417,1415,1417,1415,1685
|
|
20231208,093200,203495177,1415,1421,1421,1415,4198
|
|
20231208,093100,197537233,1422,1416,1422,1415,16288
|
|
20231208,093000,174425568,1416,1412,1416,1412,5165
|
|
20231208,092900,167123543,1412,1412,1412,1411,1072
|
|
20231208,092800,165609950,1411,1410,1411,1410,450
|
|
20231208,092700,164975202,1410,1411,1411,1410,958
|
|
20231208,092600,163623919,1411,1412,1413,1411,2079
|
|
20231208,092500,160689476,1414,1414,1416,1414,5640
|
|
20231208,092400,152713583,1412,1405,1412,1401,20426
|
|
20231208,092300,123947643,1404,1403,1405,1403,2497
|
|
20231208,092200,120442125,1403,1398,1403,1398,1296
|
|
20231208,092100,118629321,1398,1398,1398,1398,2303
|
|
20231208,092000,115409727,1397,1398,1398,1397,936
|
|
20231208,091900,114101712,1398,1400,1400,1398,968
|
|
20231208,091800,112746582,1400,1400,1400,1400,3070
|
|
20231208,091700,108448582,1405,1405,1405,1405,1531
|
|
20231208,091600,106297527,1406,1407,1407,1406,6415
|
|
20231208,091500,97276537,1407,1405,1407,1405,5628
|
|
20231208,091400,89361828,1405,1402,1405,1402,2782
|
|
20231208,091300,85459452,1400,1400,1400,1400,11541
|
|
20231208,091200,69302052,1400,1398,1400,1398,1083
|
|
20231208,091100,67787110,1398,1400,1402,1398,7654
|
|
20231208,091000,57071167,1398,1395,1399,1395,9390
|
|
20231208,090900,43956420,1394,1393,1394,1393,461
|
|
20231208,090800,43313792,1394,1389,1394,1389,23
|
|
20231208,090700,43281735,1389,1392,1392,1389,120
|
|
20231208,090600,43114698,1392,1392,1392,1392,1160
|
|
20231208,090500,41499978,1389,1389,1389,1388,3428
|
|
20231208,090400,36740690,1393,1389,1393,1388,511
|
|
20231208,090300,36031371,1387,1391,1391,1387,4259
|
|
20231208,090200,30115564,1391,1393,1395,1391,3419
|
|
20231208,090100,25351111,1391,1393,1395,1391,7365
|
|
20231208,090000,15093836,1395,1382,1395,1382,10909
|