577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183400,1227631983,1511,1511,1511,1511,6941
|
|
20231201,183300,1227631983,1511,1511,1511,1511,0
|
|
20231201,183200,1227631983,1511,1511,1511,1511,0
|
|
20231201,183100,1227631983,1511,1511,1511,1511,0
|
|
20231201,183000,1227631983,1511,1511,1511,1511,0
|
|
20231201,182900,1227631983,1511,1511,1511,1511,0
|
|
20231201,182800,1227631983,1511,1511,1511,1511,0
|
|
20231201,182700,1227631983,1511,1511,1511,1511,0
|
|
20231201,182600,1227631983,1511,1511,1511,1511,0
|
|
20231201,182500,1227631983,1511,1511,1511,1511,0
|
|
20231201,182400,1227631983,1511,1511,1511,1511,0
|
|
20231201,182300,1227631983,1511,1511,1511,1511,0
|
|
20231201,182200,1227631983,1511,1511,1511,1511,0
|
|
20231201,182100,1227631983,1511,1511,1511,1511,0
|
|
20231201,182000,1227631983,1511,1511,1511,1511,0
|
|
20231201,181900,1227631983,1511,1511,1511,1511,0
|
|
20231201,181800,1227631983,1511,1511,1511,1511,0
|
|
20231201,181700,1227631983,1511,1511,1511,1511,0
|
|
20231201,181600,1227631983,1511,1511,1511,1511,0
|
|
20231201,181500,1227631983,1511,1511,1511,1511,0
|
|
20231201,181400,1227631983,1511,1511,1511,1511,0
|
|
20231201,181300,1227631983,1511,1511,1511,1511,0
|
|
20231201,181200,1227631983,1511,1511,1511,1511,0
|
|
20231201,181100,1227631983,1511,1511,1511,1511,0
|
|
20231201,181000,1227631983,1511,1511,1511,1511,0
|
|
20231201,180900,1227631983,1511,1511,1511,1511,0
|
|
20231201,180800,1227631983,1511,1511,1511,1511,0
|
|
20231201,180700,1227631983,1511,1511,1511,1511,0
|
|
20231201,180600,1227631983,1511,1511,1511,1511,0
|
|
20231201,180500,1227631983,1511,1511,1511,1511,0
|
|
20231201,180400,1227631983,1511,1511,1511,1511,6941
|
|
20231201,180300,1227631983,1511,1511,1511,1511,0
|
|
20231201,180200,1227631983,1511,1511,1511,1511,0
|
|
20231201,180100,1227631983,1511,1511,1511,1511,0
|
|
20231201,180000,1227631983,1511,1511,1511,1511,0
|
|
20231201,175900,1227631983,1511,1511,1511,1511,0
|
|
20231201,175800,1227631983,1511,1511,1511,1511,0
|
|
20231201,175700,1227631983,1511,1511,1511,1511,0
|
|
20231201,175600,1227631983,1511,1511,1511,1511,0
|
|
20231201,175500,1227631983,1511,1511,1511,1511,0
|
|
20231201,175400,1227631983,1511,1511,1511,1511,0
|
|
20231201,175300,1227631983,1511,1511,1511,1511,0
|
|
20231201,175200,1227631983,1511,1511,1511,1511,0
|
|
20231201,175100,1227631983,1511,1511,1511,1511,0
|
|
20231201,175000,1227631983,1511,1511,1511,1511,0
|
|
20231201,174900,1227631983,1511,1511,1511,1511,0
|
|
20231201,174800,1227631983,1511,1511,1511,1511,0
|
|
20231201,174700,1227631983,1511,1511,1511,1511,0
|
|
20231201,174600,1227631983,1511,1511,1511,1511,0
|
|
20231201,174500,1227631983,1511,1511,1511,1511,0
|
|
20231201,174400,1227631983,1511,1511,1511,1511,0
|
|
20231201,174300,1227631983,1511,1511,1511,1511,0
|
|
20231201,174200,1227631983,1511,1511,1511,1511,0
|
|
20231201,174100,1227631983,1511,1511,1511,1511,0
|
|
20231201,174000,1227631983,1511,1511,1511,1511,0
|
|
20231201,173900,1227631983,1511,1511,1511,1511,0
|
|
20231201,173800,1227631983,1511,1511,1511,1511,0
|
|
20231201,173700,1227631983,1511,1511,1511,1511,0
|
|
20231201,173600,1227631983,1511,1511,1511,1511,0
|
|
20231201,173500,1227631983,1511,1511,1511,1511,0
|
|
20231201,173400,1227631983,1511,1511,1511,1511,6941
|
|
20231201,173300,1227631983,1511,1511,1511,1511,0
|
|
20231201,173200,1227631983,1511,1511,1511,1511,0
|
|
20231201,173100,1227631983,1511,1511,1511,1511,0
|
|
20231201,173000,1227631983,1511,1511,1511,1511,0
|
|
20231201,172900,1227631983,1511,1511,1511,1511,0
|
|
20231201,172800,1227631983,1511,1511,1511,1511,0
|
|
20231201,172700,1227631983,1511,1511,1511,1511,0
|
|
20231201,172600,1227631983,1511,1511,1511,1511,0
|
|
20231201,172500,1227631983,1511,1511,1511,1511,0
|
|
20231201,172400,1227631983,1511,1511,1511,1511,0
|
|
20231201,172300,1227631983,1511,1511,1511,1511,0
|
|
20231201,172200,1227631983,1511,1511,1511,1511,0
|
|
20231201,172100,1227631983,1511,1511,1511,1511,0
|
|
20231201,172000,1227631983,1511,1511,1511,1511,0
|
|
20231201,171900,1227631983,1511,1511,1511,1511,0
|
|
20231201,171800,1227631983,1511,1511,1511,1511,0
|
|
20231201,171700,1227631983,1511,1511,1511,1511,0
|
|
20231201,171600,1227631983,1511,1511,1511,1511,0
|
|
20231201,171500,1227631983,1511,1511,1511,1511,0
|
|
20231201,171400,1227631983,1511,1511,1511,1511,0
|
|
20231201,171300,1227631983,1511,1511,1511,1511,0
|
|
20231201,171200,1227631983,1511,1511,1511,1511,0
|
|
20231201,171100,1227631983,1511,1511,1511,1511,0
|
|
20231201,171000,1227631983,1511,1511,1511,1511,0
|
|
20231201,170900,1227631983,1511,1511,1511,1511,0
|
|
20231201,170800,1227631983,1511,1511,1511,1511,0
|
|
20231201,170700,1227631983,1511,1511,1511,1511,0
|
|
20231201,170600,1227631983,1511,1511,1511,1511,0
|
|
20231201,170500,1227631983,1511,1511,1511,1511,0
|
|
20231201,170400,1227631983,1511,1511,1511,1511,6941
|
|
20231201,170300,1227631983,1511,1511,1511,1511,0
|
|
20231201,170200,1227631983,1511,1511,1511,1511,0
|
|
20231201,170100,1227631983,1511,1511,1511,1511,0
|
|
20231201,170000,1227631983,1511,1511,1511,1511,0
|
|
20231201,165900,1227631983,1511,1511,1511,1511,0
|
|
20231201,165800,1227631983,1511,1511,1511,1511,0
|
|
20231201,165700,1227631983,1511,1511,1511,1511,0
|
|
20231201,165600,1227631983,1511,1511,1511,1511,0
|
|
20231201,165500,1227631983,1511,1511,1511,1511,0
|
|
20231201,165400,1227631983,1511,1511,1511,1511,0
|
|
20231201,165300,1227631983,1511,1511,1511,1511,0
|
|
20231201,165200,1227631983,1511,1511,1511,1511,0
|
|
20231201,165100,1227631983,1511,1511,1511,1511,0
|
|
20231201,165000,1227631983,1511,1511,1511,1511,0
|
|
20231201,164900,1227631983,1511,1511,1511,1511,0
|
|
20231201,164800,1227631983,1511,1511,1511,1511,0
|
|
20231201,164700,1227631983,1511,1511,1511,1511,0
|
|
20231201,164600,1227631983,1511,1511,1511,1511,0
|
|
20231201,164500,1227631983,1511,1511,1511,1511,0
|
|
20231201,164400,1227631983,1511,1511,1511,1511,0
|
|
20231201,164300,1227631983,1511,1511,1511,1511,0
|
|
20231201,164200,1227631983,1511,1511,1511,1511,0
|
|
20231201,164100,1227631983,1511,1511,1511,1511,0
|
|
20231201,164000,1227631983,1511,1511,1511,1511,0
|
|
20231201,163900,1227631983,1511,1511,1511,1511,0
|
|
20231201,163800,1227631983,1511,1511,1511,1511,0
|
|
20231201,163700,1227631983,1511,1511,1511,1511,0
|
|
20231201,163600,1227631983,1511,1511,1511,1511,0
|
|
20231201,163500,1227631983,1511,1511,1511,1511,0
|
|
20231201,163400,1227631983,1511,1511,1511,1511,6941
|
|
20231201,163300,1227631983,1511,1511,1511,1511,0
|
|
20231201,163200,1227631983,1511,1511,1511,1511,0
|
|
20231201,163100,1227631983,1511,1511,1511,1511,0
|
|
20231201,163000,1227631983,1511,1511,1511,1511,0
|
|
20231201,162900,1227631983,1511,1511,1511,1511,0
|
|
20231201,162800,1227631983,1511,1511,1511,1511,0
|
|
20231201,162700,1227631983,1511,1511,1511,1511,0
|
|
20231201,162600,1227631983,1511,1511,1511,1511,0
|
|
20231201,162500,1227631983,1511,1511,1511,1511,0
|
|
20231201,162400,1227631983,1511,1511,1511,1511,0
|
|
20231201,162300,1227631983,1511,1511,1511,1511,0
|
|
20231201,162200,1227631983,1511,1511,1511,1511,0
|
|
20231201,162100,1227631983,1511,1511,1511,1511,0
|
|
20231201,162000,1227631983,1511,1511,1511,1511,0
|
|
20231201,161900,1227631983,1511,1511,1511,1511,0
|
|
20231201,161800,1227631983,1511,1511,1511,1511,0
|
|
20231201,161700,1227631983,1511,1511,1511,1511,0
|
|
20231201,161600,1227631983,1511,1511,1511,1511,0
|
|
20231201,161500,1227631983,1511,1511,1511,1511,0
|
|
20231201,161400,1227631983,1511,1511,1511,1511,0
|
|
20231201,161300,1227631983,1511,1511,1511,1511,0
|
|
20231201,161200,1227631983,1511,1511,1511,1511,0
|
|
20231201,161100,1227631983,1511,1511,1511,1511,0
|
|
20231201,161000,1227631983,1511,1511,1511,1511,0
|
|
20231201,160900,1227631983,1511,1511,1511,1511,0
|
|
20231201,160800,1227631983,1511,1511,1511,1511,0
|
|
20231201,160700,1227631983,1511,1511,1511,1511,0
|
|
20231201,160600,1227631983,1511,1511,1511,1511,0
|
|
20231201,160500,1227631983,1511,1511,1511,1511,0
|
|
20231201,160400,1227631983,1511,1511,1511,1511,6941
|
|
20231201,160300,1227631983,1511,1511,1511,1511,0
|
|
20231201,160200,1227631983,1511,1511,1511,1511,0
|
|
20231201,160100,1227631983,1511,1511,1511,1511,0
|
|
20231201,160000,1227631983,1511,1511,1511,1511,0
|
|
20231201,155900,1227631983,1511,1511,1511,1511,0
|
|
20231201,155800,1227631983,1511,1511,1511,1511,0
|
|
20231201,155700,1227631983,1511,1511,1511,1511,0
|
|
20231201,155600,1227631983,1511,1511,1511,1511,0
|
|
20231201,155500,1227631983,1511,1511,1511,1511,0
|
|
20231201,155400,1227631983,1511,1511,1511,1511,0
|
|
20231201,155300,1227631983,1511,1511,1511,1511,0
|
|
20231201,155200,1227631983,1511,1511,1511,1511,0
|
|
20231201,155100,1227631983,1511,1511,1511,1511,0
|
|
20231201,155000,1227631983,1511,1511,1511,1511,0
|
|
20231201,154900,1227631983,1511,1511,1511,1511,0
|
|
20231201,154800,1227631983,1511,1511,1511,1511,0
|
|
20231201,154700,1227631983,1511,1511,1511,1511,0
|
|
20231201,154600,1227631983,1511,1511,1511,1511,0
|
|
20231201,154500,1227631983,1511,1511,1511,1511,0
|
|
20231201,154400,1227631983,1511,1511,1511,1511,0
|
|
20231201,154300,1227631983,1511,1511,1511,1511,0
|
|
20231201,154200,1227631983,1511,1511,1511,1511,0
|
|
20231201,154100,1227631983,1511,1511,1511,1511,0
|
|
20231201,154000,1227631983,1511,1511,1511,1511,0
|
|
20231201,153900,1227631983,1511,1511,1511,1511,0
|
|
20231201,153800,1227631983,1511,1511,1511,1511,0
|
|
20231201,153700,1227631983,1511,1511,1511,1511,0
|
|
20231201,153600,1227631983,1511,1511,1511,1511,0
|
|
20231201,153500,1227631983,1511,1511,1511,1511,0
|
|
20231201,153400,1227631983,1511,1511,1511,1511,6941
|
|
20231201,153300,1227631983,1511,1511,1511,1511,0
|
|
20231201,153200,1227631983,1511,1511,1511,1511,0
|
|
20231201,153100,1227631983,1511,1511,1511,1511,0
|
|
20231201,153000,1227631983,1511,1511,1511,1511,6941
|
|
20231201,152900,1217144132,1505,1505,1505,1505,0
|
|
20231201,152800,1217144132,1505,1505,1505,1505,0
|
|
20231201,152700,1217144132,1505,1505,1505,1505,0
|
|
20231201,152600,1217144132,1505,1505,1505,1505,0
|
|
20231201,152500,1217144132,1505,1505,1505,1505,0
|
|
20231201,152400,1217144132,1505,1505,1505,1505,0
|
|
20231201,152300,1217144132,1505,1505,1505,1505,0
|
|
20231201,152200,1217144132,1505,1505,1505,1505,0
|
|
20231201,152100,1217144132,1505,1505,1505,1505,0
|
|
20231201,152000,1217144132,1505,1505,1505,1505,0
|
|
20231201,151900,1217144132,1505,1503,1505,1497,31054
|
|
20231201,151800,1170579026,1505,1511,1511,1501,2288
|
|
20231201,151700,1167142144,1511,1507,1511,1500,49837
|
|
20231201,151600,1092234525,1507,1512,1512,1507,13907
|
|
20231201,151500,1071232718,1512,1515,1515,1512,289
|
|
20231201,151400,1070795459,1515,1514,1515,1512,855
|
|
20231201,151300,1069501006,1515,1516,1517,1512,1282
|
|
20231201,151200,1067560782,1517,1511,1517,1511,310
|
|
20231201,151100,1067092270,1511,1518,1518,1511,60
|
|
20231201,151000,1067001260,1518,1516,1518,1516,157
|
|
20231201,150900,1066763246,1516,1513,1516,1510,7476
|
|
20231201,150800,1055470771,1513,1514,1514,1513,746
|
|
20231201,150700,1054341951,1516,1516,1516,1516,3
|
|
20231201,150600,1054337403,1519,1520,1520,1513,2547
|
|
20231201,150500,1050476647,1520,1520,1520,1520,200
|
|
20231201,150400,1050172647,1520,1520,1520,1520,11
|
|
20231201,150300,1050155927,1512,1519,1520,1512,173
|
|
20231201,150200,1049894288,1511,1515,1515,1511,1465
|
|
20231201,150100,1047679932,1520,1519,1520,1511,4004
|
|
20231201,150000,1041625044,1520,1520,1520,1520,0
|
|
20231201,145900,1041625044,1520,1510,1520,1510,898
|
|
20231201,145800,1040268724,1510,1517,1520,1510,8418
|
|
20231201,145700,1027554009,1517,1527,1527,1517,14991
|
|
20231201,145600,1004773261,1528,1528,1528,1528,0
|
|
20231201,145500,1004773261,1528,1528,1528,1528,0
|
|
20231201,145400,1004773261,1528,1528,1528,1528,30
|
|
20231201,145300,1004727421,1528,1526,1528,1526,966
|
|
20231201,145200,1003253295,1530,1525,1530,1525,7288
|
|
20231201,145100,992104595,1525,1523,1525,1523,1235
|
|
20231201,145000,990221420,1522,1522,1522,1522,901
|
|
20231201,144900,988850098,1522,1522,1523,1522,766
|
|
20231201,144800,987684244,1522,1522,1522,1520,1455
|
|
20231201,144700,985470226,1522,1521,1522,1521,2573
|
|
20231201,144600,981554381,1522,1522,1523,1522,5467
|
|
20231201,144500,973233427,1522,1522,1522,1522,178
|
|
20231201,144400,972962511,1522,1522,1522,1522,334
|
|
20231201,144300,972454163,1522,1521,1522,1521,4225
|
|
20231201,144200,966024549,1522,1522,1522,1522,200
|
|
20231201,144100,965720149,1522,1519,1522,1519,1600
|
|
20231201,144000,963286149,1519,1522,1522,1517,5500
|
|
20231201,143900,954931176,1521,1518,1521,1518,554
|
|
20231201,143800,954090047,1518,1516,1518,1516,1084
|
|
20231201,143700,952446594,1517,1513,1517,1512,1257
|
|
20231201,143600,950540918,1513,1512,1513,1512,3187
|
|
20231201,143500,945722031,1512,1512,1512,1512,283
|
|
20231201,143400,945294135,1512,1512,1512,1512,740
|
|
20231201,143300,944175255,1511,1510,1511,1510,2859
|
|
20231201,143200,939857965,1509,1513,1513,1509,1437
|
|
20231201,143100,937686086,1513,1513,1513,1513,469
|
|
20231201,143000,936976489,1510,1510,1510,1510,100
|
|
20231201,142900,936825489,1511,1510,1511,1510,4744
|
|
20231201,142800,929660199,1510,1510,1511,1510,2907
|
|
20231201,142700,925269445,1510,1510,1510,1510,278
|
|
20231201,142600,924849665,1509,1513,1513,1508,10855
|
|
20231201,142500,908467177,1512,1514,1514,1512,1300
|
|
20231201,142400,906501571,1515,1516,1516,1515,711
|
|
20231201,142300,905423707,1517,1517,1517,1517,0
|
|
20231201,142200,905423707,1517,1517,1517,1517,100
|
|
20231201,142100,905272007,1517,1518,1518,1517,105
|
|
20231201,142000,905112619,1518,1519,1519,1518,166
|
|
20231201,141900,904860466,1516,1516,1516,1516,1000
|
|
20231201,141800,903344466,1516,1516,1516,1516,306
|
|
20231201,141700,902880570,1516,1516,1516,1516,82
|
|
20231201,141600,902756258,1516,1516,1516,1516,1
|
|
20231201,141500,902754742,1511,1515,1515,1511,3187
|
|
20231201,141400,897931423,1516,1515,1516,1515,850
|
|
20231201,141300,896643573,1515,1515,1515,1514,3950
|
|
20231201,141200,890660323,1516,1521,1522,1516,3695
|
|
20231201,141100,885056905,1517,1517,1517,1517,0
|
|
20231201,141000,885056905,1517,1517,1517,1517,4549
|
|
20231201,140900,878156072,1517,1517,1517,1517,3185
|
|
20231201,140800,873324427,1516,1516,1516,1516,0
|
|
20231201,140700,873324427,1516,1520,1520,1516,2300
|
|
20231201,140600,869832010,1520,1520,1520,1520,139
|
|
20231201,140500,869620730,1520,1521,1521,1520,1000
|
|
20231201,140400,868099945,1521,1521,1521,1521,0
|
|
20231201,140300,868099945,1521,1521,1521,1521,228
|
|
20231201,140200,867753157,1520,1520,1520,1520,500
|
|
20231201,140100,866993157,1521,1521,1521,1521,6634
|
|
20231201,140000,856902843,1521,1523,1523,1521,3438
|
|
20231201,135900,851671639,1521,1523,1523,1521,162
|
|
20231201,135800,851425235,1522,1522,1522,1522,0
|
|
20231201,135700,851425235,1522,1526,1526,1522,5283
|
|
20231201,135600,843380748,1525,1527,1527,1525,17
|
|
20231201,135500,843354798,1527,1527,1527,1523,608
|
|
20231201,135400,842428315,1527,1527,1527,1527,32
|
|
20231201,135300,842379451,1527,1527,1527,1527,2
|
|
20231201,135200,842376397,1527,1527,1527,1527,0
|
|
20231201,135100,842376397,1527,1527,1527,1527,1
|
|
20231201,135000,842374870,1527,1527,1527,1527,10
|
|
20231201,134900,842359600,1527,1527,1527,1527,7
|
|
20231201,134800,842348911,1527,1523,1527,1523,11
|
|
20231201,134700,842332154,1523,1525,1525,1523,6058
|
|
20231201,134600,833101509,1525,1525,1527,1525,1572
|
|
20231201,134500,830703005,1525,1525,1525,1525,7
|
|
20231201,134400,830692330,1527,1527,1527,1527,30
|
|
20231201,134300,830646520,1527,1527,1527,1527,50
|
|
20231201,134200,830570170,1527,1527,1527,1527,6
|
|
20231201,134100,830561008,1527,1527,1527,1527,5
|
|
20231201,134000,830553373,1527,1526,1527,1524,3804
|
|
20231201,133900,824754670,1528,1528,1529,1528,3908
|
|
20231201,133800,818779486,1528,1526,1528,1526,3384
|
|
20231201,133700,813614943,1523,1524,1526,1523,4221
|
|
20231201,133600,807184179,1525,1524,1525,1524,120
|
|
20231201,133500,807001269,1523,1523,1523,1523,0
|
|
20231201,133400,807001269,1523,1523,1523,1523,11
|
|
20231201,133300,806984516,1523,1523,1523,1523,14
|
|
20231201,133200,806963194,1525,1525,1525,1525,98
|
|
20231201,133100,806813744,1525,1525,1525,1525,2
|
|
20231201,133000,806810694,1523,1523,1523,1523,1000
|
|
20231201,132900,805287694,1523,1523,1523,1523,20
|
|
20231201,132800,805257234,1523,1523,1523,1523,303
|
|
20231201,132700,804795765,1523,1523,1523,1523,111
|
|
20231201,132600,804626712,1523,1523,1523,1523,0
|
|
20231201,132500,804626712,1523,1525,1525,1523,3500
|
|
20231201,132400,799294229,1525,1525,1525,1525,0
|
|
20231201,132300,799294229,1525,1525,1525,1525,53
|
|
20231201,132200,799213404,1525,1524,1525,1524,804
|
|
20231201,132100,797987305,1523,1523,1523,1523,0
|
|
20231201,132000,797987305,1523,1523,1523,1523,5
|
|
20231201,131900,797979690,1525,1523,1525,1523,203
|
|
20231201,131800,797670483,1523,1523,1523,1523,627
|
|
20231201,131700,796715562,1523,1522,1523,1521,101
|
|
20231201,131600,796561851,1523,1523,1523,1523,4
|
|
20231201,131500,796555759,1523,1523,1523,1523,500
|
|
20231201,131400,795794259,1522,1523,1523,1522,797
|
|
20231201,131300,794580429,1525,1523,1525,1523,505
|
|
20231201,131200,793811112,1522,1522,1522,1522,0
|
|
20231201,131100,793811112,1522,1522,1522,1522,710
|
|
20231201,131000,792730492,1523,1523,1523,1523,1239
|
|
20231201,130900,790843495,1524,1524,1524,1524,11
|
|
20231201,130800,790826731,1525,1525,1525,1525,0
|
|
20231201,130700,790826731,1525,1525,1525,1525,30
|
|
20231201,130600,790780981,1526,1526,1526,1526,0
|
|
20231201,130500,790780981,1526,1526,1526,1526,1
|
|
20231201,130400,790779455,1522,1525,1525,1522,656
|
|
20231201,130300,789779863,1524,1523,1524,1523,5334
|
|
20231201,130200,781656121,1521,1524,1524,1521,701
|
|
20231201,130100,780588381,1523,1522,1523,1522,427
|
|
20231201,130000,779938061,1524,1524,1524,1524,103
|
|
20231201,125900,779781089,1524,1520,1524,1520,294
|
|
20231201,125800,779333734,1519,1517,1520,1515,1417
|
|
20231201,125700,777185980,1518,1516,1518,1510,328
|
|
20231201,125600,776690228,1522,1522,1522,1522,0
|
|
20231201,125500,776690228,1522,1522,1522,1522,3
|
|
20231201,125400,776685662,1522,1520,1522,1507,5991
|
|
20231201,125300,767617041,1520,1516,1520,1516,259
|
|
20231201,125200,767224353,1518,1517,1518,1516,110
|
|
20231201,125100,767057376,1518,1518,1518,1518,167
|
|
20231201,125000,766803870,1516,1518,1518,1516,138
|
|
20231201,124900,766594388,1516,1523,1524,1515,24906
|
|
20231201,124800,728792183,1524,1524,1524,1524,44
|
|
20231201,124700,728725127,1524,1525,1526,1524,113
|
|
20231201,124600,728552903,1525,1525,1525,1525,0
|
|
20231201,124500,728552903,1525,1525,1525,1525,0
|
|
20231201,124400,728552903,1525,1525,1525,1525,1148
|
|
20231201,124300,726802203,1527,1527,1527,1527,0
|
|
20231201,124200,726802203,1527,1527,1527,1527,2
|
|
20231201,124100,726799149,1528,1525,1528,1525,101
|
|
20231201,124000,726645121,1525,1525,1525,1525,0
|
|
20231201,123900,726645121,1525,1525,1525,1525,39
|
|
20231201,123800,726585646,1528,1528,1528,1528,0
|
|
20231201,123700,726585646,1528,1528,1528,1528,600
|
|
20231201,123600,725668846,1529,1528,1529,1528,248
|
|
20231201,123500,725289879,1529,1529,1529,1529,0
|
|
20231201,123400,725289879,1529,1529,1529,1529,185
|
|
20231201,123300,725007014,1529,1529,1529,1529,157
|
|
20231201,123200,724766961,1529,1525,1529,1525,2002
|
|
20231201,123100,721713903,1525,1525,1525,1525,0
|
|
20231201,123000,721713903,1525,1525,1525,1525,0
|
|
20231201,122900,721713903,1525,1525,1525,1525,0
|
|
20231201,122800,721713903,1525,1525,1525,1525,42
|
|
20231201,122700,721649853,1525,1524,1525,1524,797
|
|
20231201,122600,720434429,1525,1525,1525,1525,243
|
|
20231201,122500,720063854,1525,1525,1525,1525,2758
|
|
20231201,122400,715857904,1525,1525,1525,1525,0
|
|
20231201,122300,715857904,1525,1525,1525,1525,3
|
|
20231201,122200,715853329,1525,1525,1525,1525,7
|
|
20231201,122100,715842654,1525,1525,1525,1525,1
|
|
20231201,122000,715841129,1525,1525,1525,1525,0
|
|
20231201,121900,715841129,1525,1525,1525,1525,20
|
|
20231201,121800,715810629,1525,1524,1525,1524,35
|
|
20231201,121700,715757269,1525,1524,1525,1524,60
|
|
20231201,121600,715665819,1525,1525,1525,1525,1039
|
|
20231201,121500,714081344,1525,1525,1525,1525,4
|
|
20231201,121400,714075244,1525,1525,1525,1525,0
|
|
20231201,121300,714075244,1525,1525,1525,1525,20
|
|
20231201,121200,714044744,1525,1525,1525,1525,0
|
|
20231201,121100,714044744,1525,1525,1525,1525,12
|
|
20231201,121000,714026444,1525,1525,1525,1525,244
|
|
20231201,120900,713654344,1525,1525,1525,1525,303
|
|
20231201,120800,713192269,1525,1526,1526,1525,1417
|
|
20231201,120700,711031188,1526,1525,1526,1525,261
|
|
20231201,120600,710633158,1526,1533,1534,1525,3415
|
|
20231201,120500,705418685,1532,1531,1532,1531,572
|
|
20231201,120400,704542751,1527,1526,1532,1526,83
|
|
20231201,120300,704416024,1525,1532,1533,1525,322
|
|
20231201,120200,703924697,1534,1534,1534,1534,0
|
|
20231201,120100,703924697,1534,1534,1534,1534,0
|
|
20231201,120000,703924697,1534,1533,1534,1533,3
|
|
20231201,115900,703920096,1534,1534,1534,1534,10
|
|
20231201,115800,703904756,1534,1532,1534,1531,72
|
|
20231201,115700,703794518,1533,1511,1535,1511,4522
|
|
20231201,115600,696921040,1510,1529,1529,1507,15371
|
|
20231201,115500,673547515,1536,1536,1536,1536,0
|
|
20231201,115400,673547515,1536,1536,1536,1536,1
|
|
20231201,115300,673545979,1527,1527,1527,1527,285
|
|
20231201,115200,673110784,1527,1535,1535,1527,6618
|
|
20231201,115100,662991902,1537,1537,1537,1537,10
|
|
20231201,115000,662976532,1537,1537,1537,1537,0
|
|
20231201,114900,662976532,1537,1537,1537,1537,98
|
|
20231201,114800,662825906,1537,1539,1539,1537,1025
|
|
20231201,114700,661248493,1539,1538,1539,1538,653
|
|
20231201,114600,660243624,1539,1539,1539,1539,0
|
|
20231201,114500,660243624,1539,1539,1539,1539,0
|
|
20231201,114400,660243624,1539,1539,1539,1539,514
|
|
20231201,114300,659452578,1539,1539,1539,1539,86
|
|
20231201,114200,659320224,1539,1539,1539,1539,562
|
|
20231201,114100,658455306,1539,1539,1539,1539,20
|
|
20231201,114000,658424526,1539,1538,1539,1538,175
|
|
20231201,113900,658155371,1538,1537,1538,1537,108
|
|
20231201,113800,657989268,1537,1536,1537,1536,541
|
|
20231201,113700,657158290,1536,1536,1536,1536,9
|
|
20231201,113600,657144466,1536,1536,1536,1536,0
|
|
20231201,113500,657144466,1536,1537,1537,1536,6
|
|
20231201,113400,657135249,1536,1536,1536,1536,0
|
|
20231201,113300,657135249,1536,1532,1536,1532,2
|
|
20231201,113200,657132181,1534,1536,1536,1534,502
|
|
20231201,113100,656361912,1535,1531,1535,1531,933
|
|
20231201,113000,654932716,1530,1530,1530,1530,1711
|
|
20231201,112900,652314886,1530,1531,1531,1529,1783
|
|
20231201,112800,649587613,1531,1531,1531,1531,285
|
|
20231201,112700,649151278,1529,1529,1529,1529,10538
|
|
20231201,112600,633038676,1529,1529,1529,1528,293
|
|
20231201,112500,632590689,1529,1530,1530,1529,2257
|
|
20231201,112400,629139735,1529,1530,1530,1529,841
|
|
20231201,112300,627853646,1531,1531,1531,1531,4
|
|
20231201,112200,627847522,1531,1530,1531,1528,542
|
|
20231201,112100,627019263,1530,1530,1530,1530,100
|
|
20231201,112000,626866263,1528,1529,1529,1528,2757
|
|
20231201,111900,622652390,1530,1531,1531,1530,3609
|
|
20231201,111800,617129276,1532,1532,1532,1532,1763
|
|
20231201,111700,614428360,1533,1533,1533,1533,0
|
|
20231201,111600,614428360,1533,1534,1534,1533,1156
|
|
20231201,111500,612655952,1533,1533,1533,1533,422
|
|
20231201,111400,612009026,1534,1534,1534,1534,182
|
|
20231201,111300,611729838,1534,1534,1534,1533,687
|
|
20231201,111200,610676559,1534,1534,1534,1534,161
|
|
20231201,111100,610429585,1533,1533,1533,1533,0
|
|
20231201,111000,610429585,1533,1533,1533,1533,65
|
|
20231201,110900,610329940,1533,1533,1533,1533,6
|
|
20231201,110800,610320742,1533,1533,1533,1533,68
|
|
20231201,110700,610216498,1533,1533,1533,1533,60
|
|
20231201,110600,610124518,1542,1542,1542,1542,0
|
|
20231201,110500,610124518,1542,1542,1542,1542,20
|
|
20231201,110400,610093678,1531,1535,1535,1531,3541
|
|
20231201,110300,604667635,1533,1536,1536,1533,1075
|
|
20231201,110200,603018839,1542,1543,1543,1542,1124
|
|
20231201,110100,601284509,1536,1536,1536,1536,3
|
|
20231201,110000,601279901,1536,1536,1542,1536,811
|
|
20231201,105900,600032405,1542,1537,1542,1536,474
|
|
20231201,105800,599303942,1536,1539,1539,1536,387
|
|
20231201,105700,598709414,1542,1540,1542,1540,109
|
|
20231201,105600,598541490,1540,1541,1541,1540,704
|
|
20231201,105500,597457268,1540,1538,1540,1536,4129
|
|
20231201,105400,591100793,1538,1540,1540,1538,70
|
|
20231201,105300,590993003,1539,1541,1541,1539,1967
|
|
20231201,105200,587963762,1540,1542,1542,1540,594
|
|
20231201,105100,587048383,1543,1539,1543,1539,516
|
|
20231201,105000,586252799,1537,1537,1537,1537,1674
|
|
20231201,104900,583679861,1537,1537,1537,1536,1117
|
|
20231201,104800,581963356,1536,1537,1537,1536,548
|
|
20231201,104700,581121500,1537,1536,1537,1536,3754
|
|
20231201,104600,575354507,1537,1538,1538,1537,240
|
|
20231201,104500,574985589,1537,1539,1539,1537,107
|
|
20231201,104400,574820938,1540,1540,1540,1540,129
|
|
20231201,104300,574622278,1540,1540,1540,1540,1
|
|
20231201,104200,574620738,1540,1541,1541,1540,9
|
|
20231201,104100,574606876,1536,1538,1541,1536,342
|
|
20231201,104000,574081543,1538,1539,1539,1538,1486
|
|
20231201,103900,571794691,1539,1541,1541,1539,4413
|
|
20231201,103800,564994767,1541,1541,1541,1541,0
|
|
20231201,103700,564994767,1541,1541,1541,1541,50
|
|
20231201,103600,564917717,1541,1544,1544,1541,2092
|
|
20231201,103500,561693746,1541,1542,1544,1541,83
|
|
20231201,103400,561565771,1545,1545,1545,1545,434
|
|
20231201,103300,560895241,1545,1545,1545,1545,8
|
|
20231201,103200,560882881,1545,1541,1545,1541,3396
|
|
20231201,103100,555649641,1541,1541,1541,1541,10
|
|
20231201,103000,555634231,1541,1541,1541,1541,4908
|
|
20231201,102900,548071003,1546,1546,1546,1546,1
|
|
20231201,102800,548069457,1545,1547,1547,1545,410
|
|
20231201,102700,547435927,1542,1543,1548,1542,899
|
|
20231201,102600,546046536,1543,1539,1543,1539,6616
|
|
20231201,102500,535857539,1539,1539,1539,1539,459
|
|
20231201,102400,535151138,1539,1537,1539,1536,749
|
|
20231201,102300,534000061,1537,1540,1540,1537,1685
|
|
20231201,102200,531408845,1540,1540,1540,1540,420
|
|
20231201,102100,530762045,1540,1538,1540,1538,3936
|
|
20231201,102000,524701122,1538,1537,1538,1537,354
|
|
20231201,101900,524156818,1536,1534,1536,1531,1360
|
|
20231201,101800,522072120,1531,1531,1534,1531,74
|
|
20231201,101700,521958823,1531,1534,1534,1531,408
|
|
20231201,101600,521334062,1535,1536,1536,1535,1061
|
|
20231201,101500,519704457,1536,1539,1539,1536,2774
|
|
20231201,101400,515437301,1539,1536,1539,1536,1856
|
|
20231201,101300,512582106,1536,1535,1536,1535,975
|
|
20231201,101200,511085006,1535,1538,1538,1535,3964
|
|
20231201,101100,504999157,1538,1536,1538,1536,580
|
|
20231201,101000,504107437,1535,1535,1535,1535,121
|
|
20231201,100900,503921702,1535,1533,1535,1528,1331
|
|
20231201,100800,501880578,1533,1533,1534,1533,121
|
|
20231201,100700,501695050,1534,1533,1534,1533,925
|
|
20231201,100600,500276625,1534,1528,1534,1528,7
|
|
20231201,100500,500265899,1527,1534,1534,1527,1158
|
|
20231201,100400,498490633,1534,1534,1534,1534,8
|
|
20231201,100300,498478361,1535,1535,1535,1535,284
|
|
20231201,100200,498042421,1526,1533,1533,1526,832
|
|
20231201,100100,496772336,1533,1534,1540,1533,9437
|
|
20231201,100000,482274518,1534,1532,1534,1532,2048
|
|
20231201,095900,479135861,1532,1529,1532,1529,1945
|
|
20231201,095800,476158146,1523,1529,1529,1523,11
|
|
20231201,095700,476141357,1528,1521,1528,1520,1112
|
|
20231201,095600,474446807,1520,1524,1525,1520,2849
|
|
20231201,095500,470112461,1524,1527,1527,1524,2067
|
|
20231201,095400,466961349,1528,1523,1528,1523,1752
|
|
20231201,095300,464291086,1523,1516,1524,1516,6561
|
|
20231201,095200,454317309,1515,1515,1515,1515,375
|
|
20231201,095100,453749184,1514,1510,1514,1509,1484
|
|
20231201,095000,451508823,1510,1510,1510,1510,251
|
|
20231201,094900,451129813,1510,1511,1512,1510,2339
|
|
20231201,094800,447595566,1511,1512,1512,1511,1065
|
|
20231201,094700,445985306,1511,1511,1511,1510,1364
|
|
20231201,094600,443924702,1510,1515,1515,1510,5252
|
|
20231201,094500,435984954,1512,1515,1515,1512,274
|
|
20231201,094400,435569847,1515,1519,1520,1515,10395
|
|
20231201,094300,419810477,1517,1515,1519,1515,7964
|
|
20231201,094200,407730871,1513,1515,1516,1512,1343
|
|
20231201,094100,405697383,1516,1511,1516,1511,4762
|
|
20231201,094000,398495038,1510,1510,1510,1506,91
|
|
20231201,093900,398357662,1511,1507,1511,1505,507
|
|
20231201,093800,397592331,1507,1507,1507,1507,565
|
|
20231201,093700,396740876,1502,1503,1504,1502,4487
|
|
20231201,093600,389999974,1503,1505,1505,1503,5655
|
|
20231201,093500,381496869,1505,1505,1505,1504,1502
|
|
20231201,093400,379237071,1504,1504,1504,1504,1451
|
|
20231201,093300,377054767,1504,1504,1504,1504,895
|
|
20231201,093200,375708687,1504,1508,1509,1504,9425
|
|
20231201,093100,361500325,1507,1507,1507,1507,248
|
|
20231201,093000,361126589,1507,1504,1507,1503,677
|
|
20231201,092900,360108853,1507,1508,1508,1503,285
|
|
20231201,092800,359679509,1508,1503,1508,1503,879
|
|
20231201,092700,358354377,1508,1503,1508,1502,941
|
|
20231201,092600,356940545,1503,1503,1508,1503,1205
|
|
20231201,092500,355127970,1503,1509,1509,1503,706
|
|
20231201,092400,354062738,1509,1509,1509,1509,15
|
|
20231201,092300,354040103,1502,1502,1502,1502,52
|
|
20231201,092200,353961999,1501,1501,1501,1501,742
|
|
20231201,092100,352848257,1501,1505,1505,1501,10684
|
|
20231201,092000,336802461,1503,1503,1503,1503,2133
|
|
20231201,091900,333596562,1503,1510,1510,1503,5947
|
|
20231201,091800,324648056,1511,1510,1511,1505,4188
|
|
20231201,091700,318325817,1510,1508,1510,1505,4416
|
|
20231201,091600,311668595,1509,1503,1509,1503,1008
|
|
20231201,091500,310147571,1502,1503,1505,1501,23668
|
|
20231201,091400,274591135,1503,1514,1519,1503,21635
|
|
20231201,091300,241961350,1513,1513,1526,1512,1579
|
|
20231201,091200,239573640,1513,1529,1529,1513,2053
|
|
20231201,091100,236450098,1529,1529,1529,1517,4137
|
|
20231201,091000,230149545,1526,1510,1526,1506,20146
|
|
20231201,090900,199600993,1510,1503,1510,1502,2207
|
|
20231201,090800,196283267,1502,1516,1517,1502,40783
|
|
20231201,090700,134736350,1516,1528,1528,1516,7880
|
|
20231201,090600,122764828,1530,1535,1535,1522,2762
|
|
20231201,090500,118552889,1535,1523,1540,1523,9327
|
|
20231201,090400,104324181,1536,1521,1536,1521,3189
|
|
20231201,090300,99465812,1525,1542,1543,1521,20852
|
|
20231201,090200,67640072,1543,1543,1543,1536,5726
|
|
20231201,090100,58837661,1543,1536,1549,1536,3258
|
|
20231201,090000,53815617,1536,1523,1539,1523,33082
|