598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185500,974048956,1440,1440,1440,1440,8387
|
|
20231201,185400,974048956,1440,1440,1440,1440,0
|
|
20231201,185300,974048956,1440,1440,1440,1440,0
|
|
20231201,185200,974048956,1440,1440,1440,1440,0
|
|
20231201,185100,974048956,1440,1440,1440,1440,0
|
|
20231201,185000,974048956,1440,1440,1440,1440,0
|
|
20231201,184900,974048956,1440,1440,1440,1440,0
|
|
20231201,184800,974048956,1440,1440,1440,1440,0
|
|
20231201,184700,974048956,1440,1440,1440,1440,0
|
|
20231201,184600,974048956,1440,1440,1440,1440,0
|
|
20231201,184500,974048956,1440,1440,1440,1440,0
|
|
20231201,184400,974048956,1440,1440,1440,1440,0
|
|
20231201,184300,974048956,1440,1440,1440,1440,0
|
|
20231201,184200,974048956,1440,1440,1440,1440,0
|
|
20231201,184100,974048956,1440,1440,1440,1440,0
|
|
20231201,184000,974048956,1440,1440,1440,1440,0
|
|
20231201,183900,974048956,1440,1440,1440,1440,0
|
|
20231201,183800,974048956,1440,1440,1440,1440,0
|
|
20231201,183700,974048956,1440,1440,1440,1440,0
|
|
20231201,183600,974048956,1440,1440,1440,1440,0
|
|
20231201,183500,974048956,1440,1440,1440,1440,0
|
|
20231201,183400,974048956,1440,1440,1440,1440,0
|
|
20231201,183300,974048956,1440,1440,1440,1440,0
|
|
20231201,183200,974048956,1440,1440,1440,1440,0
|
|
20231201,183100,974048956,1440,1440,1440,1440,0
|
|
20231201,183000,974048956,1440,1440,1440,1440,0
|
|
20231201,182900,974048956,1440,1440,1440,1440,0
|
|
20231201,182800,974048956,1440,1440,1440,1440,0
|
|
20231201,182700,974048956,1440,1440,1440,1440,0
|
|
20231201,182600,974048956,1440,1440,1440,1440,0
|
|
20231201,182500,974048956,1440,1440,1440,1440,8387
|
|
20231201,182400,974048956,1440,1440,1440,1440,0
|
|
20231201,182300,974048956,1440,1440,1440,1440,0
|
|
20231201,182200,974048956,1440,1440,1440,1440,0
|
|
20231201,182100,974048956,1440,1440,1440,1440,0
|
|
20231201,182000,974048956,1440,1440,1440,1440,0
|
|
20231201,181900,974048956,1440,1440,1440,1440,0
|
|
20231201,181800,974048956,1440,1440,1440,1440,0
|
|
20231201,181700,974048956,1440,1440,1440,1440,0
|
|
20231201,181600,974048956,1440,1440,1440,1440,0
|
|
20231201,181500,974048956,1440,1440,1440,1440,0
|
|
20231201,181400,974048956,1440,1440,1440,1440,0
|
|
20231201,181300,974048956,1440,1440,1440,1440,0
|
|
20231201,181200,974048956,1440,1440,1440,1440,0
|
|
20231201,181100,974048956,1440,1440,1440,1440,0
|
|
20231201,181000,974048956,1440,1440,1440,1440,0
|
|
20231201,180900,974048956,1440,1440,1440,1440,0
|
|
20231201,180800,974048956,1440,1440,1440,1440,0
|
|
20231201,180700,974048956,1440,1440,1440,1440,0
|
|
20231201,180600,974048956,1440,1440,1440,1440,0
|
|
20231201,180500,974048956,1440,1440,1440,1440,0
|
|
20231201,180400,974048956,1440,1440,1440,1440,0
|
|
20231201,180300,974048956,1440,1440,1440,1440,0
|
|
20231201,180200,974048956,1440,1440,1440,1440,0
|
|
20231201,180100,974048956,1440,1440,1440,1440,0
|
|
20231201,180000,974048956,1440,1440,1440,1440,0
|
|
20231201,175900,974048956,1440,1440,1440,1440,0
|
|
20231201,175800,974048956,1440,1440,1440,1440,0
|
|
20231201,175700,974048956,1440,1440,1440,1440,0
|
|
20231201,175600,974048956,1440,1440,1440,1440,0
|
|
20231201,175500,974048956,1440,1440,1440,1440,8387
|
|
20231201,175400,974048956,1440,1440,1440,1440,0
|
|
20231201,175300,974048956,1440,1440,1440,1440,0
|
|
20231201,175200,974048956,1440,1440,1440,1440,0
|
|
20231201,175100,974048956,1440,1440,1440,1440,0
|
|
20231201,175000,974048956,1440,1440,1440,1440,0
|
|
20231201,174900,974048956,1440,1440,1440,1440,0
|
|
20231201,174800,974048956,1440,1440,1440,1440,0
|
|
20231201,174700,974048956,1440,1440,1440,1440,0
|
|
20231201,174600,974048956,1440,1440,1440,1440,0
|
|
20231201,174500,974048956,1440,1440,1440,1440,0
|
|
20231201,174400,974048956,1440,1440,1440,1440,0
|
|
20231201,174300,974048956,1440,1440,1440,1440,0
|
|
20231201,174200,974048956,1440,1440,1440,1440,0
|
|
20231201,174100,974048956,1440,1440,1440,1440,0
|
|
20231201,174000,974048956,1440,1440,1440,1440,0
|
|
20231201,173900,974048956,1440,1440,1440,1440,0
|
|
20231201,173800,974048956,1440,1440,1440,1440,0
|
|
20231201,173700,974048956,1440,1440,1440,1440,0
|
|
20231201,173600,974048956,1440,1440,1440,1440,0
|
|
20231201,173500,974048956,1440,1440,1440,1440,0
|
|
20231201,173400,974048956,1440,1440,1440,1440,0
|
|
20231201,173300,974048956,1440,1440,1440,1440,0
|
|
20231201,173200,974048956,1440,1440,1440,1440,0
|
|
20231201,173100,974048956,1440,1440,1440,1440,0
|
|
20231201,173000,974048956,1440,1440,1440,1440,0
|
|
20231201,172900,974048956,1440,1440,1440,1440,0
|
|
20231201,172800,974048956,1440,1440,1440,1440,0
|
|
20231201,172700,974048956,1440,1440,1440,1440,0
|
|
20231201,172600,974048956,1440,1440,1440,1440,0
|
|
20231201,172500,974048956,1440,1440,1440,1440,8387
|
|
20231201,172400,974048956,1440,1440,1440,1440,0
|
|
20231201,172300,974048956,1440,1440,1440,1440,0
|
|
20231201,172200,974048956,1440,1440,1440,1440,0
|
|
20231201,172100,974048956,1440,1440,1440,1440,0
|
|
20231201,172000,974048956,1440,1440,1440,1440,0
|
|
20231201,171900,974048956,1440,1440,1440,1440,0
|
|
20231201,171800,974048956,1440,1440,1440,1440,0
|
|
20231201,171700,974048956,1440,1440,1440,1440,0
|
|
20231201,171600,974048956,1440,1440,1440,1440,0
|
|
20231201,171500,974048956,1440,1440,1440,1440,0
|
|
20231201,171400,974048956,1440,1440,1440,1440,0
|
|
20231201,171300,974048956,1440,1440,1440,1440,0
|
|
20231201,171200,974048956,1440,1440,1440,1440,0
|
|
20231201,171100,974048956,1440,1440,1440,1440,0
|
|
20231201,171000,974048956,1440,1440,1440,1440,0
|
|
20231201,170900,974048956,1440,1440,1440,1440,0
|
|
20231201,170800,974048956,1440,1440,1440,1440,0
|
|
20231201,170700,974048956,1440,1440,1440,1440,0
|
|
20231201,170600,974048956,1440,1440,1440,1440,0
|
|
20231201,170500,974048956,1440,1440,1440,1440,0
|
|
20231201,170400,974048956,1440,1440,1440,1440,0
|
|
20231201,170300,974048956,1440,1440,1440,1440,0
|
|
20231201,170200,974048956,1440,1440,1440,1440,0
|
|
20231201,170100,974048956,1440,1440,1440,1440,0
|
|
20231201,170000,974048956,1440,1440,1440,1440,0
|
|
20231201,165900,974048956,1440,1440,1440,1440,0
|
|
20231201,165800,974048956,1440,1440,1440,1440,0
|
|
20231201,165700,974048956,1440,1440,1440,1440,0
|
|
20231201,165600,974048956,1440,1440,1440,1440,0
|
|
20231201,165500,974048956,1440,1440,1440,1440,8387
|
|
20231201,165400,974048956,1440,1440,1440,1440,0
|
|
20231201,165300,974048956,1440,1440,1440,1440,0
|
|
20231201,165200,974048956,1440,1440,1440,1440,0
|
|
20231201,165100,974048956,1440,1440,1440,1440,0
|
|
20231201,165000,974048956,1440,1440,1440,1440,0
|
|
20231201,164900,974048956,1440,1440,1440,1440,0
|
|
20231201,164800,974048956,1440,1440,1440,1440,0
|
|
20231201,164700,974048956,1440,1440,1440,1440,0
|
|
20231201,164600,974048956,1440,1440,1440,1440,0
|
|
20231201,164500,974048956,1440,1440,1440,1440,0
|
|
20231201,164400,974048956,1440,1440,1440,1440,0
|
|
20231201,164300,974048956,1440,1440,1440,1440,0
|
|
20231201,164200,974048956,1440,1440,1440,1440,0
|
|
20231201,164100,974048956,1440,1440,1440,1440,0
|
|
20231201,164000,974048956,1440,1440,1440,1440,0
|
|
20231201,163900,974048956,1440,1440,1440,1440,0
|
|
20231201,163800,974048956,1440,1440,1440,1440,0
|
|
20231201,163700,974048956,1440,1440,1440,1440,0
|
|
20231201,163600,974048956,1440,1440,1440,1440,0
|
|
20231201,163500,974048956,1440,1440,1440,1440,0
|
|
20231201,163400,974048956,1440,1440,1440,1440,0
|
|
20231201,163300,974048956,1440,1440,1440,1440,0
|
|
20231201,163200,974048956,1440,1440,1440,1440,0
|
|
20231201,163100,974048956,1440,1440,1440,1440,0
|
|
20231201,163000,974048956,1440,1440,1440,1440,0
|
|
20231201,162900,974048956,1440,1440,1440,1440,0
|
|
20231201,162800,974048956,1440,1440,1440,1440,0
|
|
20231201,162700,974048956,1440,1440,1440,1440,0
|
|
20231201,162600,974048956,1440,1440,1440,1440,0
|
|
20231201,162500,974048956,1440,1440,1440,1440,8387
|
|
20231201,162400,974048956,1440,1440,1440,1440,0
|
|
20231201,162300,974048956,1440,1440,1440,1440,0
|
|
20231201,162200,974048956,1440,1440,1440,1440,0
|
|
20231201,162100,974048956,1440,1440,1440,1440,0
|
|
20231201,162000,974048956,1440,1440,1440,1440,0
|
|
20231201,161900,974048956,1440,1440,1440,1440,0
|
|
20231201,161800,974048956,1440,1440,1440,1440,0
|
|
20231201,161700,974048956,1440,1440,1440,1440,0
|
|
20231201,161600,974048956,1440,1440,1440,1440,0
|
|
20231201,161500,974048956,1440,1440,1440,1440,0
|
|
20231201,161400,974048956,1440,1440,1440,1440,0
|
|
20231201,161300,974048956,1440,1440,1440,1440,0
|
|
20231201,161200,974048956,1440,1440,1440,1440,0
|
|
20231201,161100,974048956,1440,1440,1440,1440,0
|
|
20231201,161000,974048956,1440,1440,1440,1440,0
|
|
20231201,160900,974048956,1440,1440,1440,1440,0
|
|
20231201,160800,974048956,1440,1440,1440,1440,0
|
|
20231201,160700,974048956,1440,1440,1440,1440,0
|
|
20231201,160600,974048956,1440,1440,1440,1440,0
|
|
20231201,160500,974048956,1440,1440,1440,1440,0
|
|
20231201,160400,974048956,1440,1440,1440,1440,0
|
|
20231201,160300,974048956,1440,1440,1440,1440,0
|
|
20231201,160200,974048956,1440,1440,1440,1440,0
|
|
20231201,160100,974048956,1440,1440,1440,1440,0
|
|
20231201,160000,974048956,1440,1440,1440,1440,0
|
|
20231201,155900,974048956,1440,1440,1440,1440,0
|
|
20231201,155800,974048956,1440,1440,1440,1440,0
|
|
20231201,155700,974048956,1440,1440,1440,1440,0
|
|
20231201,155600,974048956,1440,1440,1440,1440,0
|
|
20231201,155500,974048956,1440,1440,1440,1440,8387
|
|
20231201,155400,974048956,1440,1440,1440,1440,0
|
|
20231201,155300,974048956,1440,1440,1440,1440,0
|
|
20231201,155200,974048956,1440,1440,1440,1440,0
|
|
20231201,155100,974048956,1440,1440,1440,1440,0
|
|
20231201,155000,974048956,1440,1440,1440,1440,0
|
|
20231201,154900,974048956,1440,1440,1440,1440,0
|
|
20231201,154800,974048956,1440,1440,1440,1440,0
|
|
20231201,154700,974048956,1440,1440,1440,1440,0
|
|
20231201,154600,974048956,1440,1440,1440,1440,0
|
|
20231201,154500,974048956,1440,1440,1440,1440,0
|
|
20231201,154400,974048956,1440,1440,1440,1440,0
|
|
20231201,154300,974048956,1440,1440,1440,1440,0
|
|
20231201,154200,974048956,1440,1440,1440,1440,0
|
|
20231201,154100,974048956,1440,1440,1440,1440,0
|
|
20231201,154000,974048956,1440,1440,1440,1440,0
|
|
20231201,153900,974048956,1440,1440,1440,1440,0
|
|
20231201,153800,974048956,1440,1440,1440,1440,0
|
|
20231201,153700,974048956,1440,1440,1440,1440,0
|
|
20231201,153600,974048956,1440,1440,1440,1440,0
|
|
20231201,153500,974048956,1440,1440,1440,1440,0
|
|
20231201,153400,974048956,1440,1440,1440,1440,0
|
|
20231201,153300,974048956,1440,1440,1440,1440,0
|
|
20231201,153200,974048956,1440,1440,1440,1440,0
|
|
20231201,153100,974048956,1440,1440,1440,1440,0
|
|
20231201,153000,974048956,1440,1440,1440,1440,8387
|
|
20231201,152900,961971676,1440,1440,1440,1440,0
|
|
20231201,152800,961971676,1440,1440,1440,1440,0
|
|
20231201,152700,961971676,1440,1440,1440,1440,0
|
|
20231201,152600,961971676,1440,1440,1440,1440,0
|
|
20231201,152500,961971676,1440,1440,1440,1440,0
|
|
20231201,152400,961971676,1440,1440,1440,1440,0
|
|
20231201,152300,961971676,1440,1440,1440,1440,0
|
|
20231201,152200,961971676,1440,1440,1440,1440,0
|
|
20231201,152100,961971676,1440,1440,1440,1440,0
|
|
20231201,152000,961971676,1440,1440,1440,1440,0
|
|
20231201,151900,961971676,1440,1455,1455,1440,1397
|
|
20231201,151800,959946699,1438,1441,1465,1435,12018
|
|
20231201,151700,942621643,1429,1434,1438,1429,4257
|
|
20231201,151600,936531077,1442,1433,1443,1433,3142
|
|
20231201,151500,932001600,1442,1441,1442,1441,6826
|
|
20231201,151400,922158539,1442,1425,1442,1425,11962
|
|
20231201,151300,905020158,1424,1423,1425,1423,4308
|
|
20231201,151200,898882958,1425,1423,1425,1423,1710
|
|
20231201,151100,896446822,1417,1420,1420,1417,2100
|
|
20231201,151000,893470822,1417,1420,1420,1417,4000
|
|
20231201,150900,887799822,1425,1425,1425,1425,2614
|
|
20231201,150800,884074872,1425,1421,1425,1421,100
|
|
20231201,150700,883932589,1421,1421,1421,1421,1303
|
|
20231201,150600,882081026,1421,1416,1421,1411,4225
|
|
20231201,150500,876086236,1411,1411,1411,1410,1124
|
|
20231201,150400,874500599,1411,1414,1414,1411,3504
|
|
20231201,150300,869554398,1414,1414,1414,1414,48
|
|
20231201,150200,869486526,1417,1417,1417,1417,299
|
|
20231201,150100,869062843,1417,1417,1417,1417,400
|
|
20231201,150000,868496043,1414,1415,1418,1413,2309
|
|
20231201,145900,865232187,1418,1418,1418,1418,0
|
|
20231201,145800,865232187,1418,1418,1418,1418,100
|
|
20231201,145700,865090387,1418,1418,1418,1418,500
|
|
20231201,145600,864381387,1418,1418,1418,1418,9
|
|
20231201,145500,864368625,1411,1411,1411,1411,4338
|
|
20231201,145400,858247707,1411,1411,1411,1411,1010
|
|
20231201,145300,856822597,1411,1411,1411,1411,346
|
|
20231201,145200,856334391,1415,1412,1415,1411,2458
|
|
20231201,145100,852863521,1411,1411,1411,1411,101
|
|
20231201,145000,852721010,1412,1413,1413,1412,342
|
|
20231201,144900,852238096,1413,1414,1414,1413,225
|
|
20231201,144800,851920021,1414,1412,1414,1412,258
|
|
20231201,144700,851555546,1412,1413,1413,1412,1001
|
|
20231201,144600,850141134,1412,1413,1413,1412,2205
|
|
20231201,144500,847025474,1413,1413,1413,1413,22
|
|
20231201,144400,846994388,1414,1414,1414,1414,284
|
|
20231201,144300,846592812,1414,1414,1414,1414,220
|
|
20231201,144200,846281732,1414,1407,1414,1407,240
|
|
20231201,144100,845944045,1415,1414,1415,1414,708
|
|
20231201,144000,844942226,1417,1417,1417,1417,0
|
|
20231201,143900,844942226,1417,1417,1417,1417,100
|
|
20231201,143800,844800526,1416,1415,1416,1415,940
|
|
20231201,143700,843469496,1415,1415,1415,1415,6712
|
|
20231201,143600,833972016,1416,1416,1416,1416,177
|
|
20231201,143500,833721384,1416,1416,1416,1416,0
|
|
20231201,143400,833721384,1416,1416,1416,1416,0
|
|
20231201,143300,833721384,1416,1416,1416,1416,1320
|
|
20231201,143200,831852264,1416,1416,1416,1416,970
|
|
20231201,143100,830478744,1416,1416,1416,1416,201
|
|
20231201,143000,830194128,1407,1418,1418,1407,1011
|
|
20231201,142900,828760561,1419,1419,1419,1419,0
|
|
20231201,142800,828760561,1419,1419,1419,1419,0
|
|
20231201,142700,828760561,1419,1417,1419,1417,800
|
|
20231201,142600,827626107,1420,1420,1420,1420,1000
|
|
20231201,142500,826206107,1415,1409,1418,1409,5938
|
|
20231201,142400,817832582,1409,1406,1409,1406,15
|
|
20231201,142300,817811486,1403,1406,1406,1400,11174
|
|
20231201,142200,802152994,1403,1410,1410,1403,2182
|
|
20231201,142100,799086955,1402,1410,1410,1402,2783
|
|
20231201,142000,795183674,1404,1404,1404,1404,0
|
|
20231201,141900,795183674,1404,1404,1404,1404,1
|
|
20231201,141800,795182270,1410,1403,1410,1403,2
|
|
20231201,141700,795179457,1410,1405,1410,1403,4657
|
|
20231201,141600,788642433,1410,1410,1410,1410,1
|
|
20231201,141500,788641023,1410,1410,1410,1410,1
|
|
20231201,141400,788639613,1404,1405,1410,1404,138
|
|
20231201,141300,788445814,1405,1405,1410,1405,1018
|
|
20231201,141200,787012463,1404,1404,1408,1404,3
|
|
20231201,141100,787008247,1408,1406,1408,1405,4315
|
|
20231201,141000,780941093,1406,1408,1409,1406,2715
|
|
20231201,140900,777119866,1408,1409,1410,1408,498
|
|
20231201,140800,776418575,1410,1410,1412,1410,63
|
|
20231201,140700,776329743,1412,1412,1412,1412,1020
|
|
20231201,140600,774889503,1412,1413,1413,1412,2121
|
|
20231201,140500,771892542,1413,1410,1413,1407,7166
|
|
20231201,140400,761797868,1413,1413,1413,1411,26
|
|
20231201,140300,761761170,1413,1413,1413,1413,50
|
|
20231201,140200,761690520,1413,1414,1414,1409,16079
|
|
20231201,140100,739002531,1415,1415,1415,1415,0
|
|
20231201,140000,739002531,1415,1417,1417,1415,9574
|
|
20231201,135900,725450582,1421,1421,1421,1421,0
|
|
20231201,135800,725450582,1421,1421,1421,1421,39
|
|
20231201,135700,725395163,1421,1421,1421,1421,1
|
|
20231201,135600,725393742,1421,1421,1421,1421,0
|
|
20231201,135500,725393742,1421,1416,1421,1416,301
|
|
20231201,135400,724967521,1416,1417,1417,1415,6290
|
|
20231201,135300,716060349,1418,1419,1419,1418,2238
|
|
20231201,135200,712885297,1421,1420,1421,1420,6
|
|
20231201,135100,712876776,1420,1422,1422,1420,4452
|
|
20231201,135000,706552876,1425,1422,1425,1420,5369
|
|
20231201,134900,698927214,1422,1421,1422,1421,385
|
|
20231201,134800,698379824,1421,1424,1424,1421,1117
|
|
20231201,134700,696791635,1424,1423,1424,1423,11
|
|
20231201,134600,696775972,1426,1426,1426,1426,0
|
|
20231201,134500,696775972,1426,1426,1426,1426,0
|
|
20231201,134400,696775972,1426,1426,1426,1426,70
|
|
20231201,134300,696676152,1427,1427,1427,1427,0
|
|
20231201,134200,696676152,1427,1427,1427,1427,0
|
|
20231201,134100,696676152,1427,1427,1427,1427,0
|
|
20231201,134000,696676152,1427,1427,1427,1427,120
|
|
20231201,133900,696504912,1427,1425,1428,1425,2011
|
|
20231201,133800,693635393,1425,1425,1425,1425,20
|
|
20231201,133700,693606893,1424,1424,1424,1424,0
|
|
20231201,133600,693606893,1424,1424,1424,1424,1243
|
|
20231201,133500,691836861,1424,1424,1424,1424,1
|
|
20231201,133400,691835437,1424,1424,1424,1424,0
|
|
20231201,133300,691835437,1424,1424,1424,1424,0
|
|
20231201,133200,691835437,1424,1424,1424,1424,1
|
|
20231201,133100,691834013,1420,1420,1420,1420,5
|
|
20231201,133000,691826913,1420,1420,1420,1420,1
|
|
20231201,132900,691825493,1420,1420,1420,1420,0
|
|
20231201,132800,691825493,1420,1420,1420,1420,1997
|
|
20231201,132700,688989753,1423,1421,1423,1420,4000
|
|
20231201,132600,683305539,1421,1423,1423,1421,212
|
|
20231201,132500,683004219,1424,1424,1424,1424,1970
|
|
20231201,132400,680198939,1422,1422,1422,1422,0
|
|
20231201,132300,680198939,1422,1422,1422,1422,0
|
|
20231201,132200,680198939,1422,1422,1422,1422,24
|
|
20231201,132100,680164811,1422,1420,1422,1420,1158
|
|
20231201,132000,678519735,1419,1419,1419,1419,0
|
|
20231201,131900,678519735,1419,1419,1419,1419,0
|
|
20231201,131800,678519735,1419,1419,1419,1419,170
|
|
20231201,131700,678278505,1418,1418,1418,1418,1
|
|
20231201,131600,678277087,1419,1422,1422,1419,1158
|
|
20231201,131500,676631831,1423,1423,1423,1423,21
|
|
20231201,131400,676601948,1422,1422,1422,1420,667
|
|
20231201,131300,675653674,1422,1420,1422,1420,181
|
|
20231201,131200,675396595,1419,1419,1419,1419,2
|
|
20231201,131100,675393757,1419,1419,1419,1419,132
|
|
20231201,131000,675206449,1418,1415,1418,1415,648
|
|
20231201,130900,674288944,1415,1415,1415,1415,2
|
|
20231201,130800,674286114,1415,1415,1415,1415,4
|
|
20231201,130700,674280454,1415,1415,1415,1415,50
|
|
20231201,130600,674209704,1415,1415,1415,1415,13
|
|
20231201,130500,674191309,1415,1415,1415,1415,50
|
|
20231201,130400,674120559,1415,1417,1417,1415,1167
|
|
20231201,130300,672469154,1418,1418,1418,1418,0
|
|
20231201,130200,672469154,1418,1418,1418,1418,0
|
|
20231201,130100,672469154,1418,1416,1418,1416,58
|
|
20231201,130000,672386966,1416,1416,1416,1416,77
|
|
20231201,125900,672277934,1416,1416,1416,1416,0
|
|
20231201,125800,672277934,1416,1416,1416,1416,3
|
|
20231201,125700,672273686,1416,1416,1416,1416,171
|
|
20231201,125600,672031550,1416,1416,1416,1416,844
|
|
20231201,125500,670836446,1418,1418,1418,1418,0
|
|
20231201,125400,670836446,1418,1418,1418,1418,217
|
|
20231201,125300,670528740,1418,1414,1418,1413,1004
|
|
20231201,125200,669109770,1418,1418,1418,1418,29
|
|
20231201,125100,669068648,1418,1418,1418,1418,13
|
|
20231201,125000,669050214,1419,1419,1419,1419,0
|
|
20231201,124900,669050214,1419,1419,1419,1419,7
|
|
20231201,124800,669040281,1419,1419,1419,1419,1
|
|
20231201,124700,669038862,1419,1413,1419,1413,933
|
|
20231201,124600,667714941,1413,1413,1413,1413,0
|
|
20231201,124500,667714941,1413,1413,1413,1413,83
|
|
20231201,124400,667597662,1413,1413,1413,1413,0
|
|
20231201,124300,667597662,1413,1413,1413,1413,0
|
|
20231201,124200,667597662,1413,1416,1416,1413,7505
|
|
20231201,124100,656986505,1419,1417,1419,1417,101
|
|
20231201,124000,656843386,1417,1416,1417,1416,717
|
|
20231201,123900,655827714,1416,1416,1416,1416,280
|
|
20231201,123800,655431234,1416,1418,1418,1416,1312
|
|
20231201,123700,653571472,1418,1418,1418,1418,2
|
|
20231201,123600,653568636,1418,1419,1419,1418,1132
|
|
20231201,123500,651962343,1419,1419,1419,1419,206
|
|
20231201,123400,651670029,1420,1420,1420,1420,63
|
|
20231201,123300,651580569,1420,1419,1420,1419,1079
|
|
20231201,123200,650048466,1419,1419,1420,1419,541
|
|
20231201,123100,649280786,1419,1419,1420,1419,378
|
|
20231201,123000,648744040,1419,1419,1419,1419,1
|
|
20231201,122900,648742621,1418,1419,1419,1418,1458
|
|
20231201,122800,646674361,1425,1425,1425,1425,55
|
|
20231201,122700,646595986,1425,1425,1425,1420,8913
|
|
20231201,122600,633932350,1426,1426,1426,1426,1
|
|
20231201,122500,633930924,1427,1427,1427,1427,0
|
|
20231201,122400,633930924,1427,1427,1427,1427,0
|
|
20231201,122300,633930924,1427,1427,1427,1427,19
|
|
20231201,122200,633903811,1427,1427,1427,1427,50
|
|
20231201,122100,633832461,1428,1428,1428,1428,0
|
|
20231201,122000,633832461,1428,1428,1428,1428,0
|
|
20231201,121900,633832461,1428,1427,1428,1427,59
|
|
20231201,121800,633748210,1428,1427,1428,1427,919
|
|
20231201,121700,632435943,1427,1427,1427,1427,768
|
|
20231201,121600,631340007,1430,1430,1430,1430,744
|
|
20231201,121500,630276087,1425,1432,1432,1425,2164
|
|
20231201,121400,627182054,1432,1432,1432,1432,4
|
|
20231201,121300,627176326,1432,1429,1432,1429,161
|
|
20231201,121200,626946251,1429,1429,1429,1429,0
|
|
20231201,121100,626946251,1429,1429,1429,1429,0
|
|
20231201,121000,626946251,1429,1429,1429,1429,0
|
|
20231201,120900,626946251,1429,1425,1429,1422,416
|
|
20231201,120800,626354188,1425,1425,1425,1425,0
|
|
20231201,120700,626354188,1425,1425,1425,1425,0
|
|
20231201,120600,626354188,1425,1425,1425,1425,0
|
|
20231201,120500,626354188,1425,1422,1425,1422,393
|
|
20231201,120400,625794236,1422,1422,1422,1422,0
|
|
20231201,120300,625794236,1422,1422,1422,1422,0
|
|
20231201,120200,625794236,1422,1422,1422,1422,0
|
|
20231201,120100,625794236,1422,1422,1422,1422,0
|
|
20231201,120000,625794236,1422,1422,1422,1422,0
|
|
20231201,115900,625794236,1422,1422,1422,1422,0
|
|
20231201,115800,625794236,1422,1422,1422,1422,0
|
|
20231201,115700,625794236,1422,1422,1422,1422,3
|
|
20231201,115600,625789970,1422,1422,1422,1422,0
|
|
20231201,115500,625789970,1422,1422,1422,1422,0
|
|
20231201,115400,625789970,1422,1422,1422,1422,0
|
|
20231201,115300,625789970,1422,1422,1422,1422,0
|
|
20231201,115200,625789970,1422,1422,1422,1422,1
|
|
20231201,115100,625788548,1424,1424,1424,1424,0
|
|
20231201,115000,625788548,1424,1424,1425,1424,62
|
|
20231201,114900,625700208,1424,1424,1424,1424,20
|
|
20231201,114800,625671728,1424,1424,1424,1424,78
|
|
20231201,114700,625560656,1421,1421,1421,1421,0
|
|
20231201,114600,625560656,1421,1421,1421,1421,0
|
|
20231201,114500,625560656,1421,1421,1421,1421,0
|
|
20231201,114400,625560656,1421,1421,1421,1420,3147
|
|
20231201,114300,621088916,1422,1423,1423,1422,1299
|
|
20231201,114200,619240999,1423,1423,1423,1423,0
|
|
20231201,114100,619240999,1423,1423,1423,1423,713
|
|
20231201,114000,618226400,1424,1425,1425,1424,301
|
|
20231201,113900,617797575,1433,1433,1433,1433,0
|
|
20231201,113800,617797575,1433,1433,1433,1433,1
|
|
20231201,113700,617796142,1433,1433,1433,1433,1
|
|
20231201,113600,617794709,1433,1433,1433,1433,0
|
|
20231201,113500,617794709,1433,1433,1433,1433,0
|
|
20231201,113400,617794709,1433,1433,1433,1433,100
|
|
20231201,113300,617651409,1420,1423,1423,1420,3747
|
|
20231201,113200,612330189,1423,1423,1423,1423,100
|
|
20231201,113100,612187889,1421,1421,1421,1421,960
|
|
20231201,113000,610823729,1421,1421,1421,1421,540
|
|
20231201,112900,610056389,1421,1421,1421,1421,70
|
|
20231201,112800,609956919,1421,1421,1421,1421,1421
|
|
20231201,112700,607937678,1423,1423,1423,1423,0
|
|
20231201,112600,607937678,1423,1423,1426,1422,4736
|
|
20231201,112500,601199220,1423,1421,1423,1421,1410
|
|
20231201,112400,599194610,1421,1421,1421,1421,0
|
|
20231201,112300,599194610,1421,1421,1421,1421,10
|
|
20231201,112200,599180400,1420,1425,1425,1420,11479
|
|
20231201,112100,582846782,1427,1428,1428,1426,707
|
|
20231201,112000,581838330,1427,1427,1427,1427,50
|
|
20231201,111900,581766980,1427,1427,1427,1427,150
|
|
20231201,111800,581552930,1426,1426,1426,1426,1467
|
|
20231201,111700,579460988,1427,1429,1429,1427,4198
|
|
20231201,111600,573466766,1430,1438,1438,1430,740
|
|
20231201,111500,572407353,1439,1439,1439,1439,0
|
|
20231201,111400,572407353,1439,1439,1439,1439,0
|
|
20231201,111300,572407353,1439,1439,1439,1439,0
|
|
20231201,111200,572407353,1439,1439,1439,1439,1
|
|
20231201,111100,572405914,1439,1439,1439,1439,0
|
|
20231201,111000,572405914,1439,1439,1439,1439,0
|
|
20231201,110900,572405914,1439,1439,1439,1439,618
|
|
20231201,110800,571516612,1439,1439,1439,1439,0
|
|
20231201,110700,571516612,1439,1438,1439,1438,951
|
|
20231201,110600,570148627,1431,1431,1431,1431,3973
|
|
20231201,110500,564463264,1429,1429,1429,1429,0
|
|
20231201,110400,564463264,1429,1431,1431,1429,5050
|
|
20231201,110300,557239087,1431,1431,1431,1431,0
|
|
20231201,110200,557239087,1431,1431,1431,1431,0
|
|
20231201,110100,557239087,1431,1431,1431,1431,0
|
|
20231201,110000,557239087,1431,1431,1431,1431,0
|
|
20231201,105900,557239087,1431,1431,1431,1431,0
|
|
20231201,105800,557239087,1431,1436,1436,1431,2050
|
|
20231201,105700,554305287,1436,1436,1436,1436,0
|
|
20231201,105600,554305287,1436,1436,1436,1436,0
|
|
20231201,105500,554305287,1436,1436,1436,1436,2239
|
|
20231201,105400,551090083,1436,1436,1436,1436,0
|
|
20231201,105300,551090083,1436,1436,1436,1436,0
|
|
20231201,105200,551090083,1436,1436,1436,1436,2000
|
|
20231201,105100,548218083,1436,1436,1436,1436,4
|
|
20231201,105000,548212339,1436,1436,1436,1436,0
|
|
20231201,104900,548212339,1436,1436,1436,1436,0
|
|
20231201,104800,548212339,1436,1436,1436,1427,4707
|
|
20231201,104700,541481054,1438,1437,1438,1437,8
|
|
20231201,104600,541469551,1438,1438,1438,1438,30
|
|
20231201,104500,541426411,1438,1439,1439,1438,81
|
|
20231201,104400,541309932,1439,1439,1439,1439,500
|
|
20231201,104300,540590432,1439,1438,1439,1438,500
|
|
20231201,104200,539871063,1439,1431,1439,1431,169
|
|
20231201,104100,539629216,1431,1431,1431,1431,1240
|
|
20231201,104000,537854776,1431,1431,1431,1431,0
|
|
20231201,103900,537854776,1431,1431,1431,1431,161
|
|
20231201,103800,537624385,1431,1431,1431,1431,9
|
|
20231201,103700,537611506,1431,1433,1433,1431,119
|
|
20231201,103600,537441105,1433,1433,1433,1433,1
|
|
20231201,103500,537439672,1434,1434,1434,1434,2
|
|
20231201,103400,537436804,1430,1433,1433,1430,3154
|
|
20231201,103300,532926521,1433,1433,1433,1433,10
|
|
20231201,103200,532912191,1433,1431,1433,1431,15
|
|
20231201,103100,532890724,1432,1432,1432,1432,1
|
|
20231201,103000,532889292,1433,1433,1433,1433,0
|
|
20231201,102900,532889292,1433,1433,1433,1433,0
|
|
20231201,102800,532889292,1433,1433,1433,1433,744
|
|
20231201,102700,531823140,1433,1433,1433,1433,0
|
|
20231201,102600,531823140,1433,1433,1433,1433,0
|
|
20231201,102500,531823140,1433,1433,1433,1433,0
|
|
20231201,102400,531823140,1433,1433,1433,1433,457
|
|
20231201,102300,531168259,1432,1432,1432,1432,1
|
|
20231201,102200,531166827,1432,1429,1432,1429,3082
|
|
20231201,102100,526753649,1429,1429,1429,1429,22
|
|
20231201,102000,526722211,1424,1432,1436,1424,13004
|
|
20231201,101900,508156245,1432,1432,1432,1432,0
|
|
20231201,101800,508156245,1432,1432,1432,1432,0
|
|
20231201,101700,508156245,1432,1432,1432,1432,0
|
|
20231201,101600,508156245,1432,1432,1432,1428,5050
|
|
20231201,101500,500933348,1433,1440,1440,1433,2440
|
|
20231201,101400,497430461,1441,1441,1441,1441,0
|
|
20231201,101300,497430461,1441,1441,1441,1441,0
|
|
20231201,101200,497430461,1441,1441,1441,1441,100
|
|
20231201,101100,497286361,1442,1442,1442,1442,0
|
|
20231201,101000,497286361,1442,1442,1442,1442,530
|
|
20231201,100900,496522101,1442,1442,1442,1442,500
|
|
20231201,100800,495801101,1443,1439,1443,1438,251
|
|
20231201,100700,495440013,1444,1444,1444,1444,0
|
|
20231201,100600,495440013,1444,1444,1444,1444,39
|
|
20231201,100500,495383697,1440,1444,1444,1440,2905
|
|
20231201,100400,491200332,1444,1444,1444,1444,869
|
|
20231201,100300,489945496,1444,1444,1444,1444,0
|
|
20231201,100200,489945496,1444,1444,1444,1444,118
|
|
20231201,100100,489775104,1444,1443,1444,1443,6214
|
|
20231201,100000,480802188,1443,1446,1448,1443,5842
|
|
20231201,095900,472363590,1444,1433,1444,1433,6734
|
|
20231201,095800,462661547,1433,1433,1433,1433,1
|
|
20231201,095700,462660114,1428,1430,1433,1428,1002
|
|
20231201,095600,461225529,1430,1430,1430,1429,570
|
|
20231201,095500,460410629,1425,1428,1428,1425,762
|
|
20231201,095400,459323925,1429,1429,1429,1429,18
|
|
20231201,095300,459298203,1431,1429,1431,1429,541
|
|
20231201,095200,458525104,1420,1421,1421,1420,1317
|
|
20231201,095100,456654564,1420,1420,1427,1420,2166
|
|
20231201,095000,453564046,1419,1421,1421,1419,1627
|
|
20231201,094900,451252839,1429,1429,1429,1429,33
|
|
20231201,094800,451205682,1420,1420,1420,1420,900
|
|
20231201,094700,449927682,1420,1420,1420,1420,0
|
|
20231201,094600,449927682,1420,1420,1420,1419,1300
|
|
20231201,094500,448081782,1420,1420,1420,1420,200
|
|
20231201,094400,447797782,1420,1422,1422,1420,5006
|
|
20231201,094300,440687533,1423,1424,1431,1423,1224
|
|
20231201,094200,438945248,1431,1431,1431,1431,0
|
|
20231201,094100,438945248,1431,1432,1432,1423,543
|
|
20231201,094000,438170044,1432,1432,1432,1432,0
|
|
20231201,093900,438170044,1432,1432,1432,1432,60
|
|
20231201,093800,438084124,1432,1431,1432,1431,559
|
|
20231201,093700,437283936,1432,1432,1432,1431,3064
|
|
20231201,093600,432899340,1423,1423,1423,1423,4227
|
|
20231201,093500,426884319,1424,1415,1424,1415,529
|
|
20231201,093400,426131068,1415,1415,1423,1414,2265
|
|
20231201,093300,422927439,1415,1421,1423,1415,3680
|
|
20231201,093200,417718602,1410,1434,1434,1410,10591
|
|
20231201,093100,402670860,1434,1434,1434,1434,1
|
|
20231201,093000,402669426,1425,1425,1434,1425,2776
|
|
20231201,092900,398713563,1425,1424,1434,1424,3291
|
|
20231201,092800,394026022,1424,1428,1428,1420,8971
|
|
20231201,092700,381250932,1428,1436,1436,1428,5142
|
|
20231201,092600,373889085,1436,1445,1445,1436,9569
|
|
20231201,092500,360118157,1445,1450,1451,1445,5109
|
|
20231201,092400,352712059,1453,1454,1455,1449,8519
|
|
20231201,092300,340331403,1454,1466,1466,1449,24723
|
|
20231201,092200,304249254,1468,1485,1485,1468,1323
|
|
20231201,092100,302304639,1470,1470,1470,1470,1228
|
|
20231201,092000,300499479,1469,1467,1470,1462,8971
|
|
20231201,091900,287357795,1467,1467,1468,1460,8409
|
|
20231201,091800,275051032,1468,1477,1477,1467,6867
|
|
20231201,091700,264936748,1478,1487,1487,1478,1164
|
|
20231201,091600,263216218,1487,1478,1487,1478,1313
|
|
20231201,091500,261264066,1478,1488,1488,1478,15014
|
|
20231201,091400,239008470,1488,1489,1496,1486,3245
|
|
20231201,091300,234180752,1488,1497,1498,1488,11658
|
|
20231201,091200,216791089,1498,1500,1500,1498,985
|
|
20231201,091100,215314614,1499,1499,1500,1499,2971
|
|
20231201,091000,210859553,1500,1500,1501,1491,2247
|
|
20231201,090900,207490553,1499,1489,1499,1480,9850
|
|
20231201,090800,192840219,1491,1510,1510,1488,12843
|
|
20231201,090700,173560340,1510,1520,1522,1510,4625
|
|
20231201,090600,166538455,1520,1513,1520,1508,50009
|
|
20231201,090500,90819630,1513,1502,1513,1502,6439
|
|
20231201,090400,81098067,1501,1498,1501,1497,8765
|
|
20231201,090300,67957008,1498,1494,1500,1491,21227
|
|
20231201,090200,36182889,1494,1474,1496,1466,17332
|
|
20231201,090100,10578309,1465,1463,1465,1463,3742
|
|
20231201,090000,5103353,1461,1461,1463,1461,3493
|