606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,190300,390854888,1585,1585,1585,1585,6240
|
|
20231201,190200,390854888,1585,1585,1585,1585,0
|
|
20231201,190100,390854888,1585,1585,1585,1585,0
|
|
20231201,190000,390854888,1585,1585,1585,1585,0
|
|
20231201,185900,390854888,1585,1585,1585,1585,0
|
|
20231201,185800,390854888,1585,1585,1585,1585,0
|
|
20231201,185700,390854888,1585,1585,1585,1585,0
|
|
20231201,185600,390854888,1585,1585,1585,1585,0
|
|
20231201,185500,390854888,1585,1585,1585,1585,0
|
|
20231201,185400,390854888,1585,1585,1585,1585,0
|
|
20231201,185300,390854888,1585,1585,1585,1585,0
|
|
20231201,185200,390854888,1585,1585,1585,1585,0
|
|
20231201,185100,390854888,1585,1585,1585,1585,0
|
|
20231201,185000,390854888,1585,1585,1585,1585,0
|
|
20231201,184900,390854888,1585,1585,1585,1585,0
|
|
20231201,184800,390854888,1585,1585,1585,1585,0
|
|
20231201,184700,390854888,1585,1585,1585,1585,0
|
|
20231201,184600,390854888,1585,1585,1585,1585,0
|
|
20231201,184500,390854888,1585,1585,1585,1585,0
|
|
20231201,184400,390854888,1585,1585,1585,1585,0
|
|
20231201,184300,390854888,1585,1585,1585,1585,0
|
|
20231201,184200,390854888,1585,1585,1585,1585,0
|
|
20231201,184100,390854888,1585,1585,1585,1585,0
|
|
20231201,184000,390854888,1585,1585,1585,1585,0
|
|
20231201,183900,390854888,1585,1585,1585,1585,0
|
|
20231201,183800,390854888,1585,1585,1585,1585,0
|
|
20231201,183700,390854888,1585,1585,1585,1585,0
|
|
20231201,183600,390854888,1585,1585,1585,1585,0
|
|
20231201,183500,390854888,1585,1585,1585,1585,0
|
|
20231201,183400,390854888,1585,1585,1585,1585,0
|
|
20231201,183300,390854888,1585,1585,1585,1585,6240
|
|
20231201,183200,390854888,1585,1585,1585,1585,0
|
|
20231201,183100,390854888,1585,1585,1585,1585,0
|
|
20231201,183000,390854888,1585,1585,1585,1585,0
|
|
20231201,182900,390854888,1585,1585,1585,1585,0
|
|
20231201,182800,390854888,1585,1585,1585,1585,0
|
|
20231201,182700,390854888,1585,1585,1585,1585,0
|
|
20231201,182600,390854888,1585,1585,1585,1585,0
|
|
20231201,182500,390854888,1585,1585,1585,1585,0
|
|
20231201,182400,390854888,1585,1585,1585,1585,0
|
|
20231201,182300,390854888,1585,1585,1585,1585,0
|
|
20231201,182200,390854888,1585,1585,1585,1585,0
|
|
20231201,182100,390854888,1585,1585,1585,1585,0
|
|
20231201,182000,390854888,1585,1585,1585,1585,0
|
|
20231201,181900,390854888,1585,1585,1585,1585,0
|
|
20231201,181800,390854888,1585,1585,1585,1585,0
|
|
20231201,181700,390854888,1585,1585,1585,1585,0
|
|
20231201,181600,390854888,1585,1585,1585,1585,0
|
|
20231201,181500,390854888,1585,1585,1585,1585,0
|
|
20231201,181400,390854888,1585,1585,1585,1585,0
|
|
20231201,181300,390854888,1585,1585,1585,1585,0
|
|
20231201,181200,390854888,1585,1585,1585,1585,0
|
|
20231201,181100,390854888,1585,1585,1585,1585,0
|
|
20231201,181000,390854888,1585,1585,1585,1585,0
|
|
20231201,180900,390854888,1585,1585,1585,1585,0
|
|
20231201,180800,390854888,1585,1585,1585,1585,0
|
|
20231201,180700,390854888,1585,1585,1585,1585,0
|
|
20231201,180600,390854888,1585,1585,1585,1585,0
|
|
20231201,180500,390854888,1585,1585,1585,1585,0
|
|
20231201,180400,390854888,1585,1585,1585,1585,0
|
|
20231201,180300,390854888,1585,1585,1585,1585,6240
|
|
20231201,180200,390854888,1585,1585,1585,1585,0
|
|
20231201,180100,390854888,1585,1585,1585,1585,0
|
|
20231201,180000,390854888,1585,1585,1585,1585,0
|
|
20231201,175900,390854888,1585,1585,1585,1585,0
|
|
20231201,175800,390854888,1585,1585,1585,1585,0
|
|
20231201,175700,390854888,1585,1585,1585,1585,0
|
|
20231201,175600,390854888,1585,1585,1585,1585,0
|
|
20231201,175500,390854888,1585,1585,1585,1585,0
|
|
20231201,175400,390854888,1585,1585,1585,1585,0
|
|
20231201,175300,390854888,1585,1585,1585,1585,0
|
|
20231201,175200,390854888,1585,1585,1585,1585,0
|
|
20231201,175100,390854888,1585,1585,1585,1585,0
|
|
20231201,175000,390854888,1585,1585,1585,1585,0
|
|
20231201,174900,390854888,1585,1585,1585,1585,0
|
|
20231201,174800,390854888,1585,1585,1585,1585,0
|
|
20231201,174700,390854888,1585,1585,1585,1585,0
|
|
20231201,174600,390854888,1585,1585,1585,1585,0
|
|
20231201,174500,390854888,1585,1585,1585,1585,0
|
|
20231201,174400,390854888,1585,1585,1585,1585,0
|
|
20231201,174300,390854888,1585,1585,1585,1585,0
|
|
20231201,174200,390854888,1585,1585,1585,1585,0
|
|
20231201,174100,390854888,1585,1585,1585,1585,0
|
|
20231201,174000,390854888,1585,1585,1585,1585,0
|
|
20231201,173900,390854888,1585,1585,1585,1585,0
|
|
20231201,173800,390854888,1585,1585,1585,1585,0
|
|
20231201,173700,390854888,1585,1585,1585,1585,0
|
|
20231201,173600,390854888,1585,1585,1585,1585,0
|
|
20231201,173500,390854888,1585,1585,1585,1585,0
|
|
20231201,173400,390854888,1585,1585,1585,1585,0
|
|
20231201,173300,390854888,1585,1585,1585,1585,6240
|
|
20231201,173200,390854888,1585,1585,1585,1585,0
|
|
20231201,173100,390854888,1585,1585,1585,1585,0
|
|
20231201,173000,390854888,1585,1585,1585,1585,0
|
|
20231201,172900,390854888,1585,1585,1585,1585,0
|
|
20231201,172800,390854888,1585,1585,1585,1585,0
|
|
20231201,172700,390854888,1585,1585,1585,1585,0
|
|
20231201,172600,390854888,1585,1585,1585,1585,0
|
|
20231201,172500,390854888,1585,1585,1585,1585,0
|
|
20231201,172400,390854888,1585,1585,1585,1585,0
|
|
20231201,172300,390854888,1585,1585,1585,1585,0
|
|
20231201,172200,390854888,1585,1585,1585,1585,0
|
|
20231201,172100,390854888,1585,1585,1585,1585,0
|
|
20231201,172000,390854888,1585,1585,1585,1585,0
|
|
20231201,171900,390854888,1585,1585,1585,1585,0
|
|
20231201,171800,390854888,1585,1585,1585,1585,0
|
|
20231201,171700,390854888,1585,1585,1585,1585,0
|
|
20231201,171600,390854888,1585,1585,1585,1585,0
|
|
20231201,171500,390854888,1585,1585,1585,1585,0
|
|
20231201,171400,390854888,1585,1585,1585,1585,0
|
|
20231201,171300,390854888,1585,1585,1585,1585,0
|
|
20231201,171200,390854888,1585,1585,1585,1585,0
|
|
20231201,171100,390854888,1585,1585,1585,1585,0
|
|
20231201,171000,390854888,1585,1585,1585,1585,0
|
|
20231201,170900,390854888,1585,1585,1585,1585,0
|
|
20231201,170800,390854888,1585,1585,1585,1585,0
|
|
20231201,170700,390854888,1585,1585,1585,1585,0
|
|
20231201,170600,390854888,1585,1585,1585,1585,0
|
|
20231201,170500,390854888,1585,1585,1585,1585,0
|
|
20231201,170400,390854888,1585,1585,1585,1585,0
|
|
20231201,170300,390854888,1585,1585,1585,1585,6240
|
|
20231201,170200,390854888,1585,1585,1585,1585,0
|
|
20231201,170100,390854888,1585,1585,1585,1585,0
|
|
20231201,170000,390854888,1585,1585,1585,1585,0
|
|
20231201,165900,390854888,1585,1585,1585,1585,0
|
|
20231201,165800,390854888,1585,1585,1585,1585,0
|
|
20231201,165700,390854888,1585,1585,1585,1585,0
|
|
20231201,165600,390854888,1585,1585,1585,1585,0
|
|
20231201,165500,390854888,1585,1585,1585,1585,0
|
|
20231201,165400,390854888,1585,1585,1585,1585,0
|
|
20231201,165300,390854888,1585,1585,1585,1585,0
|
|
20231201,165200,390854888,1585,1585,1585,1585,0
|
|
20231201,165100,390854888,1585,1585,1585,1585,0
|
|
20231201,165000,390854888,1585,1585,1585,1585,0
|
|
20231201,164900,390854888,1585,1585,1585,1585,0
|
|
20231201,164800,390854888,1585,1585,1585,1585,0
|
|
20231201,164700,390854888,1585,1585,1585,1585,0
|
|
20231201,164600,390854888,1585,1585,1585,1585,0
|
|
20231201,164500,390854888,1585,1585,1585,1585,0
|
|
20231201,164400,390854888,1585,1585,1585,1585,0
|
|
20231201,164300,390854888,1585,1585,1585,1585,0
|
|
20231201,164200,390854888,1585,1585,1585,1585,0
|
|
20231201,164100,390854888,1585,1585,1585,1585,0
|
|
20231201,164000,390854888,1585,1585,1585,1585,0
|
|
20231201,163900,390854888,1585,1585,1585,1585,0
|
|
20231201,163800,390854888,1585,1585,1585,1585,0
|
|
20231201,163700,390854888,1585,1585,1585,1585,0
|
|
20231201,163600,390854888,1585,1585,1585,1585,0
|
|
20231201,163500,390854888,1585,1585,1585,1585,0
|
|
20231201,163400,390854888,1585,1585,1585,1585,0
|
|
20231201,163300,390854888,1585,1585,1585,1585,6240
|
|
20231201,163200,390854888,1585,1585,1585,1585,0
|
|
20231201,163100,390854888,1585,1585,1585,1585,0
|
|
20231201,163000,390854888,1585,1585,1585,1585,0
|
|
20231201,162900,390854888,1585,1585,1585,1585,0
|
|
20231201,162800,390854888,1585,1585,1585,1585,0
|
|
20231201,162700,390854888,1585,1585,1585,1585,0
|
|
20231201,162600,390854888,1585,1585,1585,1585,0
|
|
20231201,162500,390854888,1585,1585,1585,1585,0
|
|
20231201,162400,390854888,1585,1585,1585,1585,0
|
|
20231201,162300,390854888,1585,1585,1585,1585,0
|
|
20231201,162200,390854888,1585,1585,1585,1585,0
|
|
20231201,162100,390854888,1585,1585,1585,1585,0
|
|
20231201,162000,390854888,1585,1585,1585,1585,0
|
|
20231201,161900,390854888,1585,1585,1585,1585,0
|
|
20231201,161800,390854888,1585,1585,1585,1585,0
|
|
20231201,161700,390854888,1585,1585,1585,1585,0
|
|
20231201,161600,390854888,1585,1585,1585,1585,0
|
|
20231201,161500,390854888,1585,1585,1585,1585,0
|
|
20231201,161400,390854888,1585,1585,1585,1585,0
|
|
20231201,161300,390854888,1585,1585,1585,1585,0
|
|
20231201,161200,390854888,1585,1585,1585,1585,0
|
|
20231201,161100,390854888,1585,1585,1585,1585,0
|
|
20231201,161000,390854888,1585,1585,1585,1585,0
|
|
20231201,160900,390854888,1585,1585,1585,1585,0
|
|
20231201,160800,390854888,1585,1585,1585,1585,0
|
|
20231201,160700,390854888,1585,1585,1585,1585,0
|
|
20231201,160600,390854888,1585,1585,1585,1585,0
|
|
20231201,160500,390854888,1585,1585,1585,1585,0
|
|
20231201,160400,390854888,1585,1585,1585,1585,0
|
|
20231201,160300,390854888,1585,1585,1585,1585,6240
|
|
20231201,160200,390854888,1585,1585,1585,1585,0
|
|
20231201,160100,390854888,1585,1585,1585,1585,0
|
|
20231201,160000,390854888,1585,1585,1585,1585,0
|
|
20231201,155900,390854888,1585,1585,1585,1585,0
|
|
20231201,155800,390854888,1585,1585,1585,1585,0
|
|
20231201,155700,390854888,1585,1585,1585,1585,0
|
|
20231201,155600,390854888,1585,1585,1585,1585,0
|
|
20231201,155500,390854888,1585,1585,1585,1585,0
|
|
20231201,155400,390854888,1585,1585,1585,1585,0
|
|
20231201,155300,390854888,1585,1585,1585,1585,0
|
|
20231201,155200,390854888,1585,1585,1585,1585,0
|
|
20231201,155100,390854888,1585,1585,1585,1585,0
|
|
20231201,155000,390854888,1585,1585,1585,1585,0
|
|
20231201,154900,390854888,1585,1585,1585,1585,0
|
|
20231201,154800,390854888,1585,1585,1585,1585,0
|
|
20231201,154700,390854888,1585,1585,1585,1585,0
|
|
20231201,154600,390854888,1585,1585,1585,1585,0
|
|
20231201,154500,390854888,1585,1585,1585,1585,0
|
|
20231201,154400,390854888,1585,1585,1585,1585,0
|
|
20231201,154300,390854888,1585,1585,1585,1585,0
|
|
20231201,154200,390854888,1585,1585,1585,1585,0
|
|
20231201,154100,390854888,1585,1585,1585,1585,0
|
|
20231201,154000,390854888,1585,1585,1585,1585,0
|
|
20231201,153900,390854888,1585,1585,1585,1585,0
|
|
20231201,153800,390854888,1585,1585,1585,1585,0
|
|
20231201,153700,390854888,1585,1585,1585,1585,0
|
|
20231201,153600,390854888,1585,1585,1585,1585,0
|
|
20231201,153500,390854888,1585,1585,1585,1585,0
|
|
20231201,153400,390854888,1585,1585,1585,1585,0
|
|
20231201,153300,390854888,1585,1585,1585,1585,6240
|
|
20231201,153200,390854888,1585,1585,1585,1585,0
|
|
20231201,153100,390854888,1585,1585,1585,1585,0
|
|
20231201,153000,390854888,1585,1585,1585,1585,6240
|
|
20231201,152900,380964488,1581,1581,1581,1581,0
|
|
20231201,152800,380964488,1581,1581,1581,1581,0
|
|
20231201,152700,380964488,1581,1581,1581,1581,0
|
|
20231201,152600,380964488,1581,1581,1581,1581,0
|
|
20231201,152500,380964488,1581,1581,1581,1581,0
|
|
20231201,152400,380964488,1581,1581,1581,1581,0
|
|
20231201,152300,380964488,1581,1581,1581,1581,0
|
|
20231201,152200,380964488,1581,1581,1581,1581,0
|
|
20231201,152100,380964488,1581,1581,1581,1581,0
|
|
20231201,152000,380964488,1581,1581,1581,1581,0
|
|
20231201,151900,380964488,1581,1579,1581,1579,2161
|
|
20231201,151800,377551907,1581,1580,1581,1579,3504
|
|
20231201,151700,372018537,1581,1581,1581,1580,981
|
|
20231201,151600,370468527,1580,1580,1580,1580,0
|
|
20231201,151500,370468527,1580,1580,1580,1580,44
|
|
20231201,151400,370399007,1580,1581,1581,1580,128
|
|
20231201,151300,370196727,1581,1580,1581,1579,462
|
|
20231201,151200,369466763,1579,1577,1579,1577,1229
|
|
20231201,151100,367526366,1579,1579,1579,1579,0
|
|
20231201,151000,367526366,1579,1579,1579,1577,127
|
|
20231201,150900,367326033,1579,1579,1579,1579,12
|
|
20231201,150800,367307085,1576,1576,1576,1576,0
|
|
20231201,150700,367307085,1576,1575,1576,1575,221
|
|
20231201,150600,366958876,1576,1576,1576,1576,34
|
|
20231201,150500,366905292,1576,1576,1576,1576,86
|
|
20231201,150400,366769756,1579,1579,1579,1579,2
|
|
20231201,150300,366766598,1576,1579,1579,1576,85
|
|
20231201,150200,366632543,1580,1580,1580,1580,32
|
|
20231201,150100,366581983,1580,1580,1580,1580,4
|
|
20231201,150000,366575663,1580,1580,1580,1580,0
|
|
20231201,145900,366575663,1580,1580,1580,1575,524
|
|
20231201,145800,365750343,1575,1576,1576,1575,77
|
|
20231201,145700,365629065,1575,1579,1579,1575,403
|
|
20231201,145600,364994111,1579,1579,1579,1579,1
|
|
20231201,145500,364992532,1580,1580,1580,1580,0
|
|
20231201,145400,364992532,1580,1578,1580,1578,1267
|
|
20231201,145300,362992335,1578,1577,1578,1575,1065
|
|
20231201,145200,361314865,1576,1576,1578,1576,258
|
|
20231201,145100,360907903,1578,1578,1578,1578,1
|
|
20231201,145000,360906325,1576,1576,1576,1576,42
|
|
20231201,144900,360840133,1576,1576,1576,1576,0
|
|
20231201,144800,360840133,1576,1573,1576,1573,273
|
|
20231201,144700,360410701,1573,1573,1573,1573,800
|
|
20231201,144600,359152301,1573,1573,1573,1573,0
|
|
20231201,144500,359152301,1573,1573,1573,1573,1
|
|
20231201,144400,359150728,1571,1571,1571,1571,706
|
|
20231201,144300,358041602,1571,1571,1571,1571,0
|
|
20231201,144200,358041602,1571,1571,1571,1571,87
|
|
20231201,144100,357904925,1573,1573,1573,1573,0
|
|
20231201,144000,357904925,1573,1571,1573,1570,1941
|
|
20231201,143900,354857488,1573,1571,1573,1571,88
|
|
20231201,143800,354719238,1574,1574,1574,1574,0
|
|
20231201,143700,354719238,1574,1574,1574,1574,0
|
|
20231201,143600,354719238,1574,1574,1574,1574,0
|
|
20231201,143500,354719238,1574,1574,1574,1574,1
|
|
20231201,143400,354717664,1570,1570,1570,1570,0
|
|
20231201,143300,354717664,1570,1571,1571,1570,88
|
|
20231201,143200,354579451,1570,1570,1570,1570,0
|
|
20231201,143100,354579451,1570,1570,1570,1570,488
|
|
20231201,143000,353813291,1570,1573,1573,1570,27
|
|
20231201,142900,353770823,1572,1575,1575,1572,1862
|
|
20231201,142800,350839413,1580,1578,1580,1578,200
|
|
20231201,142700,350523453,1573,1567,1573,1567,2572
|
|
20231201,142600,346481626,1568,1568,1568,1568,50
|
|
20231201,142500,346403226,1568,1568,1568,1568,2
|
|
20231201,142400,346400090,1568,1568,1568,1568,0
|
|
20231201,142300,346400090,1568,1568,1568,1568,42
|
|
20231201,142200,346334234,1568,1571,1571,1568,6538
|
|
20231201,142100,336073180,1574,1574,1574,1574,1
|
|
20231201,142000,336071606,1571,1571,1571,1571,0
|
|
20231201,141900,336071606,1571,1571,1571,1571,88
|
|
20231201,141800,335933358,1571,1574,1574,1571,1930
|
|
20231201,141700,332901108,1577,1577,1577,1577,1
|
|
20231201,141600,332899531,1571,1571,1571,1571,0
|
|
20231201,141500,332899531,1571,1571,1571,1571,588
|
|
20231201,141400,331975783,1571,1571,1571,1571,110
|
|
20231201,141300,331802973,1571,1571,1571,1571,0
|
|
20231201,141200,331802973,1571,1572,1572,1571,2000
|
|
20231201,141100,328660432,1572,1572,1572,1572,87
|
|
20231201,141000,328523668,1572,1572,1572,1572,0
|
|
20231201,140900,328523668,1572,1573,1574,1572,1031
|
|
20231201,140800,326901901,1574,1575,1575,1574,303
|
|
20231201,140700,326424977,1575,1576,1576,1575,345
|
|
20231201,140600,325881269,1575,1575,1575,1575,0
|
|
20231201,140500,325881269,1575,1575,1575,1575,38
|
|
20231201,140400,325821419,1576,1576,1576,1576,50
|
|
20231201,140300,325742619,1577,1577,1577,1577,0
|
|
20231201,140200,325742619,1577,1577,1577,1577,1
|
|
20231201,140100,325741042,1580,1580,1580,1580,0
|
|
20231201,140000,325741042,1580,1579,1580,1579,601
|
|
20231201,135900,324792050,1575,1575,1575,1575,0
|
|
20231201,135800,324792050,1575,1575,1579,1575,14
|
|
20231201,135700,324769996,1574,1574,1574,1574,87
|
|
20231201,135600,324633058,1578,1575,1583,1575,620
|
|
20231201,135500,323651810,1577,1574,1583,1574,2410
|
|
20231201,135400,319854305,1574,1574,1574,1574,1
|
|
20231201,135300,319852731,1571,1572,1572,1571,88
|
|
20231201,135200,319714470,1571,1571,1571,1571,0
|
|
20231201,135100,319714470,1571,1571,1571,1571,1
|
|
20231201,135000,319712899,1571,1571,1571,1570,1299
|
|
20231201,134900,317673313,1572,1572,1572,1572,75
|
|
20231201,134800,317555413,1573,1573,1573,1573,1304
|
|
20231201,134700,315504221,1579,1572,1579,1572,2
|
|
20231201,134600,315501070,1573,1575,1575,1573,120
|
|
20231201,134500,315312270,1576,1576,1576,1576,45
|
|
20231201,134400,315241350,1578,1578,1578,1578,10
|
|
20231201,134300,315225570,1581,1581,1581,1581,0
|
|
20231201,134200,315225570,1581,1581,1581,1581,1
|
|
20231201,134100,315223989,1581,1581,1581,1581,1
|
|
20231201,134000,315222408,1581,1577,1581,1577,90
|
|
20231201,133900,315080326,1579,1580,1580,1579,38
|
|
20231201,133800,315020321,1581,1581,1581,1581,0
|
|
20231201,133700,315020321,1581,1578,1581,1577,88
|
|
20231201,133600,314881491,1581,1581,1581,1581,0
|
|
20231201,133500,314881491,1581,1581,1581,1581,0
|
|
20231201,133400,314881491,1581,1581,1581,1581,11
|
|
20231201,133300,314864100,1581,1581,1581,1581,0
|
|
20231201,133200,314864100,1581,1581,1581,1581,59
|
|
20231201,133100,314770821,1581,1578,1581,1578,1203
|
|
20231201,133000,312870331,1580,1580,1580,1580,0
|
|
20231201,132900,312870331,1580,1580,1580,1580,0
|
|
20231201,132800,312870331,1580,1572,1580,1572,3000
|
|
20231201,132700,308137840,1570,1570,1570,1570,88
|
|
20231201,132600,307999680,1570,1570,1570,1570,0
|
|
20231201,132500,307999680,1570,1570,1570,1570,88
|
|
20231201,132400,307861520,1573,1573,1573,1573,0
|
|
20231201,132300,307861520,1573,1573,1573,1573,5
|
|
20231201,132200,307853655,1573,1573,1573,1573,51
|
|
20231201,132100,307773432,1570,1570,1570,1570,0
|
|
20231201,132000,307773432,1570,1570,1570,1570,1942
|
|
20231201,131900,304724492,1570,1570,1570,1570,0
|
|
20231201,131800,304724492,1570,1570,1570,1570,249
|
|
20231201,131700,304333562,1571,1571,1571,1570,6386
|
|
20231201,131600,294307489,1572,1572,1572,1572,4
|
|
20231201,131500,294301201,1570,1570,1570,1570,0
|
|
20231201,131400,294301201,1570,1572,1572,1570,85
|
|
20231201,131300,294167679,1572,1573,1573,1572,13
|
|
20231201,131200,294147233,1573,1573,1573,1573,0
|
|
20231201,131100,294147233,1573,1572,1573,1572,768
|
|
20231201,131000,292939469,1573,1573,1573,1573,250
|
|
20231201,130900,292546219,1570,1570,1570,1570,1006
|
|
20231201,130800,290966799,1570,1570,1570,1570,66
|
|
20231201,130700,290863179,1570,1569,1570,1569,63
|
|
20231201,130600,290764329,1569,1568,1569,1568,1927
|
|
20231201,130500,287741853,1567,1567,1567,1567,93
|
|
20231201,130400,287596122,1565,1565,1565,1565,0
|
|
20231201,130300,287596122,1565,1565,1565,1565,88
|
|
20231201,130200,287458402,1568,1568,1568,1568,8
|
|
20231201,130100,287445858,1568,1567,1568,1567,173
|
|
20231201,130000,287174762,1567,1567,1567,1567,0
|
|
20231201,125900,287174762,1567,1567,1567,1567,10
|
|
20231201,125800,287159092,1565,1565,1565,1565,2421
|
|
20231201,125700,283370227,1565,1565,1565,1565,381
|
|
20231201,125600,282773962,1566,1566,1566,1566,1394
|
|
20231201,125500,280590958,1566,1567,1567,1566,3103
|
|
20231201,125400,275731101,1567,1567,1567,1567,87
|
|
20231201,125300,275594772,1567,1567,1567,1567,0
|
|
20231201,125200,275594772,1567,1567,1567,1567,0
|
|
20231201,125100,275594772,1567,1567,1567,1567,1030
|
|
20231201,125000,273980762,1567,1567,1567,1567,87
|
|
20231201,124900,273844433,1567,1567,1567,1567,102
|
|
20231201,124800,273684599,1567,1567,1567,1567,45
|
|
20231201,124700,273614084,1567,1568,1568,1567,2779
|
|
20231201,124600,269258613,1570,1570,1570,1570,12
|
|
20231201,124500,269239773,1571,1571,1571,1571,0
|
|
20231201,124400,269239773,1571,1570,1571,1570,129
|
|
20231201,124300,269037202,1571,1571,1571,1571,0
|
|
20231201,124200,269037202,1571,1572,1572,1567,1736
|
|
20231201,124100,266314383,1572,1568,1572,1568,282
|
|
20231201,124000,265872199,1572,1569,1572,1568,2095
|
|
20231201,123900,262581142,1569,1569,1569,1569,189
|
|
20231201,123800,262284601,1568,1568,1568,1568,0
|
|
20231201,123700,262284601,1568,1568,1568,1568,0
|
|
20231201,123600,262284601,1568,1569,1569,1568,88
|
|
20231201,123500,262146616,1569,1569,1569,1569,10
|
|
20231201,123400,262130926,1571,1571,1571,1571,0
|
|
20231201,123300,262130926,1571,1569,1571,1569,894
|
|
20231201,123200,260726991,1571,1571,1571,1571,0
|
|
20231201,123100,260726991,1571,1571,1571,1571,0
|
|
20231201,123000,260726991,1571,1570,1571,1570,10
|
|
20231201,122900,260711290,1568,1568,1568,1568,0
|
|
20231201,122800,260711290,1568,1568,1568,1568,633
|
|
20231201,122700,259718746,1568,1567,1568,1567,510
|
|
20231201,122600,258919562,1565,1565,1565,1565,0
|
|
20231201,122500,258919562,1565,1565,1565,1565,88
|
|
20231201,122400,258781842,1564,1564,1564,1564,0
|
|
20231201,122300,258781842,1564,1567,1567,1564,1828
|
|
20231201,122200,255919939,1566,1567,1567,1566,88
|
|
20231201,122100,255782061,1567,1571,1571,1567,5157
|
|
20231201,122000,247691711,1571,1571,1571,1571,340
|
|
20231201,121900,247157571,1572,1574,1574,1572,2760
|
|
20231201,121800,242817168,1574,1574,1574,1573,130
|
|
20231201,121700,242612658,1574,1574,1574,1574,45
|
|
20231201,121600,242541828,1575,1575,1575,1575,81
|
|
20231201,121500,242414253,1575,1575,1575,1575,53
|
|
20231201,121400,242330778,1573,1574,1574,1573,88
|
|
20231201,121300,242192345,1574,1574,1574,1574,118
|
|
20231201,121200,242006613,1574,1574,1574,1574,30
|
|
20231201,121100,241959393,1573,1573,1573,1572,875
|
|
20231201,121000,240583106,1573,1573,1573,1573,17
|
|
20231201,120900,240556365,1573,1573,1573,1573,417
|
|
20231201,120800,239900424,1574,1574,1574,1574,486
|
|
20231201,120700,239135460,1575,1575,1575,1575,3673
|
|
20231201,120600,233350485,1575,1575,1575,1575,87
|
|
20231201,120500,233213460,1575,1575,1575,1575,1000
|
|
20231201,120400,231638460,1576,1576,1576,1576,450
|
|
20231201,120300,230929260,1577,1579,1579,1577,6831
|
|
20231201,120200,220150303,1580,1580,1580,1580,54
|
|
20231201,120100,220064983,1579,1579,1579,1579,39
|
|
20231201,120000,220003402,1579,1580,1580,1579,653
|
|
20231201,115900,218971813,1578,1581,1581,1578,7462
|
|
20231201,115800,207179460,1582,1582,1582,1582,23
|
|
20231201,115700,207143074,1582,1582,1582,1582,0
|
|
20231201,115600,207143074,1582,1583,1583,1582,2026
|
|
20231201,115500,203937935,1583,1583,1583,1583,1
|
|
20231201,115400,203936352,1583,1583,1583,1583,0
|
|
20231201,115300,203936352,1583,1582,1583,1582,118
|
|
20231201,115200,203749658,1582,1583,1583,1582,2501
|
|
20231201,115100,199790671,1583,1583,1583,1583,167
|
|
20231201,115000,199526310,1583,1583,1583,1583,0
|
|
20231201,114900,199526310,1583,1583,1583,1583,0
|
|
20231201,114800,199526310,1583,1583,1583,1583,87
|
|
20231201,114700,199388589,1583,1583,1583,1583,0
|
|
20231201,114600,199388589,1583,1583,1583,1583,87
|
|
20231201,114500,199250868,1585,1585,1585,1585,0
|
|
20231201,114400,199250868,1585,1585,1585,1585,0
|
|
20231201,114300,199250868,1585,1585,1585,1585,0
|
|
20231201,114200,199250868,1585,1585,1585,1585,1
|
|
20231201,114100,199249283,1583,1583,1583,1583,87
|
|
20231201,114000,199111562,1583,1583,1583,1583,0
|
|
20231201,113900,199111562,1583,1583,1583,1583,1
|
|
20231201,113800,199109979,1583,1584,1584,1583,87
|
|
20231201,113700,198972254,1585,1585,1585,1585,0
|
|
20231201,113600,198972254,1585,1585,1585,1585,1
|
|
20231201,113500,198970669,1583,1583,1583,1583,0
|
|
20231201,113400,198970669,1583,1583,1583,1583,500
|
|
20231201,113300,198179169,1583,1583,1583,1583,88
|
|
20231201,113200,198039865,1583,1583,1583,1583,0
|
|
20231201,113100,198039865,1583,1583,1583,1583,0
|
|
20231201,113000,198039865,1583,1583,1583,1583,300
|
|
20231201,112900,197564965,1583,1583,1583,1583,1494
|
|
20231201,112800,195199963,1583,1583,1583,1583,0
|
|
20231201,112700,195199963,1583,1583,1583,1583,325
|
|
20231201,112600,194685488,1583,1583,1583,1583,1
|
|
20231201,112500,194683905,1583,1583,1583,1583,0
|
|
20231201,112400,194683905,1583,1583,1583,1583,1000
|
|
20231201,112300,193100905,1583,1583,1583,1583,0
|
|
20231201,112200,193100905,1583,1583,1583,1583,0
|
|
20231201,112100,193100905,1583,1583,1583,1583,164
|
|
20231201,112000,192841293,1583,1583,1583,1583,0
|
|
20231201,111900,192841293,1583,1583,1583,1583,0
|
|
20231201,111800,192841293,1583,1583,1583,1583,290
|
|
20231201,111700,192382223,1583,1583,1583,1583,123
|
|
20231201,111600,192187514,1583,1583,1583,1583,86
|
|
20231201,111500,192051376,1583,1585,1585,1583,104
|
|
20231201,111400,191886742,1586,1586,1586,1586,0
|
|
20231201,111300,191886742,1586,1586,1586,1586,1
|
|
20231201,111200,191885156,1586,1586,1586,1586,30
|
|
20231201,111100,191837576,1583,1583,1583,1583,2446
|
|
20231201,111000,187965558,1583,1584,1584,1583,91
|
|
20231201,110900,187821502,1584,1584,1587,1584,1312
|
|
20231201,110800,185743291,1584,1584,1584,1584,7739
|
|
20231201,110700,173484715,1586,1585,1586,1585,926
|
|
20231201,110600,172017004,1586,1586,1586,1586,500
|
|
20231201,110500,171224004,1586,1586,1586,1586,0
|
|
20231201,110400,171224004,1586,1586,1588,1586,3685
|
|
20231201,110300,165378754,1587,1587,1587,1587,7
|
|
20231201,110200,165367645,1587,1587,1587,1587,0
|
|
20231201,110100,165367645,1587,1587,1587,1587,10
|
|
20231201,110000,165351775,1593,1593,1593,1593,0
|
|
20231201,105900,165351775,1593,1587,1593,1587,6148
|
|
20231201,105800,155558964,1587,1587,1587,1587,54
|
|
20231201,105700,155473266,1590,1590,1590,1590,7
|
|
20231201,105600,155462136,1592,1592,1592,1592,0
|
|
20231201,105500,155462136,1592,1592,1592,1592,0
|
|
20231201,105400,155462136,1592,1593,1593,1592,9
|
|
20231201,105300,155447807,1593,1593,1593,1593,2
|
|
20231201,105200,155444621,1587,1587,1587,1587,84
|
|
20231201,105100,155311313,1587,1587,1587,1587,83
|
|
20231201,105000,155179592,1586,1586,1586,1586,30
|
|
20231201,104900,155132012,1586,1590,1590,1586,350
|
|
20231201,104800,154576314,1591,1592,1592,1591,60
|
|
20231201,104700,154480844,1592,1594,1594,1592,72
|
|
20231201,104600,154366176,1594,1594,1594,1594,11
|
|
20231201,104500,154348642,1596,1596,1596,1596,0
|
|
20231201,104400,154348642,1596,1594,1596,1594,145
|
|
20231201,104300,154117230,1596,1596,1596,1596,2
|
|
20231201,104200,154114038,1591,1595,1597,1591,2001
|
|
20231201,104100,150919986,1596,1596,1596,1596,8
|
|
20231201,104000,150907218,1596,1596,1596,1596,36
|
|
20231201,103900,150849762,1596,1590,1596,1590,536
|
|
20231201,103800,149997014,1590,1591,1591,1586,469
|
|
20231201,103700,149250905,1591,1590,1591,1590,813
|
|
20231201,103600,147958233,1590,1590,1590,1590,30
|
|
20231201,103500,147910533,1586,1586,1586,1586,0
|
|
20231201,103400,147910533,1586,1587,1587,1586,84
|
|
20231201,103300,147777299,1586,1587,1587,1586,83
|
|
20231201,103200,147645649,1586,1586,1586,1586,714
|
|
20231201,103100,146513245,1590,1590,1590,1590,0
|
|
20231201,103000,146513245,1590,1590,1590,1586,190
|
|
20231201,102900,146211662,1590,1590,1590,1590,0
|
|
20231201,102800,146211662,1590,1590,1590,1590,2
|
|
20231201,102700,146208482,1590,1589,1590,1589,1085
|
|
20231201,102600,144483415,1589,1589,1589,1589,0
|
|
20231201,102500,144483415,1589,1589,1589,1589,50
|
|
20231201,102400,144403965,1586,1586,1586,1586,326
|
|
20231201,102300,143886929,1587,1587,1587,1587,48
|
|
20231201,102200,143810753,1587,1588,1588,1587,26
|
|
20231201,102100,143769482,1588,1588,1588,1588,201
|
|
20231201,102000,143450294,1588,1588,1588,1588,122
|
|
20231201,101900,143256558,1589,1589,1589,1589,79
|
|
20231201,101800,143131027,1589,1589,1589,1589,548
|
|
20231201,101700,142260255,1590,1590,1590,1590,5067
|
|
20231201,101600,134203725,1591,1591,1591,1591,50
|
|
20231201,101500,134124175,1591,1591,1591,1591,0
|
|
20231201,101400,134124175,1591,1591,1591,1591,109
|
|
20231201,101300,133950756,1591,1591,1591,1591,0
|
|
20231201,101200,133950756,1591,1593,1593,1591,176
|
|
20231201,101100,133670560,1593,1593,1593,1593,0
|
|
20231201,101000,133670560,1593,1593,1593,1593,1
|
|
20231201,100900,133668967,1590,1591,1591,1590,144
|
|
20231201,100800,133439898,1591,1591,1591,1591,10
|
|
20231201,100700,133423988,1591,1594,1594,1591,63
|
|
20231201,100600,133323611,1595,1595,1595,1595,32
|
|
20231201,100500,133272571,1597,1597,1597,1597,985
|
|
20231201,100400,131699526,1599,1599,1599,1597,1507
|
|
20231201,100300,129291829,1599,1598,1599,1598,376
|
|
20231201,100200,128690951,1599,1599,1599,1599,145
|
|
20231201,100100,128459096,1600,1600,1600,1598,4146
|
|
20231201,100000,121833784,1600,1600,1600,1600,40
|
|
20231201,095900,121769784,1598,1598,1598,1598,57
|
|
20231201,095800,121678698,1598,1599,1600,1598,558
|
|
20231201,095700,120785971,1598,1598,1598,1598,10
|
|
20231201,095600,120769991,1598,1598,1598,1598,640
|
|
20231201,095500,119747271,1597,1598,1598,1597,224
|
|
20231201,095400,119389402,1598,1598,1598,1598,300
|
|
20231201,095300,118910002,1597,1597,1597,1596,1647
|
|
20231201,095200,116279747,1597,1591,1597,1591,3002
|
|
20231201,095100,111490831,1591,1589,1591,1589,2283
|
|
20231201,095000,107860682,1590,1589,1590,1589,104
|
|
20231201,094900,107695422,1589,1589,1589,1589,3110
|
|
20231201,094800,102753632,1587,1587,1587,1587,84
|
|
20231201,094700,102620324,1589,1589,1589,1588,116
|
|
20231201,094600,102436006,1588,1587,1588,1587,374
|
|
20231201,094500,101842358,1587,1586,1587,1586,1192
|
|
20231201,094400,99950804,1586,1584,1586,1583,1246
|
|
20231201,094300,97974944,1584,1586,1586,1584,18
|
|
20231201,094200,97946412,1583,1586,1586,1583,164
|
|
20231201,094100,97686547,1586,1586,1587,1586,269
|
|
20231201,094000,97259862,1586,1587,1587,1585,379
|
|
20231201,093900,96658472,1586,1584,1586,1584,2833
|
|
20231201,093800,92168558,1584,1584,1584,1584,2141
|
|
20231201,093700,88777214,1584,1584,1584,1583,87
|
|
20231201,093600,88639489,1582,1584,1584,1582,395
|
|
20231201,093500,88014597,1585,1584,1585,1584,8
|
|
20231201,093400,88001918,1585,1585,1585,1585,201
|
|
20231201,093300,87683333,1582,1582,1582,1582,58
|
|
20231201,093200,87591577,1585,1585,1585,1585,303
|
|
20231201,093100,87111322,1585,1585,1585,1581,6
|
|
20231201,093000,87101824,1585,1585,1585,1585,68
|
|
20231201,092900,86994044,1581,1586,1586,1581,980
|
|
20231201,092800,85444654,1581,1581,1581,1581,190
|
|
20231201,092700,85144264,1586,1586,1586,1586,0
|
|
20231201,092600,85144264,1586,1582,1587,1581,1003
|
|
20231201,092500,83557989,1582,1583,1587,1582,5857
|
|
20231201,092400,74278935,1583,1580,1583,1580,2626
|
|
20231201,092300,70129255,1580,1580,1580,1580,0
|
|
20231201,092200,70129255,1580,1580,1580,1580,177
|
|
20231201,092100,69849595,1577,1575,1577,1575,549
|
|
20231201,092000,68984416,1574,1580,1580,1574,6458
|
|
20231201,091900,58801095,1581,1581,1581,1581,6
|
|
20231201,091800,58791609,1584,1580,1584,1580,383
|
|
20231201,091700,58185269,1580,1582,1584,1580,4801
|
|
20231201,091600,50596481,1582,1582,1582,1582,656
|
|
20231201,091500,49558689,1582,1582,1582,1582,0
|
|
20231201,091400,49558689,1582,1582,1582,1582,7
|
|
20231201,091300,49547615,1582,1579,1582,1579,68
|
|
20231201,091200,49440181,1579,1576,1585,1576,357
|
|
20231201,091100,48876580,1585,1575,1585,1575,50
|
|
20231201,091000,48797811,1575,1577,1580,1575,4313
|
|
20231201,090900,41997474,1576,1576,1576,1576,856
|
|
20231201,090800,40648418,1574,1575,1575,1574,457
|
|
20231201,090700,39928843,1576,1579,1579,1576,5019
|
|
20231201,090600,32011880,1579,1581,1585,1579,120
|
|
20231201,090500,31822214,1585,1587,1587,1578,26
|
|
20231201,090400,31781133,1578,1587,1587,1577,632
|
|
20231201,090300,30779239,1575,1570,1575,1567,13516
|
|
20231201,090200,9559814,1567,1570,1570,1566,1670
|
|
20231201,090100,6940457,1570,1574,1574,1570,133
|
|
20231201,090000,6731638,1575,1583,1583,1575,4254
|