587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184400,50739261,1245,1245,1245,1245,348
|
|
20231201,184300,50739261,1245,1245,1245,1245,0
|
|
20231201,184200,50739261,1245,1245,1245,1245,0
|
|
20231201,184100,50739261,1245,1245,1245,1245,0
|
|
20231201,184000,50739261,1245,1245,1245,1245,0
|
|
20231201,183900,50739261,1245,1245,1245,1245,0
|
|
20231201,183800,50739261,1245,1245,1245,1245,0
|
|
20231201,183700,50739261,1245,1245,1245,1245,0
|
|
20231201,183600,50739261,1245,1245,1245,1245,0
|
|
20231201,183500,50739261,1245,1245,1245,1245,0
|
|
20231201,183400,50739261,1245,1245,1245,1245,0
|
|
20231201,183300,50739261,1245,1245,1245,1245,0
|
|
20231201,183200,50739261,1245,1245,1245,1245,0
|
|
20231201,183100,50739261,1245,1245,1245,1245,0
|
|
20231201,183000,50739261,1245,1245,1245,1245,0
|
|
20231201,182900,50739261,1245,1245,1245,1245,0
|
|
20231201,182800,50739261,1245,1245,1245,1245,0
|
|
20231201,182700,50739261,1245,1245,1245,1245,0
|
|
20231201,182600,50739261,1245,1245,1245,1245,0
|
|
20231201,182500,50739261,1245,1245,1245,1245,0
|
|
20231201,182400,50739261,1245,1245,1245,1245,0
|
|
20231201,182300,50739261,1245,1245,1245,1245,0
|
|
20231201,182200,50739261,1245,1245,1245,1245,0
|
|
20231201,182100,50739261,1245,1245,1245,1245,0
|
|
20231201,182000,50739261,1245,1245,1245,1245,0
|
|
20231201,181900,50739261,1245,1245,1245,1245,0
|
|
20231201,181800,50739261,1245,1245,1245,1245,0
|
|
20231201,181700,50739261,1245,1245,1245,1245,0
|
|
20231201,181600,50739261,1245,1245,1245,1245,0
|
|
20231201,181500,50739261,1245,1245,1245,1245,0
|
|
20231201,181400,50739261,1245,1245,1245,1245,348
|
|
20231201,181300,50739261,1245,1245,1245,1245,0
|
|
20231201,181200,50739261,1245,1245,1245,1245,0
|
|
20231201,181100,50739261,1245,1245,1245,1245,0
|
|
20231201,181000,50739261,1245,1245,1245,1245,0
|
|
20231201,180900,50739261,1245,1245,1245,1245,0
|
|
20231201,180800,50739261,1245,1245,1245,1245,0
|
|
20231201,180700,50739261,1245,1245,1245,1245,0
|
|
20231201,180600,50739261,1245,1245,1245,1245,0
|
|
20231201,180500,50739261,1245,1245,1245,1245,0
|
|
20231201,180400,50739261,1245,1245,1245,1245,0
|
|
20231201,180300,50739261,1245,1245,1245,1245,0
|
|
20231201,180200,50739261,1245,1245,1245,1245,0
|
|
20231201,180100,50739261,1245,1245,1245,1245,0
|
|
20231201,180000,50739261,1245,1245,1245,1245,0
|
|
20231201,175900,50739261,1245,1245,1245,1245,0
|
|
20231201,175800,50739261,1245,1245,1245,1245,0
|
|
20231201,175700,50739261,1245,1245,1245,1245,0
|
|
20231201,175600,50739261,1245,1245,1245,1245,0
|
|
20231201,175500,50739261,1245,1245,1245,1245,0
|
|
20231201,175400,50739261,1245,1245,1245,1245,0
|
|
20231201,175300,50739261,1245,1245,1245,1245,0
|
|
20231201,175200,50739261,1245,1245,1245,1245,0
|
|
20231201,175100,50739261,1245,1245,1245,1245,0
|
|
20231201,175000,50739261,1245,1245,1245,1245,0
|
|
20231201,174900,50739261,1245,1245,1245,1245,0
|
|
20231201,174800,50739261,1245,1245,1245,1245,0
|
|
20231201,174700,50739261,1245,1245,1245,1245,0
|
|
20231201,174600,50739261,1245,1245,1245,1245,0
|
|
20231201,174500,50739261,1245,1245,1245,1245,0
|
|
20231201,174400,50739261,1245,1245,1245,1245,348
|
|
20231201,174300,50739261,1245,1245,1245,1245,0
|
|
20231201,174200,50739261,1245,1245,1245,1245,0
|
|
20231201,174100,50739261,1245,1245,1245,1245,0
|
|
20231201,174000,50739261,1245,1245,1245,1245,0
|
|
20231201,173900,50739261,1245,1245,1245,1245,0
|
|
20231201,173800,50739261,1245,1245,1245,1245,0
|
|
20231201,173700,50739261,1245,1245,1245,1245,0
|
|
20231201,173600,50739261,1245,1245,1245,1245,0
|
|
20231201,173500,50739261,1245,1245,1245,1245,0
|
|
20231201,173400,50739261,1245,1245,1245,1245,0
|
|
20231201,173300,50739261,1245,1245,1245,1245,0
|
|
20231201,173200,50739261,1245,1245,1245,1245,0
|
|
20231201,173100,50739261,1245,1245,1245,1245,0
|
|
20231201,173000,50739261,1245,1245,1245,1245,0
|
|
20231201,172900,50739261,1245,1245,1245,1245,0
|
|
20231201,172800,50739261,1245,1245,1245,1245,0
|
|
20231201,172700,50739261,1245,1245,1245,1245,0
|
|
20231201,172600,50739261,1245,1245,1245,1245,0
|
|
20231201,172500,50739261,1245,1245,1245,1245,0
|
|
20231201,172400,50739261,1245,1245,1245,1245,0
|
|
20231201,172300,50739261,1245,1245,1245,1245,0
|
|
20231201,172200,50739261,1245,1245,1245,1245,0
|
|
20231201,172100,50739261,1245,1245,1245,1245,0
|
|
20231201,172000,50739261,1245,1245,1245,1245,0
|
|
20231201,171900,50739261,1245,1245,1245,1245,0
|
|
20231201,171800,50739261,1245,1245,1245,1245,0
|
|
20231201,171700,50739261,1245,1245,1245,1245,0
|
|
20231201,171600,50739261,1245,1245,1245,1245,0
|
|
20231201,171500,50739261,1245,1245,1245,1245,0
|
|
20231201,171400,50739261,1245,1245,1245,1245,348
|
|
20231201,171300,50739261,1245,1245,1245,1245,0
|
|
20231201,171200,50739261,1245,1245,1245,1245,0
|
|
20231201,171100,50739261,1245,1245,1245,1245,0
|
|
20231201,171000,50739261,1245,1245,1245,1245,0
|
|
20231201,170900,50739261,1245,1245,1245,1245,0
|
|
20231201,170800,50739261,1245,1245,1245,1245,0
|
|
20231201,170700,50739261,1245,1245,1245,1245,0
|
|
20231201,170600,50739261,1245,1245,1245,1245,0
|
|
20231201,170500,50739261,1245,1245,1245,1245,0
|
|
20231201,170400,50739261,1245,1245,1245,1245,0
|
|
20231201,170300,50739261,1245,1245,1245,1245,0
|
|
20231201,170200,50739261,1245,1245,1245,1245,0
|
|
20231201,170100,50739261,1245,1245,1245,1245,0
|
|
20231201,170000,50739261,1245,1245,1245,1245,0
|
|
20231201,165900,50739261,1245,1245,1245,1245,0
|
|
20231201,165800,50739261,1245,1245,1245,1245,0
|
|
20231201,165700,50739261,1245,1245,1245,1245,0
|
|
20231201,165600,50739261,1245,1245,1245,1245,0
|
|
20231201,165500,50739261,1245,1245,1245,1245,0
|
|
20231201,165400,50739261,1245,1245,1245,1245,0
|
|
20231201,165300,50739261,1245,1245,1245,1245,0
|
|
20231201,165200,50739261,1245,1245,1245,1245,0
|
|
20231201,165100,50739261,1245,1245,1245,1245,0
|
|
20231201,165000,50739261,1245,1245,1245,1245,0
|
|
20231201,164900,50739261,1245,1245,1245,1245,0
|
|
20231201,164800,50739261,1245,1245,1245,1245,0
|
|
20231201,164700,50739261,1245,1245,1245,1245,0
|
|
20231201,164600,50739261,1245,1245,1245,1245,0
|
|
20231201,164500,50739261,1245,1245,1245,1245,0
|
|
20231201,164400,50739261,1245,1245,1245,1245,348
|
|
20231201,164300,50739261,1245,1245,1245,1245,0
|
|
20231201,164200,50739261,1245,1245,1245,1245,0
|
|
20231201,164100,50739261,1245,1245,1245,1245,0
|
|
20231201,164000,50739261,1245,1245,1245,1245,0
|
|
20231201,163900,50739261,1245,1245,1245,1245,0
|
|
20231201,163800,50739261,1245,1245,1245,1245,0
|
|
20231201,163700,50739261,1245,1245,1245,1245,0
|
|
20231201,163600,50739261,1245,1245,1245,1245,0
|
|
20231201,163500,50739261,1245,1245,1245,1245,0
|
|
20231201,163400,50739261,1245,1245,1245,1245,0
|
|
20231201,163300,50739261,1245,1245,1245,1245,0
|
|
20231201,163200,50739261,1245,1245,1245,1245,0
|
|
20231201,163100,50739261,1245,1245,1245,1245,0
|
|
20231201,163000,50739261,1245,1245,1245,1245,0
|
|
20231201,162900,50739261,1245,1245,1245,1245,0
|
|
20231201,162800,50739261,1245,1245,1245,1245,0
|
|
20231201,162700,50739261,1245,1245,1245,1245,0
|
|
20231201,162600,50739261,1245,1245,1245,1245,0
|
|
20231201,162500,50739261,1245,1245,1245,1245,0
|
|
20231201,162400,50739261,1245,1245,1245,1245,0
|
|
20231201,162300,50739261,1245,1245,1245,1245,0
|
|
20231201,162200,50739261,1245,1245,1245,1245,0
|
|
20231201,162100,50739261,1245,1245,1245,1245,0
|
|
20231201,162000,50739261,1245,1245,1245,1245,0
|
|
20231201,161900,50739261,1245,1245,1245,1245,0
|
|
20231201,161800,50739261,1245,1245,1245,1245,0
|
|
20231201,161700,50739261,1245,1245,1245,1245,0
|
|
20231201,161600,50739261,1245,1245,1245,1245,0
|
|
20231201,161500,50739261,1245,1245,1245,1245,0
|
|
20231201,161400,50739261,1245,1245,1245,1245,348
|
|
20231201,161300,50739261,1245,1245,1245,1245,0
|
|
20231201,161200,50739261,1245,1245,1245,1245,0
|
|
20231201,161100,50739261,1245,1245,1245,1245,0
|
|
20231201,161000,50739261,1245,1245,1245,1245,0
|
|
20231201,160900,50739261,1245,1245,1245,1245,0
|
|
20231201,160800,50739261,1245,1245,1245,1245,0
|
|
20231201,160700,50739261,1245,1245,1245,1245,0
|
|
20231201,160600,50739261,1245,1245,1245,1245,0
|
|
20231201,160500,50739261,1245,1245,1245,1245,0
|
|
20231201,160400,50739261,1245,1245,1245,1245,0
|
|
20231201,160300,50739261,1245,1245,1245,1245,0
|
|
20231201,160200,50739261,1245,1245,1245,1245,0
|
|
20231201,160100,50739261,1245,1245,1245,1245,0
|
|
20231201,160000,50739261,1245,1245,1245,1245,0
|
|
20231201,155900,50739261,1245,1245,1245,1245,0
|
|
20231201,155800,50739261,1245,1245,1245,1245,0
|
|
20231201,155700,50739261,1245,1245,1245,1245,0
|
|
20231201,155600,50739261,1245,1245,1245,1245,0
|
|
20231201,155500,50739261,1245,1245,1245,1245,0
|
|
20231201,155400,50739261,1245,1245,1245,1245,0
|
|
20231201,155300,50739261,1245,1245,1245,1245,0
|
|
20231201,155200,50739261,1245,1245,1245,1245,0
|
|
20231201,155100,50739261,1245,1245,1245,1245,0
|
|
20231201,155000,50739261,1245,1245,1245,1245,0
|
|
20231201,154900,50739261,1245,1245,1245,1245,0
|
|
20231201,154800,50739261,1245,1245,1245,1245,0
|
|
20231201,154700,50739261,1245,1245,1245,1245,0
|
|
20231201,154600,50739261,1245,1245,1245,1245,0
|
|
20231201,154500,50739261,1245,1245,1245,1245,0
|
|
20231201,154400,50739261,1245,1245,1245,1245,348
|
|
20231201,154300,50739261,1245,1245,1245,1245,0
|
|
20231201,154200,50739261,1245,1245,1245,1245,0
|
|
20231201,154100,50739261,1245,1245,1245,1245,0
|
|
20231201,154000,50739261,1245,1245,1245,1245,0
|
|
20231201,153900,50739261,1245,1245,1245,1245,0
|
|
20231201,153800,50739261,1245,1245,1245,1245,0
|
|
20231201,153700,50739261,1245,1245,1245,1245,0
|
|
20231201,153600,50739261,1245,1245,1245,1245,0
|
|
20231201,153500,50739261,1245,1245,1245,1245,0
|
|
20231201,153400,50739261,1245,1245,1245,1245,0
|
|
20231201,153300,50739261,1245,1245,1245,1245,0
|
|
20231201,153200,50739261,1245,1245,1245,1245,0
|
|
20231201,153100,50739261,1245,1245,1245,1245,0
|
|
20231201,153000,50739261,1245,1245,1245,1245,348
|
|
20231201,152900,50306001,1245,1245,1245,1245,0
|
|
20231201,152800,50306001,1245,1245,1245,1245,0
|
|
20231201,152700,50306001,1245,1245,1245,1245,0
|
|
20231201,152600,50306001,1245,1245,1245,1245,0
|
|
20231201,152500,50306001,1245,1245,1245,1245,0
|
|
20231201,152400,50306001,1245,1245,1245,1245,0
|
|
20231201,152300,50306001,1245,1245,1245,1245,0
|
|
20231201,152200,50306001,1245,1245,1245,1245,0
|
|
20231201,152100,50306001,1245,1245,1245,1245,0
|
|
20231201,152000,50306001,1245,1245,1245,1245,0
|
|
20231201,151900,50306001,1245,1244,1245,1243,73
|
|
20231201,151800,50215248,1245,1245,1245,1244,417
|
|
20231201,151700,49696198,1245,1244,1245,1244,5
|
|
20231201,151600,49689977,1245,1244,1245,1244,5
|
|
20231201,151500,49683756,1245,1244,1245,1244,50
|
|
20231201,151400,49621555,1245,1245,1245,1245,2
|
|
20231201,151300,49619065,1245,1245,1245,1245,1
|
|
20231201,151200,49617820,1244,1244,1244,1244,0
|
|
20231201,151100,49617820,1244,1244,1244,1244,0
|
|
20231201,151000,49617820,1244,1244,1244,1244,4
|
|
20231201,150900,49612844,1245,1245,1245,1245,0
|
|
20231201,150800,49612844,1245,1245,1245,1245,0
|
|
20231201,150700,49612844,1245,1245,1245,1245,3
|
|
20231201,150600,49609109,1245,1245,1245,1245,0
|
|
20231201,150500,49609109,1245,1244,1245,1244,8
|
|
20231201,150400,49599153,1245,1245,1245,1245,0
|
|
20231201,150300,49599153,1245,1245,1245,1245,0
|
|
20231201,150200,49599153,1245,1245,1245,1245,0
|
|
20231201,150100,49599153,1245,1245,1245,1245,50
|
|
20231201,150000,49536903,1245,1245,1245,1245,0
|
|
20231201,145900,49536903,1245,1245,1245,1245,0
|
|
20231201,145800,49536903,1245,1245,1245,1244,147
|
|
20231201,145700,49354033,1244,1244,1244,1244,0
|
|
20231201,145600,49354033,1244,1244,1244,1244,0
|
|
20231201,145500,49354033,1244,1244,1244,1244,0
|
|
20231201,145400,49354033,1244,1244,1244,1244,0
|
|
20231201,145300,49354033,1244,1244,1244,1244,0
|
|
20231201,145200,49354033,1244,1244,1244,1244,0
|
|
20231201,145100,49354033,1244,1244,1244,1244,1051
|
|
20231201,145000,48046589,1245,1245,1245,1245,437
|
|
20231201,144900,47502524,1245,1245,1245,1245,0
|
|
20231201,144800,47502524,1245,1245,1245,1245,0
|
|
20231201,144700,47502524,1245,1245,1245,1245,0
|
|
20231201,144600,47502524,1245,1245,1245,1245,1
|
|
20231201,144500,47501279,1246,1246,1246,1246,0
|
|
20231201,144400,47501279,1246,1246,1246,1246,0
|
|
20231201,144300,47501279,1246,1246,1246,1246,0
|
|
20231201,144200,47501279,1246,1246,1246,1246,0
|
|
20231201,144100,47501279,1246,1246,1246,1246,0
|
|
20231201,144000,47501279,1246,1246,1246,1246,0
|
|
20231201,143900,47501279,1246,1246,1246,1246,0
|
|
20231201,143800,47501279,1246,1246,1246,1246,0
|
|
20231201,143700,47501279,1246,1246,1246,1246,1
|
|
20231201,143600,47500033,1246,1246,1246,1246,7
|
|
20231201,143500,47491311,1246,1246,1246,1246,0
|
|
20231201,143400,47491311,1246,1246,1246,1246,0
|
|
20231201,143300,47491311,1246,1246,1246,1246,51
|
|
20231201,143200,47427765,1246,1246,1246,1246,0
|
|
20231201,143100,47427765,1246,1246,1246,1246,0
|
|
20231201,143000,47427765,1246,1246,1246,1246,0
|
|
20231201,142900,47427765,1246,1246,1246,1246,0
|
|
20231201,142800,47427765,1246,1246,1246,1246,0
|
|
20231201,142700,47427765,1246,1246,1246,1246,2
|
|
20231201,142600,47425273,1247,1247,1247,1247,0
|
|
20231201,142500,47425273,1247,1247,1247,1247,0
|
|
20231201,142400,47425273,1247,1247,1247,1247,0
|
|
20231201,142300,47425273,1247,1245,1247,1245,40
|
|
20231201,142200,47375395,1242,1243,1243,1242,2554
|
|
20231201,142100,44203122,1243,1243,1243,1243,0
|
|
20231201,142000,44203122,1243,1243,1243,1243,4
|
|
20231201,141900,44198150,1243,1243,1243,1243,0
|
|
20231201,141800,44198150,1243,1243,1243,1243,0
|
|
20231201,141700,44198150,1243,1243,1243,1243,0
|
|
20231201,141600,44198150,1243,1243,1243,1243,0
|
|
20231201,141500,44198150,1243,1243,1243,1243,0
|
|
20231201,141400,44198150,1243,1243,1243,1243,1
|
|
20231201,141300,44196907,1243,1243,1243,1243,0
|
|
20231201,141200,44196907,1243,1243,1243,1243,13
|
|
20231201,141100,44180748,1242,1242,1242,1242,0
|
|
20231201,141000,44180748,1242,1243,1243,1242,18
|
|
20231201,140900,44158376,1247,1244,1247,1244,2
|
|
20231201,140800,44155885,1247,1247,1247,1247,0
|
|
20231201,140700,44155885,1247,1246,1247,1244,715
|
|
20231201,140600,43265637,1246,1246,1246,1246,0
|
|
20231201,140500,43265637,1246,1246,1246,1246,0
|
|
20231201,140400,43265637,1246,1249,1249,1246,3021
|
|
20231201,140300,39498065,1249,1253,1253,1249,3550
|
|
20231201,140200,35057982,1256,1256,1256,1256,0
|
|
20231201,140100,35057982,1256,1256,1256,1256,59
|
|
20231201,140000,34983878,1256,1256,1256,1256,0
|
|
20231201,135900,34983878,1256,1256,1256,1256,1
|
|
20231201,135800,34982622,1256,1256,1256,1256,0
|
|
20231201,135700,34982622,1256,1256,1256,1256,0
|
|
20231201,135600,34982622,1256,1256,1256,1256,0
|
|
20231201,135500,34982622,1256,1256,1256,1256,40
|
|
20231201,135400,34932382,1255,1255,1255,1255,0
|
|
20231201,135300,34932382,1255,1255,1255,1255,0
|
|
20231201,135200,34932382,1255,1255,1255,1255,0
|
|
20231201,135100,34932382,1255,1255,1255,1255,0
|
|
20231201,135000,34932382,1255,1255,1255,1255,0
|
|
20231201,134900,34932382,1255,1255,1255,1255,50
|
|
20231201,134800,34869632,1255,1255,1255,1255,0
|
|
20231201,134700,34869632,1255,1255,1255,1255,44
|
|
20231201,134600,34814412,1255,1255,1255,1255,0
|
|
20231201,134500,34814412,1255,1255,1255,1255,0
|
|
20231201,134400,34814412,1255,1255,1255,1255,0
|
|
20231201,134300,34814412,1255,1255,1255,1255,0
|
|
20231201,134200,34814412,1255,1255,1255,1255,53
|
|
20231201,134100,34747897,1255,1255,1255,1255,0
|
|
20231201,134000,34747897,1255,1255,1255,1255,0
|
|
20231201,133900,34747897,1255,1255,1255,1255,0
|
|
20231201,133800,34747897,1255,1255,1255,1255,4
|
|
20231201,133700,34742877,1255,1255,1255,1255,4
|
|
20231201,133600,34737857,1255,1254,1255,1254,29
|
|
20231201,133500,34701466,1254,1254,1254,1254,50
|
|
20231201,133400,34638766,1254,1254,1254,1254,0
|
|
20231201,133300,34638766,1254,1254,1254,1254,0
|
|
20231201,133200,34638766,1254,1254,1254,1254,650
|
|
20231201,133100,33823666,1254,1254,1254,1254,0
|
|
20231201,133000,33823666,1254,1254,1254,1254,0
|
|
20231201,132900,33823666,1254,1254,1254,1254,0
|
|
20231201,132800,33823666,1254,1254,1254,1254,0
|
|
20231201,132700,33823666,1254,1254,1254,1254,0
|
|
20231201,132600,33823666,1254,1254,1254,1254,0
|
|
20231201,132500,33823666,1254,1254,1254,1254,0
|
|
20231201,132400,33823666,1254,1254,1254,1254,0
|
|
20231201,132300,33823666,1254,1254,1254,1254,0
|
|
20231201,132200,33823666,1254,1254,1254,1254,0
|
|
20231201,132100,33823666,1254,1254,1254,1254,0
|
|
20231201,132000,33823666,1254,1254,1254,1254,0
|
|
20231201,131900,33823666,1254,1254,1254,1254,40
|
|
20231201,131800,33773506,1254,1254,1254,1254,0
|
|
20231201,131700,33773506,1254,1254,1254,1253,249
|
|
20231201,131600,33461261,1256,1256,1256,1256,0
|
|
20231201,131500,33461261,1256,1256,1256,1256,1
|
|
20231201,131400,33460005,1256,1256,1256,1256,0
|
|
20231201,131300,33460005,1256,1256,1256,1256,1
|
|
20231201,131200,33458749,1256,1256,1256,1256,0
|
|
20231201,131100,33458749,1256,1256,1256,1256,3
|
|
20231201,131000,33454981,1254,1254,1254,1254,0
|
|
20231201,130900,33454981,1254,1254,1254,1254,0
|
|
20231201,130800,33454981,1254,1254,1254,1254,6
|
|
20231201,130700,33447457,1254,1254,1254,1254,0
|
|
20231201,130600,33447457,1254,1254,1254,1254,0
|
|
20231201,130500,33447457,1254,1254,1254,1254,30
|
|
20231201,130400,33409837,1256,1256,1256,1256,0
|
|
20231201,130300,33409837,1256,1256,1256,1256,0
|
|
20231201,130200,33409837,1256,1256,1256,1256,0
|
|
20231201,130100,33409837,1256,1256,1256,1256,0
|
|
20231201,130000,33409837,1256,1256,1256,1256,0
|
|
20231201,125900,33409837,1256,1256,1256,1256,0
|
|
20231201,125800,33409837,1256,1256,1256,1256,0
|
|
20231201,125700,33409837,1256,1256,1256,1256,1
|
|
20231201,125600,33408581,1254,1254,1254,1254,0
|
|
20231201,125500,33408581,1254,1254,1254,1254,32
|
|
20231201,125400,33368453,1254,1254,1254,1254,0
|
|
20231201,125300,33368453,1254,1254,1254,1254,0
|
|
20231201,125200,33368453,1254,1254,1254,1254,0
|
|
20231201,125100,33368453,1254,1254,1254,1254,0
|
|
20231201,125000,33368453,1254,1254,1254,1254,0
|
|
20231201,124900,33368453,1254,1254,1254,1254,0
|
|
20231201,124800,33368453,1254,1254,1254,1254,0
|
|
20231201,124700,33368453,1254,1254,1254,1254,0
|
|
20231201,124600,33368453,1254,1254,1254,1254,5
|
|
20231201,124500,33362183,1256,1256,1256,1256,0
|
|
20231201,124400,33362183,1256,1256,1256,1256,0
|
|
20231201,124300,33362183,1256,1256,1256,1256,0
|
|
20231201,124200,33362183,1256,1256,1256,1256,0
|
|
20231201,124100,33362183,1256,1256,1256,1256,0
|
|
20231201,124000,33362183,1256,1256,1256,1256,0
|
|
20231201,123900,33362183,1256,1256,1256,1256,0
|
|
20231201,123800,33362183,1256,1256,1256,1256,0
|
|
20231201,123700,33362183,1256,1256,1256,1256,0
|
|
20231201,123600,33362183,1256,1256,1256,1256,11
|
|
20231201,123500,33348367,1250,1250,1250,1250,0
|
|
20231201,123400,33348367,1250,1250,1250,1250,0
|
|
20231201,123300,33348367,1250,1250,1250,1250,0
|
|
20231201,123200,33348367,1250,1250,1250,1250,0
|
|
20231201,123100,33348367,1250,1250,1250,1250,0
|
|
20231201,123000,33348367,1250,1250,1250,1250,0
|
|
20231201,122900,33348367,1250,1250,1250,1250,0
|
|
20231201,122800,33348367,1250,1250,1250,1250,0
|
|
20231201,122700,33348367,1250,1256,1256,1250,449
|
|
20231201,122600,32785684,1256,1256,1256,1256,4
|
|
20231201,122500,32780660,1257,1257,1257,1257,20
|
|
20231201,122400,32755520,1257,1258,1258,1257,59
|
|
20231201,122300,32681314,1258,1258,1258,1258,5
|
|
20231201,122200,32675024,1258,1259,1259,1258,23
|
|
20231201,122100,32646072,1259,1259,1259,1259,5
|
|
20231201,122000,32639777,1259,1259,1259,1259,50
|
|
20231201,121900,32576827,1259,1259,1259,1259,5
|
|
20231201,121800,32570532,1261,1261,1261,1261,0
|
|
20231201,121700,32570532,1261,1261,1261,1261,0
|
|
20231201,121600,32570532,1261,1261,1261,1261,1
|
|
20231201,121500,32569271,1259,1259,1259,1259,5
|
|
20231201,121400,32562976,1260,1261,1261,1260,27
|
|
20231201,121300,32528931,1261,1261,1261,1261,10
|
|
20231201,121200,32516321,1261,1261,1261,1261,0
|
|
20231201,121100,32516321,1261,1261,1261,1261,0
|
|
20231201,121000,32516321,1261,1261,1261,1261,0
|
|
20231201,120900,32516321,1261,1261,1261,1261,0
|
|
20231201,120800,32516321,1261,1261,1261,1261,0
|
|
20231201,120700,32516321,1261,1261,1261,1261,0
|
|
20231201,120600,32516321,1261,1261,1261,1261,0
|
|
20231201,120500,32516321,1261,1261,1261,1261,1
|
|
20231201,120400,32515060,1260,1260,1260,1260,12
|
|
20231201,120300,32499940,1261,1261,1261,1261,54
|
|
20231201,120200,32431846,1261,1262,1262,1261,49
|
|
20231201,120100,32370015,1262,1262,1262,1262,11
|
|
20231201,120000,32356133,1265,1265,1265,1265,0
|
|
20231201,115900,32356133,1265,1265,1265,1265,0
|
|
20231201,115800,32356133,1265,1265,1265,1265,0
|
|
20231201,115700,32356133,1265,1265,1265,1265,0
|
|
20231201,115600,32356133,1265,1265,1265,1265,0
|
|
20231201,115500,32356133,1265,1265,1265,1265,0
|
|
20231201,115400,32356133,1265,1265,1265,1265,79
|
|
20231201,115300,32256198,1262,1262,1262,1262,0
|
|
20231201,115200,32256198,1262,1262,1262,1262,0
|
|
20231201,115100,32256198,1262,1262,1262,1262,0
|
|
20231201,115000,32256198,1262,1262,1262,1262,0
|
|
20231201,114900,32256198,1262,1262,1262,1262,40
|
|
20231201,114800,32205718,1265,1265,1265,1265,1
|
|
20231201,114700,32204453,1265,1265,1265,1265,0
|
|
20231201,114600,32204453,1265,1265,1265,1265,0
|
|
20231201,114500,32204453,1265,1265,1265,1265,0
|
|
20231201,114400,32204453,1265,1265,1265,1265,1
|
|
20231201,114300,32203188,1262,1262,1262,1262,0
|
|
20231201,114200,32203188,1262,1262,1262,1262,0
|
|
20231201,114100,32203188,1262,1262,1262,1262,4
|
|
20231201,114000,32198140,1262,1262,1262,1262,4
|
|
20231201,113900,32193092,1265,1264,1265,1263,120
|
|
20231201,113800,32041460,1265,1265,1265,1265,2
|
|
20231201,113700,32038930,1265,1265,1265,1265,0
|
|
20231201,113600,32038930,1265,1264,1265,1264,7
|
|
20231201,113500,32030081,1264,1264,1264,1264,6
|
|
20231201,113400,32022497,1264,1264,1264,1264,6
|
|
20231201,113300,32014913,1264,1264,1264,1264,71
|
|
20231201,113200,31925169,1264,1264,1264,1264,56
|
|
20231201,113100,31854385,1264,1264,1264,1264,0
|
|
20231201,113000,31854385,1264,1264,1264,1264,0
|
|
20231201,112900,31854385,1264,1264,1264,1264,6
|
|
20231201,112800,31846801,1265,1264,1265,1264,7
|
|
20231201,112700,31837952,1264,1264,1264,1264,6
|
|
20231201,112600,31830368,1264,1264,1264,1264,125
|
|
20231201,112500,31672368,1264,1264,1264,1264,0
|
|
20231201,112400,31672368,1264,1264,1264,1264,0
|
|
20231201,112300,31672368,1264,1264,1264,1264,6
|
|
20231201,112200,31664784,1265,1265,1265,1265,0
|
|
20231201,112100,31664784,1265,1265,1265,1265,0
|
|
20231201,112000,31664784,1265,1264,1265,1264,8
|
|
20231201,111900,31654671,1265,1265,1265,1265,0
|
|
20231201,111800,31654671,1265,1265,1265,1265,0
|
|
20231201,111700,31654671,1265,1264,1265,1264,9
|
|
20231201,111600,31643293,1264,1264,1264,1264,0
|
|
20231201,111500,31643293,1264,1264,1264,1264,0
|
|
20231201,111400,31643293,1264,1264,1264,1264,7
|
|
20231201,111300,31634445,1265,1265,1265,1265,0
|
|
20231201,111200,31634445,1265,1265,1265,1265,0
|
|
20231201,111100,31634445,1265,1265,1265,1265,498
|
|
20231201,111000,31004475,1265,1265,1265,1265,0
|
|
20231201,110900,31004475,1265,1265,1265,1265,0
|
|
20231201,110800,31004475,1265,1265,1265,1265,0
|
|
20231201,110700,31004475,1265,1265,1265,1265,35
|
|
20231201,110600,30960200,1266,1266,1266,1266,0
|
|
20231201,110500,30960200,1266,1266,1266,1266,0
|
|
20231201,110400,30960200,1266,1266,1266,1266,0
|
|
20231201,110300,30960200,1266,1266,1266,1266,0
|
|
20231201,110200,30960200,1266,1266,1266,1266,0
|
|
20231201,110100,30960200,1266,1266,1266,1266,0
|
|
20231201,110000,30960200,1266,1266,1266,1266,0
|
|
20231201,105900,30960200,1266,1266,1266,1266,0
|
|
20231201,105800,30960200,1266,1266,1266,1266,5
|
|
20231201,105700,30953870,1266,1266,1266,1266,0
|
|
20231201,105600,30953870,1266,1266,1266,1266,0
|
|
20231201,105500,30953870,1266,1266,1266,1266,0
|
|
20231201,105400,30953870,1266,1266,1266,1266,0
|
|
20231201,105300,30953870,1266,1266,1266,1266,0
|
|
20231201,105200,30953870,1266,1266,1266,1266,0
|
|
20231201,105100,30953870,1266,1266,1266,1266,0
|
|
20231201,105000,30953870,1266,1266,1266,1266,0
|
|
20231201,104900,30953870,1266,1266,1266,1266,0
|
|
20231201,104800,30953870,1266,1266,1266,1266,2
|
|
20231201,104700,30951338,1266,1266,1266,1266,1
|
|
20231201,104600,30950072,1266,1266,1266,1266,0
|
|
20231201,104500,30950072,1266,1266,1266,1266,1
|
|
20231201,104400,30948806,1262,1262,1262,1262,5
|
|
20231201,104300,30942496,1260,1260,1260,1260,0
|
|
20231201,104200,30942496,1260,1260,1260,1260,1
|
|
20231201,104100,30941236,1262,1262,1262,1262,0
|
|
20231201,104000,30941236,1262,1263,1263,1262,15
|
|
20231201,103900,30922301,1262,1262,1262,1262,0
|
|
20231201,103800,30922301,1262,1264,1264,1262,300
|
|
20231201,103700,30543393,1262,1266,1266,1262,1505
|
|
20231201,103600,28644072,1263,1263,1263,1263,0
|
|
20231201,103500,28644072,1263,1262,1263,1262,559
|
|
20231201,103400,27938465,1262,1262,1262,1262,20
|
|
20231201,103300,27913225,1262,1262,1262,1262,0
|
|
20231201,103200,27913225,1262,1262,1262,1262,0
|
|
20231201,103100,27913225,1262,1262,1262,1262,1900
|
|
20231201,103000,25515425,1262,1262,1262,1262,1
|
|
20231201,102900,25514163,1262,1262,1262,1262,0
|
|
20231201,102800,25514163,1262,1262,1262,1262,5
|
|
20231201,102700,25507853,1263,1263,1263,1263,0
|
|
20231201,102600,25507853,1263,1263,1263,1263,0
|
|
20231201,102500,25507853,1263,1263,1263,1263,0
|
|
20231201,102400,25507853,1263,1263,1263,1263,1
|
|
20231201,102300,25506590,1262,1262,1262,1262,88
|
|
20231201,102200,25395534,1262,1262,1262,1262,0
|
|
20231201,102100,25395534,1262,1262,1262,1262,0
|
|
20231201,102000,25395534,1262,1262,1262,1262,1
|
|
20231201,101900,25394272,1259,1259,1259,1259,0
|
|
20231201,101800,25394272,1259,1259,1259,1259,12
|
|
20231201,101700,25379164,1262,1262,1262,1262,0
|
|
20231201,101600,25379164,1262,1262,1262,1262,0
|
|
20231201,101500,25379164,1262,1262,1262,1262,1
|
|
20231201,101400,25377902,1259,1259,1259,1259,0
|
|
20231201,101300,25377902,1259,1259,1259,1259,0
|
|
20231201,101200,25377902,1259,1259,1259,1259,0
|
|
20231201,101100,25377902,1259,1259,1259,1259,0
|
|
20231201,101000,25377902,1259,1259,1259,1258,502
|
|
20231201,100900,24746346,1259,1258,1259,1258,1036
|
|
20231201,100800,23443022,1259,1259,1259,1259,9
|
|
20231201,100700,23431691,1261,1261,1261,1261,0
|
|
20231201,100600,23431691,1261,1261,1261,1261,1
|
|
20231201,100500,23430430,1263,1263,1263,1263,0
|
|
20231201,100400,23430430,1263,1263,1263,1263,0
|
|
20231201,100300,23430430,1263,1263,1263,1263,2
|
|
20231201,100200,23427904,1263,1263,1263,1263,0
|
|
20231201,100100,23427904,1263,1263,1263,1263,0
|
|
20231201,100000,23427904,1263,1263,1263,1263,1
|
|
20231201,095900,23426641,1260,1260,1260,1260,0
|
|
20231201,095800,23426641,1260,1260,1260,1260,497
|
|
20231201,095700,22800421,1259,1259,1259,1259,1162
|
|
20231201,095600,21337463,1256,1256,1256,1256,19
|
|
20231201,095500,21313599,1259,1258,1259,1258,43
|
|
20231201,095400,21259487,1256,1256,1256,1256,0
|
|
20231201,095300,21259487,1256,1256,1256,1256,0
|
|
20231201,095200,21259487,1256,1256,1256,1256,1
|
|
20231201,095100,21258231,1256,1256,1256,1256,20
|
|
20231201,095000,21233111,1256,1256,1256,1256,50
|
|
20231201,094900,21170311,1259,1259,1259,1259,0
|
|
20231201,094800,21170311,1259,1259,1259,1259,0
|
|
20231201,094700,21170311,1259,1259,1259,1259,39
|
|
20231201,094600,21121210,1247,1257,1257,1247,1000
|
|
20231201,094500,19873807,1260,1260,1260,1260,20
|
|
20231201,094400,19848607,1260,1258,1260,1258,387
|
|
20231201,094300,19361053,1258,1258,1258,1258,0
|
|
20231201,094200,19361053,1258,1258,1258,1258,0
|
|
20231201,094100,19361053,1258,1258,1258,1258,20
|
|
20231201,094000,19335893,1258,1258,1258,1258,0
|
|
20231201,093900,19335893,1258,1258,1258,1258,0
|
|
20231201,093800,19335893,1258,1257,1258,1257,152
|
|
20231201,093700,19144812,1257,1257,1257,1257,19
|
|
20231201,093600,19120929,1257,1256,1257,1256,21
|
|
20231201,093500,19094542,1256,1256,1256,1256,10
|
|
20231201,093400,19081982,1256,1256,1256,1256,11
|
|
20231201,093300,19068166,1256,1256,1256,1256,2
|
|
20231201,093200,19065654,1256,1256,1256,1256,0
|
|
20231201,093100,19065654,1256,1256,1256,1256,3
|
|
20231201,093000,19061886,1256,1256,1256,1256,4
|
|
20231201,092900,19056862,1256,1256,1256,1256,1
|
|
20231201,092800,19055606,1247,1247,1247,1247,0
|
|
20231201,092700,19055606,1247,1247,1247,1247,0
|
|
20231201,092600,19055606,1247,1257,1257,1247,51
|
|
20231201,092500,18991509,1257,1257,1257,1257,0
|
|
20231201,092400,18991509,1257,1250,1257,1247,4001
|
|
20231201,092300,13996657,1252,1252,1252,1252,0
|
|
20231201,092200,13996657,1252,1252,1252,1252,0
|
|
20231201,092100,13996657,1252,1252,1252,1252,16
|
|
20231201,092000,13976625,1250,1250,1250,1250,101
|
|
20231201,091900,13850375,1252,1250,1252,1250,139
|
|
20231201,091800,13676499,1252,1252,1252,1252,0
|
|
20231201,091700,13676499,1252,1252,1252,1252,0
|
|
20231201,091600,13676499,1252,1252,1252,1252,9
|
|
20231201,091500,13665231,1252,1252,1252,1252,0
|
|
20231201,091400,13665231,1252,1253,1253,1252,3
|
|
20231201,091300,13661473,1266,1266,1266,1266,0
|
|
20231201,091200,13661473,1266,1266,1266,1266,0
|
|
20231201,091100,13661473,1266,1266,1266,1266,0
|
|
20231201,091000,13661473,1266,1266,1266,1266,0
|
|
20231201,090900,13661473,1266,1266,1266,1266,0
|
|
20231201,090800,13661473,1266,1266,1266,1266,39
|
|
20231201,090700,13612099,1253,1248,1253,1247,2103
|
|
20231201,090600,10988183,1247,1252,1252,1247,4000
|
|
20231201,090500,5998925,1261,1261,1261,1261,0
|
|
20231201,090400,5998925,1261,1260,1261,1260,513
|
|
20231201,090300,5352544,1260,1260,1261,1260,210
|
|
20231201,090200,5087888,1260,1263,1263,1260,3560
|
|
20231201,090100,598654,1274,1274,1274,1274,0
|
|
20231201,090000,598654,1274,1274,1274,1274,371
|