598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185500,675064824,1592,1592,1592,1592,22983
|
|
20231201,185400,675064824,1592,1592,1592,1592,0
|
|
20231201,185300,675064824,1592,1592,1592,1592,0
|
|
20231201,185200,675064824,1592,1592,1592,1592,0
|
|
20231201,185100,675064824,1592,1592,1592,1592,0
|
|
20231201,185000,675064824,1592,1592,1592,1592,0
|
|
20231201,184900,675064824,1592,1592,1592,1592,0
|
|
20231201,184800,675064824,1592,1592,1592,1592,0
|
|
20231201,184700,675064824,1592,1592,1592,1592,0
|
|
20231201,184600,675064824,1592,1592,1592,1592,0
|
|
20231201,184500,675064824,1592,1592,1592,1592,0
|
|
20231201,184400,675064824,1592,1592,1592,1592,0
|
|
20231201,184300,675064824,1592,1592,1592,1592,0
|
|
20231201,184200,675064824,1592,1592,1592,1592,0
|
|
20231201,184100,675064824,1592,1592,1592,1592,0
|
|
20231201,184000,675064824,1592,1592,1592,1592,0
|
|
20231201,183900,675064824,1592,1592,1592,1592,0
|
|
20231201,183800,675064824,1592,1592,1592,1592,0
|
|
20231201,183700,675064824,1592,1592,1592,1592,0
|
|
20231201,183600,675064824,1592,1592,1592,1592,0
|
|
20231201,183500,675064824,1592,1592,1592,1592,0
|
|
20231201,183400,675064824,1592,1592,1592,1592,0
|
|
20231201,183300,675064824,1592,1592,1592,1592,0
|
|
20231201,183200,675064824,1592,1592,1592,1592,0
|
|
20231201,183100,675064824,1592,1592,1592,1592,0
|
|
20231201,183000,675064824,1592,1592,1592,1592,0
|
|
20231201,182900,675064824,1592,1592,1592,1592,0
|
|
20231201,182800,675064824,1592,1592,1592,1592,0
|
|
20231201,182700,675064824,1592,1592,1592,1592,0
|
|
20231201,182600,675064824,1592,1592,1592,1592,0
|
|
20231201,182500,675064824,1592,1592,1592,1592,22983
|
|
20231201,182400,675064824,1592,1592,1592,1592,0
|
|
20231201,182300,675064824,1592,1592,1592,1592,0
|
|
20231201,182200,675064824,1592,1592,1592,1592,0
|
|
20231201,182100,675064824,1592,1592,1592,1592,0
|
|
20231201,182000,675064824,1592,1592,1592,1592,0
|
|
20231201,181900,675064824,1592,1592,1592,1592,0
|
|
20231201,181800,675064824,1592,1592,1592,1592,0
|
|
20231201,181700,675064824,1592,1592,1592,1592,0
|
|
20231201,181600,675064824,1592,1592,1592,1592,0
|
|
20231201,181500,675064824,1592,1592,1592,1592,0
|
|
20231201,181400,675064824,1592,1592,1592,1592,0
|
|
20231201,181300,675064824,1592,1592,1592,1592,0
|
|
20231201,181200,675064824,1592,1592,1592,1592,0
|
|
20231201,181100,675064824,1592,1592,1592,1592,0
|
|
20231201,181000,675064824,1592,1592,1592,1592,0
|
|
20231201,180900,675064824,1592,1592,1592,1592,0
|
|
20231201,180800,675064824,1592,1592,1592,1592,0
|
|
20231201,180700,675064824,1592,1592,1592,1592,0
|
|
20231201,180600,675064824,1592,1592,1592,1592,0
|
|
20231201,180500,675064824,1592,1592,1592,1592,0
|
|
20231201,180400,675064824,1592,1592,1592,1592,0
|
|
20231201,180300,675064824,1592,1592,1592,1592,0
|
|
20231201,180200,675064824,1592,1592,1592,1592,0
|
|
20231201,180100,675064824,1592,1592,1592,1592,0
|
|
20231201,180000,675064824,1592,1592,1592,1592,0
|
|
20231201,175900,675064824,1592,1592,1592,1592,0
|
|
20231201,175800,675064824,1592,1592,1592,1592,0
|
|
20231201,175700,675064824,1592,1592,1592,1592,0
|
|
20231201,175600,675064824,1592,1592,1592,1592,0
|
|
20231201,175500,675064824,1592,1592,1592,1592,22983
|
|
20231201,175400,675064824,1592,1592,1592,1592,0
|
|
20231201,175300,675064824,1592,1592,1592,1592,0
|
|
20231201,175200,675064824,1592,1592,1592,1592,0
|
|
20231201,175100,675064824,1592,1592,1592,1592,0
|
|
20231201,175000,675064824,1592,1592,1592,1592,0
|
|
20231201,174900,675064824,1592,1592,1592,1592,0
|
|
20231201,174800,675064824,1592,1592,1592,1592,0
|
|
20231201,174700,675064824,1592,1592,1592,1592,0
|
|
20231201,174600,675064824,1592,1592,1592,1592,0
|
|
20231201,174500,675064824,1592,1592,1592,1592,0
|
|
20231201,174400,675064824,1592,1592,1592,1592,0
|
|
20231201,174300,675064824,1592,1592,1592,1592,0
|
|
20231201,174200,675064824,1592,1592,1592,1592,0
|
|
20231201,174100,675064824,1592,1592,1592,1592,0
|
|
20231201,174000,675064824,1592,1592,1592,1592,0
|
|
20231201,173900,675064824,1592,1592,1592,1592,0
|
|
20231201,173800,675064824,1592,1592,1592,1592,0
|
|
20231201,173700,675064824,1592,1592,1592,1592,0
|
|
20231201,173600,675064824,1592,1592,1592,1592,0
|
|
20231201,173500,675064824,1592,1592,1592,1592,0
|
|
20231201,173400,675064824,1592,1592,1592,1592,0
|
|
20231201,173300,675064824,1592,1592,1592,1592,0
|
|
20231201,173200,675064824,1592,1592,1592,1592,0
|
|
20231201,173100,675064824,1592,1592,1592,1592,0
|
|
20231201,173000,675064824,1592,1592,1592,1592,0
|
|
20231201,172900,675064824,1592,1592,1592,1592,0
|
|
20231201,172800,675064824,1592,1592,1592,1592,0
|
|
20231201,172700,675064824,1592,1592,1592,1592,0
|
|
20231201,172600,675064824,1592,1592,1592,1592,0
|
|
20231201,172500,675064824,1592,1592,1592,1592,22983
|
|
20231201,172400,675064824,1592,1592,1592,1592,0
|
|
20231201,172300,675064824,1592,1592,1592,1592,0
|
|
20231201,172200,675064824,1592,1592,1592,1592,0
|
|
20231201,172100,675064824,1592,1592,1592,1592,0
|
|
20231201,172000,675064824,1592,1592,1592,1592,0
|
|
20231201,171900,675064824,1592,1592,1592,1592,0
|
|
20231201,171800,675064824,1592,1592,1592,1592,0
|
|
20231201,171700,675064824,1592,1592,1592,1592,0
|
|
20231201,171600,675064824,1592,1592,1592,1592,0
|
|
20231201,171500,675064824,1592,1592,1592,1592,0
|
|
20231201,171400,675064824,1592,1592,1592,1592,0
|
|
20231201,171300,675064824,1592,1592,1592,1592,0
|
|
20231201,171200,675064824,1592,1592,1592,1592,0
|
|
20231201,171100,675064824,1592,1592,1592,1592,0
|
|
20231201,171000,675064824,1592,1592,1592,1592,0
|
|
20231201,170900,675064824,1592,1592,1592,1592,0
|
|
20231201,170800,675064824,1592,1592,1592,1592,0
|
|
20231201,170700,675064824,1592,1592,1592,1592,0
|
|
20231201,170600,675064824,1592,1592,1592,1592,0
|
|
20231201,170500,675064824,1592,1592,1592,1592,0
|
|
20231201,170400,675064824,1592,1592,1592,1592,0
|
|
20231201,170300,675064824,1592,1592,1592,1592,0
|
|
20231201,170200,675064824,1592,1592,1592,1592,0
|
|
20231201,170100,675064824,1592,1592,1592,1592,0
|
|
20231201,170000,675064824,1592,1592,1592,1592,0
|
|
20231201,165900,675064824,1592,1592,1592,1592,0
|
|
20231201,165800,675064824,1592,1592,1592,1592,0
|
|
20231201,165700,675064824,1592,1592,1592,1592,0
|
|
20231201,165600,675064824,1592,1592,1592,1592,0
|
|
20231201,165500,675064824,1592,1592,1592,1592,22983
|
|
20231201,165400,675064824,1592,1592,1592,1592,0
|
|
20231201,165300,675064824,1592,1592,1592,1592,0
|
|
20231201,165200,675064824,1592,1592,1592,1592,0
|
|
20231201,165100,675064824,1592,1592,1592,1592,0
|
|
20231201,165000,675064824,1592,1592,1592,1592,0
|
|
20231201,164900,675064824,1592,1592,1592,1592,0
|
|
20231201,164800,675064824,1592,1592,1592,1592,0
|
|
20231201,164700,675064824,1592,1592,1592,1592,0
|
|
20231201,164600,675064824,1592,1592,1592,1592,0
|
|
20231201,164500,675064824,1592,1592,1592,1592,0
|
|
20231201,164400,675064824,1592,1592,1592,1592,0
|
|
20231201,164300,675064824,1592,1592,1592,1592,0
|
|
20231201,164200,675064824,1592,1592,1592,1592,0
|
|
20231201,164100,675064824,1592,1592,1592,1592,0
|
|
20231201,164000,675064824,1592,1592,1592,1592,0
|
|
20231201,163900,675064824,1592,1592,1592,1592,0
|
|
20231201,163800,675064824,1592,1592,1592,1592,0
|
|
20231201,163700,675064824,1592,1592,1592,1592,0
|
|
20231201,163600,675064824,1592,1592,1592,1592,0
|
|
20231201,163500,675064824,1592,1592,1592,1592,0
|
|
20231201,163400,675064824,1592,1592,1592,1592,0
|
|
20231201,163300,675064824,1592,1592,1592,1592,0
|
|
20231201,163200,675064824,1592,1592,1592,1592,0
|
|
20231201,163100,675064824,1592,1592,1592,1592,0
|
|
20231201,163000,675064824,1592,1592,1592,1592,0
|
|
20231201,162900,675064824,1592,1592,1592,1592,0
|
|
20231201,162800,675064824,1592,1592,1592,1592,0
|
|
20231201,162700,675064824,1592,1592,1592,1592,0
|
|
20231201,162600,675064824,1592,1592,1592,1592,0
|
|
20231201,162500,675064824,1592,1592,1592,1592,22983
|
|
20231201,162400,675064824,1592,1592,1592,1592,0
|
|
20231201,162300,675064824,1592,1592,1592,1592,0
|
|
20231201,162200,675064824,1592,1592,1592,1592,0
|
|
20231201,162100,675064824,1592,1592,1592,1592,0
|
|
20231201,162000,675064824,1592,1592,1592,1592,0
|
|
20231201,161900,675064824,1592,1592,1592,1592,0
|
|
20231201,161800,675064824,1592,1592,1592,1592,0
|
|
20231201,161700,675064824,1592,1592,1592,1592,0
|
|
20231201,161600,675064824,1592,1592,1592,1592,0
|
|
20231201,161500,675064824,1592,1592,1592,1592,0
|
|
20231201,161400,675064824,1592,1592,1592,1592,0
|
|
20231201,161300,675064824,1592,1592,1592,1592,0
|
|
20231201,161200,675064824,1592,1592,1592,1592,0
|
|
20231201,161100,675064824,1592,1592,1592,1592,0
|
|
20231201,161000,675064824,1592,1592,1592,1592,0
|
|
20231201,160900,675064824,1592,1592,1592,1592,0
|
|
20231201,160800,675064824,1592,1592,1592,1592,0
|
|
20231201,160700,675064824,1592,1592,1592,1592,0
|
|
20231201,160600,675064824,1592,1592,1592,1592,0
|
|
20231201,160500,675064824,1592,1592,1592,1592,0
|
|
20231201,160400,675064824,1592,1592,1592,1592,0
|
|
20231201,160300,675064824,1592,1592,1592,1592,0
|
|
20231201,160200,675064824,1592,1592,1592,1592,0
|
|
20231201,160100,675064824,1592,1592,1592,1592,0
|
|
20231201,160000,675064824,1592,1592,1592,1592,0
|
|
20231201,155900,675064824,1592,1592,1592,1592,0
|
|
20231201,155800,675064824,1592,1592,1592,1592,0
|
|
20231201,155700,675064824,1592,1592,1592,1592,0
|
|
20231201,155600,675064824,1592,1592,1592,1592,0
|
|
20231201,155500,675064824,1592,1592,1592,1592,22983
|
|
20231201,155400,675064824,1592,1592,1592,1592,0
|
|
20231201,155300,675064824,1592,1592,1592,1592,0
|
|
20231201,155200,675064824,1592,1592,1592,1592,0
|
|
20231201,155100,675064824,1592,1592,1592,1592,0
|
|
20231201,155000,675064824,1592,1592,1592,1592,0
|
|
20231201,154900,675064824,1592,1592,1592,1592,0
|
|
20231201,154800,675064824,1592,1592,1592,1592,0
|
|
20231201,154700,675064824,1592,1592,1592,1592,0
|
|
20231201,154600,675064824,1592,1592,1592,1592,0
|
|
20231201,154500,675064824,1592,1592,1592,1592,0
|
|
20231201,154400,675064824,1592,1592,1592,1592,0
|
|
20231201,154300,675064824,1592,1592,1592,1592,0
|
|
20231201,154200,675064824,1592,1592,1592,1592,0
|
|
20231201,154100,675064824,1592,1592,1592,1592,0
|
|
20231201,154000,675064824,1592,1592,1592,1592,0
|
|
20231201,153900,675064824,1592,1592,1592,1592,0
|
|
20231201,153800,675064824,1592,1592,1592,1592,0
|
|
20231201,153700,675064824,1592,1592,1592,1592,0
|
|
20231201,153600,675064824,1592,1592,1592,1592,0
|
|
20231201,153500,675064824,1592,1592,1592,1592,0
|
|
20231201,153400,675064824,1592,1592,1592,1592,0
|
|
20231201,153300,675064824,1592,1592,1592,1592,0
|
|
20231201,153200,675064824,1592,1592,1592,1592,0
|
|
20231201,153100,675064824,1592,1592,1592,1592,0
|
|
20231201,153000,675064824,1592,1592,1592,1592,22983
|
|
20231201,152900,638475888,1580,1580,1580,1580,0
|
|
20231201,152800,638475888,1580,1580,1580,1580,0
|
|
20231201,152700,638475888,1580,1580,1580,1580,0
|
|
20231201,152600,638475888,1580,1580,1580,1580,0
|
|
20231201,152500,638475888,1580,1580,1580,1580,0
|
|
20231201,152400,638475888,1580,1580,1580,1580,0
|
|
20231201,152300,638475888,1580,1580,1580,1580,0
|
|
20231201,152200,638475888,1580,1580,1580,1580,0
|
|
20231201,152100,638475888,1580,1580,1580,1580,0
|
|
20231201,152000,638475888,1580,1580,1580,1580,0
|
|
20231201,151900,638475888,1580,1589,1590,1580,4748
|
|
20231201,151800,630955727,1589,1590,1590,1580,1158
|
|
20231201,151700,629115978,1590,1590,1590,1590,59
|
|
20231201,151600,629022168,1590,1579,1590,1579,5
|
|
20231201,151500,629014262,1590,1590,1590,1590,0
|
|
20231201,151400,629014262,1590,1589,1590,1589,1005
|
|
20231201,151300,627416536,1589,1589,1589,1589,0
|
|
20231201,151200,627416536,1589,1589,1589,1589,1
|
|
20231201,151100,627414947,1588,1588,1588,1588,200
|
|
20231201,151000,627097347,1588,1576,1588,1576,2
|
|
20231201,150900,627094183,1590,1590,1590,1590,0
|
|
20231201,150800,627094183,1590,1590,1590,1590,0
|
|
20231201,150700,627094183,1590,1586,1590,1586,2353
|
|
20231201,150600,623356657,1585,1580,1585,1580,8001
|
|
20231201,150500,610694672,1580,1574,1580,1572,2505
|
|
20231201,150400,606742726,1574,1575,1575,1574,1404
|
|
20231201,150300,604531756,1583,1583,1583,1583,0
|
|
20231201,150200,604531756,1583,1583,1583,1583,0
|
|
20231201,150100,604531756,1583,1576,1583,1575,78
|
|
20231201,150000,604408889,1583,1575,1583,1575,81
|
|
20231201,145900,604281306,1585,1578,1585,1578,5000
|
|
20231201,145800,596360906,1579,1579,1579,1579,0
|
|
20231201,145700,596360906,1579,1576,1579,1575,4
|
|
20231201,145600,596354600,1579,1577,1579,1577,283
|
|
20231201,145500,595908301,1577,1577,1577,1577,0
|
|
20231201,145400,595908301,1577,1577,1577,1577,0
|
|
20231201,145300,595908301,1577,1577,1577,1577,30
|
|
20231201,145200,595860991,1577,1570,1577,1570,7702
|
|
20231201,145100,583768587,1579,1573,1580,1570,6527
|
|
20231201,145000,573520837,1570,1573,1575,1570,2704
|
|
20231201,144900,569273919,1573,1573,1573,1570,1510
|
|
20231201,144800,566903208,1570,1571,1571,1570,2202
|
|
20231201,144700,563446066,1575,1575,1575,1575,0
|
|
20231201,144600,563446066,1575,1574,1575,1570,2204
|
|
20231201,144500,559985768,1570,1571,1575,1570,5208
|
|
20231201,144400,551806203,1575,1575,1575,1575,4
|
|
20231201,144300,551799903,1571,1571,1571,1571,400
|
|
20231201,144200,551171503,1575,1571,1575,1571,1194
|
|
20231201,144100,549295489,1571,1573,1573,1571,3500
|
|
20231201,144000,543793992,1577,1575,1577,1572,11718
|
|
20231201,143900,525359008,1577,1577,1577,1577,1
|
|
20231201,143800,525357431,1577,1577,1577,1577,1
|
|
20231201,143700,525355854,1577,1577,1577,1577,0
|
|
20231201,143600,525355854,1577,1576,1577,1575,147
|
|
20231201,143500,525124279,1576,1575,1576,1575,38
|
|
20231201,143400,525064427,1575,1574,1575,1574,436
|
|
20231201,143300,524377825,1575,1575,1575,1575,380
|
|
20231201,143200,523779325,1577,1577,1577,1577,0
|
|
20231201,143100,523779325,1577,1577,1577,1575,1318
|
|
20231201,143000,521700841,1576,1576,1576,1576,96
|
|
20231201,142900,521549545,1577,1576,1577,1576,37
|
|
20231201,142800,521491232,1576,1575,1576,1575,113
|
|
20231201,142700,521313207,1576,1576,1576,1576,31
|
|
20231201,142600,521264351,1576,1576,1576,1576,51
|
|
20231201,142500,521183975,1574,1575,1575,1574,800
|
|
20231201,142400,519924454,1574,1576,1576,1574,5861
|
|
20231201,142300,510695466,1576,1579,1579,1576,14521
|
|
20231201,142200,487793523,1579,1580,1584,1579,1943
|
|
20231201,142100,484723569,1579,1579,1579,1579,59
|
|
20231201,142000,484630408,1580,1580,1580,1580,239
|
|
20231201,141900,484252788,1579,1579,1579,1579,0
|
|
20231201,141800,484252788,1579,1579,1579,1579,187
|
|
20231201,141700,483957515,1579,1579,1579,1579,0
|
|
20231201,141600,483957515,1579,1579,1579,1579,55
|
|
20231201,141500,483870670,1579,1579,1579,1579,50
|
|
20231201,141400,483791720,1579,1579,1579,1579,257
|
|
20231201,141300,483385917,1588,1581,1588,1581,2515
|
|
20231201,141200,479398755,1578,1578,1578,1578,0
|
|
20231201,141100,479398755,1578,1578,1578,1578,0
|
|
20231201,141000,479398755,1578,1578,1578,1578,0
|
|
20231201,140900,479398755,1578,1580,1580,1578,1425
|
|
20231201,140800,477150091,1582,1582,1582,1582,1
|
|
20231201,140700,477148509,1579,1579,1582,1579,460
|
|
20231201,140600,476422166,1580,1580,1580,1580,8284
|
|
20231201,140500,463333446,1581,1581,1581,1581,2757
|
|
20231201,140400,458974629,1582,1584,1584,1582,6402
|
|
20231201,140300,448844157,1587,1587,1587,1587,0
|
|
20231201,140200,448844157,1587,1585,1587,1585,50
|
|
20231201,140100,448764811,1584,1584,1584,1584,2002
|
|
20231201,140000,445593643,1584,1584,1584,1584,485
|
|
20231201,135900,444825403,1584,1584,1584,1584,0
|
|
20231201,135800,444825403,1584,1584,1584,1584,0
|
|
20231201,135700,444825403,1584,1584,1584,1584,18
|
|
20231201,135600,444796891,1584,1584,1584,1584,1
|
|
20231201,135500,444795307,1583,1583,1583,1583,0
|
|
20231201,135400,444795307,1583,1583,1583,1583,0
|
|
20231201,135300,444795307,1583,1583,1583,1583,5377
|
|
20231201,135200,436283516,1584,1585,1585,1584,2360
|
|
20231201,135100,432545264,1590,1590,1590,1590,0
|
|
20231201,135000,432545264,1590,1590,1590,1590,0
|
|
20231201,134900,432545264,1590,1590,1590,1590,0
|
|
20231201,134800,432545264,1590,1590,1590,1590,0
|
|
20231201,134700,432545264,1590,1590,1590,1590,30
|
|
20231201,134600,432497564,1592,1592,1592,1592,0
|
|
20231201,134500,432497564,1592,1592,1592,1592,0
|
|
20231201,134400,432497564,1592,1592,1592,1592,0
|
|
20231201,134300,432497564,1592,1592,1592,1592,5
|
|
20231201,134200,432489604,1592,1592,1592,1592,0
|
|
20231201,134100,432489604,1592,1591,1592,1591,2
|
|
20231201,134000,432486421,1591,1591,1591,1591,3
|
|
20231201,133900,432481648,1591,1591,1591,1591,3
|
|
20231201,133800,432476875,1593,1590,1593,1590,3000
|
|
20231201,133700,427700995,1591,1591,1591,1591,1000
|
|
20231201,133600,426109995,1591,1590,1591,1590,12
|
|
20231201,133500,426090905,1591,1591,1591,1591,0
|
|
20231201,133400,426090905,1591,1590,1591,1590,55
|
|
20231201,133300,426003441,1591,1591,1591,1591,0
|
|
20231201,133200,426003441,1591,1591,1591,1591,0
|
|
20231201,133100,426003441,1591,1591,1591,1591,0
|
|
20231201,133000,426003441,1591,1591,1591,1591,0
|
|
20231201,132900,426003441,1591,1591,1591,1591,0
|
|
20231201,132800,426003441,1591,1590,1591,1589,3773
|
|
20231201,132700,420004090,1590,1590,1590,1590,0
|
|
20231201,132600,420004090,1590,1586,1590,1583,6624
|
|
20231201,132500,409507891,1585,1585,1585,1585,0
|
|
20231201,132400,409507891,1585,1585,1585,1585,0
|
|
20231201,132300,409507891,1585,1585,1585,1585,0
|
|
20231201,132200,409507891,1585,1585,1585,1585,0
|
|
20231201,132100,409507891,1585,1590,1590,1585,4538
|
|
20231201,132000,402295161,1590,1590,1590,1590,6000
|
|
20231201,131900,392755161,1590,1586,1590,1585,1063
|
|
20231201,131800,391070299,1586,1592,1592,1586,6928
|
|
20231201,131700,380072395,1592,1592,1592,1592,3
|
|
20231201,131600,380067619,1592,1592,1592,1592,17
|
|
20231201,131500,380040555,1592,1592,1592,1592,5
|
|
20231201,131400,380032595,1592,1590,1592,1590,200
|
|
20231201,131300,379714487,1590,1590,1590,1590,31
|
|
20231201,131200,379665197,1590,1590,1590,1590,31
|
|
20231201,131100,379615907,1590,1590,1590,1590,0
|
|
20231201,131000,379615907,1590,1591,1591,1590,32
|
|
20231201,130900,379565026,1590,1591,1591,1590,2000
|
|
20231201,130800,376383181,1591,1590,1591,1590,247
|
|
20231201,130700,375990296,1590,1590,1590,1590,0
|
|
20231201,130600,375990296,1590,1590,1590,1590,56
|
|
20231201,130500,375901256,1588,1589,1589,1588,200
|
|
20231201,130400,375583645,1592,1592,1592,1592,0
|
|
20231201,130300,375583645,1592,1592,1592,1592,0
|
|
20231201,130200,375583645,1592,1592,1592,1589,4529
|
|
20231201,130100,368381601,1592,1592,1592,1592,0
|
|
20231201,130000,368381601,1592,1597,1597,1592,10833
|
|
20231201,125900,351101458,1597,1597,1597,1597,0
|
|
20231201,125800,351101458,1597,1597,1597,1597,0
|
|
20231201,125700,351101458,1597,1598,1598,1597,2412
|
|
20231201,125600,347248932,1598,1600,1600,1598,12694
|
|
20231201,125500,326944408,1601,1603,1603,1601,24309
|
|
20231201,125400,287994783,1603,1603,1603,1603,5
|
|
20231201,125300,287986768,1604,1604,1604,1604,0
|
|
20231201,125200,287986768,1604,1604,1604,1604,0
|
|
20231201,125100,287986768,1604,1604,1604,1604,0
|
|
20231201,125000,287986768,1604,1605,1605,1604,3557
|
|
20231201,124900,282279329,1605,1605,1605,1605,0
|
|
20231201,124800,282279329,1605,1605,1605,1605,0
|
|
20231201,124700,282279329,1605,1605,1605,1605,0
|
|
20231201,124600,282279329,1605,1605,1605,1605,0
|
|
20231201,124500,282279329,1605,1607,1607,1605,35
|
|
20231201,124400,282223094,1607,1607,1607,1607,0
|
|
20231201,124300,282223094,1607,1607,1607,1607,0
|
|
20231201,124200,282223094,1607,1607,1607,1607,0
|
|
20231201,124100,282223094,1607,1607,1607,1607,0
|
|
20231201,124000,282223094,1607,1607,1607,1607,91
|
|
20231201,123900,282076857,1606,1606,1606,1606,20
|
|
20231201,123800,282044737,1606,1606,1606,1606,0
|
|
20231201,123700,282044737,1606,1606,1606,1606,0
|
|
20231201,123600,282044737,1606,1606,1606,1606,0
|
|
20231201,123500,282044737,1606,1606,1606,1606,58
|
|
20231201,123400,281951589,1607,1607,1607,1607,1
|
|
20231201,123300,281949982,1607,1607,1607,1607,4
|
|
20231201,123200,281943554,1606,1606,1606,1606,0
|
|
20231201,123100,281943554,1606,1606,1606,1605,24
|
|
20231201,123000,281905028,1606,1606,1606,1606,0
|
|
20231201,122900,281905028,1606,1606,1606,1606,5
|
|
20231201,122800,281896998,1606,1606,1606,1606,0
|
|
20231201,122700,281896998,1606,1606,1606,1606,4
|
|
20231201,122600,281890574,1605,1606,1606,1605,6
|
|
20231201,122500,281880943,1605,1605,1605,1605,0
|
|
20231201,122400,281880943,1605,1605,1605,1605,0
|
|
20231201,122300,281880943,1605,1605,1605,1605,0
|
|
20231201,122200,281880943,1605,1605,1605,1605,0
|
|
20231201,122100,281880943,1605,1605,1605,1605,0
|
|
20231201,122000,281880943,1605,1605,1605,1605,0
|
|
20231201,121900,281880943,1605,1605,1605,1605,0
|
|
20231201,121800,281880943,1605,1605,1605,1605,3
|
|
20231201,121700,281876128,1605,1605,1605,1605,1
|
|
20231201,121600,281874523,1604,1604,1604,1604,1
|
|
20231201,121500,281872919,1604,1604,1604,1604,0
|
|
20231201,121400,281872919,1604,1604,1604,1604,200
|
|
20231201,121300,281552119,1604,1604,1604,1604,0
|
|
20231201,121200,281552119,1604,1604,1604,1604,1
|
|
20231201,121100,281550515,1605,1605,1605,1605,0
|
|
20231201,121000,281550515,1605,1606,1606,1605,1572
|
|
20231201,120900,279025887,1606,1606,1606,1606,18
|
|
20231201,120800,278996979,1606,1606,1606,1606,0
|
|
20231201,120700,278996979,1606,1606,1606,1606,0
|
|
20231201,120600,278996979,1606,1606,1606,1606,0
|
|
20231201,120500,278996979,1606,1606,1606,1606,3
|
|
20231201,120400,278992161,1606,1606,1606,1606,0
|
|
20231201,120300,278992161,1606,1606,1606,1606,2010
|
|
20231201,120200,275764101,1606,1606,1606,1606,0
|
|
20231201,120100,275764101,1606,1606,1606,1606,0
|
|
20231201,120000,275764101,1606,1606,1606,1606,0
|
|
20231201,115900,275764101,1606,1606,1606,1606,0
|
|
20231201,115800,275764101,1606,1606,1606,1606,2
|
|
20231201,115700,275760889,1605,1605,1605,1605,1564
|
|
20231201,115600,273250669,1605,1605,1605,1605,5
|
|
20231201,115500,273242644,1605,1605,1605,1605,0
|
|
20231201,115400,273242644,1605,1605,1605,1604,2426
|
|
20231201,115300,269351295,1604,1605,1605,1604,2295
|
|
20231201,115200,265670020,1605,1605,1605,1605,441
|
|
20231201,115100,264962215,1605,1605,1605,1605,0
|
|
20231201,115000,264962215,1605,1605,1605,1605,96
|
|
20231201,114900,264808135,1605,1605,1605,1605,0
|
|
20231201,114800,264808135,1605,1605,1605,1605,0
|
|
20231201,114700,264808135,1605,1605,1605,1605,0
|
|
20231201,114600,264808135,1605,1606,1606,1605,1276
|
|
20231201,114500,262760145,1607,1607,1607,1607,0
|
|
20231201,114400,262760145,1607,1607,1607,1607,0
|
|
20231201,114300,262760145,1607,1607,1607,1607,0
|
|
20231201,114200,262760145,1607,1607,1607,1607,0
|
|
20231201,114100,262760145,1607,1607,1607,1607,0
|
|
20231201,114000,262760145,1607,1607,1607,1607,0
|
|
20231201,113900,262760145,1607,1606,1607,1606,7
|
|
20231201,113800,262748901,1609,1609,1609,1609,0
|
|
20231201,113700,262748901,1609,1609,1609,1609,0
|
|
20231201,113600,262748901,1609,1609,1609,1609,0
|
|
20231201,113500,262748901,1609,1607,1609,1607,11
|
|
20231201,113400,262731216,1607,1607,1607,1607,0
|
|
20231201,113300,262731216,1607,1607,1607,1607,0
|
|
20231201,113200,262731216,1607,1607,1607,1607,0
|
|
20231201,113100,262731216,1607,1607,1607,1607,0
|
|
20231201,113000,262731216,1607,1607,1607,1607,4
|
|
20231201,112900,262724788,1609,1609,1609,1609,0
|
|
20231201,112800,262724788,1609,1609,1609,1609,0
|
|
20231201,112700,262724788,1609,1609,1609,1609,0
|
|
20231201,112600,262724788,1609,1609,1609,1609,0
|
|
20231201,112500,262724788,1609,1609,1609,1609,231
|
|
20231201,112400,262353109,1609,1609,1609,1609,0
|
|
20231201,112300,262353109,1609,1609,1609,1609,0
|
|
20231201,112200,262353109,1609,1609,1609,1609,0
|
|
20231201,112100,262353109,1609,1609,1609,1609,0
|
|
20231201,112000,262353109,1609,1608,1609,1608,7
|
|
20231201,111900,262341851,1604,1604,1604,1604,0
|
|
20231201,111800,262341851,1604,1604,1604,1604,0
|
|
20231201,111700,262341851,1604,1604,1604,1604,0
|
|
20231201,111600,262341851,1604,1605,1605,1604,4018
|
|
20231201,111500,255895981,1609,1608,1609,1608,3
|
|
20231201,111400,255891156,1604,1604,1604,1604,0
|
|
20231201,111300,255891156,1604,1604,1604,1604,0
|
|
20231201,111200,255891156,1604,1606,1606,1604,1300
|
|
20231201,111100,253804437,1610,1610,1610,1610,0
|
|
20231201,111000,253804437,1610,1610,1610,1610,0
|
|
20231201,110900,253804437,1610,1610,1610,1610,0
|
|
20231201,110800,253804437,1610,1610,1610,1610,0
|
|
20231201,110700,253804437,1610,1610,1610,1610,0
|
|
20231201,110600,253804437,1610,1610,1610,1610,0
|
|
20231201,110500,253804437,1610,1610,1610,1610,0
|
|
20231201,110400,253804437,1610,1610,1610,1610,240
|
|
20231201,110300,253418037,1610,1610,1610,1610,0
|
|
20231201,110200,253418037,1610,1610,1610,1610,0
|
|
20231201,110100,253418037,1610,1610,1610,1610,0
|
|
20231201,110000,253418037,1610,1610,1610,1610,138
|
|
20231201,105900,253195857,1606,1606,1606,1606,0
|
|
20231201,105800,253195857,1606,1606,1606,1606,0
|
|
20231201,105700,253195857,1606,1606,1606,1605,3100
|
|
20231201,105600,248220257,1606,1606,1606,1606,0
|
|
20231201,105500,248220257,1606,1606,1606,1606,0
|
|
20231201,105400,248220257,1606,1606,1606,1606,0
|
|
20231201,105300,248220257,1606,1606,1606,1606,0
|
|
20231201,105200,248220257,1606,1606,1606,1606,0
|
|
20231201,105100,248220257,1606,1606,1606,1606,0
|
|
20231201,105000,248220257,1606,1608,1608,1606,2000
|
|
20231201,104900,245007465,1608,1608,1608,1608,0
|
|
20231201,104800,245007465,1608,1608,1608,1608,10
|
|
20231201,104700,244991385,1609,1609,1609,1609,0
|
|
20231201,104600,244991385,1609,1609,1609,1609,0
|
|
20231201,104500,244991385,1609,1609,1609,1609,0
|
|
20231201,104400,244991385,1609,1609,1609,1609,1
|
|
20231201,104300,244989776,1609,1609,1609,1609,0
|
|
20231201,104200,244989776,1609,1609,1609,1609,0
|
|
20231201,104100,244989776,1609,1609,1609,1609,0
|
|
20231201,104000,244989776,1609,1609,1609,1609,0
|
|
20231201,103900,244989776,1609,1608,1609,1608,16
|
|
20231201,103800,244964046,1608,1609,1609,1608,1000
|
|
20231201,103700,243355116,1612,1612,1612,1612,0
|
|
20231201,103600,243355116,1612,1612,1612,1612,0
|
|
20231201,103500,243355116,1612,1612,1612,1612,0
|
|
20231201,103400,243355116,1612,1612,1612,1612,0
|
|
20231201,103300,243355116,1612,1612,1612,1612,0
|
|
20231201,103200,243355116,1612,1612,1612,1612,0
|
|
20231201,103100,243355116,1612,1609,1612,1609,1902
|
|
20231201,103000,240291795,1608,1608,1608,1608,0
|
|
20231201,102900,240291795,1608,1608,1608,1608,0
|
|
20231201,102800,240291795,1608,1608,1608,1608,100
|
|
20231201,102700,240130995,1606,1606,1606,1606,0
|
|
20231201,102600,240130995,1606,1606,1606,1606,0
|
|
20231201,102500,240130995,1606,1606,1606,1606,6
|
|
20231201,102400,240121359,1606,1606,1606,1606,0
|
|
20231201,102300,240121359,1606,1606,1606,1606,1
|
|
20231201,102200,240119753,1607,1607,1607,1607,0
|
|
20231201,102100,240119753,1607,1607,1607,1607,1800
|
|
20231201,102000,237227153,1607,1607,1607,1607,0
|
|
20231201,101900,237227153,1607,1607,1607,1607,0
|
|
20231201,101800,237227153,1607,1607,1607,1607,0
|
|
20231201,101700,237227153,1607,1607,1607,1607,0
|
|
20231201,101600,237227153,1607,1607,1607,1607,0
|
|
20231201,101500,237227153,1607,1607,1607,1607,0
|
|
20231201,101400,237227153,1607,1607,1607,1607,0
|
|
20231201,101300,237227153,1607,1607,1607,1607,0
|
|
20231201,101200,237227153,1607,1607,1607,1607,0
|
|
20231201,101100,237227153,1607,1607,1607,1607,0
|
|
20231201,101000,237227153,1607,1607,1607,1607,0
|
|
20231201,100900,237227153,1607,1607,1607,1607,500
|
|
20231201,100800,236423653,1606,1606,1606,1606,200
|
|
20231201,100700,236102453,1611,1611,1611,1611,0
|
|
20231201,100600,236102453,1611,1611,1611,1611,0
|
|
20231201,100500,236102453,1611,1611,1611,1611,0
|
|
20231201,100400,236102453,1611,1611,1611,1611,0
|
|
20231201,100300,236102453,1611,1611,1611,1607,1202
|
|
20231201,100200,234170591,1608,1608,1608,1608,0
|
|
20231201,100100,234170591,1608,1608,1608,1608,0
|
|
20231201,100000,234170591,1608,1608,1608,1608,0
|
|
20231201,095900,234170591,1608,1608,1608,1608,0
|
|
20231201,095800,234170591,1608,1608,1608,1608,594
|
|
20231201,095700,233215439,1608,1608,1608,1608,357
|
|
20231201,095600,232641383,1608,1611,1611,1608,1489
|
|
20231201,095500,230247068,1607,1607,1607,1607,0
|
|
20231201,095400,230247068,1607,1607,1607,1607,200
|
|
20231201,095300,229925668,1613,1613,1613,1613,0
|
|
20231201,095200,229925668,1613,1613,1613,1613,0
|
|
20231201,095100,229925668,1613,1613,1613,1613,0
|
|
20231201,095000,229925668,1613,1613,1613,1613,0
|
|
20231201,094900,229925668,1613,1613,1613,1613,0
|
|
20231201,094800,229925668,1613,1613,1613,1613,0
|
|
20231201,094700,229925668,1613,1607,1613,1607,151
|
|
20231201,094600,229683005,1607,1607,1607,1607,0
|
|
20231201,094500,229683005,1607,1607,1607,1607,12
|
|
20231201,094400,229663721,1605,1606,1607,1605,8000
|
|
20231201,094300,216811536,1606,1606,1606,1606,0
|
|
20231201,094200,216811536,1606,1606,1606,1606,30000
|
|
20231201,094100,168631536,1606,1606,1606,1606,0
|
|
20231201,094000,168631536,1606,1606,1606,1605,1001
|
|
20231201,093900,167024927,1605,1605,1605,1605,0
|
|
20231201,093800,167024927,1605,1614,1614,1605,1001
|
|
20231201,093700,165417342,1614,1614,1614,1605,1002
|
|
20231201,093600,163809114,1603,1605,1605,1603,19001
|
|
20231201,093500,133346626,1604,1605,1618,1604,8002
|
|
20231201,093400,120501887,1606,1612,1612,1606,7000
|
|
20231201,093300,109254900,1612,1614,1614,1612,531
|
|
20231201,093200,108397958,1615,1617,1617,1615,457
|
|
20231201,093100,107659269,1618,1618,1618,1618,104
|
|
20231201,093000,107490997,1620,1620,1620,1620,1
|
|
20231201,092900,107489377,1618,1619,1619,1618,800
|
|
20231201,092800,106194971,1620,1620,1620,1619,913
|
|
20231201,092700,104716211,1620,1620,1620,1620,73
|
|
20231201,092600,104597951,1620,1620,1620,1620,1000
|
|
20231201,092500,102977951,1620,1619,1620,1619,1004
|
|
20231201,092400,101351475,1618,1618,1618,1618,0
|
|
20231201,092300,101351475,1618,1620,1620,1618,1721
|
|
20231201,092200,98566631,1625,1625,1625,1625,0
|
|
20231201,092100,98566631,1625,1620,1625,1620,1457
|
|
20231201,092000,96201911,1620,1620,1620,1620,3738
|
|
20231201,091900,90146351,1620,1620,1620,1610,5485
|
|
20231201,091800,81270651,1620,1610,1620,1610,3494
|
|
20231201,091700,75622765,1619,1619,1619,1619,0
|
|
20231201,091600,75622765,1619,1605,1619,1603,33458
|
|
20231201,091500,21884142,1606,1606,1606,1606,1145
|
|
20231201,091400,20045272,1608,1608,1608,1608,0
|
|
20231201,091300,20045272,1608,1615,1615,1608,309
|
|
20231201,091200,19548169,1615,1616,1616,1615,347
|
|
20231201,091100,18987707,1616,1616,1616,1616,100
|
|
20231201,091000,18826107,1618,1618,1618,1618,851
|
|
20231201,090900,17449189,1615,1615,1615,1615,121
|
|
20231201,090800,17253774,1615,1615,1615,1615,2000
|
|
20231201,090700,14023774,1615,1615,1615,1615,0
|
|
20231201,090600,14023774,1615,1619,1619,1615,24
|
|
20231201,090500,13984998,1619,1619,1619,1619,1
|
|
20231201,090400,13983379,1602,1610,1610,1602,700
|
|
20231201,090300,12858650,1609,1609,1609,1609,0
|
|
20231201,090200,12858650,1609,1609,1609,1609,0
|
|
20231201,090100,12858650,1609,1606,1609,1606,1716
|
|
20231201,090000,10097942,1609,1606,1609,1606,6286
|