602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185900,336726259,1516,1516,1516,1516,3043
|
|
20231201,185800,336726259,1516,1516,1516,1516,0
|
|
20231201,185700,336726259,1516,1516,1516,1516,0
|
|
20231201,185600,336726259,1516,1516,1516,1516,0
|
|
20231201,185500,336726259,1516,1516,1516,1516,0
|
|
20231201,185400,336726259,1516,1516,1516,1516,0
|
|
20231201,185300,336726259,1516,1516,1516,1516,0
|
|
20231201,185200,336726259,1516,1516,1516,1516,0
|
|
20231201,185100,336726259,1516,1516,1516,1516,0
|
|
20231201,185000,336726259,1516,1516,1516,1516,0
|
|
20231201,184900,336726259,1516,1516,1516,1516,0
|
|
20231201,184800,336726259,1516,1516,1516,1516,0
|
|
20231201,184700,336726259,1516,1516,1516,1516,0
|
|
20231201,184600,336726259,1516,1516,1516,1516,0
|
|
20231201,184500,336726259,1516,1516,1516,1516,0
|
|
20231201,184400,336726259,1516,1516,1516,1516,0
|
|
20231201,184300,336726259,1516,1516,1516,1516,0
|
|
20231201,184200,336726259,1516,1516,1516,1516,0
|
|
20231201,184100,336726259,1516,1516,1516,1516,0
|
|
20231201,184000,336726259,1516,1516,1516,1516,0
|
|
20231201,183900,336726259,1516,1516,1516,1516,0
|
|
20231201,183800,336726259,1516,1516,1516,1516,0
|
|
20231201,183700,336726259,1516,1516,1516,1516,0
|
|
20231201,183600,336726259,1516,1516,1516,1516,0
|
|
20231201,183500,336726259,1516,1516,1516,1516,0
|
|
20231201,183400,336726259,1516,1516,1516,1516,0
|
|
20231201,183300,336726259,1516,1516,1516,1516,0
|
|
20231201,183200,336726259,1516,1516,1516,1516,0
|
|
20231201,183100,336726259,1516,1516,1516,1516,0
|
|
20231201,183000,336726259,1516,1516,1516,1516,0
|
|
20231201,182900,336726259,1516,1516,1516,1516,3043
|
|
20231201,182800,336726259,1516,1516,1516,1516,0
|
|
20231201,182700,336726259,1516,1516,1516,1516,0
|
|
20231201,182600,336726259,1516,1516,1516,1516,0
|
|
20231201,182500,336726259,1516,1516,1516,1516,0
|
|
20231201,182400,336726259,1516,1516,1516,1516,0
|
|
20231201,182300,336726259,1516,1516,1516,1516,0
|
|
20231201,182200,336726259,1516,1516,1516,1516,0
|
|
20231201,182100,336726259,1516,1516,1516,1516,0
|
|
20231201,182000,336726259,1516,1516,1516,1516,0
|
|
20231201,181900,336726259,1516,1516,1516,1516,0
|
|
20231201,181800,336726259,1516,1516,1516,1516,0
|
|
20231201,181700,336726259,1516,1516,1516,1516,0
|
|
20231201,181600,336726259,1516,1516,1516,1516,0
|
|
20231201,181500,336726259,1516,1516,1516,1516,0
|
|
20231201,181400,336726259,1516,1516,1516,1516,0
|
|
20231201,181300,336726259,1516,1516,1516,1516,0
|
|
20231201,181200,336726259,1516,1516,1516,1516,0
|
|
20231201,181100,336726259,1516,1516,1516,1516,0
|
|
20231201,181000,336726259,1516,1516,1516,1516,0
|
|
20231201,180900,336726259,1516,1516,1516,1516,0
|
|
20231201,180800,336726259,1516,1516,1516,1516,0
|
|
20231201,180700,336726259,1516,1516,1516,1516,0
|
|
20231201,180600,336726259,1516,1516,1516,1516,0
|
|
20231201,180500,336726259,1516,1516,1516,1516,0
|
|
20231201,180400,336726259,1516,1516,1516,1516,0
|
|
20231201,180300,336726259,1516,1516,1516,1516,0
|
|
20231201,180200,336726259,1516,1516,1516,1516,0
|
|
20231201,180100,336726259,1516,1516,1516,1516,0
|
|
20231201,180000,336726259,1516,1516,1516,1516,0
|
|
20231201,175900,336726259,1516,1516,1516,1516,3043
|
|
20231201,175800,336726259,1516,1516,1516,1516,0
|
|
20231201,175700,336726259,1516,1516,1516,1516,0
|
|
20231201,175600,336726259,1516,1516,1516,1516,0
|
|
20231201,175500,336726259,1516,1516,1516,1516,0
|
|
20231201,175400,336726259,1516,1516,1516,1516,0
|
|
20231201,175300,336726259,1516,1516,1516,1516,0
|
|
20231201,175200,336726259,1516,1516,1516,1516,0
|
|
20231201,175100,336726259,1516,1516,1516,1516,0
|
|
20231201,175000,336726259,1516,1516,1516,1516,0
|
|
20231201,174900,336726259,1516,1516,1516,1516,0
|
|
20231201,174800,336726259,1516,1516,1516,1516,0
|
|
20231201,174700,336726259,1516,1516,1516,1516,0
|
|
20231201,174600,336726259,1516,1516,1516,1516,0
|
|
20231201,174500,336726259,1516,1516,1516,1516,0
|
|
20231201,174400,336726259,1516,1516,1516,1516,0
|
|
20231201,174300,336726259,1516,1516,1516,1516,0
|
|
20231201,174200,336726259,1516,1516,1516,1516,0
|
|
20231201,174100,336726259,1516,1516,1516,1516,0
|
|
20231201,174000,336726259,1516,1516,1516,1516,0
|
|
20231201,173900,336726259,1516,1516,1516,1516,0
|
|
20231201,173800,336726259,1516,1516,1516,1516,0
|
|
20231201,173700,336726259,1516,1516,1516,1516,0
|
|
20231201,173600,336726259,1516,1516,1516,1516,0
|
|
20231201,173500,336726259,1516,1516,1516,1516,0
|
|
20231201,173400,336726259,1516,1516,1516,1516,0
|
|
20231201,173300,336726259,1516,1516,1516,1516,0
|
|
20231201,173200,336726259,1516,1516,1516,1516,0
|
|
20231201,173100,336726259,1516,1516,1516,1516,0
|
|
20231201,173000,336726259,1516,1516,1516,1516,0
|
|
20231201,172900,336726259,1516,1516,1516,1516,3043
|
|
20231201,172800,336726259,1516,1516,1516,1516,0
|
|
20231201,172700,336726259,1516,1516,1516,1516,0
|
|
20231201,172600,336726259,1516,1516,1516,1516,0
|
|
20231201,172500,336726259,1516,1516,1516,1516,0
|
|
20231201,172400,336726259,1516,1516,1516,1516,0
|
|
20231201,172300,336726259,1516,1516,1516,1516,0
|
|
20231201,172200,336726259,1516,1516,1516,1516,0
|
|
20231201,172100,336726259,1516,1516,1516,1516,0
|
|
20231201,172000,336726259,1516,1516,1516,1516,0
|
|
20231201,171900,336726259,1516,1516,1516,1516,0
|
|
20231201,171800,336726259,1516,1516,1516,1516,0
|
|
20231201,171700,336726259,1516,1516,1516,1516,0
|
|
20231201,171600,336726259,1516,1516,1516,1516,0
|
|
20231201,171500,336726259,1516,1516,1516,1516,0
|
|
20231201,171400,336726259,1516,1516,1516,1516,0
|
|
20231201,171300,336726259,1516,1516,1516,1516,0
|
|
20231201,171200,336726259,1516,1516,1516,1516,0
|
|
20231201,171100,336726259,1516,1516,1516,1516,0
|
|
20231201,171000,336726259,1516,1516,1516,1516,0
|
|
20231201,170900,336726259,1516,1516,1516,1516,0
|
|
20231201,170800,336726259,1516,1516,1516,1516,0
|
|
20231201,170700,336726259,1516,1516,1516,1516,0
|
|
20231201,170600,336726259,1516,1516,1516,1516,0
|
|
20231201,170500,336726259,1516,1516,1516,1516,0
|
|
20231201,170400,336726259,1516,1516,1516,1516,0
|
|
20231201,170300,336726259,1516,1516,1516,1516,0
|
|
20231201,170200,336726259,1516,1516,1516,1516,0
|
|
20231201,170100,336726259,1516,1516,1516,1516,0
|
|
20231201,170000,336726259,1516,1516,1516,1516,0
|
|
20231201,165900,336726259,1516,1516,1516,1516,3043
|
|
20231201,165800,336726259,1516,1516,1516,1516,0
|
|
20231201,165700,336726259,1516,1516,1516,1516,0
|
|
20231201,165600,336726259,1516,1516,1516,1516,0
|
|
20231201,165500,336726259,1516,1516,1516,1516,0
|
|
20231201,165400,336726259,1516,1516,1516,1516,0
|
|
20231201,165300,336726259,1516,1516,1516,1516,0
|
|
20231201,165200,336726259,1516,1516,1516,1516,0
|
|
20231201,165100,336726259,1516,1516,1516,1516,0
|
|
20231201,165000,336726259,1516,1516,1516,1516,0
|
|
20231201,164900,336726259,1516,1516,1516,1516,0
|
|
20231201,164800,336726259,1516,1516,1516,1516,0
|
|
20231201,164700,336726259,1516,1516,1516,1516,0
|
|
20231201,164600,336726259,1516,1516,1516,1516,0
|
|
20231201,164500,336726259,1516,1516,1516,1516,0
|
|
20231201,164400,336726259,1516,1516,1516,1516,0
|
|
20231201,164300,336726259,1516,1516,1516,1516,0
|
|
20231201,164200,336726259,1516,1516,1516,1516,0
|
|
20231201,164100,336726259,1516,1516,1516,1516,0
|
|
20231201,164000,336726259,1516,1516,1516,1516,0
|
|
20231201,163900,336726259,1516,1516,1516,1516,0
|
|
20231201,163800,336726259,1516,1516,1516,1516,0
|
|
20231201,163700,336726259,1516,1516,1516,1516,0
|
|
20231201,163600,336726259,1516,1516,1516,1516,0
|
|
20231201,163500,336726259,1516,1516,1516,1516,0
|
|
20231201,163400,336726259,1516,1516,1516,1516,0
|
|
20231201,163300,336726259,1516,1516,1516,1516,0
|
|
20231201,163200,336726259,1516,1516,1516,1516,0
|
|
20231201,163100,336726259,1516,1516,1516,1516,0
|
|
20231201,163000,336726259,1516,1516,1516,1516,0
|
|
20231201,162900,336726259,1516,1516,1516,1516,3043
|
|
20231201,162800,336726259,1516,1516,1516,1516,0
|
|
20231201,162700,336726259,1516,1516,1516,1516,0
|
|
20231201,162600,336726259,1516,1516,1516,1516,0
|
|
20231201,162500,336726259,1516,1516,1516,1516,0
|
|
20231201,162400,336726259,1516,1516,1516,1516,0
|
|
20231201,162300,336726259,1516,1516,1516,1516,0
|
|
20231201,162200,336726259,1516,1516,1516,1516,0
|
|
20231201,162100,336726259,1516,1516,1516,1516,0
|
|
20231201,162000,336726259,1516,1516,1516,1516,0
|
|
20231201,161900,336726259,1516,1516,1516,1516,0
|
|
20231201,161800,336726259,1516,1516,1516,1516,0
|
|
20231201,161700,336726259,1516,1516,1516,1516,0
|
|
20231201,161600,336726259,1516,1516,1516,1516,0
|
|
20231201,161500,336726259,1516,1516,1516,1516,0
|
|
20231201,161400,336726259,1516,1516,1516,1516,0
|
|
20231201,161300,336726259,1516,1516,1516,1516,0
|
|
20231201,161200,336726259,1516,1516,1516,1516,0
|
|
20231201,161100,336726259,1516,1516,1516,1516,0
|
|
20231201,161000,336726259,1516,1516,1516,1516,0
|
|
20231201,160900,336726259,1516,1516,1516,1516,0
|
|
20231201,160800,336726259,1516,1516,1516,1516,0
|
|
20231201,160700,336726259,1516,1516,1516,1516,0
|
|
20231201,160600,336726259,1516,1516,1516,1516,0
|
|
20231201,160500,336726259,1516,1516,1516,1516,0
|
|
20231201,160400,336726259,1516,1516,1516,1516,0
|
|
20231201,160300,336726259,1516,1516,1516,1516,0
|
|
20231201,160200,336726259,1516,1516,1516,1516,0
|
|
20231201,160100,336726259,1516,1516,1516,1516,0
|
|
20231201,160000,336726259,1516,1516,1516,1516,0
|
|
20231201,155900,336726259,1516,1516,1516,1516,3043
|
|
20231201,155800,336726259,1516,1516,1516,1516,0
|
|
20231201,155700,336726259,1516,1516,1516,1516,0
|
|
20231201,155600,336726259,1516,1516,1516,1516,0
|
|
20231201,155500,336726259,1516,1516,1516,1516,0
|
|
20231201,155400,336726259,1516,1516,1516,1516,0
|
|
20231201,155300,336726259,1516,1516,1516,1516,0
|
|
20231201,155200,336726259,1516,1516,1516,1516,0
|
|
20231201,155100,336726259,1516,1516,1516,1516,0
|
|
20231201,155000,336726259,1516,1516,1516,1516,0
|
|
20231201,154900,336726259,1516,1516,1516,1516,0
|
|
20231201,154800,336726259,1516,1516,1516,1516,0
|
|
20231201,154700,336726259,1516,1516,1516,1516,0
|
|
20231201,154600,336726259,1516,1516,1516,1516,0
|
|
20231201,154500,336726259,1516,1516,1516,1516,0
|
|
20231201,154400,336726259,1516,1516,1516,1516,0
|
|
20231201,154300,336726259,1516,1516,1516,1516,0
|
|
20231201,154200,336726259,1516,1516,1516,1516,0
|
|
20231201,154100,336726259,1516,1516,1516,1516,0
|
|
20231201,154000,336726259,1516,1516,1516,1516,0
|
|
20231201,153900,336726259,1516,1516,1516,1516,0
|
|
20231201,153800,336726259,1516,1516,1516,1516,0
|
|
20231201,153700,336726259,1516,1516,1516,1516,0
|
|
20231201,153600,336726259,1516,1516,1516,1516,0
|
|
20231201,153500,336726259,1516,1516,1516,1516,0
|
|
20231201,153400,336726259,1516,1516,1516,1516,0
|
|
20231201,153300,336726259,1516,1516,1516,1516,0
|
|
20231201,153200,336726259,1516,1516,1516,1516,0
|
|
20231201,153100,336726259,1516,1516,1516,1516,0
|
|
20231201,153000,336726259,1516,1516,1516,1516,3043
|
|
20231201,152900,332113071,1517,1517,1517,1517,0
|
|
20231201,152800,332113071,1517,1517,1517,1517,0
|
|
20231201,152700,332113071,1517,1517,1517,1517,0
|
|
20231201,152600,332113071,1517,1517,1517,1517,0
|
|
20231201,152500,332113071,1517,1517,1517,1517,0
|
|
20231201,152400,332113071,1517,1517,1517,1517,0
|
|
20231201,152300,332113071,1517,1517,1517,1517,0
|
|
20231201,152200,332113071,1517,1517,1517,1517,0
|
|
20231201,152100,332113071,1517,1517,1517,1517,0
|
|
20231201,152000,332113071,1517,1517,1517,1517,0
|
|
20231201,151900,332113071,1517,1519,1519,1517,207
|
|
20231201,151800,331798738,1528,1528,1528,1528,10
|
|
20231201,151700,331783458,1534,1511,1534,1510,4474
|
|
20231201,151600,324973311,1510,1510,1510,1510,329
|
|
20231201,151500,324476521,1510,1512,1512,1510,7
|
|
20231201,151400,324465948,1511,1511,1511,1511,1
|
|
20231201,151300,324464437,1513,1512,1513,1512,310
|
|
20231201,151200,323995507,1510,1510,1510,1510,130
|
|
20231201,151100,323799207,1512,1507,1512,1507,2244
|
|
20231201,151000,320410188,1506,1506,1506,1506,143
|
|
20231201,150900,320194830,1510,1512,1512,1510,6286
|
|
20231201,150800,310702708,1511,1510,1512,1510,1206
|
|
20231201,150700,308881386,1510,1512,1512,1510,208
|
|
20231201,150600,308567194,1512,1512,1512,1512,39
|
|
20231201,150500,308508226,1511,1511,1511,1511,39
|
|
20231201,150400,308449297,1516,1512,1516,1510,1039
|
|
20231201,150300,306879599,1513,1513,1513,1513,38
|
|
20231201,150200,306822105,1513,1513,1513,1513,5
|
|
20231201,150100,306814540,1512,1512,1512,1512,110
|
|
20231201,150000,306648220,1511,1514,1514,1511,1054
|
|
20231201,145900,305055415,1512,1512,1512,1512,103
|
|
20231201,145800,304899679,1511,1511,1511,1511,104
|
|
20231201,145700,304742535,1513,1513,1513,1513,24
|
|
20231201,145600,304706223,1513,1513,1513,1513,0
|
|
20231201,145500,304706223,1513,1513,1513,1513,0
|
|
20231201,145400,304706223,1513,1513,1513,1513,0
|
|
20231201,145300,304706223,1513,1513,1513,1513,76
|
|
20231201,145200,304591235,1513,1513,1513,1513,26
|
|
20231201,145100,304551897,1513,1513,1513,1513,128
|
|
20231201,145000,304358233,1513,1513,1513,1513,0
|
|
20231201,144900,304358233,1513,1513,1513,1513,0
|
|
20231201,144800,304358233,1513,1513,1513,1513,20
|
|
20231201,144700,304327973,1512,1512,1512,1512,0
|
|
20231201,144600,304327973,1512,1512,1512,1512,8
|
|
20231201,144500,304315877,1512,1512,1512,1512,94
|
|
20231201,144400,304173749,1512,1516,1516,1512,669
|
|
20231201,144300,303159721,1515,1508,1515,1508,2133
|
|
20231201,144200,299934065,1506,1506,1506,1506,201
|
|
20231201,144100,299631359,1506,1506,1506,1506,1
|
|
20231201,144000,299629853,1506,1506,1506,1506,15
|
|
20231201,143900,299607263,1507,1505,1507,1505,55
|
|
20231201,143800,299524412,1506,1504,1506,1504,381
|
|
20231201,143700,298950782,1505,1503,1505,1503,93
|
|
20231201,143600,298810973,1507,1507,1507,1507,0
|
|
20231201,143500,298810973,1507,1507,1507,1507,1
|
|
20231201,143400,298809466,1503,1503,1503,1503,0
|
|
20231201,143300,298809466,1503,1503,1503,1503,0
|
|
20231201,143200,298809466,1503,1503,1503,1503,0
|
|
20231201,143100,298809466,1503,1503,1503,1503,1
|
|
20231201,143000,298807963,1502,1502,1502,1502,0
|
|
20231201,142900,298807963,1502,1502,1502,1502,7
|
|
20231201,142800,298797449,1502,1503,1503,1501,212
|
|
20231201,142700,298479229,1502,1502,1502,1502,2
|
|
20231201,142600,298476225,1502,1502,1502,1502,3
|
|
20231201,142500,298471719,1507,1501,1507,1501,77
|
|
20231201,142400,298356136,1502,1502,1502,1502,3
|
|
20231201,142300,298351630,1502,1507,1507,1502,10
|
|
20231201,142200,298336605,1501,1501,1501,1501,72
|
|
20231201,142100,298228533,1501,1501,1502,1501,172
|
|
20231201,142000,297970358,1502,1502,1502,1502,18
|
|
20231201,141900,297943322,1502,1502,1502,1502,0
|
|
20231201,141800,297943322,1502,1502,1502,1502,500
|
|
20231201,141700,297192322,1502,1502,1502,1502,0
|
|
20231201,141600,297192322,1502,1502,1502,1502,0
|
|
20231201,141500,297192322,1502,1502,1502,1502,0
|
|
20231201,141400,297192322,1502,1502,1502,1502,0
|
|
20231201,141300,297192322,1502,1502,1502,1502,0
|
|
20231201,141200,297192322,1502,1502,1502,1502,0
|
|
20231201,141100,297192322,1502,1502,1502,1502,0
|
|
20231201,141000,297192322,1502,1502,1502,1502,0
|
|
20231201,140900,297192322,1502,1502,1502,1502,52
|
|
20231201,140800,297114218,1501,1501,1502,1501,2218
|
|
20231201,140700,293784969,1502,1502,1502,1502,10
|
|
20231201,140600,293769949,1502,1502,1502,1502,10
|
|
20231201,140500,293754929,1503,1503,1503,1503,2
|
|
20231201,140400,293751923,1503,1503,1503,1503,4
|
|
20231201,140300,293745911,1504,1504,1504,1504,57
|
|
20231201,140200,293660183,1507,1504,1507,1504,67
|
|
20231201,140100,293559412,1504,1504,1504,1504,66
|
|
20231201,140000,293460148,1503,1503,1503,1503,66
|
|
20231201,135900,293360950,1507,1507,1507,1507,1
|
|
20231201,135800,293359443,1502,1502,1502,1502,0
|
|
20231201,135700,293359443,1502,1502,1502,1502,0
|
|
20231201,135600,293359443,1502,1502,1502,1502,0
|
|
20231201,135500,293359443,1502,1502,1502,1502,0
|
|
20231201,135400,293359443,1502,1502,1502,1502,243
|
|
20231201,135300,292994457,1502,1502,1502,1502,0
|
|
20231201,135200,292994457,1502,1503,1503,1501,5016
|
|
20231201,135100,285461871,1507,1507,1507,1507,1
|
|
20231201,135000,285460364,1507,1507,1507,1507,1
|
|
20231201,134900,285458857,1502,1502,1502,1502,66
|
|
20231201,134800,285359725,1502,1502,1502,1502,45
|
|
20231201,134700,285292135,1503,1503,1503,1503,1
|
|
20231201,134600,285290632,1503,1503,1503,1503,2
|
|
20231201,134500,285287626,1503,1503,1503,1503,31
|
|
20231201,134400,285241033,1504,1504,1504,1504,35
|
|
20231201,134300,285188393,1504,1504,1504,1504,63
|
|
20231201,134200,285093641,1504,1504,1504,1504,63
|
|
20231201,134100,284998889,1505,1505,1505,1505,2
|
|
20231201,134000,284995879,1505,1506,1506,1505,44
|
|
20231201,133900,284929616,1506,1506,1506,1506,23
|
|
20231201,133800,284894978,1507,1507,1507,1507,3
|
|
20231201,133700,284890457,1507,1507,1507,1507,1
|
|
20231201,133600,284888950,1505,1506,1506,1505,100
|
|
20231201,133500,284738436,1505,1505,1505,1505,0
|
|
20231201,133400,284738436,1505,1505,1505,1505,52
|
|
20231201,133300,284660176,1505,1505,1505,1505,69
|
|
20231201,133200,284556331,1504,1504,1504,1504,69
|
|
20231201,133100,284452555,1504,1503,1504,1503,145
|
|
20231201,133000,284234551,1503,1504,1504,1502,1779
|
|
20231201,132900,281561332,1503,1510,1510,1502,2014
|
|
20231201,132800,278527122,1510,1516,1516,1510,742
|
|
20231201,132700,277403661,1515,1515,1515,1515,70
|
|
20231201,132600,277297611,1515,1514,1515,1514,413
|
|
20231201,132500,276672259,1514,1515,1515,1514,100
|
|
20231201,132400,276520844,1514,1524,1524,1514,1518
|
|
20231201,132300,274208132,1524,1510,1524,1510,356
|
|
20231201,132200,273667172,1510,1510,1510,1510,0
|
|
20231201,132100,273667172,1510,1510,1510,1510,0
|
|
20231201,132000,273667172,1510,1510,1510,1510,0
|
|
20231201,131900,273667172,1510,1507,1510,1507,2019
|
|
20231201,131800,270618578,1510,1510,1510,1510,1
|
|
20231201,131700,270617068,1510,1510,1510,1510,22
|
|
20231201,131600,270583848,1507,1507,1507,1507,0
|
|
20231201,131500,270583848,1507,1507,1507,1507,0
|
|
20231201,131400,270583848,1507,1507,1507,1507,8
|
|
20231201,131300,270571792,1507,1507,1507,1507,72
|
|
20231201,131200,270463288,1507,1507,1507,1507,29
|
|
20231201,131100,270419585,1507,1508,1508,1507,571
|
|
20231201,131000,269558908,1507,1507,1507,1507,71
|
|
20231201,130900,269451911,1508,1510,1510,1506,450
|
|
20231201,130800,268773599,1509,1509,1509,1509,9
|
|
20231201,130700,268760018,1509,1509,1509,1509,69
|
|
20231201,130600,268655897,1509,1509,1509,1509,70
|
|
20231201,130500,268550267,1510,1519,1519,1510,24
|
|
20231201,130400,268514018,1513,1519,1519,1513,25
|
|
20231201,130300,268476103,1513,1513,1513,1512,101
|
|
20231201,130200,268323291,1513,1523,1524,1513,1797
|
|
20231201,130100,265587255,1524,1530,1530,1513,2262
|
|
20231201,130000,262150960,1515,1504,1538,1504,10445
|
|
20231201,125900,246304857,1501,1501,1501,1501,0
|
|
20231201,125800,246304857,1501,1501,1501,1501,0
|
|
20231201,125700,246304857,1501,1501,1501,1501,0
|
|
20231201,125600,246304857,1501,1501,1501,1501,0
|
|
20231201,125500,246304857,1501,1501,1501,1501,0
|
|
20231201,125400,246304857,1501,1501,1501,1501,0
|
|
20231201,125300,246304857,1501,1501,1501,1501,69
|
|
20231201,125200,246201288,1501,1501,1501,1501,69
|
|
20231201,125100,246097719,1501,1501,1501,1501,69
|
|
20231201,125000,245994150,1500,1500,1500,1500,169
|
|
20231201,124900,245740650,1500,1502,1502,1500,863
|
|
20231201,124800,244445434,1501,1502,1502,1501,81
|
|
20231201,124700,244323782,1500,1500,1500,1500,369
|
|
20231201,124600,243770282,1500,1502,1502,1500,70
|
|
20231201,124500,243665280,1500,1500,1500,1500,69
|
|
20231201,124400,243561780,1500,1500,1500,1500,70
|
|
20231201,124300,243456780,1500,1500,1500,1500,1
|
|
20231201,124200,243455280,1500,1500,1500,1500,0
|
|
20231201,124100,243455280,1500,1500,1500,1500,0
|
|
20231201,124000,243455280,1500,1500,1500,1500,0
|
|
20231201,123900,243455280,1500,1500,1500,1500,80
|
|
20231201,123800,243335280,1500,1500,1500,1500,81
|
|
20231201,123700,243213780,1500,1501,1501,1500,282
|
|
20231201,123600,242790774,1501,1501,1501,1500,155
|
|
20231201,123500,242558199,1493,1493,1493,1493,80
|
|
20231201,123400,242438759,1493,1493,1493,1493,81
|
|
20231201,123300,242317826,1492,1500,1500,1492,9435
|
|
20231201,123200,228165974,1500,1500,1500,1500,81
|
|
20231201,123100,228044474,1501,1501,1501,1501,49
|
|
20231201,123000,227970925,1501,1501,1501,1501,39
|
|
20231201,122900,227912386,1500,1501,1501,1500,80
|
|
20231201,122800,227792366,1501,1501,1501,1501,0
|
|
20231201,122700,227792366,1501,1501,1501,1501,0
|
|
20231201,122600,227792366,1501,1501,1501,1501,8
|
|
20231201,122500,227780358,1500,1500,1500,1500,0
|
|
20231201,122400,227780358,1500,1501,1501,1500,112
|
|
20231201,122300,227612293,1500,1501,1501,1500,62
|
|
20231201,122200,227519286,1500,1501,1501,1500,110
|
|
20231201,122100,227354184,1500,1500,1500,1500,0
|
|
20231201,122000,227354184,1500,1500,1500,1500,0
|
|
20231201,121900,227354184,1500,1504,1504,1500,131
|
|
20231201,121800,227157484,1500,1501,1501,1500,331
|
|
20231201,121700,226660972,1501,1501,1501,1501,81
|
|
20231201,121600,226539391,1503,1503,1503,1503,207
|
|
20231201,121500,226228270,1503,1503,1503,1503,82
|
|
20231201,121400,226105024,1503,1504,1504,1503,160
|
|
20231201,121300,225864466,1503,1504,1504,1503,111
|
|
20231201,121200,225697604,1503,1503,1503,1503,82
|
|
20231201,121100,225574358,1503,1503,1503,1503,82
|
|
20231201,121000,225451112,1503,1503,1503,1503,343
|
|
20231201,120900,224935583,1503,1503,1503,1503,0
|
|
20231201,120800,224935583,1503,1503,1503,1503,0
|
|
20231201,120700,224935583,1503,1504,1504,1503,69
|
|
20231201,120600,224831847,1504,1503,1504,1503,82
|
|
20231201,120500,224708520,1486,1486,1486,1486,0
|
|
20231201,120400,224708520,1486,1492,1492,1486,352
|
|
20231201,120300,224185029,1500,1500,1500,1500,0
|
|
20231201,120200,224185029,1500,1500,1500,1500,5911
|
|
20231201,120100,215318529,1500,1500,1500,1500,81
|
|
20231201,120000,215197029,1500,1500,1500,1500,1788
|
|
20231201,115900,212515029,1500,1500,1500,1500,83
|
|
20231201,115800,212390529,1500,1500,1500,1500,83
|
|
20231201,115700,212266029,1500,1500,1500,1500,84
|
|
20231201,115600,212140029,1500,1500,1500,1500,84
|
|
20231201,115500,212014029,1500,1500,1500,1500,84
|
|
20231201,115400,211888029,1500,1500,1500,1500,84
|
|
20231201,115300,211762029,1500,1500,1501,1500,3070
|
|
20231201,115200,207156343,1493,1493,1493,1493,78
|
|
20231201,115100,207039889,1494,1494,1494,1494,11
|
|
20231201,115000,207023455,1495,1495,1495,1495,45
|
|
20231201,114900,206956180,1500,1500,1500,1500,946
|
|
20231201,114800,205537180,1500,1500,1500,1500,162
|
|
20231201,114700,205294180,1500,1500,1500,1500,275
|
|
20231201,114600,204881680,1500,1500,1500,1500,0
|
|
20231201,114500,204881680,1500,1500,1500,1500,659
|
|
20231201,114400,203893180,1500,1500,1500,1500,515
|
|
20231201,114300,203120680,1500,1500,1500,1500,84
|
|
20231201,114200,202994680,1500,1500,1500,1500,284
|
|
20231201,114100,202568680,1500,1500,1500,1500,1680
|
|
20231201,114000,200048680,1500,1500,1500,1500,302
|
|
20231201,113900,199595680,1500,1501,1501,1500,11
|
|
20231201,113800,199579179,1501,1501,1501,1501,203
|
|
20231201,113700,199274476,1501,1503,1503,1501,90
|
|
20231201,113600,199139372,1500,1500,1500,1500,84
|
|
20231201,113500,199013372,1495,1495,1495,1495,310
|
|
20231201,113400,198549922,1495,1495,1495,1495,85
|
|
20231201,113300,198422847,1506,1506,1506,1506,0
|
|
20231201,113200,198422847,1506,1506,1506,1506,1
|
|
20231201,113100,198421341,1510,1510,1510,1510,0
|
|
20231201,113000,198421341,1510,1508,1510,1508,667
|
|
20231201,112900,197414281,1501,1501,1501,1501,565
|
|
20231201,112800,196566216,1501,1505,1514,1501,1746
|
|
20231201,112700,193938634,1505,1505,1513,1501,8849
|
|
20231201,112600,180570203,1506,1506,1507,1506,1479
|
|
20231201,112500,178342828,1506,1511,1511,1506,965
|
|
20231201,112400,176888369,1509,1511,1511,1509,159
|
|
20231201,112300,176648260,1512,1509,1512,1506,1372
|
|
20231201,112200,174577633,1506,1506,1506,1506,785
|
|
20231201,112100,173395423,1506,1506,1506,1502,1277
|
|
20231201,112000,171472601,1506,1506,1506,1506,893
|
|
20231201,111900,170127743,1509,1506,1509,1506,691
|
|
20231201,111800,169086594,1506,1501,1506,1501,434
|
|
20231201,111700,168433415,1507,1501,1507,1501,1186
|
|
20231201,111600,166652629,1500,1501,1501,1500,987
|
|
20231201,111500,165171629,1507,1500,1507,1500,2250
|
|
20231201,111400,161788891,1494,1494,1494,1494,86
|
|
20231201,111300,161660407,1500,1500,1500,1500,0
|
|
20231201,111200,161660407,1500,1502,1502,1500,6727
|
|
20231201,111100,151569752,1501,1501,1501,1501,0
|
|
20231201,111000,151569752,1501,1504,1504,1500,2481
|
|
20231201,110900,147847546,1504,1504,1504,1504,0
|
|
20231201,110800,147847546,1504,1504,1504,1504,0
|
|
20231201,110700,147847546,1504,1504,1504,1504,0
|
|
20231201,110600,147847546,1504,1504,1504,1504,30
|
|
20231201,110500,147802426,1505,1505,1505,1505,45
|
|
20231201,110400,147734701,1505,1505,1505,1505,2
|
|
20231201,110300,147731691,1510,1505,1510,1505,87
|
|
20231201,110200,147600751,1505,1505,1505,1505,50
|
|
20231201,110100,147525501,1504,1513,1513,1504,88
|
|
20231201,110000,147393131,1505,1513,1513,1505,6086
|
|
20231201,105900,138225701,1513,1513,1513,1504,1894
|
|
20231201,105800,135361467,1513,1504,1513,1504,1348
|
|
20231201,105700,133322843,1503,1507,1513,1503,9428
|
|
20231201,105600,119089045,1501,1500,1501,1500,191
|
|
20231201,105500,118802445,1500,1509,1511,1500,13992
|
|
20231201,105400,97809924,1510,1495,1510,1495,10561
|
|
20231201,105300,81970726,1497,1497,1497,1497,0
|
|
20231201,105200,81970726,1497,1497,1497,1497,4
|
|
20231201,105100,81964738,1497,1497,1497,1497,5000
|
|
20231201,105000,74479738,1500,1500,1500,1500,0
|
|
20231201,104900,74479738,1500,1500,1500,1500,0
|
|
20231201,104800,74479738,1500,1485,1500,1485,636
|
|
20231201,104700,73530309,1485,1479,1485,1479,1421
|
|
20231201,104600,71427297,1478,1478,1478,1478,0
|
|
20231201,104500,71427297,1478,1478,1478,1478,273
|
|
20231201,104400,71023803,1478,1478,1478,1478,1370
|
|
20231201,104300,68998943,1470,1470,1470,1470,0
|
|
20231201,104200,68998943,1470,1470,1470,1470,0
|
|
20231201,104100,68998943,1470,1470,1470,1470,192
|
|
20231201,104000,68716703,1470,1470,1470,1470,87
|
|
20231201,103900,68588813,1470,1470,1470,1470,87
|
|
20231201,103800,68460923,1470,1472,1472,1470,88
|
|
20231201,103700,68331561,1470,1470,1470,1470,108
|
|
20231201,103600,68172801,1470,1470,1470,1470,87
|
|
20231201,103500,68044911,1470,1470,1470,1470,87
|
|
20231201,103400,67917021,1470,1470,1470,1470,87
|
|
20231201,103300,67789131,1470,1470,1470,1470,87
|
|
20231201,103200,67661241,1470,1470,1470,1470,88
|
|
20231201,103100,67531881,1470,1470,1470,1470,0
|
|
20231201,103000,67531881,1470,1470,1470,1470,0
|
|
20231201,102900,67531881,1470,1470,1470,1470,24
|
|
20231201,102800,67496601,1470,1470,1470,1470,3670
|
|
20231201,102700,62101701,1470,1470,1470,1470,0
|
|
20231201,102600,62101701,1470,1470,1470,1470,0
|
|
20231201,102500,62101701,1470,1470,1470,1470,0
|
|
20231201,102400,62101701,1470,1470,1470,1470,0
|
|
20231201,102300,62101701,1470,1470,1470,1470,5
|
|
20231201,102200,62094351,1468,1468,1468,1468,689
|
|
20231201,102100,61082899,1463,1463,1463,1463,8
|
|
20231201,102000,61071195,1464,1464,1464,1464,8
|
|
20231201,101900,61059483,1468,1471,1471,1465,2918
|
|
20231201,101800,56770111,1471,1471,1471,1471,5
|
|
20231201,101700,56762756,1471,1471,1471,1471,5
|
|
20231201,101600,56755401,1471,1471,1471,1471,5
|
|
20231201,101500,56748046,1471,1471,1471,1471,5
|
|
20231201,101400,56740691,1471,1471,1471,1471,5
|
|
20231201,101300,56733336,1471,1471,1471,1471,5
|
|
20231201,101200,56725981,1478,1470,1478,1470,88
|
|
20231201,101100,56596581,1478,1478,1478,1478,0
|
|
20231201,101000,56596581,1478,1478,1478,1478,5
|
|
20231201,100900,56589191,1478,1478,1478,1478,4
|
|
20231201,100800,56583279,1478,1478,1478,1478,4
|
|
20231201,100700,56577367,1478,1478,1478,1478,4
|
|
20231201,100600,56571455,1478,1478,1478,1478,4
|
|
20231201,100500,56565543,1478,1470,1478,1470,83
|
|
20231201,100400,56443501,1478,1470,1478,1470,83
|
|
20231201,100300,56321459,1478,1470,1478,1470,84
|
|
20231201,100200,56197947,1478,1472,1478,1470,1561
|
|
20231201,100100,53902241,1470,1470,1470,1470,82
|
|
20231201,100000,53781701,1472,1472,1472,1470,88
|
|
20231201,095900,53652325,1472,1470,1472,1470,88
|
|
20231201,095800,53522949,1472,1470,1472,1470,87
|
|
20231201,095700,53395045,1472,1478,1478,1472,8
|
|
20231201,095600,53383245,1473,1473,1473,1473,10
|
|
20231201,095500,53368515,1478,1478,1478,1478,0
|
|
20231201,095400,53368515,1478,1478,1478,1478,0
|
|
20231201,095300,53368515,1478,1478,1478,1478,0
|
|
20231201,095200,53368515,1478,1478,1478,1478,0
|
|
20231201,095100,53368515,1478,1478,1478,1478,4
|
|
20231201,095000,53362603,1478,1478,1478,1478,411
|
|
20231201,094900,52755145,1478,1478,1478,1478,20
|
|
20231201,094800,52725585,1478,1478,1478,1478,4
|
|
20231201,094700,52719673,1471,1471,1471,1471,0
|
|
20231201,094600,52719673,1471,1471,1471,1471,28
|
|
20231201,094500,52678485,1478,1478,1478,1471,87
|
|
20231201,094400,52550452,1478,1471,1478,1471,83
|
|
20231201,094300,52428331,1478,1471,1478,1471,88
|
|
20231201,094200,52298827,1471,1471,1471,1471,80
|
|
20231201,094100,52181147,1471,1471,1471,1471,80
|
|
20231201,094000,52063467,1471,1471,1471,1471,80
|
|
20231201,093900,51945787,1471,1468,1471,1468,885
|
|
20231201,093800,50645714,1456,1456,1456,1456,79
|
|
20231201,093700,50530690,1468,1455,1468,1455,85
|
|
20231201,093600,50406950,1455,1470,1470,1455,81
|
|
20231201,093500,50289080,1470,1470,1470,1470,1
|
|
20231201,093400,50287610,1470,1460,1470,1460,1136
|
|
20231201,093300,48629030,1471,1471,1471,1471,0
|
|
20231201,093200,48629030,1471,1471,1471,1471,0
|
|
20231201,093100,48629030,1471,1471,1471,1471,1
|
|
20231201,093000,48627559,1471,1470,1471,1470,3755
|
|
20231201,092900,43107708,1471,1471,1471,1471,4
|
|
20231201,092800,43101824,1471,1480,1480,1471,740
|
|
20231201,092700,42011888,1480,1480,1480,1480,2
|
|
20231201,092600,42008928,1480,1473,1481,1473,4323
|
|
20231201,092500,35624253,1473,1474,1474,1454,6352
|
|
20231201,092400,26288044,1474,1475,1475,1470,1809
|
|
20231201,092300,23628770,1475,1450,1475,1450,8286
|
|
20231201,092200,11453075,1450,1450,1450,1450,81
|
|
20231201,092100,11335625,1450,1451,1451,1450,1081
|
|
20231201,092000,9767975,1450,1450,1450,1450,147
|
|
20231201,091900,9554825,1451,1451,1451,1451,39
|
|
20231201,091800,9498236,1451,1451,1451,1451,81
|
|
20231201,091700,9380705,1452,1452,1452,1452,10
|
|
20231201,091600,9366185,1470,1451,1470,1451,81
|
|
20231201,091500,9248635,1470,1470,1470,1470,0
|
|
20231201,091400,9248635,1470,1470,1470,1470,0
|
|
20231201,091300,9248635,1470,1470,1470,1470,0
|
|
20231201,091200,9248635,1470,1454,1470,1450,503
|
|
20231201,091100,8518962,1470,1455,1470,1454,2860
|
|
20231201,091000,4358717,1456,1471,1471,1456,109
|
|
20231201,090900,4198858,1471,1471,1471,1471,0
|
|
20231201,090800,4198858,1471,1471,1471,1471,60
|
|
20231201,090700,4110598,1471,1471,1471,1471,0
|
|
20231201,090600,4110598,1471,1471,1471,1471,0
|
|
20231201,090500,4110598,1471,1471,1471,1471,0
|
|
20231201,090400,4110598,1471,1471,1471,1471,0
|
|
20231201,090300,4110598,1471,1471,1471,1471,0
|
|
20231201,090200,4110598,1471,1455,1471,1455,59
|
|
20231201,090100,4024692,1471,1471,1471,1471,0
|
|
20231201,090000,4024692,1471,1468,1471,1466,2549
|