627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192400,156265306,1419,1419,1419,1419,1749
|
|
20231201,192300,156265306,1419,1419,1419,1419,0
|
|
20231201,192200,156265306,1419,1419,1419,1419,0
|
|
20231201,192100,156265306,1419,1419,1419,1419,0
|
|
20231201,192000,156265306,1419,1419,1419,1419,0
|
|
20231201,191900,156265306,1419,1419,1419,1419,0
|
|
20231201,191800,156265306,1419,1419,1419,1419,0
|
|
20231201,191700,156265306,1419,1419,1419,1419,0
|
|
20231201,191600,156265306,1419,1419,1419,1419,0
|
|
20231201,191500,156265306,1419,1419,1419,1419,0
|
|
20231201,191400,156265306,1419,1419,1419,1419,0
|
|
20231201,191300,156265306,1419,1419,1419,1419,0
|
|
20231201,191200,156265306,1419,1419,1419,1419,0
|
|
20231201,191100,156265306,1419,1419,1419,1419,0
|
|
20231201,191000,156265306,1419,1419,1419,1419,0
|
|
20231201,190900,156265306,1419,1419,1419,1419,0
|
|
20231201,190800,156265306,1419,1419,1419,1419,0
|
|
20231201,190700,156265306,1419,1419,1419,1419,0
|
|
20231201,190600,156265306,1419,1419,1419,1419,0
|
|
20231201,190500,156265306,1419,1419,1419,1419,0
|
|
20231201,190400,156265306,1419,1419,1419,1419,0
|
|
20231201,190300,156265306,1419,1419,1419,1419,0
|
|
20231201,190200,156265306,1419,1419,1419,1419,0
|
|
20231201,190100,156265306,1419,1419,1419,1419,0
|
|
20231201,190000,156265306,1419,1419,1419,1419,0
|
|
20231201,185900,156265306,1419,1419,1419,1419,0
|
|
20231201,185800,156265306,1419,1419,1419,1419,0
|
|
20231201,185700,156265306,1419,1419,1419,1419,0
|
|
20231201,185600,156265306,1419,1419,1419,1419,0
|
|
20231201,185500,156265306,1419,1419,1419,1419,0
|
|
20231201,185400,156265306,1419,1419,1419,1419,1749
|
|
20231201,185300,156265306,1419,1419,1419,1419,0
|
|
20231201,185200,156265306,1419,1419,1419,1419,0
|
|
20231201,185100,156265306,1419,1419,1419,1419,0
|
|
20231201,185000,156265306,1419,1419,1419,1419,0
|
|
20231201,184900,156265306,1419,1419,1419,1419,0
|
|
20231201,184800,156265306,1419,1419,1419,1419,0
|
|
20231201,184700,156265306,1419,1419,1419,1419,0
|
|
20231201,184600,156265306,1419,1419,1419,1419,0
|
|
20231201,184500,156265306,1419,1419,1419,1419,0
|
|
20231201,184400,156265306,1419,1419,1419,1419,0
|
|
20231201,184300,156265306,1419,1419,1419,1419,0
|
|
20231201,184200,156265306,1419,1419,1419,1419,0
|
|
20231201,184100,156265306,1419,1419,1419,1419,0
|
|
20231201,184000,156265306,1419,1419,1419,1419,0
|
|
20231201,183900,156265306,1419,1419,1419,1419,0
|
|
20231201,183800,156265306,1419,1419,1419,1419,0
|
|
20231201,183700,156265306,1419,1419,1419,1419,0
|
|
20231201,183600,156265306,1419,1419,1419,1419,0
|
|
20231201,183500,156265306,1419,1419,1419,1419,0
|
|
20231201,183400,156265306,1419,1419,1419,1419,0
|
|
20231201,183300,156265306,1419,1419,1419,1419,0
|
|
20231201,183200,156265306,1419,1419,1419,1419,0
|
|
20231201,183100,156265306,1419,1419,1419,1419,0
|
|
20231201,183000,156265306,1419,1419,1419,1419,0
|
|
20231201,182900,156265306,1419,1419,1419,1419,0
|
|
20231201,182800,156265306,1419,1419,1419,1419,0
|
|
20231201,182700,156265306,1419,1419,1419,1419,0
|
|
20231201,182600,156265306,1419,1419,1419,1419,0
|
|
20231201,182500,156265306,1419,1419,1419,1419,0
|
|
20231201,182400,156265306,1419,1419,1419,1419,1749
|
|
20231201,182300,156265306,1419,1419,1419,1419,0
|
|
20231201,182200,156265306,1419,1419,1419,1419,0
|
|
20231201,182100,156265306,1419,1419,1419,1419,0
|
|
20231201,182000,156265306,1419,1419,1419,1419,0
|
|
20231201,181900,156265306,1419,1419,1419,1419,0
|
|
20231201,181800,156265306,1419,1419,1419,1419,0
|
|
20231201,181700,156265306,1419,1419,1419,1419,0
|
|
20231201,181600,156265306,1419,1419,1419,1419,0
|
|
20231201,181500,156265306,1419,1419,1419,1419,0
|
|
20231201,181400,156265306,1419,1419,1419,1419,0
|
|
20231201,181300,156265306,1419,1419,1419,1419,0
|
|
20231201,181200,156265306,1419,1419,1419,1419,0
|
|
20231201,181100,156265306,1419,1419,1419,1419,0
|
|
20231201,181000,156265306,1419,1419,1419,1419,0
|
|
20231201,180900,156265306,1419,1419,1419,1419,0
|
|
20231201,180800,156265306,1419,1419,1419,1419,0
|
|
20231201,180700,156265306,1419,1419,1419,1419,0
|
|
20231201,180600,156265306,1419,1419,1419,1419,0
|
|
20231201,180500,156265306,1419,1419,1419,1419,0
|
|
20231201,180400,156265306,1419,1419,1419,1419,0
|
|
20231201,180300,156265306,1419,1419,1419,1419,0
|
|
20231201,180200,156265306,1419,1419,1419,1419,0
|
|
20231201,180100,156265306,1419,1419,1419,1419,0
|
|
20231201,180000,156265306,1419,1419,1419,1419,0
|
|
20231201,175900,156265306,1419,1419,1419,1419,0
|
|
20231201,175800,156265306,1419,1419,1419,1419,0
|
|
20231201,175700,156265306,1419,1419,1419,1419,0
|
|
20231201,175600,156265306,1419,1419,1419,1419,0
|
|
20231201,175500,156265306,1419,1419,1419,1419,0
|
|
20231201,175400,156265306,1419,1419,1419,1419,1749
|
|
20231201,175300,156265306,1419,1419,1419,1419,0
|
|
20231201,175200,156265306,1419,1419,1419,1419,0
|
|
20231201,175100,156265306,1419,1419,1419,1419,0
|
|
20231201,175000,156265306,1419,1419,1419,1419,0
|
|
20231201,174900,156265306,1419,1419,1419,1419,0
|
|
20231201,174800,156265306,1419,1419,1419,1419,0
|
|
20231201,174700,156265306,1419,1419,1419,1419,0
|
|
20231201,174600,156265306,1419,1419,1419,1419,0
|
|
20231201,174500,156265306,1419,1419,1419,1419,0
|
|
20231201,174400,156265306,1419,1419,1419,1419,0
|
|
20231201,174300,156265306,1419,1419,1419,1419,0
|
|
20231201,174200,156265306,1419,1419,1419,1419,0
|
|
20231201,174100,156265306,1419,1419,1419,1419,0
|
|
20231201,174000,156265306,1419,1419,1419,1419,0
|
|
20231201,173900,156265306,1419,1419,1419,1419,0
|
|
20231201,173800,156265306,1419,1419,1419,1419,0
|
|
20231201,173700,156265306,1419,1419,1419,1419,0
|
|
20231201,173600,156265306,1419,1419,1419,1419,0
|
|
20231201,173500,156265306,1419,1419,1419,1419,0
|
|
20231201,173400,156265306,1419,1419,1419,1419,0
|
|
20231201,173300,156265306,1419,1419,1419,1419,0
|
|
20231201,173200,156265306,1419,1419,1419,1419,0
|
|
20231201,173100,156265306,1419,1419,1419,1419,0
|
|
20231201,173000,156265306,1419,1419,1419,1419,0
|
|
20231201,172900,156265306,1419,1419,1419,1419,0
|
|
20231201,172800,156265306,1419,1419,1419,1419,0
|
|
20231201,172700,156265306,1419,1419,1419,1419,0
|
|
20231201,172600,156265306,1419,1419,1419,1419,0
|
|
20231201,172500,156265306,1419,1419,1419,1419,0
|
|
20231201,172400,156265306,1419,1419,1419,1419,1749
|
|
20231201,172300,156265306,1419,1419,1419,1419,0
|
|
20231201,172200,156265306,1419,1419,1419,1419,0
|
|
20231201,172100,156265306,1419,1419,1419,1419,0
|
|
20231201,172000,156265306,1419,1419,1419,1419,0
|
|
20231201,171900,156265306,1419,1419,1419,1419,0
|
|
20231201,171800,156265306,1419,1419,1419,1419,0
|
|
20231201,171700,156265306,1419,1419,1419,1419,0
|
|
20231201,171600,156265306,1419,1419,1419,1419,0
|
|
20231201,171500,156265306,1419,1419,1419,1419,0
|
|
20231201,171400,156265306,1419,1419,1419,1419,0
|
|
20231201,171300,156265306,1419,1419,1419,1419,0
|
|
20231201,171200,156265306,1419,1419,1419,1419,0
|
|
20231201,171100,156265306,1419,1419,1419,1419,0
|
|
20231201,171000,156265306,1419,1419,1419,1419,0
|
|
20231201,170900,156265306,1419,1419,1419,1419,0
|
|
20231201,170800,156265306,1419,1419,1419,1419,0
|
|
20231201,170700,156265306,1419,1419,1419,1419,0
|
|
20231201,170600,156265306,1419,1419,1419,1419,0
|
|
20231201,170500,156265306,1419,1419,1419,1419,0
|
|
20231201,170400,156265306,1419,1419,1419,1419,0
|
|
20231201,170300,156265306,1419,1419,1419,1419,0
|
|
20231201,170200,156265306,1419,1419,1419,1419,0
|
|
20231201,170100,156265306,1419,1419,1419,1419,0
|
|
20231201,170000,156265306,1419,1419,1419,1419,0
|
|
20231201,165900,156265306,1419,1419,1419,1419,0
|
|
20231201,165800,156265306,1419,1419,1419,1419,0
|
|
20231201,165700,156265306,1419,1419,1419,1419,0
|
|
20231201,165600,156265306,1419,1419,1419,1419,0
|
|
20231201,165500,156265306,1419,1419,1419,1419,0
|
|
20231201,165400,156265306,1419,1419,1419,1419,1749
|
|
20231201,165300,156265306,1419,1419,1419,1419,0
|
|
20231201,165200,156265306,1419,1419,1419,1419,0
|
|
20231201,165100,156265306,1419,1419,1419,1419,0
|
|
20231201,165000,156265306,1419,1419,1419,1419,0
|
|
20231201,164900,156265306,1419,1419,1419,1419,0
|
|
20231201,164800,156265306,1419,1419,1419,1419,0
|
|
20231201,164700,156265306,1419,1419,1419,1419,0
|
|
20231201,164600,156265306,1419,1419,1419,1419,0
|
|
20231201,164500,156265306,1419,1419,1419,1419,0
|
|
20231201,164400,156265306,1419,1419,1419,1419,0
|
|
20231201,164300,156265306,1419,1419,1419,1419,0
|
|
20231201,164200,156265306,1419,1419,1419,1419,0
|
|
20231201,164100,156265306,1419,1419,1419,1419,0
|
|
20231201,164000,156265306,1419,1419,1419,1419,0
|
|
20231201,163900,156265306,1419,1419,1419,1419,0
|
|
20231201,163800,156265306,1419,1419,1419,1419,0
|
|
20231201,163700,156265306,1419,1419,1419,1419,0
|
|
20231201,163600,156265306,1419,1419,1419,1419,0
|
|
20231201,163500,156265306,1419,1419,1419,1419,0
|
|
20231201,163400,156265306,1419,1419,1419,1419,0
|
|
20231201,163300,156265306,1419,1419,1419,1419,0
|
|
20231201,163200,156265306,1419,1419,1419,1419,0
|
|
20231201,163100,156265306,1419,1419,1419,1419,0
|
|
20231201,163000,156265306,1419,1419,1419,1419,0
|
|
20231201,162900,156265306,1419,1419,1419,1419,0
|
|
20231201,162800,156265306,1419,1419,1419,1419,0
|
|
20231201,162700,156265306,1419,1419,1419,1419,0
|
|
20231201,162600,156265306,1419,1419,1419,1419,0
|
|
20231201,162500,156265306,1419,1419,1419,1419,0
|
|
20231201,162400,156265306,1419,1419,1419,1419,1749
|
|
20231201,162300,156265306,1419,1419,1419,1419,0
|
|
20231201,162200,156265306,1419,1419,1419,1419,0
|
|
20231201,162100,156265306,1419,1419,1419,1419,0
|
|
20231201,162000,156265306,1419,1419,1419,1419,0
|
|
20231201,161900,156265306,1419,1419,1419,1419,0
|
|
20231201,161800,156265306,1419,1419,1419,1419,0
|
|
20231201,161700,156265306,1419,1419,1419,1419,0
|
|
20231201,161600,156265306,1419,1419,1419,1419,0
|
|
20231201,161500,156265306,1419,1419,1419,1419,0
|
|
20231201,161400,156265306,1419,1419,1419,1419,0
|
|
20231201,161300,156265306,1419,1419,1419,1419,0
|
|
20231201,161200,156265306,1419,1419,1419,1419,0
|
|
20231201,161100,156265306,1419,1419,1419,1419,0
|
|
20231201,161000,156265306,1419,1419,1419,1419,0
|
|
20231201,160900,156265306,1419,1419,1419,1419,0
|
|
20231201,160800,156265306,1419,1419,1419,1419,0
|
|
20231201,160700,156265306,1419,1419,1419,1419,0
|
|
20231201,160600,156265306,1419,1419,1419,1419,0
|
|
20231201,160500,156265306,1419,1419,1419,1419,0
|
|
20231201,160400,156265306,1419,1419,1419,1419,0
|
|
20231201,160300,156265306,1419,1419,1419,1419,0
|
|
20231201,160200,156265306,1419,1419,1419,1419,0
|
|
20231201,160100,156265306,1419,1419,1419,1419,0
|
|
20231201,160000,156265306,1419,1419,1419,1419,0
|
|
20231201,155900,156265306,1419,1419,1419,1419,0
|
|
20231201,155800,156265306,1419,1419,1419,1419,0
|
|
20231201,155700,156265306,1419,1419,1419,1419,0
|
|
20231201,155600,156265306,1419,1419,1419,1419,0
|
|
20231201,155500,156265306,1419,1419,1419,1419,0
|
|
20231201,155400,156265306,1419,1419,1419,1419,1749
|
|
20231201,155300,156265306,1419,1419,1419,1419,0
|
|
20231201,155200,156265306,1419,1419,1419,1419,0
|
|
20231201,155100,156265306,1419,1419,1419,1419,0
|
|
20231201,155000,156265306,1419,1419,1419,1419,0
|
|
20231201,154900,156265306,1419,1419,1419,1419,0
|
|
20231201,154800,156265306,1419,1419,1419,1419,0
|
|
20231201,154700,156265306,1419,1419,1419,1419,0
|
|
20231201,154600,156265306,1419,1419,1419,1419,0
|
|
20231201,154500,156265306,1419,1419,1419,1419,0
|
|
20231201,154400,156265306,1419,1419,1419,1419,0
|
|
20231201,154300,156265306,1419,1419,1419,1419,0
|
|
20231201,154200,156265306,1419,1419,1419,1419,0
|
|
20231201,154100,156265306,1419,1419,1419,1419,0
|
|
20231201,154000,156265306,1419,1419,1419,1419,0
|
|
20231201,153900,156265306,1419,1419,1419,1419,0
|
|
20231201,153800,156265306,1419,1419,1419,1419,0
|
|
20231201,153700,156265306,1419,1419,1419,1419,0
|
|
20231201,153600,156265306,1419,1419,1419,1419,0
|
|
20231201,153500,156265306,1419,1419,1419,1419,0
|
|
20231201,153400,156265306,1419,1419,1419,1419,0
|
|
20231201,153300,156265306,1419,1419,1419,1419,0
|
|
20231201,153200,156265306,1419,1419,1419,1419,0
|
|
20231201,153100,156265306,1419,1419,1419,1419,0
|
|
20231201,153000,156265306,1419,1419,1419,1419,1749
|
|
20231201,152900,153783475,1419,1419,1419,1419,0
|
|
20231201,152800,153783475,1419,1419,1419,1419,0
|
|
20231201,152700,153783475,1419,1419,1419,1419,0
|
|
20231201,152600,153783475,1419,1419,1419,1419,0
|
|
20231201,152500,153783475,1419,1419,1419,1419,0
|
|
20231201,152400,153783475,1419,1419,1419,1419,0
|
|
20231201,152300,153783475,1419,1419,1419,1419,0
|
|
20231201,152200,153783475,1419,1419,1419,1419,0
|
|
20231201,152100,153783475,1419,1419,1419,1419,0
|
|
20231201,152000,153783475,1419,1419,1419,1419,0
|
|
20231201,151900,153783475,1419,1419,1420,1417,2467
|
|
20231201,151800,150285374,1420,1419,1420,1419,252
|
|
20231201,151700,149927784,1419,1419,1419,1419,372
|
|
20231201,151600,149399916,1419,1419,1419,1419,500
|
|
20231201,151500,148690416,1420,1420,1420,1420,6
|
|
20231201,151400,148681896,1419,1419,1419,1419,0
|
|
20231201,151300,148681896,1419,1419,1420,1419,133
|
|
20231201,151200,148493069,1419,1420,1420,1419,363
|
|
20231201,151100,147977954,1420,1420,1420,1420,0
|
|
20231201,151000,147977954,1420,1420,1420,1420,0
|
|
20231201,150900,147977954,1420,1420,1420,1420,1423
|
|
20231201,150800,145957294,1422,1422,1422,1422,2384
|
|
20231201,150700,142567246,1422,1422,1422,1422,0
|
|
20231201,150600,142567246,1422,1421,1422,1421,19
|
|
20231201,150500,142540231,1423,1423,1423,1423,0
|
|
20231201,150400,142540231,1423,1423,1423,1423,20
|
|
20231201,150300,142511771,1421,1421,1421,1421,0
|
|
20231201,150200,142511771,1421,1421,1421,1421,0
|
|
20231201,150100,142511771,1421,1421,1421,1421,6
|
|
20231201,150000,142503245,1420,1420,1420,1420,1
|
|
20231201,145900,142501825,1420,1420,1420,1420,0
|
|
20231201,145800,142501825,1420,1420,1420,1420,0
|
|
20231201,145700,142501825,1420,1420,1420,1420,0
|
|
20231201,145600,142501825,1420,1420,1420,1420,0
|
|
20231201,145500,142501825,1420,1420,1420,1420,0
|
|
20231201,145400,142501825,1420,1420,1420,1420,202
|
|
20231201,145300,142214985,1421,1421,1421,1421,0
|
|
20231201,145200,142214985,1421,1421,1421,1421,4
|
|
20231201,145100,142209301,1422,1421,1422,1421,226
|
|
20231201,145000,141888005,1422,1422,1422,1422,3
|
|
20231201,144900,141883739,1419,1420,1420,1419,6400
|
|
20231201,144800,132800149,1426,1426,1426,1426,0
|
|
20231201,144700,132800149,1426,1426,1426,1426,0
|
|
20231201,144600,132800149,1426,1426,1426,1426,0
|
|
20231201,144500,132800149,1426,1426,1426,1426,0
|
|
20231201,144400,132800149,1426,1426,1426,1426,7
|
|
20231201,144300,132790167,1420,1420,1420,1420,0
|
|
20231201,144200,132790167,1420,1420,1420,1420,0
|
|
20231201,144100,132790167,1420,1426,1426,1420,1028
|
|
20231201,144000,131328990,1423,1423,1423,1423,0
|
|
20231201,143900,131328990,1423,1423,1423,1423,65
|
|
20231201,143800,131236495,1424,1424,1424,1424,5
|
|
20231201,143700,131229375,1429,1429,1429,1429,0
|
|
20231201,143600,131229375,1429,1429,1429,1429,0
|
|
20231201,143500,131229375,1429,1429,1429,1429,0
|
|
20231201,143400,131229375,1429,1429,1429,1429,0
|
|
20231201,143300,131229375,1429,1425,1429,1425,2690
|
|
20231201,143200,127389219,1423,1423,1423,1423,0
|
|
20231201,143100,127389219,1423,1423,1423,1423,0
|
|
20231201,143000,127389219,1423,1425,1425,1423,232
|
|
20231201,142900,127058645,1425,1424,1425,1424,126
|
|
20231201,142800,126879219,1425,1425,1425,1425,0
|
|
20231201,142700,126879219,1425,1425,1425,1425,506
|
|
20231201,142600,126158169,1425,1425,1425,1425,0
|
|
20231201,142500,126158169,1425,1425,1425,1425,626
|
|
20231201,142400,125266119,1425,1425,1425,1425,0
|
|
20231201,142300,125266119,1425,1425,1425,1425,188
|
|
20231201,142200,124998219,1425,1425,1425,1425,1
|
|
20231201,142100,124996794,1425,1427,1427,1425,22
|
|
20231201,142000,124965402,1425,1427,1428,1425,6325
|
|
20231201,141900,115939639,1428,1428,1430,1427,2341
|
|
20231201,141800,112596661,1428,1425,1428,1425,1413
|
|
20231201,141700,110580692,1425,1428,1428,1425,67
|
|
20231201,141600,110485067,1428,1422,1428,1422,1805
|
|
20231201,141500,107910605,1422,1420,1422,1420,166
|
|
20231201,141400,107674633,1422,1422,1422,1422,1
|
|
20231201,141300,107673211,1420,1420,1420,1420,50
|
|
20231201,141200,107602211,1420,1420,1420,1420,0
|
|
20231201,141100,107602211,1420,1420,1420,1420,30
|
|
20231201,141000,107559611,1420,1420,1420,1420,0
|
|
20231201,140900,107559611,1420,1420,1420,1420,0
|
|
20231201,140800,107559611,1420,1420,1420,1420,0
|
|
20231201,140700,107559611,1420,1420,1420,1420,0
|
|
20231201,140600,107559611,1420,1420,1420,1420,1
|
|
20231201,140500,107558191,1420,1420,1420,1420,0
|
|
20231201,140400,107558191,1420,1420,1420,1420,0
|
|
20231201,140300,107558191,1420,1420,1420,1420,69
|
|
20231201,140200,107460211,1420,1420,1420,1420,1
|
|
20231201,140100,107458791,1418,1418,1418,1418,0
|
|
20231201,140000,107458791,1418,1418,1418,1418,0
|
|
20231201,135900,107458791,1418,1418,1418,1418,0
|
|
20231201,135800,107458791,1418,1418,1418,1418,0
|
|
20231201,135700,107458791,1418,1418,1418,1418,0
|
|
20231201,135600,107458791,1418,1418,1418,1418,0
|
|
20231201,135500,107458791,1418,1418,1418,1418,0
|
|
20231201,135400,107458791,1418,1418,1418,1418,0
|
|
20231201,135300,107458791,1418,1420,1420,1418,2128
|
|
20231201,135200,104438002,1421,1421,1421,1421,0
|
|
20231201,135100,104438002,1421,1422,1422,1421,6
|
|
20231201,135000,104429471,1422,1422,1422,1422,0
|
|
20231201,134900,104429471,1422,1421,1422,1421,139
|
|
20231201,134800,104231951,1421,1421,1421,1421,0
|
|
20231201,134700,104231951,1421,1421,1421,1421,70
|
|
20231201,134600,104132481,1422,1422,1422,1422,0
|
|
20231201,134500,104132481,1422,1422,1422,1422,0
|
|
20231201,134400,104132481,1422,1422,1422,1422,0
|
|
20231201,134300,104132481,1422,1422,1422,1422,3
|
|
20231201,134200,104128215,1421,1421,1421,1421,0
|
|
20231201,134100,104128215,1421,1421,1421,1421,0
|
|
20231201,134000,104128215,1421,1421,1421,1421,8
|
|
20231201,133900,104116847,1421,1421,1421,1421,805
|
|
20231201,133800,102972942,1421,1421,1421,1421,0
|
|
20231201,133700,102972942,1421,1421,1421,1421,5
|
|
20231201,133600,102965837,1420,1420,1420,1420,0
|
|
20231201,133500,102965837,1420,1420,1420,1420,0
|
|
20231201,133400,102965837,1420,1420,1420,1420,703
|
|
20231201,133300,101967577,1421,1421,1421,1421,52
|
|
20231201,133200,101893685,1421,1421,1421,1421,2
|
|
20231201,133100,101890843,1420,1420,1420,1420,0
|
|
20231201,133000,101890843,1420,1420,1420,1420,0
|
|
20231201,132900,101890843,1420,1420,1420,1420,0
|
|
20231201,132800,101890843,1420,1420,1420,1420,0
|
|
20231201,132700,101890843,1420,1420,1420,1420,0
|
|
20231201,132600,101890843,1420,1420,1420,1420,77
|
|
20231201,132500,101781503,1421,1421,1421,1421,0
|
|
20231201,132400,101781503,1421,1421,1421,1421,0
|
|
20231201,132300,101781503,1421,1421,1421,1421,522
|
|
20231201,132200,101039741,1420,1420,1420,1420,174
|
|
20231201,132100,100792661,1421,1421,1421,1421,563
|
|
20231201,132000,99992638,1421,1422,1422,1421,144
|
|
20231201,131900,99787932,1422,1422,1422,1422,540
|
|
20231201,131800,99020052,1422,1423,1423,1422,625
|
|
20231201,131700,98130910,1423,1423,1423,1423,48
|
|
20231201,131600,98062606,1423,1425,1425,1423,3461
|
|
20231201,131500,93136575,1425,1425,1425,1425,0
|
|
20231201,131400,93136575,1425,1425,1425,1425,5
|
|
20231201,131300,93129450,1424,1424,1424,1424,0
|
|
20231201,131200,93129450,1424,1424,1424,1424,0
|
|
20231201,131100,93129450,1424,1425,1425,1424,33
|
|
20231201,131000,93082455,1425,1425,1425,1425,3
|
|
20231201,130900,93078180,1425,1425,1425,1425,0
|
|
20231201,130800,93078180,1425,1425,1425,1425,0
|
|
20231201,130700,93078180,1425,1425,1425,1425,3
|
|
20231201,130600,93073905,1424,1424,1424,1424,0
|
|
20231201,130500,93073905,1424,1424,1424,1424,69
|
|
20231201,130400,92975649,1425,1425,1425,1425,0
|
|
20231201,130300,92975649,1425,1425,1425,1425,0
|
|
20231201,130200,92975649,1425,1425,1425,1425,0
|
|
20231201,130100,92975649,1425,1425,1425,1425,0
|
|
20231201,130000,92975649,1425,1425,1425,1425,0
|
|
20231201,125900,92975649,1425,1425,1425,1425,0
|
|
20231201,125800,92975649,1425,1425,1425,1425,0
|
|
20231201,125700,92975649,1425,1425,1425,1425,0
|
|
20231201,125600,92975649,1425,1425,1425,1425,4
|
|
20231201,125500,92969949,1425,1425,1425,1425,0
|
|
20231201,125400,92969949,1425,1425,1425,1425,659
|
|
20231201,125300,92030874,1427,1427,1427,1427,0
|
|
20231201,125200,92030874,1427,1427,1427,1427,0
|
|
20231201,125100,92030874,1427,1427,1427,1427,0
|
|
20231201,125000,92030874,1427,1427,1427,1427,0
|
|
20231201,124900,92030874,1427,1427,1427,1427,1
|
|
20231201,124800,92029447,1428,1428,1428,1428,0
|
|
20231201,124700,92029447,1428,1428,1428,1428,0
|
|
20231201,124600,92029447,1428,1425,1428,1425,504
|
|
20231201,124500,91311238,1426,1426,1426,1426,0
|
|
20231201,124400,91311238,1426,1426,1426,1426,50
|
|
20231201,124300,91239938,1426,1426,1426,1426,0
|
|
20231201,124200,91239938,1426,1427,1427,1426,57
|
|
20231201,124100,91158653,1427,1427,1427,1427,13
|
|
20231201,124000,91140102,1428,1428,1428,1428,0
|
|
20231201,123900,91140102,1428,1428,1428,1428,0
|
|
20231201,123800,91140102,1428,1428,1428,1428,0
|
|
20231201,123700,91140102,1428,1428,1428,1428,0
|
|
20231201,123600,91140102,1428,1428,1428,1428,0
|
|
20231201,123500,91140102,1428,1428,1428,1428,385
|
|
20231201,123400,90590322,1428,1428,1428,1428,25
|
|
20231201,123300,90554622,1428,1428,1428,1428,0
|
|
20231201,123200,90554622,1428,1428,1428,1428,27
|
|
20231201,123100,90516066,1428,1428,1428,1428,0
|
|
20231201,123000,90516066,1428,1428,1428,1428,0
|
|
20231201,122900,90516066,1428,1428,1428,1428,0
|
|
20231201,122800,90516066,1428,1428,1428,1428,1
|
|
20231201,122700,90514638,1428,1428,1428,1428,0
|
|
20231201,122600,90514638,1428,1426,1428,1426,8
|
|
20231201,122500,90503221,1428,1428,1428,1428,0
|
|
20231201,122400,90503221,1428,1428,1428,1428,0
|
|
20231201,122300,90503221,1428,1428,1428,1428,0
|
|
20231201,122200,90503221,1428,1428,1428,1428,0
|
|
20231201,122100,90503221,1428,1428,1428,1428,0
|
|
20231201,122000,90503221,1428,1428,1428,1428,0
|
|
20231201,121900,90503221,1428,1428,1428,1428,0
|
|
20231201,121800,90503221,1428,1428,1428,1428,20
|
|
20231201,121700,90474661,1428,1428,1428,1428,0
|
|
20231201,121600,90474661,1428,1428,1428,1428,0
|
|
20231201,121500,90474661,1428,1428,1428,1428,3
|
|
20231201,121400,90470377,1428,1428,1428,1428,0
|
|
20231201,121300,90470377,1428,1428,1428,1428,0
|
|
20231201,121200,90470377,1428,1428,1428,1428,0
|
|
20231201,121100,90470377,1428,1428,1428,1428,1
|
|
20231201,121000,90468949,1427,1427,1427,1427,0
|
|
20231201,120900,90468949,1427,1427,1427,1427,0
|
|
20231201,120800,90468949,1427,1427,1427,1427,0
|
|
20231201,120700,90468949,1427,1427,1427,1427,0
|
|
20231201,120600,90468949,1427,1427,1427,1427,0
|
|
20231201,120500,90468949,1427,1427,1427,1427,378
|
|
20231201,120400,89929543,1427,1427,1427,1427,0
|
|
20231201,120300,89929543,1427,1427,1427,1427,0
|
|
20231201,120200,89929543,1427,1427,1427,1427,0
|
|
20231201,120100,89929543,1427,1427,1427,1427,200
|
|
20231201,120000,89644143,1427,1427,1427,1427,500
|
|
20231201,115900,88930643,1425,1425,1425,1425,0
|
|
20231201,115800,88930643,1425,1425,1425,1425,0
|
|
20231201,115700,88930643,1425,1425,1425,1425,0
|
|
20231201,115600,88930643,1425,1425,1425,1425,0
|
|
20231201,115500,88930643,1425,1425,1425,1425,0
|
|
20231201,115400,88930643,1425,1425,1425,1425,0
|
|
20231201,115300,88930643,1425,1425,1425,1425,0
|
|
20231201,115200,88930643,1425,1425,1425,1425,0
|
|
20231201,115100,88930643,1425,1426,1426,1425,60
|
|
20231201,115000,88845123,1425,1425,1425,1425,100
|
|
20231201,114900,88702623,1427,1427,1427,1427,0
|
|
20231201,114800,88702623,1427,1427,1427,1427,0
|
|
20231201,114700,88702623,1427,1427,1427,1427,0
|
|
20231201,114600,88702623,1427,1427,1427,1427,0
|
|
20231201,114500,88702623,1427,1427,1427,1427,0
|
|
20231201,114400,88702623,1427,1427,1427,1427,0
|
|
20231201,114300,88702623,1427,1427,1427,1427,0
|
|
20231201,114200,88702623,1427,1427,1427,1427,0
|
|
20231201,114100,88702623,1427,1427,1427,1427,0
|
|
20231201,114000,88702623,1427,1427,1427,1427,0
|
|
20231201,113900,88702623,1427,1427,1427,1427,0
|
|
20231201,113800,88702623,1427,1427,1427,1427,0
|
|
20231201,113700,88702623,1427,1427,1427,1427,0
|
|
20231201,113600,88702623,1427,1427,1427,1427,0
|
|
20231201,113500,88702623,1427,1427,1427,1427,0
|
|
20231201,113400,88702623,1427,1427,1427,1427,0
|
|
20231201,113300,88702623,1427,1427,1427,1427,10
|
|
20231201,113200,88688353,1430,1430,1430,1430,0
|
|
20231201,113100,88688353,1430,1430,1430,1430,0
|
|
20231201,113000,88688353,1430,1426,1430,1426,1004
|
|
20231201,112900,87256639,1427,1427,1427,1427,0
|
|
20231201,112800,87256639,1427,1427,1427,1427,40
|
|
20231201,112700,87199559,1430,1430,1430,1430,0
|
|
20231201,112600,87199559,1430,1430,1430,1430,0
|
|
20231201,112500,87199559,1430,1430,1430,1430,0
|
|
20231201,112400,87199559,1430,1430,1430,1430,0
|
|
20231201,112300,87199559,1430,1430,1430,1430,0
|
|
20231201,112200,87199559,1430,1430,1430,1430,0
|
|
20231201,112100,87199559,1430,1430,1430,1430,0
|
|
20231201,112000,87199559,1430,1430,1430,1430,0
|
|
20231201,111900,87199559,1430,1430,1430,1430,0
|
|
20231201,111800,87199559,1430,1430,1430,1430,0
|
|
20231201,111700,87199559,1430,1430,1430,1430,1
|
|
20231201,111600,87198129,1430,1430,1430,1430,0
|
|
20231201,111500,87198129,1430,1430,1430,1430,1300
|
|
20231201,111400,85339129,1430,1430,1430,1430,0
|
|
20231201,111300,85339129,1430,1430,1430,1430,0
|
|
20231201,111200,85339129,1430,1430,1430,1430,0
|
|
20231201,111100,85339129,1430,1430,1430,1430,0
|
|
20231201,111000,85339129,1430,1430,1430,1430,0
|
|
20231201,110900,85339129,1430,1430,1430,1430,0
|
|
20231201,110800,85339129,1430,1427,1430,1427,1142
|
|
20231201,110700,83707419,1427,1427,1427,1427,0
|
|
20231201,110600,83707419,1427,1427,1427,1427,0
|
|
20231201,110500,83707419,1427,1427,1427,1427,0
|
|
20231201,110400,83707419,1427,1427,1427,1427,0
|
|
20231201,110300,83707419,1427,1427,1427,1427,0
|
|
20231201,110200,83707419,1427,1427,1427,1427,0
|
|
20231201,110100,83707419,1427,1427,1427,1427,0
|
|
20231201,110000,83707419,1427,1427,1427,1427,0
|
|
20231201,105900,83707419,1427,1427,1427,1427,0
|
|
20231201,105800,83707419,1427,1427,1427,1427,10
|
|
20231201,105700,83693149,1427,1427,1427,1427,0
|
|
20231201,105600,83693149,1427,1427,1427,1427,1
|
|
20231201,105500,83691722,1424,1424,1424,1424,0
|
|
20231201,105400,83691722,1424,1424,1424,1424,20
|
|
20231201,105300,83663242,1427,1427,1427,1427,0
|
|
20231201,105200,83663242,1427,1427,1427,1427,990
|
|
20231201,105100,82250512,1424,1424,1424,1424,70
|
|
20231201,105000,82150832,1427,1427,1427,1427,0
|
|
20231201,104900,82150832,1427,1427,1427,1427,20
|
|
20231201,104800,82122292,1427,1427,1427,1427,0
|
|
20231201,104700,82122292,1427,1427,1427,1427,0
|
|
20231201,104600,82122292,1427,1427,1427,1427,0
|
|
20231201,104500,82122292,1427,1427,1427,1427,0
|
|
20231201,104400,82122292,1427,1427,1427,1427,10
|
|
20231201,104300,82108022,1427,1427,1427,1427,0
|
|
20231201,104200,82108022,1427,1423,1427,1423,1030
|
|
20231201,104100,80639773,1422,1422,1422,1422,0
|
|
20231201,104000,80639773,1422,1422,1422,1422,0
|
|
20231201,103900,80639773,1422,1422,1422,1422,355
|
|
20231201,103800,80134963,1427,1427,1427,1427,0
|
|
20231201,103700,80134963,1427,1427,1427,1427,0
|
|
20231201,103600,80134963,1427,1427,1427,1427,0
|
|
20231201,103500,80134963,1427,1427,1427,1427,0
|
|
20231201,103400,80134963,1427,1427,1427,1427,0
|
|
20231201,103300,80134963,1427,1427,1427,1427,0
|
|
20231201,103200,80134963,1427,1427,1427,1427,5
|
|
20231201,103100,80127828,1421,1421,1421,1421,0
|
|
20231201,103000,80127828,1421,1421,1421,1421,0
|
|
20231201,102900,80127828,1421,1421,1421,1421,0
|
|
20231201,102800,80127828,1421,1421,1421,1421,0
|
|
20231201,102700,80127828,1421,1421,1421,1421,0
|
|
20231201,102600,80127828,1421,1421,1421,1421,0
|
|
20231201,102500,80127828,1421,1421,1421,1421,0
|
|
20231201,102400,80127828,1421,1421,1421,1421,0
|
|
20231201,102300,80127828,1421,1421,1421,1421,815
|
|
20231201,102200,78969713,1421,1421,1421,1421,0
|
|
20231201,102100,78969713,1421,1421,1421,1421,70
|
|
20231201,102000,78870243,1422,1422,1422,1422,0
|
|
20231201,101900,78870243,1422,1422,1422,1422,530
|
|
20231201,101800,78116583,1422,1422,1422,1422,0
|
|
20231201,101700,78116583,1422,1422,1422,1422,0
|
|
20231201,101600,78116583,1422,1422,1422,1422,0
|
|
20231201,101500,78116583,1422,1422,1422,1422,70
|
|
20231201,101400,78017043,1427,1427,1427,1427,260
|
|
20231201,101300,77646023,1427,1427,1427,1427,0
|
|
20231201,101200,77646023,1427,1427,1427,1427,0
|
|
20231201,101100,77646023,1427,1427,1427,1427,0
|
|
20231201,101000,77646023,1427,1427,1427,1427,0
|
|
20231201,100900,77646023,1427,1427,1427,1425,203
|
|
20231201,100800,77356742,1425,1419,1425,1419,4803
|
|
20231201,100700,70515022,1425,1425,1425,1425,1000
|
|
20231201,100600,69090022,1420,1420,1420,1420,84
|
|
20231201,100500,68970742,1427,1427,1427,1427,5
|
|
20231201,100400,68963607,1418,1419,1419,1418,700
|
|
20231201,100300,67970546,1419,1421,1421,1419,9249
|
|
20231201,100200,54834868,1421,1423,1423,1421,6000
|
|
20231201,100100,46302421,1427,1427,1427,1427,50
|
|
20231201,100000,46231071,1423,1423,1423,1423,2
|
|
20231201,095900,46228225,1423,1423,1423,1423,2
|
|
20231201,095800,46225379,1427,1427,1427,1427,0
|
|
20231201,095700,46225379,1427,1427,1427,1427,10
|
|
20231201,095600,46211109,1423,1423,1423,1423,7
|
|
20231201,095500,46201148,1428,1428,1428,1428,0
|
|
20231201,095400,46201148,1428,1428,1428,1428,0
|
|
20231201,095300,46201148,1428,1428,1428,1428,0
|
|
20231201,095200,46201148,1428,1428,1428,1428,0
|
|
20231201,095100,46201148,1428,1428,1428,1428,0
|
|
20231201,095000,46201148,1428,1428,1428,1428,0
|
|
20231201,094900,46201148,1428,1428,1428,1428,280
|
|
20231201,094800,45801308,1428,1423,1428,1423,2
|
|
20231201,094700,45798457,1421,1422,1422,1421,3
|
|
20231201,094600,45794192,1421,1421,1421,1421,0
|
|
20231201,094500,45794192,1421,1421,1421,1421,0
|
|
20231201,094400,45794192,1421,1428,1428,1421,473
|
|
20231201,094300,45121575,1428,1428,1428,1428,23
|
|
20231201,094200,45088731,1428,1427,1428,1423,62
|
|
20231201,094100,45000257,1427,1428,1428,1423,61
|
|
20231201,094000,44913228,1423,1423,1423,1423,0
|
|
20231201,093900,44913228,1423,1425,1425,1423,47
|
|
20231201,093800,44846277,1425,1425,1429,1425,60
|
|
20231201,093700,44760658,1420,1420,1420,1420,0
|
|
20231201,093600,44760658,1420,1433,1433,1420,369
|
|
20231201,093500,44231894,1420,1424,1435,1419,1296
|
|
20231201,093400,42376405,1425,1427,1427,1425,14
|
|
20231201,093300,42356431,1427,1423,1427,1423,2586
|
|
20231201,093200,38671194,1420,1423,1423,1420,701
|
|
20231201,093100,37673674,1423,1419,1423,1419,147
|
|
20231201,093000,37465072,1423,1423,1423,1423,0
|
|
20231201,092900,37465072,1423,1423,1423,1423,766
|
|
20231201,092800,36375054,1419,1420,1420,1419,5890
|
|
20231201,092700,28012190,1420,1420,1420,1420,0
|
|
20231201,092600,28012190,1420,1420,1420,1420,0
|
|
20231201,092500,28012190,1420,1420,1420,1420,0
|
|
20231201,092400,28012190,1420,1420,1420,1420,0
|
|
20231201,092300,28012190,1420,1420,1420,1420,3534
|
|
20231201,092200,22993910,1421,1421,1421,1421,0
|
|
20231201,092100,22993910,1421,1421,1421,1421,0
|
|
20231201,092000,22993910,1421,1421,1421,1421,1905
|
|
20231201,091900,20286905,1421,1421,1421,1421,0
|
|
20231201,091800,20286905,1421,1421,1421,1421,1
|
|
20231201,091700,20285484,1422,1422,1422,1422,2
|
|
20231201,091600,20282640,1422,1422,1422,1422,2
|
|
20231201,091500,20279796,1423,1423,1423,1423,3
|
|
20231201,091400,20275527,1421,1421,1421,1421,0
|
|
20231201,091300,20275527,1421,1421,1421,1421,17
|
|
20231201,091200,20251370,1421,1421,1421,1421,84
|
|
20231201,091100,20132006,1421,1421,1421,1421,17
|
|
20231201,091000,20107849,1421,1421,1421,1421,17
|
|
20231201,090900,20083692,1426,1420,1426,1420,86
|
|
20231201,090800,19961243,1420,1420,1420,1420,17
|
|
20231201,090700,19937103,1420,1420,1420,1420,17
|
|
20231201,090600,19912963,1420,1422,1422,1420,1078
|
|
20231201,090500,18380125,1422,1422,1422,1422,17
|
|
20231201,090400,18355951,1422,1422,1422,1422,17
|
|
20231201,090300,18331777,1421,1420,1427,1420,294
|
|
20231201,090200,17912460,1420,1420,1424,1420,897
|
|
20231201,090100,16636720,1420,1420,1420,1420,17
|
|
20231201,090000,16612580,1420,1420,1420,1420,11699
|