589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184600,77882552,1440,1440,1440,1440,198
|
|
20231201,184500,77882552,1440,1440,1440,1440,0
|
|
20231201,184400,77882552,1440,1440,1440,1440,0
|
|
20231201,184300,77882552,1440,1440,1440,1440,0
|
|
20231201,184200,77882552,1440,1440,1440,1440,0
|
|
20231201,184100,77882552,1440,1440,1440,1440,0
|
|
20231201,184000,77882552,1440,1440,1440,1440,0
|
|
20231201,183900,77882552,1440,1440,1440,1440,0
|
|
20231201,183800,77882552,1440,1440,1440,1440,0
|
|
20231201,183700,77882552,1440,1440,1440,1440,0
|
|
20231201,183600,77882552,1440,1440,1440,1440,0
|
|
20231201,183500,77882552,1440,1440,1440,1440,0
|
|
20231201,183400,77882552,1440,1440,1440,1440,0
|
|
20231201,183300,77882552,1440,1440,1440,1440,0
|
|
20231201,183200,77882552,1440,1440,1440,1440,0
|
|
20231201,183100,77882552,1440,1440,1440,1440,0
|
|
20231201,183000,77882552,1440,1440,1440,1440,0
|
|
20231201,182900,77882552,1440,1440,1440,1440,0
|
|
20231201,182800,77882552,1440,1440,1440,1440,0
|
|
20231201,182700,77882552,1440,1440,1440,1440,0
|
|
20231201,182600,77882552,1440,1440,1440,1440,0
|
|
20231201,182500,77882552,1440,1440,1440,1440,0
|
|
20231201,182400,77882552,1440,1440,1440,1440,0
|
|
20231201,182300,77882552,1440,1440,1440,1440,0
|
|
20231201,182200,77882552,1440,1440,1440,1440,0
|
|
20231201,182100,77882552,1440,1440,1440,1440,0
|
|
20231201,182000,77882552,1440,1440,1440,1440,0
|
|
20231201,181900,77882552,1440,1440,1440,1440,0
|
|
20231201,181800,77882552,1440,1440,1440,1440,0
|
|
20231201,181700,77882552,1440,1440,1440,1440,0
|
|
20231201,181600,77882552,1440,1440,1440,1440,198
|
|
20231201,181500,77882552,1440,1440,1440,1440,0
|
|
20231201,181400,77882552,1440,1440,1440,1440,0
|
|
20231201,181300,77882552,1440,1440,1440,1440,0
|
|
20231201,181200,77882552,1440,1440,1440,1440,0
|
|
20231201,181100,77882552,1440,1440,1440,1440,0
|
|
20231201,181000,77882552,1440,1440,1440,1440,0
|
|
20231201,180900,77882552,1440,1440,1440,1440,0
|
|
20231201,180800,77882552,1440,1440,1440,1440,0
|
|
20231201,180700,77882552,1440,1440,1440,1440,0
|
|
20231201,180600,77882552,1440,1440,1440,1440,0
|
|
20231201,180500,77882552,1440,1440,1440,1440,0
|
|
20231201,180400,77882552,1440,1440,1440,1440,0
|
|
20231201,180300,77882552,1440,1440,1440,1440,0
|
|
20231201,180200,77882552,1440,1440,1440,1440,0
|
|
20231201,180100,77882552,1440,1440,1440,1440,0
|
|
20231201,180000,77882552,1440,1440,1440,1440,0
|
|
20231201,175900,77882552,1440,1440,1440,1440,0
|
|
20231201,175800,77882552,1440,1440,1440,1440,0
|
|
20231201,175700,77882552,1440,1440,1440,1440,0
|
|
20231201,175600,77882552,1440,1440,1440,1440,0
|
|
20231201,175500,77882552,1440,1440,1440,1440,0
|
|
20231201,175400,77882552,1440,1440,1440,1440,0
|
|
20231201,175300,77882552,1440,1440,1440,1440,0
|
|
20231201,175200,77882552,1440,1440,1440,1440,0
|
|
20231201,175100,77882552,1440,1440,1440,1440,0
|
|
20231201,175000,77882552,1440,1440,1440,1440,0
|
|
20231201,174900,77882552,1440,1440,1440,1440,0
|
|
20231201,174800,77882552,1440,1440,1440,1440,0
|
|
20231201,174700,77882552,1440,1440,1440,1440,0
|
|
20231201,174600,77882552,1440,1440,1440,1440,198
|
|
20231201,174500,77882552,1440,1440,1440,1440,0
|
|
20231201,174400,77882552,1440,1440,1440,1440,0
|
|
20231201,174300,77882552,1440,1440,1440,1440,0
|
|
20231201,174200,77882552,1440,1440,1440,1440,0
|
|
20231201,174100,77882552,1440,1440,1440,1440,0
|
|
20231201,174000,77882552,1440,1440,1440,1440,0
|
|
20231201,173900,77882552,1440,1440,1440,1440,0
|
|
20231201,173800,77882552,1440,1440,1440,1440,0
|
|
20231201,173700,77882552,1440,1440,1440,1440,0
|
|
20231201,173600,77882552,1440,1440,1440,1440,0
|
|
20231201,173500,77882552,1440,1440,1440,1440,0
|
|
20231201,173400,77882552,1440,1440,1440,1440,0
|
|
20231201,173300,77882552,1440,1440,1440,1440,0
|
|
20231201,173200,77882552,1440,1440,1440,1440,0
|
|
20231201,173100,77882552,1440,1440,1440,1440,0
|
|
20231201,173000,77882552,1440,1440,1440,1440,0
|
|
20231201,172900,77882552,1440,1440,1440,1440,0
|
|
20231201,172800,77882552,1440,1440,1440,1440,0
|
|
20231201,172700,77882552,1440,1440,1440,1440,0
|
|
20231201,172600,77882552,1440,1440,1440,1440,0
|
|
20231201,172500,77882552,1440,1440,1440,1440,0
|
|
20231201,172400,77882552,1440,1440,1440,1440,0
|
|
20231201,172300,77882552,1440,1440,1440,1440,0
|
|
20231201,172200,77882552,1440,1440,1440,1440,0
|
|
20231201,172100,77882552,1440,1440,1440,1440,0
|
|
20231201,172000,77882552,1440,1440,1440,1440,0
|
|
20231201,171900,77882552,1440,1440,1440,1440,0
|
|
20231201,171800,77882552,1440,1440,1440,1440,0
|
|
20231201,171700,77882552,1440,1440,1440,1440,0
|
|
20231201,171600,77882552,1440,1440,1440,1440,198
|
|
20231201,171500,77882552,1440,1440,1440,1440,0
|
|
20231201,171400,77882552,1440,1440,1440,1440,0
|
|
20231201,171300,77882552,1440,1440,1440,1440,0
|
|
20231201,171200,77882552,1440,1440,1440,1440,0
|
|
20231201,171100,77882552,1440,1440,1440,1440,0
|
|
20231201,171000,77882552,1440,1440,1440,1440,0
|
|
20231201,170900,77882552,1440,1440,1440,1440,0
|
|
20231201,170800,77882552,1440,1440,1440,1440,0
|
|
20231201,170700,77882552,1440,1440,1440,1440,0
|
|
20231201,170600,77882552,1440,1440,1440,1440,0
|
|
20231201,170500,77882552,1440,1440,1440,1440,0
|
|
20231201,170400,77882552,1440,1440,1440,1440,0
|
|
20231201,170300,77882552,1440,1440,1440,1440,0
|
|
20231201,170200,77882552,1440,1440,1440,1440,0
|
|
20231201,170100,77882552,1440,1440,1440,1440,0
|
|
20231201,170000,77882552,1440,1440,1440,1440,0
|
|
20231201,165900,77882552,1440,1440,1440,1440,0
|
|
20231201,165800,77882552,1440,1440,1440,1440,0
|
|
20231201,165700,77882552,1440,1440,1440,1440,0
|
|
20231201,165600,77882552,1440,1440,1440,1440,0
|
|
20231201,165500,77882552,1440,1440,1440,1440,0
|
|
20231201,165400,77882552,1440,1440,1440,1440,0
|
|
20231201,165300,77882552,1440,1440,1440,1440,0
|
|
20231201,165200,77882552,1440,1440,1440,1440,0
|
|
20231201,165100,77882552,1440,1440,1440,1440,0
|
|
20231201,165000,77882552,1440,1440,1440,1440,0
|
|
20231201,164900,77882552,1440,1440,1440,1440,0
|
|
20231201,164800,77882552,1440,1440,1440,1440,0
|
|
20231201,164700,77882552,1440,1440,1440,1440,0
|
|
20231201,164600,77882552,1440,1440,1440,1440,198
|
|
20231201,164500,77882552,1440,1440,1440,1440,0
|
|
20231201,164400,77882552,1440,1440,1440,1440,0
|
|
20231201,164300,77882552,1440,1440,1440,1440,0
|
|
20231201,164200,77882552,1440,1440,1440,1440,0
|
|
20231201,164100,77882552,1440,1440,1440,1440,0
|
|
20231201,164000,77882552,1440,1440,1440,1440,0
|
|
20231201,163900,77882552,1440,1440,1440,1440,0
|
|
20231201,163800,77882552,1440,1440,1440,1440,0
|
|
20231201,163700,77882552,1440,1440,1440,1440,0
|
|
20231201,163600,77882552,1440,1440,1440,1440,0
|
|
20231201,163500,77882552,1440,1440,1440,1440,0
|
|
20231201,163400,77882552,1440,1440,1440,1440,0
|
|
20231201,163300,77882552,1440,1440,1440,1440,0
|
|
20231201,163200,77882552,1440,1440,1440,1440,0
|
|
20231201,163100,77882552,1440,1440,1440,1440,0
|
|
20231201,163000,77882552,1440,1440,1440,1440,0
|
|
20231201,162900,77882552,1440,1440,1440,1440,0
|
|
20231201,162800,77882552,1440,1440,1440,1440,0
|
|
20231201,162700,77882552,1440,1440,1440,1440,0
|
|
20231201,162600,77882552,1440,1440,1440,1440,0
|
|
20231201,162500,77882552,1440,1440,1440,1440,0
|
|
20231201,162400,77882552,1440,1440,1440,1440,0
|
|
20231201,162300,77882552,1440,1440,1440,1440,0
|
|
20231201,162200,77882552,1440,1440,1440,1440,0
|
|
20231201,162100,77882552,1440,1440,1440,1440,0
|
|
20231201,162000,77882552,1440,1440,1440,1440,0
|
|
20231201,161900,77882552,1440,1440,1440,1440,0
|
|
20231201,161800,77882552,1440,1440,1440,1440,0
|
|
20231201,161700,77882552,1440,1440,1440,1440,0
|
|
20231201,161600,77882552,1440,1440,1440,1440,198
|
|
20231201,161500,77882552,1440,1440,1440,1440,0
|
|
20231201,161400,77882552,1440,1440,1440,1440,0
|
|
20231201,161300,77882552,1440,1440,1440,1440,0
|
|
20231201,161200,77882552,1440,1440,1440,1440,0
|
|
20231201,161100,77882552,1440,1440,1440,1440,0
|
|
20231201,161000,77882552,1440,1440,1440,1440,0
|
|
20231201,160900,77882552,1440,1440,1440,1440,0
|
|
20231201,160800,77882552,1440,1440,1440,1440,0
|
|
20231201,160700,77882552,1440,1440,1440,1440,0
|
|
20231201,160600,77882552,1440,1440,1440,1440,0
|
|
20231201,160500,77882552,1440,1440,1440,1440,0
|
|
20231201,160400,77882552,1440,1440,1440,1440,0
|
|
20231201,160300,77882552,1440,1440,1440,1440,0
|
|
20231201,160200,77882552,1440,1440,1440,1440,0
|
|
20231201,160100,77882552,1440,1440,1440,1440,0
|
|
20231201,160000,77882552,1440,1440,1440,1440,0
|
|
20231201,155900,77882552,1440,1440,1440,1440,0
|
|
20231201,155800,77882552,1440,1440,1440,1440,0
|
|
20231201,155700,77882552,1440,1440,1440,1440,0
|
|
20231201,155600,77882552,1440,1440,1440,1440,0
|
|
20231201,155500,77882552,1440,1440,1440,1440,0
|
|
20231201,155400,77882552,1440,1440,1440,1440,0
|
|
20231201,155300,77882552,1440,1440,1440,1440,0
|
|
20231201,155200,77882552,1440,1440,1440,1440,0
|
|
20231201,155100,77882552,1440,1440,1440,1440,0
|
|
20231201,155000,77882552,1440,1440,1440,1440,0
|
|
20231201,154900,77882552,1440,1440,1440,1440,0
|
|
20231201,154800,77882552,1440,1440,1440,1440,0
|
|
20231201,154700,77882552,1440,1440,1440,1440,0
|
|
20231201,154600,77882552,1440,1440,1440,1440,198
|
|
20231201,154500,77882552,1440,1440,1440,1440,0
|
|
20231201,154400,77882552,1440,1440,1440,1440,0
|
|
20231201,154300,77882552,1440,1440,1440,1440,0
|
|
20231201,154200,77882552,1440,1440,1440,1440,0
|
|
20231201,154100,77882552,1440,1440,1440,1440,0
|
|
20231201,154000,77882552,1440,1440,1440,1440,0
|
|
20231201,153900,77882552,1440,1440,1440,1440,0
|
|
20231201,153800,77882552,1440,1440,1440,1440,0
|
|
20231201,153700,77882552,1440,1440,1440,1440,0
|
|
20231201,153600,77882552,1440,1440,1440,1440,0
|
|
20231201,153500,77882552,1440,1440,1440,1440,0
|
|
20231201,153400,77882552,1440,1440,1440,1440,0
|
|
20231201,153300,77882552,1440,1440,1440,1440,0
|
|
20231201,153200,77882552,1440,1440,1440,1440,0
|
|
20231201,153100,77882552,1440,1440,1440,1440,0
|
|
20231201,153000,77882552,1440,1440,1440,1440,198
|
|
20231201,152900,77597432,1440,1440,1440,1440,0
|
|
20231201,152800,77597432,1440,1440,1440,1440,0
|
|
20231201,152700,77597432,1440,1440,1440,1440,0
|
|
20231201,152600,77597432,1440,1440,1440,1440,0
|
|
20231201,152500,77597432,1440,1440,1440,1440,0
|
|
20231201,152400,77597432,1440,1440,1440,1440,0
|
|
20231201,152300,77597432,1440,1440,1440,1440,0
|
|
20231201,152200,77597432,1440,1440,1440,1440,0
|
|
20231201,152100,77597432,1440,1440,1440,1440,0
|
|
20231201,152000,77597432,1440,1440,1440,1440,0
|
|
20231201,151900,77597432,1440,1440,1440,1440,0
|
|
20231201,151800,77597432,1440,1440,1440,1437,1492
|
|
20231201,151700,75453419,1440,1440,1440,1440,0
|
|
20231201,151600,75453419,1440,1437,1440,1437,103
|
|
20231201,151500,75305399,1440,1440,1440,1440,0
|
|
20231201,151400,75305399,1440,1440,1440,1440,0
|
|
20231201,151300,75305399,1440,1440,1440,1440,2
|
|
20231201,151200,75302519,1437,1437,1437,1437,0
|
|
20231201,151100,75302519,1437,1437,1437,1437,36
|
|
20231201,151000,75250787,1440,1440,1440,1440,2
|
|
20231201,150900,75247907,1440,1440,1440,1440,0
|
|
20231201,150800,75247907,1440,1437,1440,1437,288
|
|
20231201,150700,74833751,1437,1440,1440,1437,52
|
|
20231201,150600,74759021,1440,1440,1440,1440,0
|
|
20231201,150500,74759021,1440,1440,1440,1440,1
|
|
20231201,150400,74757581,1440,1440,1440,1440,1
|
|
20231201,150300,74756141,1440,1440,1440,1440,3
|
|
20231201,150200,74751821,1440,1440,1440,1440,0
|
|
20231201,150100,74751821,1440,1440,1440,1440,2
|
|
20231201,150000,74748941,1440,1440,1440,1437,340
|
|
20231201,145900,74260078,1440,1440,1440,1440,5
|
|
20231201,145800,74252878,1442,1442,1442,1442,0
|
|
20231201,145700,74252878,1442,1442,1442,1442,0
|
|
20231201,145600,74252878,1442,1442,1442,1442,0
|
|
20231201,145500,74252878,1442,1442,1442,1442,0
|
|
20231201,145400,74252878,1442,1442,1442,1442,0
|
|
20231201,145300,74252878,1442,1442,1442,1442,0
|
|
20231201,145200,74252878,1442,1442,1442,1442,0
|
|
20231201,145100,74252878,1442,1442,1442,1442,0
|
|
20231201,145000,74252878,1442,1442,1442,1442,0
|
|
20231201,144900,74252878,1442,1442,1442,1442,1
|
|
20231201,144800,74251436,1438,1438,1438,1438,1
|
|
20231201,144700,74249998,1443,1443,1443,1443,0
|
|
20231201,144600,74249998,1443,1443,1443,1443,10
|
|
20231201,144500,74235568,1443,1443,1443,1443,1
|
|
20231201,144400,74234125,1437,1437,1437,1437,100
|
|
20231201,144300,74090425,1437,1438,1438,1437,260
|
|
20231201,144200,73716609,1443,1443,1443,1443,2
|
|
20231201,144100,73713723,1444,1444,1444,1444,101
|
|
20231201,144000,73567879,1444,1444,1444,1444,0
|
|
20231201,143900,73567879,1444,1438,1444,1438,298
|
|
20231201,143800,73139349,1444,1443,1444,1443,694
|
|
20231201,143700,72137906,1443,1443,1443,1443,1
|
|
20231201,143600,72136463,1443,1443,1443,1443,0
|
|
20231201,143500,72136463,1443,1443,1443,1443,0
|
|
20231201,143400,72136463,1443,1443,1443,1443,0
|
|
20231201,143300,72136463,1443,1443,1443,1443,0
|
|
20231201,143200,72136463,1443,1443,1443,1443,0
|
|
20231201,143100,72136463,1443,1438,1443,1438,8
|
|
20231201,143000,72124954,1443,1443,1443,1443,0
|
|
20231201,142900,72124954,1443,1443,1443,1443,0
|
|
20231201,142800,72124954,1443,1442,1443,1442,58
|
|
20231201,142700,72041317,1442,1442,1442,1442,1
|
|
20231201,142600,72039875,1442,1442,1442,1442,0
|
|
20231201,142500,72039875,1442,1442,1442,1442,3
|
|
20231201,142400,72035549,1437,1440,1440,1437,500
|
|
20231201,142300,71316841,1443,1441,1443,1441,2
|
|
20231201,142200,71313957,1443,1443,1443,1443,0
|
|
20231201,142100,71313957,1443,1443,1443,1443,0
|
|
20231201,142000,71313957,1443,1438,1443,1438,31
|
|
20231201,141900,71269374,1443,1438,1443,1437,1001
|
|
20231201,141800,69830751,1443,1438,1443,1438,121
|
|
20231201,141700,69656748,1443,1443,1443,1443,1
|
|
20231201,141600,69655305,1437,1437,1437,1437,0
|
|
20231201,141500,69655305,1437,1437,1437,1437,0
|
|
20231201,141400,69655305,1437,1439,1439,1437,1516
|
|
20231201,141300,67476376,1444,1444,1444,1444,0
|
|
20231201,141200,67476376,1444,1444,1444,1444,1
|
|
20231201,141100,67474932,1439,1439,1439,1439,0
|
|
20231201,141000,67474932,1439,1439,1439,1439,0
|
|
20231201,140900,67474932,1439,1440,1440,1439,221
|
|
20231201,140800,67156890,1445,1445,1445,1445,0
|
|
20231201,140700,67156890,1445,1445,1445,1445,0
|
|
20231201,140600,67156890,1445,1445,1445,1445,0
|
|
20231201,140500,67156890,1445,1445,1445,1445,0
|
|
20231201,140400,67156890,1445,1445,1445,1445,0
|
|
20231201,140300,67156890,1445,1445,1445,1445,0
|
|
20231201,140200,67156890,1445,1442,1445,1440,358
|
|
20231201,140100,66641049,1445,1445,1445,1445,0
|
|
20231201,140000,66641049,1445,1445,1445,1445,0
|
|
20231201,135900,66641049,1445,1445,1445,1445,0
|
|
20231201,135800,66641049,1445,1445,1445,1445,57
|
|
20231201,135700,66558684,1445,1445,1445,1445,0
|
|
20231201,135600,66558684,1445,1445,1445,1445,0
|
|
20231201,135500,66558684,1445,1445,1445,1445,0
|
|
20231201,135400,66558684,1445,1445,1445,1445,0
|
|
20231201,135300,66558684,1445,1444,1445,1443,3
|
|
20231201,135200,66554352,1445,1445,1445,1445,0
|
|
20231201,135100,66554352,1445,1445,1445,1445,0
|
|
20231201,135000,66554352,1445,1444,1445,1444,7
|
|
20231201,134900,66544243,1445,1445,1445,1445,0
|
|
20231201,134800,66544243,1445,1445,1445,1445,0
|
|
20231201,134700,66544243,1445,1445,1445,1445,0
|
|
20231201,134600,66544243,1445,1445,1445,1445,0
|
|
20231201,134500,66544243,1445,1445,1445,1445,0
|
|
20231201,134400,66544243,1445,1445,1445,1445,1
|
|
20231201,134300,66542798,1445,1445,1445,1445,1
|
|
20231201,134200,66541353,1445,1445,1445,1445,0
|
|
20231201,134100,66541353,1445,1445,1445,1445,5
|
|
20231201,134000,66534128,1445,1445,1445,1445,0
|
|
20231201,133900,66534128,1445,1445,1445,1445,0
|
|
20231201,133800,66534128,1445,1444,1445,1444,5
|
|
20231201,133700,66526907,1444,1444,1444,1444,196
|
|
20231201,133600,66243883,1445,1445,1445,1445,0
|
|
20231201,133500,66243883,1445,1445,1445,1445,2
|
|
20231201,133400,66240993,1445,1445,1445,1445,0
|
|
20231201,133300,66240993,1445,1445,1445,1445,0
|
|
20231201,133200,66240993,1445,1445,1445,1445,0
|
|
20231201,133100,66240993,1445,1444,1445,1444,6
|
|
20231201,133000,66232328,1445,1445,1445,1445,0
|
|
20231201,132900,66232328,1445,1444,1445,1444,31
|
|
20231201,132800,66187563,1444,1444,1444,1444,0
|
|
20231201,132700,66187563,1444,1444,1444,1444,1
|
|
20231201,132600,66186119,1444,1444,1444,1444,0
|
|
20231201,132500,66186119,1444,1444,1444,1444,82
|
|
20231201,132400,66067711,1445,1445,1445,1445,0
|
|
20231201,132300,66067711,1445,1445,1445,1445,0
|
|
20231201,132200,66067711,1445,1445,1445,1445,0
|
|
20231201,132100,66067711,1445,1445,1445,1445,0
|
|
20231201,132000,66067711,1445,1439,1445,1439,6
|
|
20231201,131900,66059061,1444,1444,1444,1444,0
|
|
20231201,131800,66059061,1444,1444,1444,1444,1
|
|
20231201,131700,66057617,1444,1444,1444,1444,1
|
|
20231201,131600,66056173,1444,1444,1444,1444,0
|
|
20231201,131500,66056173,1444,1444,1444,1444,3
|
|
20231201,131400,66051841,1446,1446,1446,1446,0
|
|
20231201,131300,66051841,1446,1446,1446,1446,0
|
|
20231201,131200,66051841,1446,1446,1446,1446,0
|
|
20231201,131100,66051841,1446,1446,1446,1446,0
|
|
20231201,131000,66051841,1446,1446,1446,1446,0
|
|
20231201,130900,66051841,1446,1446,1446,1446,0
|
|
20231201,130800,66051841,1446,1446,1446,1446,0
|
|
20231201,130700,66051841,1446,1446,1446,1446,0
|
|
20231201,130600,66051841,1446,1446,1446,1446,0
|
|
20231201,130500,66051841,1446,1446,1446,1446,0
|
|
20231201,130400,66051841,1446,1446,1446,1446,0
|
|
20231201,130300,66051841,1446,1446,1446,1446,0
|
|
20231201,130200,66051841,1446,1446,1446,1446,0
|
|
20231201,130100,66051841,1446,1446,1446,1446,0
|
|
20231201,130000,66051841,1446,1446,1446,1446,0
|
|
20231201,125900,66051841,1446,1437,1446,1436,2793
|
|
20231201,125800,62038783,1438,1439,1439,1438,377
|
|
20231201,125700,61496510,1446,1443,1446,1441,8
|
|
20231201,125600,61484957,1446,1446,1446,1446,0
|
|
20231201,125500,61484957,1446,1446,1446,1446,0
|
|
20231201,125400,61484957,1446,1446,1446,1446,0
|
|
20231201,125300,61484957,1446,1446,1446,1446,0
|
|
20231201,125200,61484957,1446,1446,1446,1446,0
|
|
20231201,125100,61484957,1446,1439,1446,1439,12
|
|
20231201,125000,61467682,1446,1446,1446,1446,0
|
|
20231201,124900,61467682,1446,1446,1446,1446,0
|
|
20231201,124800,61467682,1446,1446,1446,1446,0
|
|
20231201,124700,61467682,1446,1446,1446,1446,0
|
|
20231201,124600,61467682,1446,1446,1446,1446,0
|
|
20231201,124500,61467682,1446,1446,1446,1446,0
|
|
20231201,124400,61467682,1446,1446,1446,1446,1
|
|
20231201,124300,61466236,1446,1446,1446,1446,0
|
|
20231201,124200,61466236,1446,1446,1446,1446,0
|
|
20231201,124100,61466236,1446,1442,1446,1441,5
|
|
20231201,124000,61459018,1446,1444,1446,1444,3
|
|
20231201,123900,61454683,1446,1444,1446,1444,49
|
|
20231201,123800,61383911,1444,1444,1444,1444,3802
|
|
20231201,123700,55893823,1444,1444,1444,1444,1
|
|
20231201,123600,55892379,1444,1444,1444,1444,1
|
|
20231201,123500,55890935,1439,1439,1439,1439,1
|
|
20231201,123400,55889496,1444,1444,1444,1444,0
|
|
20231201,123300,55889496,1444,1439,1444,1439,2
|
|
20231201,123200,55886613,1444,1444,1444,1444,0
|
|
20231201,123100,55886613,1444,1444,1444,1444,1
|
|
20231201,123000,55885169,1444,1444,1444,1444,10
|
|
20231201,122900,55870729,1444,1439,1444,1439,36
|
|
20231201,122800,55818804,1441,1441,1441,1441,2
|
|
20231201,122700,55815922,1439,1439,1439,1439,41
|
|
20231201,122600,55756923,1444,1444,1444,1444,0
|
|
20231201,122500,55756923,1444,1444,1444,1444,0
|
|
20231201,122400,55756923,1444,1444,1444,1444,0
|
|
20231201,122300,55756923,1444,1444,1444,1444,0
|
|
20231201,122200,55756923,1444,1444,1444,1444,0
|
|
20231201,122100,55756923,1444,1444,1444,1444,2
|
|
20231201,122000,55754035,1444,1444,1444,1444,0
|
|
20231201,121900,55754035,1444,1444,1444,1444,1
|
|
20231201,121800,55752591,1444,1444,1444,1444,0
|
|
20231201,121700,55752591,1444,1444,1444,1444,1
|
|
20231201,121600,55751147,1444,1444,1444,1444,0
|
|
20231201,121500,55751147,1444,1444,1444,1444,0
|
|
20231201,121400,55751147,1444,1444,1444,1444,0
|
|
20231201,121300,55751147,1444,1444,1444,1444,0
|
|
20231201,121200,55751147,1444,1444,1444,1444,0
|
|
20231201,121100,55751147,1444,1444,1444,1444,0
|
|
20231201,121000,55751147,1444,1444,1444,1444,0
|
|
20231201,120900,55751147,1444,1444,1444,1444,0
|
|
20231201,120800,55751147,1444,1444,1444,1444,0
|
|
20231201,120700,55751147,1444,1444,1444,1444,0
|
|
20231201,120600,55751147,1444,1444,1444,1444,0
|
|
20231201,120500,55751147,1444,1444,1444,1444,0
|
|
20231201,120400,55751147,1444,1444,1444,1444,0
|
|
20231201,120300,55751147,1444,1444,1444,1444,0
|
|
20231201,120200,55751147,1444,1444,1444,1444,0
|
|
20231201,120100,55751147,1444,1444,1444,1444,0
|
|
20231201,120000,55751147,1444,1444,1444,1444,0
|
|
20231201,115900,55751147,1444,1444,1444,1444,0
|
|
20231201,115800,55751147,1444,1444,1444,1444,0
|
|
20231201,115700,55751147,1444,1443,1444,1443,10
|
|
20231201,115600,55736713,1444,1444,1444,1444,0
|
|
20231201,115500,55736713,1444,1444,1444,1444,0
|
|
20231201,115400,55736713,1444,1444,1444,1444,0
|
|
20231201,115300,55736713,1444,1444,1444,1444,0
|
|
20231201,115200,55736713,1444,1444,1444,1444,0
|
|
20231201,115100,55736713,1444,1444,1444,1444,0
|
|
20231201,115000,55736713,1444,1444,1444,1444,0
|
|
20231201,114900,55736713,1444,1444,1444,1444,0
|
|
20231201,114800,55736713,1444,1444,1444,1444,6
|
|
20231201,114700,55728049,1444,1444,1444,1444,0
|
|
20231201,114600,55728049,1444,1444,1444,1444,1
|
|
20231201,114500,55726605,1444,1444,1444,1444,0
|
|
20231201,114400,55726605,1444,1444,1444,1444,0
|
|
20231201,114300,55726605,1444,1444,1444,1444,0
|
|
20231201,114200,55726605,1444,1444,1444,1444,0
|
|
20231201,114100,55726605,1444,1444,1444,1444,0
|
|
20231201,114000,55726605,1444,1444,1444,1444,0
|
|
20231201,113900,55726605,1444,1444,1444,1444,1
|
|
20231201,113800,55725161,1444,1444,1444,1444,0
|
|
20231201,113700,55725161,1444,1444,1444,1444,0
|
|
20231201,113600,55725161,1444,1444,1444,1444,0
|
|
20231201,113500,55725161,1444,1444,1444,1444,0
|
|
20231201,113400,55725161,1444,1444,1444,1444,0
|
|
20231201,113300,55725161,1444,1444,1444,1444,0
|
|
20231201,113200,55725161,1444,1444,1444,1444,2
|
|
20231201,113100,55722273,1436,1437,1437,1436,400
|
|
20231201,113000,55147592,1445,1445,1445,1445,0
|
|
20231201,112900,55147592,1445,1445,1445,1445,0
|
|
20231201,112800,55147592,1445,1445,1445,1445,0
|
|
20231201,112700,55147592,1445,1445,1445,1445,0
|
|
20231201,112600,55147592,1445,1440,1445,1440,1001
|
|
20231201,112500,53704098,1441,1441,1441,1441,0
|
|
20231201,112400,53704098,1441,1441,1441,1441,4
|
|
20231201,112300,53698334,1442,1442,1442,1442,0
|
|
20231201,112200,53698334,1442,1442,1442,1442,2
|
|
20231201,112100,53695450,1442,1442,1442,1442,2
|
|
20231201,112000,53692566,1443,1443,1443,1443,0
|
|
20231201,111900,53692566,1443,1443,1443,1443,0
|
|
20231201,111800,53692566,1443,1443,1443,1443,2
|
|
20231201,111700,53689680,1443,1443,1443,1443,0
|
|
20231201,111600,53689680,1443,1443,1443,1443,1
|
|
20231201,111500,53688237,1443,1443,1443,1443,1
|
|
20231201,111400,53686794,1437,1437,1437,1437,0
|
|
20231201,111300,53686794,1437,1440,1440,1437,67
|
|
20231201,111200,53590480,1445,1445,1445,1445,0
|
|
20231201,111100,53590480,1445,1445,1445,1445,0
|
|
20231201,111000,53590480,1445,1445,1445,1445,0
|
|
20231201,110900,53590480,1445,1445,1445,1445,0
|
|
20231201,110800,53590480,1445,1445,1445,1445,0
|
|
20231201,110700,53590480,1445,1445,1445,1445,50
|
|
20231201,110600,53518230,1444,1444,1444,1444,65
|
|
20231201,110500,53424370,1446,1446,1446,1446,0
|
|
20231201,110400,53424370,1446,1446,1446,1446,0
|
|
20231201,110300,53424370,1446,1446,1446,1446,0
|
|
20231201,110200,53424370,1446,1446,1446,1446,0
|
|
20231201,110100,53424370,1446,1446,1446,1446,0
|
|
20231201,110000,53424370,1446,1446,1446,1446,0
|
|
20231201,105900,53424370,1446,1441,1446,1441,13
|
|
20231201,105800,53405587,1446,1446,1446,1446,0
|
|
20231201,105700,53405587,1446,1446,1446,1446,0
|
|
20231201,105600,53405587,1446,1446,1446,1446,0
|
|
20231201,105500,53405587,1446,1446,1446,1446,0
|
|
20231201,105400,53405587,1446,1441,1446,1440,6
|
|
20231201,105300,53396929,1436,1443,1443,1436,501
|
|
20231201,105200,52677463,1436,1442,1442,1436,9700
|
|
20231201,105100,38714116,1446,1446,1446,1446,1400
|
|
20231201,105000,36689716,1446,1446,1446,1446,0
|
|
20231201,104900,36689716,1446,1446,1446,1446,0
|
|
20231201,104800,36689716,1446,1446,1446,1446,0
|
|
20231201,104700,36689716,1446,1446,1446,1446,0
|
|
20231201,104600,36689716,1446,1446,1446,1446,0
|
|
20231201,104500,36689716,1446,1446,1446,1446,6
|
|
20231201,104400,36681040,1446,1446,1446,1446,0
|
|
20231201,104300,36681040,1446,1446,1446,1446,3
|
|
20231201,104200,36676702,1446,1446,1446,1446,0
|
|
20231201,104100,36676702,1446,1446,1446,1446,1
|
|
20231201,104000,36675256,1446,1446,1446,1446,0
|
|
20231201,103900,36675256,1446,1446,1446,1446,0
|
|
20231201,103800,36675256,1446,1446,1446,1446,1
|
|
20231201,103700,36673810,1446,1446,1446,1446,0
|
|
20231201,103600,36673810,1446,1446,1446,1446,0
|
|
20231201,103500,36673810,1446,1446,1446,1446,1
|
|
20231201,103400,36672364,1446,1446,1446,1446,0
|
|
20231201,103300,36672364,1446,1446,1446,1446,0
|
|
20231201,103200,36672364,1446,1446,1446,1446,0
|
|
20231201,103100,36672364,1446,1446,1446,1446,0
|
|
20231201,103000,36672364,1446,1446,1446,1446,0
|
|
20231201,102900,36672364,1446,1442,1446,1441,14
|
|
20231201,102800,36652173,1446,1446,1446,1446,0
|
|
20231201,102700,36652173,1446,1446,1446,1446,0
|
|
20231201,102600,36652173,1446,1442,1446,1442,64
|
|
20231201,102500,36559877,1442,1442,1442,1442,3
|
|
20231201,102400,36555551,1442,1442,1442,1442,99
|
|
20231201,102300,36412793,1442,1442,1442,1442,0
|
|
20231201,102200,36412793,1442,1442,1442,1442,174
|
|
20231201,102100,36161885,1446,1446,1446,1446,1
|
|
20231201,102000,36160439,1446,1446,1446,1446,3
|
|
20231201,101900,36156101,1447,1447,1447,1447,0
|
|
20231201,101800,36156101,1447,1447,1447,1447,0
|
|
20231201,101700,36156101,1447,1447,1447,1447,0
|
|
20231201,101600,36156101,1447,1447,1447,1447,0
|
|
20231201,101500,36156101,1447,1447,1447,1447,0
|
|
20231201,101400,36156101,1447,1447,1447,1447,0
|
|
20231201,101300,36156101,1447,1447,1447,1447,0
|
|
20231201,101200,36156101,1447,1444,1447,1444,5
|
|
20231201,101100,36148876,1446,1442,1446,1442,10
|
|
20231201,101000,36134438,1447,1447,1447,1447,0
|
|
20231201,100900,36134438,1447,1447,1447,1447,0
|
|
20231201,100800,36134438,1447,1447,1447,1447,0
|
|
20231201,100700,36134438,1447,1447,1447,1447,0
|
|
20231201,100600,36134438,1447,1447,1447,1447,0
|
|
20231201,100500,36134438,1447,1447,1447,1447,0
|
|
20231201,100400,36134438,1447,1447,1447,1447,0
|
|
20231201,100300,36134438,1447,1447,1447,1447,0
|
|
20231201,100200,36134438,1447,1447,1447,1447,4
|
|
20231201,100100,36128650,1447,1447,1447,1447,0
|
|
20231201,100000,36128650,1447,1447,1447,1447,0
|
|
20231201,095900,36128650,1447,1447,1447,1447,45
|
|
20231201,095800,36063535,1448,1448,1448,1448,0
|
|
20231201,095700,36063535,1448,1448,1448,1448,0
|
|
20231201,095600,36063535,1448,1448,1448,1448,0
|
|
20231201,095500,36063535,1448,1448,1448,1448,0
|
|
20231201,095400,36063535,1448,1448,1448,1448,0
|
|
20231201,095300,36063535,1448,1440,1448,1440,650
|
|
20231201,095200,35127527,1448,1440,1448,1440,503
|
|
20231201,095100,34403184,1450,1450,1450,1450,0
|
|
20231201,095000,34403184,1450,1450,1450,1450,0
|
|
20231201,094900,34403184,1450,1450,1450,1450,0
|
|
20231201,094800,34403184,1450,1450,1450,1450,0
|
|
20231201,094700,34403184,1450,1450,1450,1450,1
|
|
20231201,094600,34401734,1450,1450,1450,1450,1
|
|
20231201,094500,34400284,1450,1450,1450,1450,2
|
|
20231201,094400,34397384,1450,1442,1450,1440,3575
|
|
20231201,094300,29246312,1452,1452,1452,1452,1
|
|
20231201,094200,29244860,1452,1452,1452,1452,2
|
|
20231201,094100,29241956,1452,1452,1452,1452,3
|
|
20231201,094000,29237600,1453,1453,1453,1453,0
|
|
20231201,093900,29237600,1453,1453,1453,1453,0
|
|
20231201,093800,29237600,1453,1453,1453,1453,0
|
|
20231201,093700,29237600,1453,1447,1453,1447,100
|
|
20231201,093600,29092555,1449,1449,1449,1449,0
|
|
20231201,093500,29092555,1449,1449,1449,1439,25
|
|
20231201,093400,29056530,1449,1449,1449,1449,6
|
|
20231201,093300,29047836,1449,1440,1451,1440,971
|
|
20231201,093200,27646117,1452,1444,1452,1444,4
|
|
20231201,093100,27640333,1444,1444,1444,1444,4
|
|
20231201,093000,27634557,1444,1444,1444,1444,6
|
|
20231201,092900,27625893,1444,1444,1444,1440,833
|
|
20231201,092800,26423160,1454,1454,1454,1454,0
|
|
20231201,092700,26423160,1454,1454,1454,1454,1
|
|
20231201,092600,26421706,1454,1454,1454,1444,2504
|
|
20231201,092500,22805342,1454,1454,1454,1454,1
|
|
20231201,092400,22803888,1454,1454,1454,1454,3
|
|
20231201,092300,22799526,1454,1454,1454,1454,1
|
|
20231201,092200,22798072,1454,1455,1455,1454,3
|
|
20231201,092100,22793708,1455,1445,1455,1445,843
|
|
20231201,092000,21575553,1457,1457,1457,1457,0
|
|
20231201,091900,21575553,1457,1450,1457,1444,122
|
|
20231201,091800,21398989,1459,1459,1459,1459,0
|
|
20231201,091700,21398989,1459,1459,1459,1459,5
|
|
20231201,091600,21391694,1459,1450,1459,1450,301
|
|
20231201,091500,20955235,1459,1451,1459,1451,31
|
|
20231201,091400,20910246,1459,1459,1459,1459,0
|
|
20231201,091300,20910246,1459,1451,1460,1451,81
|
|
20231201,091200,20792466,1460,1460,1460,1457,651
|
|
20231201,091100,19843656,1464,1464,1464,1464,104
|
|
20231201,091000,19691400,1464,1450,1464,1450,217
|
|
20231201,090900,19376652,1464,1464,1464,1464,0
|
|
20231201,090800,19376652,1464,1460,1464,1460,2534
|
|
20231201,090700,15677008,1464,1460,1464,1460,1521
|
|
20231201,090600,13456264,1464,1453,1464,1450,3818
|
|
20231201,090500,7890533,1464,1464,1464,1464,1
|
|
20231201,090400,7889069,1464,1462,1464,1453,601
|
|
20231201,090300,7013206,1465,1465,1465,1462,39
|
|
20231201,090200,6956179,1462,1458,1462,1458,222
|
|
20231201,090100,6631619,1464,1460,1466,1458,986
|
|
20231201,090000,5193993,1466,1466,1466,1460,2948
|