590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184700,261710407,1141,1141,1141,1141,12506
|
|
20231201,184600,261710407,1141,1141,1141,1141,0
|
|
20231201,184500,261710407,1141,1141,1141,1141,0
|
|
20231201,184400,261710407,1141,1141,1141,1141,0
|
|
20231201,184300,261710407,1141,1141,1141,1141,0
|
|
20231201,184200,261710407,1141,1141,1141,1141,0
|
|
20231201,184100,261710407,1141,1141,1141,1141,0
|
|
20231201,184000,261710407,1141,1141,1141,1141,0
|
|
20231201,183900,261710407,1141,1141,1141,1141,0
|
|
20231201,183800,261710407,1141,1141,1141,1141,0
|
|
20231201,183700,261710407,1141,1141,1141,1141,0
|
|
20231201,183600,261710407,1141,1141,1141,1141,0
|
|
20231201,183500,261710407,1141,1141,1141,1141,0
|
|
20231201,183400,261710407,1141,1141,1141,1141,0
|
|
20231201,183300,261710407,1141,1141,1141,1141,0
|
|
20231201,183200,261710407,1141,1141,1141,1141,0
|
|
20231201,183100,261710407,1141,1141,1141,1141,0
|
|
20231201,183000,261710407,1141,1141,1141,1141,0
|
|
20231201,182900,261710407,1141,1141,1141,1141,0
|
|
20231201,182800,261710407,1141,1141,1141,1141,0
|
|
20231201,182700,261710407,1141,1141,1141,1141,0
|
|
20231201,182600,261710407,1141,1141,1141,1141,0
|
|
20231201,182500,261710407,1141,1141,1141,1141,0
|
|
20231201,182400,261710407,1141,1141,1141,1141,0
|
|
20231201,182300,261710407,1141,1141,1141,1141,0
|
|
20231201,182200,261710407,1141,1141,1141,1141,0
|
|
20231201,182100,261710407,1141,1141,1141,1141,0
|
|
20231201,182000,261710407,1141,1141,1141,1141,0
|
|
20231201,181900,261710407,1141,1141,1141,1141,0
|
|
20231201,181800,261710407,1141,1141,1141,1141,0
|
|
20231201,181700,261710407,1141,1141,1141,1141,12506
|
|
20231201,181600,261710407,1141,1141,1141,1141,0
|
|
20231201,181500,261710407,1141,1141,1141,1141,0
|
|
20231201,181400,261710407,1141,1141,1141,1141,0
|
|
20231201,181300,261710407,1141,1141,1141,1141,0
|
|
20231201,181200,261710407,1141,1141,1141,1141,0
|
|
20231201,181100,261710407,1141,1141,1141,1141,0
|
|
20231201,181000,261710407,1141,1141,1141,1141,0
|
|
20231201,180900,261710407,1141,1141,1141,1141,0
|
|
20231201,180800,261710407,1141,1141,1141,1141,0
|
|
20231201,180700,261710407,1141,1141,1141,1141,0
|
|
20231201,180600,261710407,1141,1141,1141,1141,0
|
|
20231201,180500,261710407,1141,1141,1141,1141,0
|
|
20231201,180400,261710407,1141,1141,1141,1141,0
|
|
20231201,180300,261710407,1141,1141,1141,1141,0
|
|
20231201,180200,261710407,1141,1141,1141,1141,0
|
|
20231201,180100,261710407,1141,1141,1141,1141,0
|
|
20231201,180000,261710407,1141,1141,1141,1141,0
|
|
20231201,175900,261710407,1141,1141,1141,1141,0
|
|
20231201,175800,261710407,1141,1141,1141,1141,0
|
|
20231201,175700,261710407,1141,1141,1141,1141,0
|
|
20231201,175600,261710407,1141,1141,1141,1141,0
|
|
20231201,175500,261710407,1141,1141,1141,1141,0
|
|
20231201,175400,261710407,1141,1141,1141,1141,0
|
|
20231201,175300,261710407,1141,1141,1141,1141,0
|
|
20231201,175200,261710407,1141,1141,1141,1141,0
|
|
20231201,175100,261710407,1141,1141,1141,1141,0
|
|
20231201,175000,261710407,1141,1141,1141,1141,0
|
|
20231201,174900,261710407,1141,1141,1141,1141,0
|
|
20231201,174800,261710407,1141,1141,1141,1141,0
|
|
20231201,174700,261710407,1141,1141,1141,1141,12506
|
|
20231201,174600,261710407,1141,1141,1141,1141,0
|
|
20231201,174500,261710407,1141,1141,1141,1141,0
|
|
20231201,174400,261710407,1141,1141,1141,1141,0
|
|
20231201,174300,261710407,1141,1141,1141,1141,0
|
|
20231201,174200,261710407,1141,1141,1141,1141,0
|
|
20231201,174100,261710407,1141,1141,1141,1141,0
|
|
20231201,174000,261710407,1141,1141,1141,1141,0
|
|
20231201,173900,261710407,1141,1141,1141,1141,0
|
|
20231201,173800,261710407,1141,1141,1141,1141,0
|
|
20231201,173700,261710407,1141,1141,1141,1141,0
|
|
20231201,173600,261710407,1141,1141,1141,1141,0
|
|
20231201,173500,261710407,1141,1141,1141,1141,0
|
|
20231201,173400,261710407,1141,1141,1141,1141,0
|
|
20231201,173300,261710407,1141,1141,1141,1141,0
|
|
20231201,173200,261710407,1141,1141,1141,1141,0
|
|
20231201,173100,261710407,1141,1141,1141,1141,0
|
|
20231201,173000,261710407,1141,1141,1141,1141,0
|
|
20231201,172900,261710407,1141,1141,1141,1141,0
|
|
20231201,172800,261710407,1141,1141,1141,1141,0
|
|
20231201,172700,261710407,1141,1141,1141,1141,0
|
|
20231201,172600,261710407,1141,1141,1141,1141,0
|
|
20231201,172500,261710407,1141,1141,1141,1141,0
|
|
20231201,172400,261710407,1141,1141,1141,1141,0
|
|
20231201,172300,261710407,1141,1141,1141,1141,0
|
|
20231201,172200,261710407,1141,1141,1141,1141,0
|
|
20231201,172100,261710407,1141,1141,1141,1141,0
|
|
20231201,172000,261710407,1141,1141,1141,1141,0
|
|
20231201,171900,261710407,1141,1141,1141,1141,0
|
|
20231201,171800,261710407,1141,1141,1141,1141,0
|
|
20231201,171700,261710407,1141,1141,1141,1141,12506
|
|
20231201,171600,261710407,1141,1141,1141,1141,0
|
|
20231201,171500,261710407,1141,1141,1141,1141,0
|
|
20231201,171400,261710407,1141,1141,1141,1141,0
|
|
20231201,171300,261710407,1141,1141,1141,1141,0
|
|
20231201,171200,261710407,1141,1141,1141,1141,0
|
|
20231201,171100,261710407,1141,1141,1141,1141,0
|
|
20231201,171000,261710407,1141,1141,1141,1141,0
|
|
20231201,170900,261710407,1141,1141,1141,1141,0
|
|
20231201,170800,261710407,1141,1141,1141,1141,0
|
|
20231201,170700,261710407,1141,1141,1141,1141,0
|
|
20231201,170600,261710407,1141,1141,1141,1141,0
|
|
20231201,170500,261710407,1141,1141,1141,1141,0
|
|
20231201,170400,261710407,1141,1141,1141,1141,0
|
|
20231201,170300,261710407,1141,1141,1141,1141,0
|
|
20231201,170200,261710407,1141,1141,1141,1141,0
|
|
20231201,170100,261710407,1141,1141,1141,1141,0
|
|
20231201,170000,261710407,1141,1141,1141,1141,0
|
|
20231201,165900,261710407,1141,1141,1141,1141,0
|
|
20231201,165800,261710407,1141,1141,1141,1141,0
|
|
20231201,165700,261710407,1141,1141,1141,1141,0
|
|
20231201,165600,261710407,1141,1141,1141,1141,0
|
|
20231201,165500,261710407,1141,1141,1141,1141,0
|
|
20231201,165400,261710407,1141,1141,1141,1141,0
|
|
20231201,165300,261710407,1141,1141,1141,1141,0
|
|
20231201,165200,261710407,1141,1141,1141,1141,0
|
|
20231201,165100,261710407,1141,1141,1141,1141,0
|
|
20231201,165000,261710407,1141,1141,1141,1141,0
|
|
20231201,164900,261710407,1141,1141,1141,1141,0
|
|
20231201,164800,261710407,1141,1141,1141,1141,0
|
|
20231201,164700,261710407,1141,1141,1141,1141,12506
|
|
20231201,164600,261710407,1141,1141,1141,1141,0
|
|
20231201,164500,261710407,1141,1141,1141,1141,0
|
|
20231201,164400,261710407,1141,1141,1141,1141,0
|
|
20231201,164300,261710407,1141,1141,1141,1141,0
|
|
20231201,164200,261710407,1141,1141,1141,1141,0
|
|
20231201,164100,261710407,1141,1141,1141,1141,0
|
|
20231201,164000,261710407,1141,1141,1141,1141,0
|
|
20231201,163900,261710407,1141,1141,1141,1141,0
|
|
20231201,163800,261710407,1141,1141,1141,1141,0
|
|
20231201,163700,261710407,1141,1141,1141,1141,0
|
|
20231201,163600,261710407,1141,1141,1141,1141,0
|
|
20231201,163500,261710407,1141,1141,1141,1141,0
|
|
20231201,163400,261710407,1141,1141,1141,1141,0
|
|
20231201,163300,261710407,1141,1141,1141,1141,0
|
|
20231201,163200,261710407,1141,1141,1141,1141,0
|
|
20231201,163100,261710407,1141,1141,1141,1141,0
|
|
20231201,163000,261710407,1141,1141,1141,1141,0
|
|
20231201,162900,261710407,1141,1141,1141,1141,0
|
|
20231201,162800,261710407,1141,1141,1141,1141,0
|
|
20231201,162700,261710407,1141,1141,1141,1141,0
|
|
20231201,162600,261710407,1141,1141,1141,1141,0
|
|
20231201,162500,261710407,1141,1141,1141,1141,0
|
|
20231201,162400,261710407,1141,1141,1141,1141,0
|
|
20231201,162300,261710407,1141,1141,1141,1141,0
|
|
20231201,162200,261710407,1141,1141,1141,1141,0
|
|
20231201,162100,261710407,1141,1141,1141,1141,0
|
|
20231201,162000,261710407,1141,1141,1141,1141,0
|
|
20231201,161900,261710407,1141,1141,1141,1141,0
|
|
20231201,161800,261710407,1141,1141,1141,1141,0
|
|
20231201,161700,261710407,1141,1141,1141,1141,12506
|
|
20231201,161600,261710407,1141,1141,1141,1141,0
|
|
20231201,161500,261710407,1141,1141,1141,1141,0
|
|
20231201,161400,261710407,1141,1141,1141,1141,0
|
|
20231201,161300,261710407,1141,1141,1141,1141,0
|
|
20231201,161200,261710407,1141,1141,1141,1141,0
|
|
20231201,161100,261710407,1141,1141,1141,1141,0
|
|
20231201,161000,261710407,1141,1141,1141,1141,0
|
|
20231201,160900,261710407,1141,1141,1141,1141,0
|
|
20231201,160800,261710407,1141,1141,1141,1141,0
|
|
20231201,160700,261710407,1141,1141,1141,1141,0
|
|
20231201,160600,261710407,1141,1141,1141,1141,0
|
|
20231201,160500,261710407,1141,1141,1141,1141,0
|
|
20231201,160400,261710407,1141,1141,1141,1141,0
|
|
20231201,160300,261710407,1141,1141,1141,1141,0
|
|
20231201,160200,261710407,1141,1141,1141,1141,0
|
|
20231201,160100,261710407,1141,1141,1141,1141,0
|
|
20231201,160000,261710407,1141,1141,1141,1141,0
|
|
20231201,155900,261710407,1141,1141,1141,1141,0
|
|
20231201,155800,261710407,1141,1141,1141,1141,0
|
|
20231201,155700,261710407,1141,1141,1141,1141,0
|
|
20231201,155600,261710407,1141,1141,1141,1141,0
|
|
20231201,155500,261710407,1141,1141,1141,1141,0
|
|
20231201,155400,261710407,1141,1141,1141,1141,0
|
|
20231201,155300,261710407,1141,1141,1141,1141,0
|
|
20231201,155200,261710407,1141,1141,1141,1141,0
|
|
20231201,155100,261710407,1141,1141,1141,1141,0
|
|
20231201,155000,261710407,1141,1141,1141,1141,0
|
|
20231201,154900,261710407,1141,1141,1141,1141,0
|
|
20231201,154800,261710407,1141,1141,1141,1141,0
|
|
20231201,154700,261710407,1141,1141,1141,1141,12506
|
|
20231201,154600,261710407,1141,1141,1141,1141,0
|
|
20231201,154500,261710407,1141,1141,1141,1141,0
|
|
20231201,154400,261710407,1141,1141,1141,1141,0
|
|
20231201,154300,261710407,1141,1141,1141,1141,0
|
|
20231201,154200,261710407,1141,1141,1141,1141,0
|
|
20231201,154100,261710407,1141,1141,1141,1141,0
|
|
20231201,154000,261710407,1141,1141,1141,1141,0
|
|
20231201,153900,261710407,1141,1141,1141,1141,0
|
|
20231201,153800,261710407,1141,1141,1141,1141,0
|
|
20231201,153700,261710407,1141,1141,1141,1141,0
|
|
20231201,153600,261710407,1141,1141,1141,1141,0
|
|
20231201,153500,261710407,1141,1141,1141,1141,0
|
|
20231201,153400,261710407,1141,1141,1141,1141,0
|
|
20231201,153300,261710407,1141,1141,1141,1141,0
|
|
20231201,153200,261710407,1141,1141,1141,1141,0
|
|
20231201,153100,261710407,1141,1141,1141,1141,0
|
|
20231201,153000,261710407,1141,1141,1141,1141,12506
|
|
20231201,152900,247441061,1147,1147,1147,1147,0
|
|
20231201,152800,247441061,1147,1147,1147,1147,0
|
|
20231201,152700,247441061,1147,1147,1147,1147,0
|
|
20231201,152600,247441061,1147,1147,1147,1147,0
|
|
20231201,152500,247441061,1147,1147,1147,1147,0
|
|
20231201,152400,247441061,1147,1147,1147,1147,0
|
|
20231201,152300,247441061,1147,1147,1147,1147,0
|
|
20231201,152200,247441061,1147,1147,1147,1147,0
|
|
20231201,152100,247441061,1147,1147,1147,1147,0
|
|
20231201,152000,247441061,1147,1147,1147,1147,0
|
|
20231201,151900,247441061,1147,1147,1147,1147,85
|
|
20231201,151800,247343566,1147,1145,1147,1145,182
|
|
20231201,151700,247135013,1145,1144,1145,1144,565
|
|
20231201,151600,246488588,1144,1145,1145,1144,2874
|
|
20231201,151500,243198264,1145,1146,1146,1145,207
|
|
20231201,151400,242961047,1146,1146,1146,1146,0
|
|
20231201,151300,242961047,1146,1149,1149,1146,2362
|
|
20231201,151200,240247557,1149,1149,1149,1149,3
|
|
20231201,151100,240244110,1149,1149,1149,1149,0
|
|
20231201,151000,240244110,1149,1148,1149,1148,115
|
|
20231201,150900,240112088,1149,1149,1149,1149,1
|
|
20231201,150800,240110939,1149,1148,1149,1148,2299
|
|
20231201,150700,237471106,1147,1147,1147,1147,0
|
|
20231201,150600,237471106,1147,1147,1147,1147,75
|
|
20231201,150500,237385081,1148,1148,1148,1148,0
|
|
20231201,150400,237385081,1148,1148,1148,1148,0
|
|
20231201,150300,237385081,1148,1148,1148,1148,0
|
|
20231201,150200,237385081,1148,1148,1148,1148,0
|
|
20231201,150100,237385081,1148,1148,1148,1148,100
|
|
20231201,150000,237270281,1148,1148,1148,1148,100
|
|
20231201,145900,237155481,1148,1148,1148,1148,0
|
|
20231201,145800,237155481,1148,1148,1148,1148,1
|
|
20231201,145700,237154333,1146,1146,1146,1146,1603
|
|
20231201,145600,235317295,1147,1147,1147,1147,30
|
|
20231201,145500,235282885,1148,1148,1148,1148,0
|
|
20231201,145400,235282885,1148,1148,1148,1148,1
|
|
20231201,145300,235281737,1147,1147,1147,1147,0
|
|
20231201,145200,235281737,1147,1147,1147,1147,78
|
|
20231201,145100,235192271,1148,1148,1148,1148,175
|
|
20231201,145000,234991371,1149,1149,1149,1149,0
|
|
20231201,144900,234991371,1149,1149,1149,1149,0
|
|
20231201,144800,234991371,1149,1149,1149,1149,1
|
|
20231201,144700,234990222,1149,1143,1149,1143,7115
|
|
20231201,144600,226815351,1142,1146,1146,1142,12821
|
|
20231201,144500,212148692,1147,1147,1147,1147,0
|
|
20231201,144400,212148692,1147,1146,1147,1146,116
|
|
20231201,144300,212015755,1146,1146,1146,1146,0
|
|
20231201,144200,212015755,1146,1146,1146,1146,385
|
|
20231201,144100,211574545,1147,1147,1147,1147,0
|
|
20231201,144000,211574545,1147,1147,1147,1147,159
|
|
20231201,143900,211392172,1147,1147,1147,1147,1
|
|
20231201,143800,211391025,1147,1147,1147,1147,1
|
|
20231201,143700,211389878,1146,1145,1146,1145,7
|
|
20231201,143600,211381861,1145,1145,1145,1145,4
|
|
20231201,143500,211377281,1145,1145,1145,1145,1
|
|
20231201,143400,211376136,1144,1144,1144,1144,0
|
|
20231201,143300,211376136,1144,1144,1144,1144,154
|
|
20231201,143200,211199960,1145,1145,1145,1145,0
|
|
20231201,143100,211199960,1145,1145,1145,1145,0
|
|
20231201,143000,211199960,1145,1145,1145,1145,0
|
|
20231201,142900,211199960,1145,1145,1145,1145,0
|
|
20231201,142800,211199960,1145,1145,1145,1145,0
|
|
20231201,142700,211199960,1145,1145,1145,1145,0
|
|
20231201,142600,211199960,1145,1145,1145,1145,0
|
|
20231201,142500,211199960,1145,1145,1145,1145,1845
|
|
20231201,142400,209087435,1145,1145,1145,1145,0
|
|
20231201,142300,209087435,1145,1145,1145,1145,50
|
|
20231201,142200,209030185,1146,1146,1146,1146,0
|
|
20231201,142100,209030185,1146,1146,1146,1146,2732
|
|
20231201,142000,205899313,1147,1147,1147,1147,17
|
|
20231201,141900,205879814,1148,1148,1148,1148,36
|
|
20231201,141800,205838486,1149,1149,1149,1149,1
|
|
20231201,141700,205837337,1149,1149,1149,1149,0
|
|
20231201,141600,205837337,1149,1149,1149,1149,5
|
|
20231201,141500,205831592,1149,1149,1149,1149,0
|
|
20231201,141400,205831592,1149,1149,1149,1149,125
|
|
20231201,141300,205687967,1147,1147,1147,1147,0
|
|
20231201,141200,205687967,1147,1147,1147,1147,0
|
|
20231201,141100,205687967,1147,1147,1147,1147,0
|
|
20231201,141000,205687967,1147,1148,1148,1147,317
|
|
20231201,140900,205324089,1147,1147,1147,1147,0
|
|
20231201,140800,205324089,1147,1148,1148,1147,457
|
|
20231201,140700,204799853,1148,1148,1148,1148,307
|
|
20231201,140600,204447417,1148,1148,1148,1148,234
|
|
20231201,140500,204178785,1148,1148,1148,1148,0
|
|
20231201,140400,204178785,1148,1148,1148,1148,956
|
|
20231201,140300,203081297,1147,1147,1147,1147,0
|
|
20231201,140200,203081297,1147,1147,1147,1147,17
|
|
20231201,140100,203061798,1148,1148,1148,1148,0
|
|
20231201,140000,203061798,1148,1148,1148,1148,122
|
|
20231201,135900,202921742,1149,1149,1149,1149,169
|
|
20231201,135800,202727561,1148,1148,1148,1148,0
|
|
20231201,135700,202727561,1148,1148,1148,1148,0
|
|
20231201,135600,202727561,1148,1148,1148,1148,2
|
|
20231201,135500,202725265,1148,1148,1148,1148,0
|
|
20231201,135400,202725265,1148,1148,1148,1148,0
|
|
20231201,135300,202725265,1148,1148,1148,1148,0
|
|
20231201,135200,202725265,1148,1148,1148,1148,0
|
|
20231201,135100,202725265,1148,1148,1148,1148,1081
|
|
20231201,135000,201484277,1148,1148,1148,1148,0
|
|
20231201,134900,201484277,1148,1148,1148,1148,0
|
|
20231201,134800,201484277,1148,1148,1148,1148,0
|
|
20231201,134700,201484277,1148,1148,1148,1148,733
|
|
20231201,134600,200642793,1153,1153,1153,1153,0
|
|
20231201,134500,200642793,1153,1153,1153,1153,0
|
|
20231201,134400,200642793,1153,1153,1153,1153,6
|
|
20231201,134300,200635875,1148,1150,1150,1148,8771
|
|
20231201,134200,190560417,1150,1150,1150,1150,0
|
|
20231201,134100,190560417,1150,1150,1150,1150,0
|
|
20231201,134000,190560417,1150,1150,1150,1150,382
|
|
20231201,133900,190121117,1150,1150,1150,1150,750
|
|
20231201,133800,189258617,1151,1151,1151,1151,0
|
|
20231201,133700,189258617,1151,1152,1152,1151,499
|
|
20231201,133600,188684092,1155,1155,1155,1155,0
|
|
20231201,133500,188684092,1155,1155,1155,1155,1
|
|
20231201,133400,188682937,1155,1155,1155,1155,2
|
|
20231201,133300,188680627,1152,1152,1152,1152,0
|
|
20231201,133200,188680627,1152,1152,1152,1152,0
|
|
20231201,133100,188680627,1152,1152,1152,1152,132
|
|
20231201,133000,188528563,1152,1152,1152,1152,0
|
|
20231201,132900,188528563,1152,1155,1155,1152,402
|
|
20231201,132800,188065453,1155,1153,1155,1153,11384
|
|
20231201,132700,174918885,1150,1150,1150,1150,0
|
|
20231201,132600,174918885,1150,1150,1150,1150,0
|
|
20231201,132500,174918885,1150,1150,1150,1150,1
|
|
20231201,132400,174917735,1148,1148,1148,1148,0
|
|
20231201,132300,174917735,1148,1148,1148,1148,0
|
|
20231201,132200,174917735,1148,1148,1148,1148,0
|
|
20231201,132100,174917735,1148,1148,1148,1148,0
|
|
20231201,132000,174917735,1148,1148,1148,1148,0
|
|
20231201,131900,174917735,1148,1148,1148,1148,300
|
|
20231201,131800,174573335,1148,1152,1152,1148,1582
|
|
20231201,131700,172757195,1149,1149,1149,1149,171
|
|
20231201,131600,172560716,1148,1149,1149,1148,2000
|
|
20231201,131500,170264116,1149,1149,1149,1149,0
|
|
20231201,131400,170264116,1149,1149,1149,1149,0
|
|
20231201,131300,170264116,1149,1148,1149,1148,20
|
|
20231201,131200,170241155,1149,1149,1149,1149,0
|
|
20231201,131100,170241155,1149,1149,1149,1149,0
|
|
20231201,131000,170241155,1149,1149,1149,1149,0
|
|
20231201,130900,170241155,1149,1152,1152,1149,196
|
|
20231201,130800,170015948,1149,1149,1149,1149,0
|
|
20231201,130700,170015948,1149,1149,1149,1149,0
|
|
20231201,130600,170015948,1149,1149,1149,1149,43
|
|
20231201,130500,169966541,1149,1149,1149,1149,0
|
|
20231201,130400,169966541,1149,1149,1149,1149,0
|
|
20231201,130300,169966541,1149,1149,1149,1149,0
|
|
20231201,130200,169966541,1149,1149,1149,1149,0
|
|
20231201,130100,169966541,1149,1149,1149,1149,78
|
|
20231201,130000,169876919,1150,1150,1150,1150,160
|
|
20231201,125900,169692919,1153,1153,1153,1153,0
|
|
20231201,125800,169692919,1153,1153,1153,1153,0
|
|
20231201,125700,169692919,1153,1153,1153,1153,0
|
|
20231201,125600,169692919,1153,1153,1153,1153,0
|
|
20231201,125500,169692919,1153,1153,1153,1153,0
|
|
20231201,125400,169692919,1153,1153,1153,1153,1
|
|
20231201,125300,169691766,1150,1150,1150,1150,0
|
|
20231201,125200,169691766,1150,1150,1150,1150,0
|
|
20231201,125100,169691766,1150,1147,1151,1147,30
|
|
20231201,125000,169657299,1147,1147,1147,1147,0
|
|
20231201,124900,169657299,1147,1147,1147,1147,822
|
|
20231201,124800,168714465,1147,1148,1149,1147,32
|
|
20231201,124700,168677758,1147,1147,1147,1147,11
|
|
20231201,124600,168665141,1148,1147,1148,1147,162
|
|
20231201,124500,168479168,1147,1147,1147,1147,2
|
|
20231201,124400,168476874,1147,1147,1147,1147,50
|
|
20231201,124300,168419524,1147,1152,1152,1147,81
|
|
20231201,124200,168326612,1147,1149,1149,1147,1756
|
|
20231201,124100,166311319,1153,1153,1153,1153,0
|
|
20231201,124000,166311319,1153,1153,1153,1153,1
|
|
20231201,123900,166310166,1149,1149,1149,1149,0
|
|
20231201,123800,166310166,1149,1149,1149,1149,449
|
|
20231201,123700,165794265,1150,1150,1150,1150,0
|
|
20231201,123600,165794265,1150,1150,1150,1150,54
|
|
20231201,123500,165732165,1149,1149,1149,1149,429
|
|
20231201,123400,165239244,1149,1149,1149,1149,1
|
|
20231201,123300,165238095,1149,1149,1149,1149,77
|
|
20231201,123200,165149622,1149,1149,1149,1149,0
|
|
20231201,123100,165149622,1149,1149,1149,1149,85
|
|
20231201,123000,165051957,1148,1149,1149,1147,1062
|
|
20231201,122900,163832913,1149,1148,1149,1148,350
|
|
20231201,122800,163431088,1149,1149,1149,1149,68
|
|
20231201,122700,163352956,1149,1149,1149,1149,68
|
|
20231201,122600,163274824,1149,1149,1149,1149,35
|
|
20231201,122500,163234609,1149,1150,1150,1149,327
|
|
20231201,122400,162858679,1146,1146,1146,1146,0
|
|
20231201,122300,162858679,1146,1146,1146,1146,0
|
|
20231201,122200,162858679,1146,1148,1148,1146,979
|
|
20231201,122100,161735387,1147,1148,1153,1147,3121
|
|
20231201,122000,158153934,1147,1151,1151,1147,2500
|
|
20231201,121900,155279723,1151,1152,1152,1151,2294
|
|
20231201,121800,152639328,1154,1154,1154,1154,0
|
|
20231201,121700,152639328,1154,1152,1154,1151,201
|
|
20231201,121600,152407912,1154,1154,1154,1154,0
|
|
20231201,121500,152407912,1154,1154,1154,1154,0
|
|
20231201,121400,152407912,1154,1154,1154,1154,0
|
|
20231201,121300,152407912,1154,1154,1154,1154,0
|
|
20231201,121200,152407912,1154,1154,1154,1154,1
|
|
20231201,121100,152406758,1151,1151,1151,1151,0
|
|
20231201,121000,152406758,1151,1153,1153,1151,1700
|
|
20231201,120900,150449369,1154,1154,1154,1154,30
|
|
20231201,120800,150414749,1154,1154,1154,1154,42
|
|
20231201,120700,150366281,1154,1154,1154,1154,0
|
|
20231201,120600,150366281,1154,1154,1154,1154,10
|
|
20231201,120500,150354741,1154,1154,1154,1154,1
|
|
20231201,120400,150353587,1153,1153,1153,1153,220
|
|
20231201,120300,150099927,1154,1154,1154,1154,10
|
|
20231201,120200,150088387,1154,1154,1154,1154,0
|
|
20231201,120100,150088387,1154,1154,1154,1154,0
|
|
20231201,120000,150088387,1154,1153,1154,1153,196
|
|
20231201,115900,149862226,1153,1153,1153,1153,0
|
|
20231201,115800,149862226,1153,1153,1153,1153,1
|
|
20231201,115700,149861073,1151,1153,1153,1151,86
|
|
20231201,115600,149762058,1153,1153,1153,1153,29
|
|
20231201,115500,149728621,1154,1152,1154,1152,11
|
|
20231201,115400,149715947,1154,1154,1154,1154,0
|
|
20231201,115300,149715947,1154,1151,1154,1151,6
|
|
20231201,115200,149709038,1153,1151,1153,1151,182
|
|
20231201,115100,149499554,1152,1153,1153,1152,10471
|
|
20231201,115000,137426962,1153,1153,1153,1153,0
|
|
20231201,114900,137426962,1153,1152,1153,1152,501
|
|
20231201,114800,136849809,1153,1153,1153,1153,77
|
|
20231201,114700,136761028,1154,1154,1154,1154,33
|
|
20231201,114600,136722946,1154,1154,1154,1154,30
|
|
20231201,114500,136688326,1154,1154,1154,1154,15
|
|
20231201,114400,136671016,1154,1154,1154,1154,49
|
|
20231201,114300,136614470,1154,1154,1154,1154,27
|
|
20231201,114200,136583312,1154,1152,1154,1152,128
|
|
20231201,114100,136435701,1153,1153,1153,1153,0
|
|
20231201,114000,136435701,1153,1152,1153,1152,51
|
|
20231201,113900,136376948,1153,1153,1153,1153,11
|
|
20231201,113800,136364265,1154,1154,1154,1154,1
|
|
20231201,113700,136363111,1152,1154,1154,1152,107
|
|
20231201,113600,136239833,1152,1152,1152,1152,90
|
|
20231201,113500,136136153,1154,1154,1154,1154,0
|
|
20231201,113400,136136153,1154,1152,1154,1152,81
|
|
20231201,113300,136042839,1154,1152,1154,1152,31
|
|
20231201,113200,136007125,1154,1154,1154,1154,0
|
|
20231201,113100,136007125,1154,1154,1154,1154,0
|
|
20231201,113000,136007125,1154,1152,1154,1152,41
|
|
20231201,112900,135959891,1154,1154,1154,1154,0
|
|
20231201,112800,135959891,1154,1154,1154,1154,10
|
|
20231201,112700,135948351,1155,1155,1155,1155,1
|
|
20231201,112600,135947196,1151,1151,1155,1151,1002
|
|
20231201,112500,134793890,1155,1151,1155,1150,2323
|
|
20231201,112400,132121609,1151,1153,1153,1151,2094
|
|
20231201,112300,129711307,1154,1155,1155,1154,16
|
|
20231201,112200,129692842,1154,1155,1155,1154,111
|
|
20231201,112100,129564737,1155,1155,1155,1155,0
|
|
20231201,112000,129564737,1155,1152,1155,1152,570
|
|
20231201,111900,128908091,1152,1152,1152,1152,95
|
|
20231201,111800,128798651,1152,1152,1152,1152,88
|
|
20231201,111700,128697275,1152,1153,1153,1152,809
|
|
20231201,111600,127765256,1156,1156,1156,1156,11
|
|
20231201,111500,127752540,1156,1152,1156,1152,503
|
|
20231201,111400,127171184,1152,1152,1152,1152,519
|
|
20231201,111300,126573296,1152,1153,1153,1151,2701
|
|
20231201,111200,123462991,1156,1153,1156,1152,1093
|
|
20231201,111100,122203480,1156,1156,1156,1156,0
|
|
20231201,111000,122203480,1156,1155,1156,1153,7460
|
|
20231201,110900,113598262,1156,1156,1156,1156,1036
|
|
20231201,110800,112400646,1156,1155,1156,1155,126
|
|
20231201,110700,112255115,1155,1155,1155,1153,1558
|
|
20231201,110600,110458588,1154,1155,1155,1154,60
|
|
20231201,110500,110389338,1155,1155,1155,1155,1
|
|
20231201,110400,110388183,1155,1155,1155,1155,87
|
|
20231201,110300,110287698,1154,1155,1155,1154,89
|
|
20231201,110200,110184953,1155,1155,1155,1155,79
|
|
20231201,110100,110093708,1155,1154,1155,1154,7003
|
|
20231201,110000,102006244,1154,1154,1154,1154,77
|
|
20231201,105900,101917386,1155,1155,1155,1155,1
|
|
20231201,105800,101916231,1155,1155,1155,1155,0
|
|
20231201,105700,101916231,1155,1153,1155,1153,1615
|
|
20231201,105600,100054134,1155,1155,1155,1153,374
|
|
20231201,105500,99622908,1154,1155,1155,1154,44
|
|
20231201,105400,99572089,1155,1155,1155,1154,92
|
|
20231201,105300,99465919,1155,1155,1155,1155,1
|
|
20231201,105200,99464764,1155,1155,1155,1155,902
|
|
20231201,105100,98422954,1155,1155,1155,1155,2
|
|
20231201,105000,98420644,1155,1155,1155,1155,1
|
|
20231201,104900,98419489,1153,1155,1155,1153,31
|
|
20231201,104800,98383744,1155,1154,1155,1154,4386
|
|
20231201,104700,93318820,1154,1153,1154,1153,948
|
|
20231201,104600,92225775,1153,1153,1153,1153,0
|
|
20231201,104500,92225775,1153,1153,1153,1153,1
|
|
20231201,104400,92224622,1153,1153,1153,1153,1
|
|
20231201,104300,92223469,1153,1153,1153,1153,51
|
|
20231201,104200,92164666,1153,1153,1153,1153,0
|
|
20231201,104100,92164666,1153,1152,1153,1152,4998
|
|
20231201,104000,86406969,1152,1152,1152,1152,0
|
|
20231201,103900,86406969,1152,1152,1152,1152,1
|
|
20231201,103800,86405817,1152,1152,1152,1152,1
|
|
20231201,103700,86404665,1152,1152,1152,1152,201
|
|
20231201,103600,86173113,1153,1153,1153,1153,2
|
|
20231201,103500,86170807,1153,1153,1153,1153,101
|
|
20231201,103400,86054354,1154,1154,1154,1154,0
|
|
20231201,103300,86054354,1154,1154,1154,1154,0
|
|
20231201,103200,86054354,1154,1154,1154,1154,0
|
|
20231201,103100,86054354,1154,1152,1154,1151,451
|
|
20231201,103000,85535249,1155,1155,1155,1155,0
|
|
20231201,102900,85535249,1155,1155,1155,1155,1
|
|
20231201,102800,85534094,1155,1155,1155,1155,1
|
|
20231201,102700,85532939,1155,1155,1155,1155,0
|
|
20231201,102600,85532939,1155,1153,1155,1152,1126
|
|
20231201,102500,84235782,1153,1153,1153,1153,322
|
|
20231201,102400,83864516,1155,1154,1155,1154,5
|
|
20231201,102300,83858743,1155,1155,1155,1155,0
|
|
20231201,102200,83858743,1155,1155,1155,1155,205
|
|
20231201,102100,83621968,1155,1155,1155,1155,1
|
|
20231201,102000,83620813,1155,1155,1155,1155,1
|
|
20231201,101900,83619658,1155,1155,1155,1155,0
|
|
20231201,101800,83619658,1155,1155,1155,1155,0
|
|
20231201,101700,83619658,1155,1155,1155,1155,0
|
|
20231201,101600,83619658,1155,1154,1155,1152,3645
|
|
20231201,101500,79415581,1153,1154,1154,1153,36
|
|
20231201,101400,79374039,1153,1153,1153,1153,1246
|
|
20231201,101300,77937401,1152,1152,1152,1152,400
|
|
20231201,101200,77476601,1152,1152,1152,1152,2561
|
|
20231201,101100,74526329,1152,1152,1152,1152,10
|
|
20231201,101000,74514809,1152,1152,1152,1152,150
|
|
20231201,100900,74342009,1152,1152,1152,1152,1
|
|
20231201,100800,74340857,1152,1152,1152,1152,1
|
|
20231201,100700,74339705,1152,1152,1152,1152,1
|
|
20231201,100600,74338553,1152,1152,1152,1152,301
|
|
20231201,100500,73991801,1152,1152,1152,1152,1
|
|
20231201,100400,73990649,1152,1152,1152,1152,2
|
|
20231201,100300,73988345,1152,1152,1152,1152,2
|
|
20231201,100200,73986041,1152,1152,1152,1151,15
|
|
20231201,100100,73968773,1152,1152,1152,1152,528
|
|
20231201,100000,73360517,1152,1152,1152,1152,252
|
|
20231201,095900,73070213,1152,1152,1152,1152,0
|
|
20231201,095800,73070213,1152,1150,1152,1150,252
|
|
20231201,095700,72779911,1152,1150,1152,1150,1182
|
|
20231201,095600,71420609,1152,1152,1152,1149,1251
|
|
20231201,095500,69983201,1152,1152,1152,1152,22
|
|
20231201,095400,69957857,1152,1152,1152,1152,2
|
|
20231201,095300,69955553,1152,1152,1152,1151,697
|
|
20231201,095200,69153104,1152,1152,1152,1152,87
|
|
20231201,095100,69052880,1153,1153,1153,1153,3
|
|
20231201,095000,69049421,1153,1153,1153,1151,3753
|
|
20231201,094900,64729214,1151,1153,1153,1151,1001
|
|
20231201,094800,63576519,1153,1152,1153,1152,160
|
|
20231201,094700,63392197,1153,1151,1153,1150,2068
|
|
20231201,094600,61012399,1151,1151,1151,1151,2
|
|
20231201,094500,61010097,1148,1148,1151,1148,1372
|
|
20231201,094400,59434392,1148,1149,1150,1148,2056
|
|
20231201,094300,57072048,1150,1149,1150,1149,589
|
|
20231201,094200,56394780,1149,1148,1149,1148,990
|
|
20231201,094100,55257760,1146,1146,1146,1146,1
|
|
20231201,094000,55256614,1148,1148,1148,1146,3
|
|
20231201,093900,55253172,1148,1148,1148,1148,1
|
|
20231201,093800,55252024,1148,1148,1148,1148,10
|
|
20231201,093700,55240544,1148,1148,1148,1148,3
|
|
20231201,093600,55237100,1148,1148,1148,1148,2
|
|
20231201,093500,55234804,1143,1143,1143,1143,0
|
|
20231201,093400,55234804,1143,1143,1143,1143,0
|
|
20231201,093300,55234804,1143,1144,1144,1143,10
|
|
20231201,093200,55223368,1144,1146,1146,1143,7468
|
|
20231201,093100,46682182,1148,1148,1148,1148,0
|
|
20231201,093000,46682182,1148,1148,1148,1148,1
|
|
20231201,092900,46681034,1146,1145,1146,1145,865
|
|
20231201,092800,45689788,1145,1145,1145,1145,0
|
|
20231201,092700,45689788,1145,1145,1145,1145,115
|
|
20231201,092600,45558113,1145,1145,1145,1145,222
|
|
20231201,092500,45303923,1145,1143,1145,1143,61
|
|
20231201,092400,45234176,1143,1143,1143,1143,6
|
|
20231201,092300,45227318,1143,1145,1145,1143,64
|
|
20231201,092200,45154159,1145,1145,1145,1145,0
|
|
20231201,092100,45154159,1145,1143,1145,1142,6272
|
|
20231201,092000,37988739,1145,1144,1146,1143,1411
|
|
20231201,091900,36375686,1146,1146,1146,1144,89
|
|
20231201,091800,36273866,1146,1145,1146,1144,382
|
|
20231201,091700,35836537,1147,1147,1147,1147,1
|
|
20231201,091600,35835390,1143,1143,1147,1143,2364
|
|
20231201,091500,33133334,1147,1147,1147,1147,5
|
|
20231201,091400,33127599,1148,1148,1148,1148,0
|
|
20231201,091300,33127599,1148,1148,1148,1140,4
|
|
20231201,091200,33123015,1140,1142,1142,1140,7258
|
|
20231201,091100,24844692,1142,1145,1145,1142,14601
|
|
20231201,091000,8142645,1146,1150,1150,1146,2851
|
|
20231201,090900,4871677,1151,1154,1154,1151,11
|
|
20231201,090800,4859013,1151,1154,1154,1151,13
|
|
20231201,090700,4844047,1155,1155,1155,1155,5
|
|
20231201,090600,4838272,1155,1152,1155,1151,1561
|
|
20231201,090500,3040986,1156,1156,1156,1156,11
|
|
20231201,090400,3028270,1156,1156,1156,1156,21
|
|
20231201,090300,3003994,1156,1156,1156,1156,1
|
|
20231201,090200,3002838,1156,1156,1156,1156,21
|
|
20231201,090100,2978562,1157,1157,1157,1157,0
|
|
20231201,090000,2978562,1157,1151,1157,1147,2587
|