625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192200,309191966,1571,1571,1571,1571,5011
|
|
20231201,192100,309191966,1571,1571,1571,1571,0
|
|
20231201,192000,309191966,1571,1571,1571,1571,0
|
|
20231201,191900,309191966,1571,1571,1571,1571,0
|
|
20231201,191800,309191966,1571,1571,1571,1571,0
|
|
20231201,191700,309191966,1571,1571,1571,1571,0
|
|
20231201,191600,309191966,1571,1571,1571,1571,0
|
|
20231201,191500,309191966,1571,1571,1571,1571,0
|
|
20231201,191400,309191966,1571,1571,1571,1571,0
|
|
20231201,191300,309191966,1571,1571,1571,1571,0
|
|
20231201,191200,309191966,1571,1571,1571,1571,0
|
|
20231201,191100,309191966,1571,1571,1571,1571,0
|
|
20231201,191000,309191966,1571,1571,1571,1571,0
|
|
20231201,190900,309191966,1571,1571,1571,1571,0
|
|
20231201,190800,309191966,1571,1571,1571,1571,0
|
|
20231201,190700,309191966,1571,1571,1571,1571,0
|
|
20231201,190600,309191966,1571,1571,1571,1571,0
|
|
20231201,190500,309191966,1571,1571,1571,1571,0
|
|
20231201,190400,309191966,1571,1571,1571,1571,0
|
|
20231201,190300,309191966,1571,1571,1571,1571,0
|
|
20231201,190200,309191966,1571,1571,1571,1571,0
|
|
20231201,190100,309191966,1571,1571,1571,1571,0
|
|
20231201,190000,309191966,1571,1571,1571,1571,0
|
|
20231201,185900,309191966,1571,1571,1571,1571,0
|
|
20231201,185800,309191966,1571,1571,1571,1571,0
|
|
20231201,185700,309191966,1571,1571,1571,1571,0
|
|
20231201,185600,309191966,1571,1571,1571,1571,0
|
|
20231201,185500,309191966,1571,1571,1571,1571,0
|
|
20231201,185400,309191966,1571,1571,1571,1571,0
|
|
20231201,185300,309191966,1571,1571,1571,1571,0
|
|
20231201,185200,309191966,1571,1571,1571,1571,5011
|
|
20231201,185100,309191966,1571,1571,1571,1571,0
|
|
20231201,185000,309191966,1571,1571,1571,1571,0
|
|
20231201,184900,309191966,1571,1571,1571,1571,0
|
|
20231201,184800,309191966,1571,1571,1571,1571,0
|
|
20231201,184700,309191966,1571,1571,1571,1571,0
|
|
20231201,184600,309191966,1571,1571,1571,1571,0
|
|
20231201,184500,309191966,1571,1571,1571,1571,0
|
|
20231201,184400,309191966,1571,1571,1571,1571,0
|
|
20231201,184300,309191966,1571,1571,1571,1571,0
|
|
20231201,184200,309191966,1571,1571,1571,1571,0
|
|
20231201,184100,309191966,1571,1571,1571,1571,0
|
|
20231201,184000,309191966,1571,1571,1571,1571,0
|
|
20231201,183900,309191966,1571,1571,1571,1571,0
|
|
20231201,183800,309191966,1571,1571,1571,1571,0
|
|
20231201,183700,309191966,1571,1571,1571,1571,0
|
|
20231201,183600,309191966,1571,1571,1571,1571,0
|
|
20231201,183500,309191966,1571,1571,1571,1571,0
|
|
20231201,183400,309191966,1571,1571,1571,1571,0
|
|
20231201,183300,309191966,1571,1571,1571,1571,0
|
|
20231201,183200,309191966,1571,1571,1571,1571,0
|
|
20231201,183100,309191966,1571,1571,1571,1571,0
|
|
20231201,183000,309191966,1571,1571,1571,1571,0
|
|
20231201,182900,309191966,1571,1571,1571,1571,0
|
|
20231201,182800,309191966,1571,1571,1571,1571,0
|
|
20231201,182700,309191966,1571,1571,1571,1571,0
|
|
20231201,182600,309191966,1571,1571,1571,1571,0
|
|
20231201,182500,309191966,1571,1571,1571,1571,0
|
|
20231201,182400,309191966,1571,1571,1571,1571,0
|
|
20231201,182300,309191966,1571,1571,1571,1571,0
|
|
20231201,182200,309191966,1571,1571,1571,1571,5011
|
|
20231201,182100,309191966,1571,1571,1571,1571,0
|
|
20231201,182000,309191966,1571,1571,1571,1571,0
|
|
20231201,181900,309191966,1571,1571,1571,1571,0
|
|
20231201,181800,309191966,1571,1571,1571,1571,0
|
|
20231201,181700,309191966,1571,1571,1571,1571,0
|
|
20231201,181600,309191966,1571,1571,1571,1571,0
|
|
20231201,181500,309191966,1571,1571,1571,1571,0
|
|
20231201,181400,309191966,1571,1571,1571,1571,0
|
|
20231201,181300,309191966,1571,1571,1571,1571,0
|
|
20231201,181200,309191966,1571,1571,1571,1571,0
|
|
20231201,181100,309191966,1571,1571,1571,1571,0
|
|
20231201,181000,309191966,1571,1571,1571,1571,0
|
|
20231201,180900,309191966,1571,1571,1571,1571,0
|
|
20231201,180800,309191966,1571,1571,1571,1571,0
|
|
20231201,180700,309191966,1571,1571,1571,1571,0
|
|
20231201,180600,309191966,1571,1571,1571,1571,0
|
|
20231201,180500,309191966,1571,1571,1571,1571,0
|
|
20231201,180400,309191966,1571,1571,1571,1571,0
|
|
20231201,180300,309191966,1571,1571,1571,1571,0
|
|
20231201,180200,309191966,1571,1571,1571,1571,0
|
|
20231201,180100,309191966,1571,1571,1571,1571,0
|
|
20231201,180000,309191966,1571,1571,1571,1571,0
|
|
20231201,175900,309191966,1571,1571,1571,1571,0
|
|
20231201,175800,309191966,1571,1571,1571,1571,0
|
|
20231201,175700,309191966,1571,1571,1571,1571,0
|
|
20231201,175600,309191966,1571,1571,1571,1571,0
|
|
20231201,175500,309191966,1571,1571,1571,1571,0
|
|
20231201,175400,309191966,1571,1571,1571,1571,0
|
|
20231201,175300,309191966,1571,1571,1571,1571,0
|
|
20231201,175200,309191966,1571,1571,1571,1571,5011
|
|
20231201,175100,309191966,1571,1571,1571,1571,0
|
|
20231201,175000,309191966,1571,1571,1571,1571,0
|
|
20231201,174900,309191966,1571,1571,1571,1571,0
|
|
20231201,174800,309191966,1571,1571,1571,1571,0
|
|
20231201,174700,309191966,1571,1571,1571,1571,0
|
|
20231201,174600,309191966,1571,1571,1571,1571,0
|
|
20231201,174500,309191966,1571,1571,1571,1571,0
|
|
20231201,174400,309191966,1571,1571,1571,1571,0
|
|
20231201,174300,309191966,1571,1571,1571,1571,0
|
|
20231201,174200,309191966,1571,1571,1571,1571,0
|
|
20231201,174100,309191966,1571,1571,1571,1571,0
|
|
20231201,174000,309191966,1571,1571,1571,1571,0
|
|
20231201,173900,309191966,1571,1571,1571,1571,0
|
|
20231201,173800,309191966,1571,1571,1571,1571,0
|
|
20231201,173700,309191966,1571,1571,1571,1571,0
|
|
20231201,173600,309191966,1571,1571,1571,1571,0
|
|
20231201,173500,309191966,1571,1571,1571,1571,0
|
|
20231201,173400,309191966,1571,1571,1571,1571,0
|
|
20231201,173300,309191966,1571,1571,1571,1571,0
|
|
20231201,173200,309191966,1571,1571,1571,1571,0
|
|
20231201,173100,309191966,1571,1571,1571,1571,0
|
|
20231201,173000,309191966,1571,1571,1571,1571,0
|
|
20231201,172900,309191966,1571,1571,1571,1571,0
|
|
20231201,172800,309191966,1571,1571,1571,1571,0
|
|
20231201,172700,309191966,1571,1571,1571,1571,0
|
|
20231201,172600,309191966,1571,1571,1571,1571,0
|
|
20231201,172500,309191966,1571,1571,1571,1571,0
|
|
20231201,172400,309191966,1571,1571,1571,1571,0
|
|
20231201,172300,309191966,1571,1571,1571,1571,0
|
|
20231201,172200,309191966,1571,1571,1571,1571,5011
|
|
20231201,172100,309191966,1571,1571,1571,1571,0
|
|
20231201,172000,309191966,1571,1571,1571,1571,0
|
|
20231201,171900,309191966,1571,1571,1571,1571,0
|
|
20231201,171800,309191966,1571,1571,1571,1571,0
|
|
20231201,171700,309191966,1571,1571,1571,1571,0
|
|
20231201,171600,309191966,1571,1571,1571,1571,0
|
|
20231201,171500,309191966,1571,1571,1571,1571,0
|
|
20231201,171400,309191966,1571,1571,1571,1571,0
|
|
20231201,171300,309191966,1571,1571,1571,1571,0
|
|
20231201,171200,309191966,1571,1571,1571,1571,0
|
|
20231201,171100,309191966,1571,1571,1571,1571,0
|
|
20231201,171000,309191966,1571,1571,1571,1571,0
|
|
20231201,170900,309191966,1571,1571,1571,1571,0
|
|
20231201,170800,309191966,1571,1571,1571,1571,0
|
|
20231201,170700,309191966,1571,1571,1571,1571,0
|
|
20231201,170600,309191966,1571,1571,1571,1571,0
|
|
20231201,170500,309191966,1571,1571,1571,1571,0
|
|
20231201,170400,309191966,1571,1571,1571,1571,0
|
|
20231201,170300,309191966,1571,1571,1571,1571,0
|
|
20231201,170200,309191966,1571,1571,1571,1571,0
|
|
20231201,170100,309191966,1571,1571,1571,1571,0
|
|
20231201,170000,309191966,1571,1571,1571,1571,0
|
|
20231201,165900,309191966,1571,1571,1571,1571,0
|
|
20231201,165800,309191966,1571,1571,1571,1571,0
|
|
20231201,165700,309191966,1571,1571,1571,1571,0
|
|
20231201,165600,309191966,1571,1571,1571,1571,0
|
|
20231201,165500,309191966,1571,1571,1571,1571,0
|
|
20231201,165400,309191966,1571,1571,1571,1571,0
|
|
20231201,165300,309191966,1571,1571,1571,1571,0
|
|
20231201,165200,309191966,1571,1571,1571,1571,5011
|
|
20231201,165100,309191966,1571,1571,1571,1571,0
|
|
20231201,165000,309191966,1571,1571,1571,1571,0
|
|
20231201,164900,309191966,1571,1571,1571,1571,0
|
|
20231201,164800,309191966,1571,1571,1571,1571,0
|
|
20231201,164700,309191966,1571,1571,1571,1571,0
|
|
20231201,164600,309191966,1571,1571,1571,1571,0
|
|
20231201,164500,309191966,1571,1571,1571,1571,0
|
|
20231201,164400,309191966,1571,1571,1571,1571,0
|
|
20231201,164300,309191966,1571,1571,1571,1571,0
|
|
20231201,164200,309191966,1571,1571,1571,1571,0
|
|
20231201,164100,309191966,1571,1571,1571,1571,0
|
|
20231201,164000,309191966,1571,1571,1571,1571,0
|
|
20231201,163900,309191966,1571,1571,1571,1571,0
|
|
20231201,163800,309191966,1571,1571,1571,1571,0
|
|
20231201,163700,309191966,1571,1571,1571,1571,0
|
|
20231201,163600,309191966,1571,1571,1571,1571,0
|
|
20231201,163500,309191966,1571,1571,1571,1571,0
|
|
20231201,163400,309191966,1571,1571,1571,1571,0
|
|
20231201,163300,309191966,1571,1571,1571,1571,0
|
|
20231201,163200,309191966,1571,1571,1571,1571,0
|
|
20231201,163100,309191966,1571,1571,1571,1571,0
|
|
20231201,163000,309191966,1571,1571,1571,1571,0
|
|
20231201,162900,309191966,1571,1571,1571,1571,0
|
|
20231201,162800,309191966,1571,1571,1571,1571,0
|
|
20231201,162700,309191966,1571,1571,1571,1571,0
|
|
20231201,162600,309191966,1571,1571,1571,1571,0
|
|
20231201,162500,309191966,1571,1571,1571,1571,0
|
|
20231201,162400,309191966,1571,1571,1571,1571,0
|
|
20231201,162300,309191966,1571,1571,1571,1571,0
|
|
20231201,162200,309191966,1571,1571,1571,1571,5011
|
|
20231201,162100,309191966,1571,1571,1571,1571,0
|
|
20231201,162000,309191966,1571,1571,1571,1571,0
|
|
20231201,161900,309191966,1571,1571,1571,1571,0
|
|
20231201,161800,309191966,1571,1571,1571,1571,0
|
|
20231201,161700,309191966,1571,1571,1571,1571,0
|
|
20231201,161600,309191966,1571,1571,1571,1571,0
|
|
20231201,161500,309191966,1571,1571,1571,1571,0
|
|
20231201,161400,309191966,1571,1571,1571,1571,0
|
|
20231201,161300,309191966,1571,1571,1571,1571,0
|
|
20231201,161200,309191966,1571,1571,1571,1571,0
|
|
20231201,161100,309191966,1571,1571,1571,1571,0
|
|
20231201,161000,309191966,1571,1571,1571,1571,0
|
|
20231201,160900,309191966,1571,1571,1571,1571,0
|
|
20231201,160800,309191966,1571,1571,1571,1571,0
|
|
20231201,160700,309191966,1571,1571,1571,1571,0
|
|
20231201,160600,309191966,1571,1571,1571,1571,0
|
|
20231201,160500,309191966,1571,1571,1571,1571,0
|
|
20231201,160400,309191966,1571,1571,1571,1571,0
|
|
20231201,160300,309191966,1571,1571,1571,1571,0
|
|
20231201,160200,309191966,1571,1571,1571,1571,0
|
|
20231201,160100,309191966,1571,1571,1571,1571,0
|
|
20231201,160000,309191966,1571,1571,1571,1571,0
|
|
20231201,155900,309191966,1571,1571,1571,1571,0
|
|
20231201,155800,309191966,1571,1571,1571,1571,0
|
|
20231201,155700,309191966,1571,1571,1571,1571,0
|
|
20231201,155600,309191966,1571,1571,1571,1571,0
|
|
20231201,155500,309191966,1571,1571,1571,1571,0
|
|
20231201,155400,309191966,1571,1571,1571,1571,0
|
|
20231201,155300,309191966,1571,1571,1571,1571,0
|
|
20231201,155200,309191966,1571,1571,1571,1571,5011
|
|
20231201,155100,309191966,1571,1571,1571,1571,0
|
|
20231201,155000,309191966,1571,1571,1571,1571,0
|
|
20231201,154900,309191966,1571,1571,1571,1571,0
|
|
20231201,154800,309191966,1571,1571,1571,1571,0
|
|
20231201,154700,309191966,1571,1571,1571,1571,0
|
|
20231201,154600,309191966,1571,1571,1571,1571,0
|
|
20231201,154500,309191966,1571,1571,1571,1571,0
|
|
20231201,154400,309191966,1571,1571,1571,1571,0
|
|
20231201,154300,309191966,1571,1571,1571,1571,0
|
|
20231201,154200,309191966,1571,1571,1571,1571,0
|
|
20231201,154100,309191966,1571,1571,1571,1571,0
|
|
20231201,154000,309191966,1571,1571,1571,1571,0
|
|
20231201,153900,309191966,1571,1571,1571,1571,0
|
|
20231201,153800,309191966,1571,1571,1571,1571,0
|
|
20231201,153700,309191966,1571,1571,1571,1571,0
|
|
20231201,153600,309191966,1571,1571,1571,1571,0
|
|
20231201,153500,309191966,1571,1571,1571,1571,0
|
|
20231201,153400,309191966,1571,1571,1571,1571,0
|
|
20231201,153300,309191966,1571,1571,1571,1571,0
|
|
20231201,153200,309191966,1571,1571,1571,1571,0
|
|
20231201,153100,309191966,1571,1571,1571,1571,0
|
|
20231201,153000,309191966,1571,1571,1571,1571,5011
|
|
20231201,152900,301319685,1572,1572,1572,1572,0
|
|
20231201,152800,301319685,1572,1572,1572,1572,0
|
|
20231201,152700,301319685,1572,1572,1572,1572,0
|
|
20231201,152600,301319685,1572,1572,1572,1572,0
|
|
20231201,152500,301319685,1572,1572,1572,1572,0
|
|
20231201,152400,301319685,1572,1572,1572,1572,0
|
|
20231201,152300,301319685,1572,1572,1572,1572,0
|
|
20231201,152200,301319685,1572,1572,1572,1572,0
|
|
20231201,152100,301319685,1572,1572,1572,1572,0
|
|
20231201,152000,301319685,1572,1572,1572,1572,0
|
|
20231201,151900,301319685,1572,1573,1574,1572,568
|
|
20231201,151800,300426118,1565,1573,1573,1565,199
|
|
20231201,151700,300113099,1569,1569,1570,1569,354
|
|
20231201,151600,299557503,1569,1569,1569,1569,0
|
|
20231201,151500,299557503,1569,1574,1574,1569,377
|
|
20231201,151400,298964555,1574,1571,1574,1564,5569
|
|
20231201,151300,290241420,1572,1572,1572,1572,18
|
|
20231201,151200,290213124,1566,1567,1567,1566,3509
|
|
20231201,151100,284716994,1567,1573,1573,1567,517
|
|
20231201,151000,283906135,1567,1573,1573,1567,472
|
|
20231201,150900,283164783,1567,1567,1567,1567,0
|
|
20231201,150800,283164783,1567,1567,1567,1567,4
|
|
20231201,150700,283158515,1574,1574,1574,1574,242
|
|
20231201,150600,282777607,1574,1574,1574,1574,10
|
|
20231201,150500,282761867,1574,1574,1574,1574,0
|
|
20231201,150400,282761867,1574,1574,1574,1574,18
|
|
20231201,150300,282733535,1574,1574,1574,1574,320
|
|
20231201,150200,282229855,1574,1574,1574,1574,15
|
|
20231201,150100,282206245,1574,1574,1574,1574,55
|
|
20231201,150000,282119675,1575,1574,1575,1574,345
|
|
20231201,145900,281576498,1566,1566,1566,1566,0
|
|
20231201,145800,281576498,1566,1566,1566,1566,0
|
|
20231201,145700,281576498,1566,1576,1576,1566,496
|
|
20231201,145600,280799332,1576,1576,1576,1576,272
|
|
20231201,145500,280370660,1576,1576,1576,1576,0
|
|
20231201,145400,280370660,1576,1568,1576,1568,3362
|
|
20231201,145300,275081413,1568,1568,1568,1568,0
|
|
20231201,145200,275081413,1568,1568,1568,1568,178
|
|
20231201,145100,274802309,1565,1565,1565,1565,1
|
|
20231201,145000,274800744,1565,1565,1565,1565,1200
|
|
20231201,144900,272922744,1568,1568,1568,1568,0
|
|
20231201,144800,272922744,1568,1568,1568,1568,0
|
|
20231201,144700,272922744,1568,1568,1568,1568,0
|
|
20231201,144600,272922744,1568,1568,1568,1568,24
|
|
20231201,144500,272885112,1564,1564,1564,1564,1330
|
|
20231201,144400,270804992,1569,1569,1569,1569,1
|
|
20231201,144300,270803423,1571,1571,1571,1571,0
|
|
20231201,144200,270803423,1571,1566,1571,1566,579
|
|
20231201,144100,269895163,1563,1564,1564,1563,406
|
|
20231201,144000,269260274,1565,1565,1565,1565,200
|
|
20231201,143900,268947274,1564,1564,1564,1564,0
|
|
20231201,143800,268947274,1564,1564,1564,1564,4
|
|
20231201,143700,268941018,1563,1563,1563,1563,0
|
|
20231201,143600,268941018,1563,1563,1563,1563,0
|
|
20231201,143500,268941018,1563,1563,1563,1563,0
|
|
20231201,143400,268941018,1563,1563,1563,1563,0
|
|
20231201,143300,268941018,1563,1564,1564,1563,410
|
|
20231201,143200,268300132,1565,1566,1566,1565,2590
|
|
20231201,143100,264246285,1566,1566,1566,1566,1500
|
|
20231201,143000,261897285,1566,1569,1569,1566,2887
|
|
20231201,142900,257374675,1568,1568,1568,1568,100
|
|
20231201,142800,257217875,1567,1567,1567,1567,0
|
|
20231201,142700,257217875,1567,1567,1567,1567,0
|
|
20231201,142600,257217875,1567,1567,1567,1567,49
|
|
20231201,142500,257141092,1566,1566,1566,1566,20
|
|
20231201,142400,257109772,1567,1567,1567,1567,0
|
|
20231201,142300,257109772,1567,1567,1567,1567,0
|
|
20231201,142200,257109772,1567,1567,1567,1567,0
|
|
20231201,142100,257109772,1567,1567,1567,1567,0
|
|
20231201,142000,257109772,1567,1567,1567,1567,1
|
|
20231201,141900,257108205,1566,1566,1566,1566,0
|
|
20231201,141800,257108205,1566,1566,1566,1566,0
|
|
20231201,141700,257108205,1566,1566,1566,1566,0
|
|
20231201,141600,257108205,1566,1566,1566,1566,0
|
|
20231201,141500,257108205,1566,1566,1566,1566,0
|
|
20231201,141400,257108205,1566,1566,1566,1566,736
|
|
20231201,141300,255955629,1566,1566,1566,1566,0
|
|
20231201,141200,255955629,1566,1566,1566,1566,801
|
|
20231201,141100,254701263,1566,1566,1566,1566,311
|
|
20231201,141000,254214237,1568,1568,1568,1568,0
|
|
20231201,140900,254214237,1568,1568,1568,1568,0
|
|
20231201,140800,254214237,1568,1568,1568,1568,0
|
|
20231201,140700,254214237,1568,1568,1568,1568,0
|
|
20231201,140600,254214237,1568,1568,1568,1568,0
|
|
20231201,140500,254214237,1568,1567,1568,1567,47
|
|
20231201,140400,254140577,1567,1566,1567,1566,19
|
|
20231201,140300,254110809,1565,1565,1565,1565,0
|
|
20231201,140200,254110809,1565,1567,1567,1565,355
|
|
20231201,140100,253554919,1567,1567,1567,1567,1
|
|
20231201,140000,253553352,1566,1566,1566,1566,0
|
|
20231201,135900,253553352,1566,1566,1566,1566,0
|
|
20231201,135800,253553352,1566,1566,1566,1566,0
|
|
20231201,135700,253553352,1566,1566,1566,1566,0
|
|
20231201,135600,253553352,1566,1566,1566,1566,0
|
|
20231201,135500,253553352,1566,1566,1566,1566,0
|
|
20231201,135400,253553352,1566,1566,1566,1566,1
|
|
20231201,135300,253551786,1569,1569,1569,1569,0
|
|
20231201,135200,253551786,1569,1568,1569,1568,65
|
|
20231201,135100,253449809,1568,1568,1568,1568,1099
|
|
20231201,135000,251726577,1568,1568,1568,1568,0
|
|
20231201,134900,251726577,1568,1568,1568,1568,250
|
|
20231201,134800,251334577,1568,1568,1568,1568,0
|
|
20231201,134700,251334577,1568,1568,1568,1568,1
|
|
20231201,134600,251333009,1564,1564,1564,1564,0
|
|
20231201,134500,251333009,1564,1564,1564,1564,0
|
|
20231201,134400,251333009,1564,1564,1564,1564,0
|
|
20231201,134300,251333009,1564,1564,1564,1564,0
|
|
20231201,134200,251333009,1564,1564,1564,1564,0
|
|
20231201,134100,251333009,1564,1564,1564,1564,0
|
|
20231201,134000,251333009,1564,1564,1564,1564,2235
|
|
20231201,133900,247837469,1565,1565,1565,1565,4
|
|
20231201,133800,247831209,1565,1568,1568,1565,7138
|
|
20231201,133700,236659635,1568,1568,1568,1568,0
|
|
20231201,133600,236659635,1568,1568,1568,1568,20
|
|
20231201,133500,236628275,1568,1568,1568,1568,0
|
|
20231201,133400,236628275,1568,1568,1568,1568,1
|
|
20231201,133300,236626707,1569,1569,1569,1569,72
|
|
20231201,133200,236513739,1569,1569,1569,1569,0
|
|
20231201,133100,236513739,1569,1569,1569,1569,0
|
|
20231201,133000,236513739,1569,1569,1569,1569,1
|
|
20231201,132900,236512170,1569,1569,1569,1569,1
|
|
20231201,132800,236510601,1569,1569,1569,1569,0
|
|
20231201,132700,236510601,1569,1569,1569,1569,0
|
|
20231201,132600,236510601,1569,1569,1569,1569,0
|
|
20231201,132500,236510601,1569,1569,1569,1569,0
|
|
20231201,132400,236510601,1569,1569,1569,1569,0
|
|
20231201,132300,236510601,1569,1569,1569,1569,70
|
|
20231201,132200,236400771,1569,1569,1569,1569,0
|
|
20231201,132100,236400771,1569,1569,1569,1569,2
|
|
20231201,132000,236397633,1569,1569,1569,1569,0
|
|
20231201,131900,236397633,1569,1569,1569,1569,0
|
|
20231201,131800,236397633,1569,1570,1570,1569,619
|
|
20231201,131700,235426364,1572,1572,1572,1572,0
|
|
20231201,131600,235426364,1572,1572,1572,1572,0
|
|
20231201,131500,235426364,1572,1572,1572,1572,1
|
|
20231201,131400,235424792,1569,1569,1569,1569,0
|
|
20231201,131300,235424792,1569,1569,1569,1569,0
|
|
20231201,131200,235424792,1569,1569,1569,1569,89
|
|
20231201,131100,235285151,1573,1573,1573,1573,0
|
|
20231201,131000,235285151,1573,1573,1573,1573,0
|
|
20231201,130900,235285151,1573,1573,1573,1573,0
|
|
20231201,130800,235285151,1573,1573,1573,1573,0
|
|
20231201,130700,235285151,1573,1573,1573,1573,0
|
|
20231201,130600,235285151,1573,1573,1573,1573,0
|
|
20231201,130500,235285151,1573,1567,1573,1567,2405
|
|
20231201,130400,231516492,1565,1565,1565,1565,0
|
|
20231201,130300,231516492,1565,1565,1565,1565,0
|
|
20231201,130200,231516492,1565,1565,1565,1565,0
|
|
20231201,130100,231516492,1565,1565,1565,1565,0
|
|
20231201,130000,231516492,1565,1565,1565,1565,229
|
|
20231201,125900,231158107,1565,1565,1565,1565,12
|
|
20231201,125800,231139327,1565,1565,1565,1563,2088
|
|
20231201,125700,227875607,1565,1565,1565,1565,0
|
|
20231201,125600,227875607,1565,1565,1565,1565,60
|
|
20231201,125500,227781707,1565,1565,1565,1565,60
|
|
20231201,125400,227687807,1565,1565,1565,1565,60
|
|
20231201,125300,227593907,1565,1563,1565,1563,1836
|
|
20231201,125200,224724119,1564,1565,1565,1564,302
|
|
20231201,125100,224251731,1564,1564,1564,1564,0
|
|
20231201,125000,224251731,1564,1564,1564,1564,200
|
|
20231201,124900,223938931,1565,1565,1565,1565,428
|
|
20231201,124800,223269111,1565,1565,1565,1565,0
|
|
20231201,124700,223269111,1565,1565,1565,1565,0
|
|
20231201,124600,223269111,1565,1565,1565,1565,1501
|
|
20231201,124500,220920046,1565,1565,1565,1565,92
|
|
20231201,124400,220776066,1565,1566,1566,1565,112
|
|
20231201,124300,220600724,1566,1566,1566,1566,0
|
|
20231201,124200,220600724,1566,1566,1566,1566,0
|
|
20231201,124100,220600724,1566,1566,1566,1566,62
|
|
20231201,124000,220503632,1565,1566,1566,1565,65
|
|
20231201,123900,220401844,1566,1566,1566,1566,63
|
|
20231201,123800,220303186,1565,1566,1566,1565,732
|
|
20231201,123700,219156934,1567,1567,1567,1567,23
|
|
20231201,123600,219120893,1567,1567,1567,1567,0
|
|
20231201,123500,219120893,1567,1568,1568,1567,583
|
|
20231201,123400,218207250,1574,1574,1574,1574,0
|
|
20231201,123300,218207250,1574,1574,1574,1574,1
|
|
20231201,123200,218205676,1568,1568,1568,1568,0
|
|
20231201,123100,218205676,1568,1568,1568,1568,0
|
|
20231201,123000,218205676,1568,1568,1568,1568,0
|
|
20231201,122900,218205676,1568,1568,1568,1568,0
|
|
20231201,122800,218205676,1568,1568,1568,1568,0
|
|
20231201,122700,218205676,1568,1572,1572,1568,2
|
|
20231201,122600,218202536,1572,1572,1572,1572,0
|
|
20231201,122500,218202536,1572,1572,1572,1572,184
|
|
20231201,122400,217913288,1572,1572,1572,1567,2402
|
|
20231201,122300,214137349,1565,1566,1567,1565,5492
|
|
20231201,122200,205542307,1566,1567,1567,1565,10426
|
|
20231201,122100,189222798,1567,1568,1568,1567,2800
|
|
20231201,122000,184835028,1568,1569,1569,1568,1352
|
|
20231201,121900,182714972,1568,1569,1569,1568,3000
|
|
20231201,121800,178010224,1569,1570,1573,1569,9022
|
|
20231201,121700,163845668,1570,1570,1570,1570,4743
|
|
20231201,121600,156399158,1570,1574,1574,1570,12728
|
|
20231201,121500,136405178,1574,1574,1574,1574,0
|
|
20231201,121400,136405178,1574,1574,1574,1574,104
|
|
20231201,121300,136241482,1573,1574,1574,1573,569
|
|
20231201,121200,135346192,1574,1574,1574,1574,10
|
|
20231201,121100,135330452,1573,1573,1573,1573,0
|
|
20231201,121000,135330452,1573,1573,1573,1573,0
|
|
20231201,120900,135330452,1573,1573,1573,1573,0
|
|
20231201,120800,135330452,1573,1576,1576,1573,2
|
|
20231201,120700,135327303,1572,1572,1572,1572,0
|
|
20231201,120600,135327303,1572,1572,1572,1572,0
|
|
20231201,120500,135327303,1572,1572,1572,1572,0
|
|
20231201,120400,135327303,1572,1572,1572,1572,0
|
|
20231201,120300,135327303,1572,1572,1573,1572,14
|
|
20231201,120200,135305285,1571,1571,1571,1571,0
|
|
20231201,120100,135305285,1571,1571,1571,1571,0
|
|
20231201,120000,135305285,1571,1571,1571,1571,0
|
|
20231201,115900,135305285,1571,1571,1571,1571,0
|
|
20231201,115800,135305285,1571,1571,1571,1571,0
|
|
20231201,115700,135305285,1571,1571,1571,1571,0
|
|
20231201,115600,135305285,1571,1571,1571,1571,0
|
|
20231201,115500,135305285,1571,1571,1571,1571,0
|
|
20231201,115400,135305285,1571,1571,1571,1571,0
|
|
20231201,115300,135305285,1571,1571,1571,1571,0
|
|
20231201,115200,135305285,1571,1571,1571,1571,0
|
|
20231201,115100,135305285,1571,1571,1571,1571,0
|
|
20231201,115000,135305285,1571,1571,1571,1571,0
|
|
20231201,114900,135305285,1571,1575,1575,1571,534
|
|
20231201,114800,134465512,1573,1575,1575,1573,548
|
|
20231201,114700,133602728,1575,1575,1575,1575,0
|
|
20231201,114600,133602728,1575,1575,1575,1575,107
|
|
20231201,114500,133434203,1575,1575,1575,1575,0
|
|
20231201,114400,133434203,1575,1575,1575,1575,0
|
|
20231201,114300,133434203,1575,1575,1575,1575,0
|
|
20231201,114200,133434203,1575,1575,1575,1575,0
|
|
20231201,114100,133434203,1575,1576,1576,1575,2
|
|
20231201,114000,133431052,1575,1575,1575,1575,0
|
|
20231201,113900,133431052,1575,1575,1575,1575,0
|
|
20231201,113800,133431052,1575,1575,1575,1575,0
|
|
20231201,113700,133431052,1575,1575,1575,1575,0
|
|
20231201,113600,133431052,1575,1575,1575,1575,0
|
|
20231201,113500,133431052,1575,1575,1575,1575,188
|
|
20231201,113400,133134952,1575,1576,1576,1575,224
|
|
20231201,113300,132782052,1575,1575,1575,1575,1
|
|
20231201,113200,132780477,1575,1575,1575,1575,300
|
|
20231201,113100,132307977,1583,1583,1583,1583,21
|
|
20231201,113000,132274734,1584,1584,1584,1584,0
|
|
20231201,112900,132274734,1584,1584,1584,1584,1
|
|
20231201,112800,132273150,1586,1586,1586,1586,1
|
|
20231201,112700,132271564,1587,1586,1587,1586,7
|
|
20231201,112600,132260460,1586,1574,1586,1574,1260
|
|
20231201,112500,130277208,1574,1574,1574,1574,0
|
|
20231201,112400,130277208,1574,1574,1574,1574,156
|
|
20231201,112300,130031664,1574,1574,1574,1574,58
|
|
20231201,112200,129940372,1574,1575,1575,1574,3173
|
|
20231201,112100,124943945,1581,1581,1581,1581,0
|
|
20231201,112000,124943945,1581,1581,1581,1581,0
|
|
20231201,111900,124943945,1581,1581,1581,1581,1
|
|
20231201,111800,124942364,1574,1575,1575,1574,158
|
|
20231201,111700,124693592,1582,1582,1582,1582,0
|
|
20231201,111600,124693592,1582,1582,1582,1582,0
|
|
20231201,111500,124693592,1582,1582,1582,1582,0
|
|
20231201,111400,124693592,1582,1582,1582,1582,0
|
|
20231201,111300,124693592,1582,1575,1582,1575,159
|
|
20231201,111200,124443160,1575,1578,1578,1574,3171
|
|
20231201,111100,119447901,1578,1579,1579,1578,5498
|
|
20231201,111000,110771801,1582,1582,1582,1582,0
|
|
20231201,110900,110771801,1582,1582,1582,1582,52
|
|
20231201,110800,110689537,1582,1582,1582,1582,0
|
|
20231201,110700,110689537,1582,1582,1582,1582,0
|
|
20231201,110600,110689537,1582,1582,1582,1582,0
|
|
20231201,110500,110689537,1582,1582,1582,1582,0
|
|
20231201,110400,110689537,1582,1578,1582,1577,853
|
|
20231201,110300,109343750,1578,1579,1579,1578,710
|
|
20231201,110200,108223357,1578,1578,1578,1578,0
|
|
20231201,110100,108223357,1578,1578,1578,1578,0
|
|
20231201,110000,108223357,1578,1578,1578,1578,0
|
|
20231201,105900,108223357,1578,1578,1578,1578,178
|
|
20231201,105800,107942473,1578,1579,1579,1578,3
|
|
20231201,105700,107937737,1578,1579,1580,1578,74
|
|
20231201,105600,107820888,1577,1578,1578,1577,4
|
|
20231201,105500,107814577,1577,1580,1580,1577,841
|
|
20231201,105400,106487074,1579,1584,1584,1579,11
|
|
20231201,105300,106469655,1579,1580,1580,1578,896
|
|
20231201,105200,105055187,1579,1579,1579,1579,1256
|
|
20231201,105100,103071963,1578,1579,1579,1578,197
|
|
20231201,105000,102760902,1579,1580,1580,1579,2405
|
|
20231201,104900,98963309,1579,1584,1584,1579,15
|
|
20231201,104800,98939570,1580,1580,1580,1580,134
|
|
20231201,104700,98727850,1579,1582,1582,1579,2111
|
|
20231201,104600,95390127,1582,1582,1582,1582,0
|
|
20231201,104500,95390127,1582,1586,1586,1582,2365
|
|
20231201,104400,91646879,1586,1586,1586,1586,1001
|
|
20231201,104300,90059293,1585,1586,1586,1585,336
|
|
20231201,104200,89526470,1586,1586,1586,1586,0
|
|
20231201,104100,89526470,1586,1586,1586,1586,4
|
|
20231201,104000,89520126,1585,1585,1585,1585,1
|
|
20231201,103900,89518541,1582,1582,1582,1582,0
|
|
20231201,103800,89518541,1582,1582,1582,1582,0
|
|
20231201,103700,89518541,1582,1587,1587,1582,543
|
|
20231201,103600,88658345,1588,1589,1589,1588,1249
|
|
20231201,103500,86674518,1589,1589,1589,1589,0
|
|
20231201,103400,86674518,1589,1594,1594,1588,3715
|
|
20231201,103300,80757123,1594,1595,1595,1594,1854
|
|
20231201,103200,77801356,1595,1596,1596,1595,932
|
|
20231201,103100,76314157,1597,1597,1597,1597,145
|
|
20231201,103000,76082592,1596,1596,1596,1596,0
|
|
20231201,102900,76082592,1596,1596,1596,1596,0
|
|
20231201,102800,76082592,1596,1596,1596,1596,1
|
|
20231201,102700,76080996,1598,1598,1598,1598,0
|
|
20231201,102600,76080996,1598,1598,1598,1598,0
|
|
20231201,102500,76080996,1598,1598,1598,1598,0
|
|
20231201,102400,76080996,1598,1598,1598,1598,0
|
|
20231201,102300,76080996,1598,1598,1598,1598,0
|
|
20231201,102200,76080996,1598,1598,1598,1598,0
|
|
20231201,102100,76080996,1598,1598,1598,1598,0
|
|
20231201,102000,76080996,1598,1598,1598,1598,4
|
|
20231201,101900,76074604,1597,1596,1597,1596,61
|
|
20231201,101800,75977247,1596,1596,1596,1596,4
|
|
20231201,101700,75970863,1596,1597,1597,1596,5
|
|
20231201,101600,75962880,1597,1597,1597,1597,821
|
|
20231201,101500,74651743,1597,1597,1597,1597,1000
|
|
20231201,101400,73054743,1597,1598,1598,1597,1754
|
|
20231201,101300,70253252,1598,1599,1599,1598,264
|
|
20231201,101200,69831359,1598,1598,1598,1598,0
|
|
20231201,101100,69831359,1598,1599,1599,1598,106
|
|
20231201,101000,69661866,1599,1599,1599,1599,105
|
|
20231201,100900,69493971,1599,1599,1599,1599,99
|
|
20231201,100800,69335670,1598,1598,1598,1598,291
|
|
20231201,100700,68870652,1598,1598,1598,1598,709
|
|
20231201,100600,67737670,1598,1598,1598,1598,0
|
|
20231201,100500,67737670,1598,1599,1599,1598,61
|
|
20231201,100400,67640191,1600,1599,1600,1599,229
|
|
20231201,100300,67273837,1599,1599,1599,1599,123
|
|
20231201,100200,67077160,1598,1596,1598,1596,1565
|
|
20231201,100100,64576624,1595,1595,1595,1595,8
|
|
20231201,100000,64563864,1595,1595,1595,1595,0
|
|
20231201,095900,64563864,1595,1595,1595,1595,23
|
|
20231201,095800,64527179,1595,1595,1595,1595,0
|
|
20231201,095700,64527179,1595,1595,1595,1595,0
|
|
20231201,095600,64527179,1595,1595,1595,1595,0
|
|
20231201,095500,64527179,1595,1595,1595,1595,5
|
|
20231201,095400,64519204,1595,1595,1595,1595,1
|
|
20231201,095300,64517609,1597,1597,1597,1597,0
|
|
20231201,095200,64517609,1597,1597,1597,1597,0
|
|
20231201,095100,64517609,1597,1597,1597,1597,666
|
|
20231201,095000,63454007,1594,1597,1597,1594,1231
|
|
20231201,094900,61490753,1596,1596,1596,1596,217
|
|
20231201,094800,61144421,1596,1597,1597,1596,40
|
|
20231201,094700,61080580,1596,1598,1598,1596,38
|
|
20231201,094600,61019894,1596,1596,1596,1596,0
|
|
20231201,094500,61019894,1596,1596,1596,1596,62
|
|
20231201,094400,60920942,1596,1596,1596,1596,16
|
|
20231201,094300,60895406,1596,1598,1598,1596,35
|
|
20231201,094200,60839544,1594,1594,1594,1594,0
|
|
20231201,094100,60839544,1594,1594,1594,1594,0
|
|
20231201,094000,60839544,1594,1594,1594,1594,0
|
|
20231201,093900,60839544,1594,1594,1594,1594,0
|
|
20231201,093800,60839544,1594,1594,1594,1594,314
|
|
20231201,093700,60339028,1594,1594,1594,1593,339
|
|
20231201,093600,59798663,1594,1594,1594,1594,175
|
|
20231201,093500,59519713,1594,1598,1598,1594,2
|
|
20231201,093400,59516521,1594,1599,1599,1594,718
|
|
20231201,093300,58371324,1597,1599,1599,1597,736
|
|
20231201,093200,57195724,1599,1597,1599,1597,118
|
|
20231201,093100,57007144,1597,1596,1597,1596,340
|
|
20231201,093000,56464315,1596,1595,1596,1594,254
|
|
20231201,092900,56059082,1594,1594,1595,1594,143
|
|
20231201,092800,55831049,1595,1592,1595,1592,222
|
|
20231201,092700,55477065,1595,1593,1595,1593,311
|
|
20231201,092600,54981575,1593,1592,1593,1591,2459
|
|
20231201,092500,51066522,1591,1591,1591,1590,239
|
|
20231201,092400,50686274,1590,1588,1591,1588,2296
|
|
20231201,092300,47037474,1586,1586,1588,1586,43
|
|
20231201,092200,46969274,1586,1588,1588,1586,2
|
|
20231201,092100,46966100,1586,1587,1588,1586,284
|
|
20231201,092000,46515374,1587,1585,1587,1585,1980
|
|
20231201,091900,43375969,1577,1586,1586,1577,343
|
|
20231201,091800,42832358,1576,1576,1576,1574,2369
|
|
20231201,091700,39099214,1575,1576,1576,1575,1382
|
|
20231201,091600,36921940,1576,1576,1576,1576,628
|
|
20231201,091500,35932212,1576,1577,1577,1576,4122
|
|
20231201,091400,29435697,1579,1579,1579,1579,148
|
|
20231201,091300,29202005,1577,1579,1579,1577,125
|
|
20231201,091200,29004632,1576,1579,1579,1576,3612
|
|
20231201,091100,23302983,1579,1580,1580,1579,1578
|
|
20231201,091000,20810678,1580,1579,1580,1579,770
|
|
20231201,090900,19594251,1576,1581,1581,1575,4668
|
|
20231201,090800,12225177,1580,1581,1581,1580,943
|
|
20231201,090700,10735146,1582,1586,1586,1582,1367
|
|
20231201,090600,8569140,1586,1588,1588,1586,161
|
|
20231201,090500,8313496,1588,1590,1590,1588,375
|
|
20231201,090400,7717860,1590,1590,1590,1590,147
|
|
20231201,090300,7484130,1590,1590,1590,1590,2027
|
|
20231201,090200,4261200,1590,1590,1590,1590,632
|
|
20231201,090100,3256320,1590,1590,1590,1590,80
|
|
20231201,090000,3129120,1590,1590,1590,1590,931
|