670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,200700,96945113,1737,1737,1737,1737,546
|
|
20231201,200600,96945113,1737,1737,1737,1737,0
|
|
20231201,200500,96945113,1737,1737,1737,1737,0
|
|
20231201,200400,96945113,1737,1737,1737,1737,0
|
|
20231201,200300,96945113,1737,1737,1737,1737,0
|
|
20231201,200200,96945113,1737,1737,1737,1737,0
|
|
20231201,200100,96945113,1737,1737,1737,1737,0
|
|
20231201,200000,96945113,1737,1737,1737,1737,0
|
|
20231201,195900,96945113,1737,1737,1737,1737,0
|
|
20231201,195800,96945113,1737,1737,1737,1737,0
|
|
20231201,195700,96945113,1737,1737,1737,1737,0
|
|
20231201,195600,96945113,1737,1737,1737,1737,0
|
|
20231201,195500,96945113,1737,1737,1737,1737,0
|
|
20231201,195400,96945113,1737,1737,1737,1737,0
|
|
20231201,195300,96945113,1737,1737,1737,1737,0
|
|
20231201,195200,96945113,1737,1737,1737,1737,0
|
|
20231201,195100,96945113,1737,1737,1737,1737,0
|
|
20231201,195000,96945113,1737,1737,1737,1737,0
|
|
20231201,194900,96945113,1737,1737,1737,1737,0
|
|
20231201,194800,96945113,1737,1737,1737,1737,0
|
|
20231201,194700,96945113,1737,1737,1737,1737,0
|
|
20231201,194600,96945113,1737,1737,1737,1737,0
|
|
20231201,194500,96945113,1737,1737,1737,1737,0
|
|
20231201,194400,96945113,1737,1737,1737,1737,0
|
|
20231201,194300,96945113,1737,1737,1737,1737,0
|
|
20231201,194200,96945113,1737,1737,1737,1737,0
|
|
20231201,194100,96945113,1737,1737,1737,1737,0
|
|
20231201,194000,96945113,1737,1737,1737,1737,0
|
|
20231201,193900,96945113,1737,1737,1737,1737,0
|
|
20231201,193800,96945113,1737,1737,1737,1737,0
|
|
20231201,193700,96945113,1737,1737,1737,1737,546
|
|
20231201,193600,96945113,1737,1737,1737,1737,0
|
|
20231201,193500,96945113,1737,1737,1737,1737,0
|
|
20231201,193400,96945113,1737,1737,1737,1737,0
|
|
20231201,193300,96945113,1737,1737,1737,1737,0
|
|
20231201,193200,96945113,1737,1737,1737,1737,0
|
|
20231201,193100,96945113,1737,1737,1737,1737,0
|
|
20231201,193000,96945113,1737,1737,1737,1737,0
|
|
20231201,192900,96945113,1737,1737,1737,1737,0
|
|
20231201,192800,96945113,1737,1737,1737,1737,0
|
|
20231201,192700,96945113,1737,1737,1737,1737,0
|
|
20231201,192600,96945113,1737,1737,1737,1737,0
|
|
20231201,192500,96945113,1737,1737,1737,1737,0
|
|
20231201,192400,96945113,1737,1737,1737,1737,0
|
|
20231201,192300,96945113,1737,1737,1737,1737,0
|
|
20231201,192200,96945113,1737,1737,1737,1737,0
|
|
20231201,192100,96945113,1737,1737,1737,1737,0
|
|
20231201,192000,96945113,1737,1737,1737,1737,0
|
|
20231201,191900,96945113,1737,1737,1737,1737,0
|
|
20231201,191800,96945113,1737,1737,1737,1737,0
|
|
20231201,191700,96945113,1737,1737,1737,1737,0
|
|
20231201,191600,96945113,1737,1737,1737,1737,0
|
|
20231201,191500,96945113,1737,1737,1737,1737,0
|
|
20231201,191400,96945113,1737,1737,1737,1737,0
|
|
20231201,191300,96945113,1737,1737,1737,1737,0
|
|
20231201,191200,96945113,1737,1737,1737,1737,0
|
|
20231201,191100,96945113,1737,1737,1737,1737,0
|
|
20231201,191000,96945113,1737,1737,1737,1737,0
|
|
20231201,190900,96945113,1737,1737,1737,1737,0
|
|
20231201,190800,96945113,1737,1737,1737,1737,0
|
|
20231201,190700,96945113,1737,1737,1737,1737,546
|
|
20231201,190600,96945113,1737,1737,1737,1737,0
|
|
20231201,190500,96945113,1737,1737,1737,1737,0
|
|
20231201,190400,96945113,1737,1737,1737,1737,0
|
|
20231201,190300,96945113,1737,1737,1737,1737,0
|
|
20231201,190200,96945113,1737,1737,1737,1737,0
|
|
20231201,190100,96945113,1737,1737,1737,1737,0
|
|
20231201,190000,96945113,1737,1737,1737,1737,0
|
|
20231201,185900,96945113,1737,1737,1737,1737,0
|
|
20231201,185800,96945113,1737,1737,1737,1737,0
|
|
20231201,185700,96945113,1737,1737,1737,1737,0
|
|
20231201,185600,96945113,1737,1737,1737,1737,0
|
|
20231201,185500,96945113,1737,1737,1737,1737,0
|
|
20231201,185400,96945113,1737,1737,1737,1737,0
|
|
20231201,185300,96945113,1737,1737,1737,1737,0
|
|
20231201,185200,96945113,1737,1737,1737,1737,0
|
|
20231201,185100,96945113,1737,1737,1737,1737,0
|
|
20231201,185000,96945113,1737,1737,1737,1737,0
|
|
20231201,184900,96945113,1737,1737,1737,1737,0
|
|
20231201,184800,96945113,1737,1737,1737,1737,0
|
|
20231201,184700,96945113,1737,1737,1737,1737,0
|
|
20231201,184600,96945113,1737,1737,1737,1737,0
|
|
20231201,184500,96945113,1737,1737,1737,1737,0
|
|
20231201,184400,96945113,1737,1737,1737,1737,0
|
|
20231201,184300,96945113,1737,1737,1737,1737,0
|
|
20231201,184200,96945113,1737,1737,1737,1737,0
|
|
20231201,184100,96945113,1737,1737,1737,1737,0
|
|
20231201,184000,96945113,1737,1737,1737,1737,0
|
|
20231201,183900,96945113,1737,1737,1737,1737,0
|
|
20231201,183800,96945113,1737,1737,1737,1737,0
|
|
20231201,183700,96945113,1737,1737,1737,1737,546
|
|
20231201,183600,96945113,1737,1737,1737,1737,0
|
|
20231201,183500,96945113,1737,1737,1737,1737,0
|
|
20231201,183400,96945113,1737,1737,1737,1737,0
|
|
20231201,183300,96945113,1737,1737,1737,1737,0
|
|
20231201,183200,96945113,1737,1737,1737,1737,0
|
|
20231201,183100,96945113,1737,1737,1737,1737,0
|
|
20231201,183000,96945113,1737,1737,1737,1737,0
|
|
20231201,182900,96945113,1737,1737,1737,1737,0
|
|
20231201,182800,96945113,1737,1737,1737,1737,0
|
|
20231201,182700,96945113,1737,1737,1737,1737,0
|
|
20231201,182600,96945113,1737,1737,1737,1737,0
|
|
20231201,182500,96945113,1737,1737,1737,1737,0
|
|
20231201,182400,96945113,1737,1737,1737,1737,0
|
|
20231201,182300,96945113,1737,1737,1737,1737,0
|
|
20231201,182200,96945113,1737,1737,1737,1737,0
|
|
20231201,182100,96945113,1737,1737,1737,1737,0
|
|
20231201,182000,96945113,1737,1737,1737,1737,0
|
|
20231201,181900,96945113,1737,1737,1737,1737,0
|
|
20231201,181800,96945113,1737,1737,1737,1737,0
|
|
20231201,181700,96945113,1737,1737,1737,1737,0
|
|
20231201,181600,96945113,1737,1737,1737,1737,0
|
|
20231201,181500,96945113,1737,1737,1737,1737,0
|
|
20231201,181400,96945113,1737,1737,1737,1737,0
|
|
20231201,181300,96945113,1737,1737,1737,1737,0
|
|
20231201,181200,96945113,1737,1737,1737,1737,0
|
|
20231201,181100,96945113,1737,1737,1737,1737,0
|
|
20231201,181000,96945113,1737,1737,1737,1737,0
|
|
20231201,180900,96945113,1737,1737,1737,1737,0
|
|
20231201,180800,96945113,1737,1737,1737,1737,0
|
|
20231201,180700,96945113,1737,1737,1737,1737,546
|
|
20231201,180600,96945113,1737,1737,1737,1737,0
|
|
20231201,180500,96945113,1737,1737,1737,1737,0
|
|
20231201,180400,96945113,1737,1737,1737,1737,0
|
|
20231201,180300,96945113,1737,1737,1737,1737,0
|
|
20231201,180200,96945113,1737,1737,1737,1737,0
|
|
20231201,180100,96945113,1737,1737,1737,1737,0
|
|
20231201,180000,96945113,1737,1737,1737,1737,0
|
|
20231201,175900,96945113,1737,1737,1737,1737,0
|
|
20231201,175800,96945113,1737,1737,1737,1737,0
|
|
20231201,175700,96945113,1737,1737,1737,1737,0
|
|
20231201,175600,96945113,1737,1737,1737,1737,0
|
|
20231201,175500,96945113,1737,1737,1737,1737,0
|
|
20231201,175400,96945113,1737,1737,1737,1737,0
|
|
20231201,175300,96945113,1737,1737,1737,1737,0
|
|
20231201,175200,96945113,1737,1737,1737,1737,0
|
|
20231201,175100,96945113,1737,1737,1737,1737,0
|
|
20231201,175000,96945113,1737,1737,1737,1737,0
|
|
20231201,174900,96945113,1737,1737,1737,1737,0
|
|
20231201,174800,96945113,1737,1737,1737,1737,0
|
|
20231201,174700,96945113,1737,1737,1737,1737,0
|
|
20231201,174600,96945113,1737,1737,1737,1737,0
|
|
20231201,174500,96945113,1737,1737,1737,1737,0
|
|
20231201,174400,96945113,1737,1737,1737,1737,0
|
|
20231201,174300,96945113,1737,1737,1737,1737,0
|
|
20231201,174200,96945113,1737,1737,1737,1737,0
|
|
20231201,174100,96945113,1737,1737,1737,1737,0
|
|
20231201,174000,96945113,1737,1737,1737,1737,0
|
|
20231201,173900,96945113,1737,1737,1737,1737,0
|
|
20231201,173800,96945113,1737,1737,1737,1737,0
|
|
20231201,173700,96945113,1737,1737,1737,1737,546
|
|
20231201,173600,96945113,1737,1737,1737,1737,0
|
|
20231201,173500,96945113,1737,1737,1737,1737,0
|
|
20231201,173400,96945113,1737,1737,1737,1737,0
|
|
20231201,173300,96945113,1737,1737,1737,1737,0
|
|
20231201,173200,96945113,1737,1737,1737,1737,0
|
|
20231201,173100,96945113,1737,1737,1737,1737,0
|
|
20231201,173000,96945113,1737,1737,1737,1737,0
|
|
20231201,172900,96945113,1737,1737,1737,1737,0
|
|
20231201,172800,96945113,1737,1737,1737,1737,0
|
|
20231201,172700,96945113,1737,1737,1737,1737,0
|
|
20231201,172600,96945113,1737,1737,1737,1737,0
|
|
20231201,172500,96945113,1737,1737,1737,1737,0
|
|
20231201,172400,96945113,1737,1737,1737,1737,0
|
|
20231201,172300,96945113,1737,1737,1737,1737,0
|
|
20231201,172200,96945113,1737,1737,1737,1737,0
|
|
20231201,172100,96945113,1737,1737,1737,1737,0
|
|
20231201,172000,96945113,1737,1737,1737,1737,0
|
|
20231201,171900,96945113,1737,1737,1737,1737,0
|
|
20231201,171800,96945113,1737,1737,1737,1737,0
|
|
20231201,171700,96945113,1737,1737,1737,1737,0
|
|
20231201,171600,96945113,1737,1737,1737,1737,0
|
|
20231201,171500,96945113,1737,1737,1737,1737,0
|
|
20231201,171400,96945113,1737,1737,1737,1737,0
|
|
20231201,171300,96945113,1737,1737,1737,1737,0
|
|
20231201,171200,96945113,1737,1737,1737,1737,0
|
|
20231201,171100,96945113,1737,1737,1737,1737,0
|
|
20231201,171000,96945113,1737,1737,1737,1737,0
|
|
20231201,170900,96945113,1737,1737,1737,1737,0
|
|
20231201,170800,96945113,1737,1737,1737,1737,0
|
|
20231201,170700,96945113,1737,1737,1737,1737,546
|
|
20231201,170600,96945113,1737,1737,1737,1737,0
|
|
20231201,170500,96945113,1737,1737,1737,1737,0
|
|
20231201,170400,96945113,1737,1737,1737,1737,0
|
|
20231201,170300,96945113,1737,1737,1737,1737,0
|
|
20231201,170200,96945113,1737,1737,1737,1737,0
|
|
20231201,170100,96945113,1737,1737,1737,1737,0
|
|
20231201,170000,96945113,1737,1737,1737,1737,0
|
|
20231201,165900,96945113,1737,1737,1737,1737,0
|
|
20231201,165800,96945113,1737,1737,1737,1737,0
|
|
20231201,165700,96945113,1737,1737,1737,1737,0
|
|
20231201,165600,96945113,1737,1737,1737,1737,0
|
|
20231201,165500,96945113,1737,1737,1737,1737,0
|
|
20231201,165400,96945113,1737,1737,1737,1737,0
|
|
20231201,165300,96945113,1737,1737,1737,1737,0
|
|
20231201,165200,96945113,1737,1737,1737,1737,0
|
|
20231201,165100,96945113,1737,1737,1737,1737,0
|
|
20231201,165000,96945113,1737,1737,1737,1737,0
|
|
20231201,164900,96945113,1737,1737,1737,1737,0
|
|
20231201,164800,96945113,1737,1737,1737,1737,0
|
|
20231201,164700,96945113,1737,1737,1737,1737,0
|
|
20231201,164600,96945113,1737,1737,1737,1737,0
|
|
20231201,164500,96945113,1737,1737,1737,1737,0
|
|
20231201,164400,96945113,1737,1737,1737,1737,0
|
|
20231201,164300,96945113,1737,1737,1737,1737,0
|
|
20231201,164200,96945113,1737,1737,1737,1737,0
|
|
20231201,164100,96945113,1737,1737,1737,1737,0
|
|
20231201,164000,96945113,1737,1737,1737,1737,0
|
|
20231201,163900,96945113,1737,1737,1737,1737,0
|
|
20231201,163800,96945113,1737,1737,1737,1737,0
|
|
20231201,163700,96945113,1737,1737,1737,1737,546
|
|
20231201,163600,96945113,1737,1737,1737,1737,0
|
|
20231201,163500,96945113,1737,1737,1737,1737,0
|
|
20231201,163400,96945113,1737,1737,1737,1737,0
|
|
20231201,163300,96945113,1737,1737,1737,1737,0
|
|
20231201,163200,96945113,1737,1737,1737,1737,0
|
|
20231201,163100,96945113,1737,1737,1737,1737,0
|
|
20231201,163000,96945113,1737,1737,1737,1737,0
|
|
20231201,162900,96945113,1737,1737,1737,1737,0
|
|
20231201,162800,96945113,1737,1737,1737,1737,0
|
|
20231201,162700,96945113,1737,1737,1737,1737,0
|
|
20231201,162600,96945113,1737,1737,1737,1737,0
|
|
20231201,162500,96945113,1737,1737,1737,1737,0
|
|
20231201,162400,96945113,1737,1737,1737,1737,0
|
|
20231201,162300,96945113,1737,1737,1737,1737,0
|
|
20231201,162200,96945113,1737,1737,1737,1737,0
|
|
20231201,162100,96945113,1737,1737,1737,1737,0
|
|
20231201,162000,96945113,1737,1737,1737,1737,0
|
|
20231201,161900,96945113,1737,1737,1737,1737,0
|
|
20231201,161800,96945113,1737,1737,1737,1737,0
|
|
20231201,161700,96945113,1737,1737,1737,1737,0
|
|
20231201,161600,96945113,1737,1737,1737,1737,0
|
|
20231201,161500,96945113,1737,1737,1737,1737,0
|
|
20231201,161400,96945113,1737,1737,1737,1737,0
|
|
20231201,161300,96945113,1737,1737,1737,1737,0
|
|
20231201,161200,96945113,1737,1737,1737,1737,0
|
|
20231201,161100,96945113,1737,1737,1737,1737,0
|
|
20231201,161000,96945113,1737,1737,1737,1737,0
|
|
20231201,160900,96945113,1737,1737,1737,1737,0
|
|
20231201,160800,96945113,1737,1737,1737,1737,0
|
|
20231201,160700,96945113,1737,1737,1737,1737,546
|
|
20231201,160600,96945113,1737,1737,1737,1737,0
|
|
20231201,160500,96945113,1737,1737,1737,1737,0
|
|
20231201,160400,96945113,1737,1737,1737,1737,0
|
|
20231201,160300,96945113,1737,1737,1737,1737,0
|
|
20231201,160200,96945113,1737,1737,1737,1737,0
|
|
20231201,160100,96945113,1737,1737,1737,1737,0
|
|
20231201,160000,96945113,1737,1737,1737,1737,0
|
|
20231201,155900,96945113,1737,1737,1737,1737,0
|
|
20231201,155800,96945113,1737,1737,1737,1737,0
|
|
20231201,155700,96945113,1737,1737,1737,1737,0
|
|
20231201,155600,96945113,1737,1737,1737,1737,0
|
|
20231201,155500,96945113,1737,1737,1737,1737,0
|
|
20231201,155400,96945113,1737,1737,1737,1737,0
|
|
20231201,155300,96945113,1737,1737,1737,1737,0
|
|
20231201,155200,96945113,1737,1737,1737,1737,0
|
|
20231201,155100,96945113,1737,1737,1737,1737,0
|
|
20231201,155000,96945113,1737,1737,1737,1737,0
|
|
20231201,154900,96945113,1737,1737,1737,1737,0
|
|
20231201,154800,96945113,1737,1737,1737,1737,0
|
|
20231201,154700,96945113,1737,1737,1737,1737,0
|
|
20231201,154600,96945113,1737,1737,1737,1737,0
|
|
20231201,154500,96945113,1737,1737,1737,1737,0
|
|
20231201,154400,96945113,1737,1737,1737,1737,0
|
|
20231201,154300,96945113,1737,1737,1737,1737,0
|
|
20231201,154200,96945113,1737,1737,1737,1737,0
|
|
20231201,154100,96945113,1737,1737,1737,1737,0
|
|
20231201,154000,96945113,1737,1737,1737,1737,0
|
|
20231201,153900,96945113,1737,1737,1737,1737,0
|
|
20231201,153800,96945113,1737,1737,1737,1737,0
|
|
20231201,153700,96945113,1737,1737,1737,1737,546
|
|
20231201,153600,96945113,1737,1737,1737,1737,0
|
|
20231201,153500,96945113,1737,1737,1737,1737,0
|
|
20231201,153400,96945113,1737,1737,1737,1737,0
|
|
20231201,153300,96945113,1737,1737,1737,1737,0
|
|
20231201,153200,96945113,1737,1737,1737,1737,0
|
|
20231201,153100,96945113,1737,1737,1737,1737,0
|
|
20231201,153000,96945113,1737,1737,1737,1737,546
|
|
20231201,152900,95996711,1745,1745,1745,1745,0
|
|
20231201,152800,95996711,1745,1745,1745,1745,0
|
|
20231201,152700,95996711,1745,1745,1745,1745,0
|
|
20231201,152600,95996711,1745,1745,1745,1745,0
|
|
20231201,152500,95996711,1745,1745,1745,1745,0
|
|
20231201,152400,95996711,1745,1745,1745,1745,0
|
|
20231201,152300,95996711,1745,1745,1745,1745,0
|
|
20231201,152200,95996711,1745,1745,1745,1745,0
|
|
20231201,152100,95996711,1745,1745,1745,1745,0
|
|
20231201,152000,95996711,1745,1745,1745,1745,0
|
|
20231201,151900,95996711,1745,1746,1746,1740,109
|
|
20231201,151800,95807000,1746,1746,1746,1746,0
|
|
20231201,151700,95807000,1746,1746,1746,1746,10
|
|
20231201,151600,95789540,1746,1746,1746,1746,0
|
|
20231201,151500,95789540,1746,1740,1746,1740,22
|
|
20231201,151400,95751188,1740,1741,1741,1740,294
|
|
20231201,151300,95239466,1746,1746,1746,1746,240
|
|
20231201,151200,94820426,1746,1746,1746,1746,0
|
|
20231201,151100,94820426,1746,1746,1746,1746,508
|
|
20231201,151000,93933458,1747,1741,1747,1741,159
|
|
20231201,150900,93655739,1747,1747,1747,1747,0
|
|
20231201,150800,93655739,1747,1747,1747,1747,0
|
|
20231201,150700,93655739,1747,1747,1747,1747,0
|
|
20231201,150600,93655739,1747,1747,1747,1747,0
|
|
20231201,150500,93655739,1747,1747,1747,1747,0
|
|
20231201,150400,93655739,1747,1747,1747,1747,0
|
|
20231201,150300,93655739,1747,1747,1747,1747,0
|
|
20231201,150200,93655739,1747,1747,1747,1747,111
|
|
20231201,150100,93461822,1747,1747,1747,1747,0
|
|
20231201,150000,93461822,1747,1747,1747,1747,54
|
|
20231201,145900,93367484,1741,1741,1741,1741,828
|
|
20231201,145800,91925936,1743,1743,1743,1743,0
|
|
20231201,145700,91925936,1743,1743,1743,1743,0
|
|
20231201,145600,91925936,1743,1743,1743,1743,0
|
|
20231201,145500,91925936,1743,1743,1743,1743,0
|
|
20231201,145400,91925936,1743,1743,1743,1743,0
|
|
20231201,145300,91925936,1743,1743,1743,1743,480
|
|
20231201,145200,91089296,1743,1743,1743,1743,0
|
|
20231201,145100,91089296,1743,1743,1743,1743,159
|
|
20231201,145000,90812159,1747,1747,1747,1747,0
|
|
20231201,144900,90812159,1747,1747,1747,1747,0
|
|
20231201,144800,90812159,1747,1747,1747,1747,0
|
|
20231201,144700,90812159,1747,1747,1747,1747,88
|
|
20231201,144600,90658423,1743,1743,1743,1743,0
|
|
20231201,144500,90658423,1743,1743,1743,1743,0
|
|
20231201,144400,90658423,1743,1743,1743,1743,380
|
|
20231201,144300,89996083,1743,1743,1743,1743,0
|
|
20231201,144200,89996083,1743,1745,1745,1743,516
|
|
20231201,144100,89096486,1747,1747,1747,1747,0
|
|
20231201,144000,89096486,1747,1747,1747,1747,130
|
|
20231201,143900,88869376,1746,1746,1746,1746,82
|
|
20231201,143800,88726204,1746,1746,1746,1746,102
|
|
20231201,143700,88548112,1747,1747,1747,1747,0
|
|
20231201,143600,88548112,1747,1747,1747,1747,0
|
|
20231201,143500,88548112,1747,1747,1747,1747,0
|
|
20231201,143400,88548112,1747,1747,1747,1747,0
|
|
20231201,143300,88548112,1747,1747,1747,1747,0
|
|
20231201,143200,88548112,1747,1747,1747,1747,0
|
|
20231201,143100,88548112,1747,1747,1747,1747,0
|
|
20231201,143000,88548112,1747,1747,1747,1747,3
|
|
20231201,142900,88542871,1745,1745,1745,1745,189
|
|
20231201,142800,88213066,1747,1747,1747,1747,0
|
|
20231201,142700,88213066,1747,1747,1747,1747,0
|
|
20231201,142600,88213066,1747,1747,1747,1747,0
|
|
20231201,142500,88213066,1747,1747,1747,1747,0
|
|
20231201,142400,88213066,1747,1747,1747,1747,0
|
|
20231201,142300,88213066,1747,1747,1747,1747,0
|
|
20231201,142200,88213066,1747,1747,1747,1747,0
|
|
20231201,142100,88213066,1747,1747,1747,1747,54
|
|
20231201,142000,88118728,1747,1747,1747,1747,0
|
|
20231201,141900,88118728,1747,1747,1747,1747,0
|
|
20231201,141800,88118728,1747,1747,1747,1747,0
|
|
20231201,141700,88118728,1747,1747,1747,1747,478
|
|
20231201,141600,87283662,1747,1747,1747,1747,0
|
|
20231201,141500,87283662,1747,1747,1747,1747,0
|
|
20231201,141400,87283662,1747,1747,1747,1747,9
|
|
20231201,141300,87267939,1748,1748,1748,1748,172
|
|
20231201,141200,86967283,1748,1748,1748,1748,114
|
|
20231201,141100,86768011,1749,1749,1749,1749,0
|
|
20231201,141000,86768011,1749,1749,1749,1749,88
|
|
20231201,140900,86614099,1749,1749,1749,1749,128
|
|
20231201,140800,86390227,1748,1748,1748,1748,0
|
|
20231201,140700,86390227,1748,1748,1748,1748,0
|
|
20231201,140600,86390227,1748,1749,1749,1748,214
|
|
20231201,140500,86015981,1750,1750,1750,1750,61
|
|
20231201,140400,85909231,1751,1751,1751,1751,0
|
|
20231201,140300,85909231,1751,1751,1751,1751,50
|
|
20231201,140200,85821681,1751,1751,1751,1751,0
|
|
20231201,140100,85821681,1751,1751,1751,1751,54
|
|
20231201,140000,85727127,1751,1751,1751,1751,0
|
|
20231201,135900,85727127,1751,1751,1751,1751,62
|
|
20231201,135800,85618565,1751,1751,1751,1751,0
|
|
20231201,135700,85618565,1751,1751,1751,1751,0
|
|
20231201,135600,85618565,1751,1751,1751,1751,58
|
|
20231201,135500,85517007,1751,1751,1751,1751,0
|
|
20231201,135400,85517007,1751,1751,1751,1751,76
|
|
20231201,135300,85383931,1751,1751,1751,1751,0
|
|
20231201,135200,85383931,1751,1751,1751,1751,61
|
|
20231201,135100,85277120,1751,1751,1751,1751,0
|
|
20231201,135000,85277120,1751,1751,1751,1751,0
|
|
20231201,134900,85277120,1751,1751,1751,1751,0
|
|
20231201,134800,85277120,1751,1751,1751,1751,0
|
|
20231201,134700,85277120,1751,1751,1751,1751,0
|
|
20231201,134600,85277120,1751,1751,1751,1751,55
|
|
20231201,134500,85180815,1751,1751,1751,1751,0
|
|
20231201,134400,85180815,1751,1751,1751,1751,0
|
|
20231201,134300,85180815,1751,1751,1751,1751,0
|
|
20231201,134200,85180815,1751,1751,1751,1751,54
|
|
20231201,134100,85086261,1751,1751,1751,1751,0
|
|
20231201,134000,85086261,1751,1751,1751,1751,500
|
|
20231201,133900,84210761,1750,1750,1750,1750,249
|
|
20231201,133800,83775011,1749,1750,1750,1749,379
|
|
20231201,133700,83112051,1750,1750,1750,1750,50
|
|
20231201,133600,83024551,1750,1750,1750,1750,177
|
|
20231201,133500,82714801,1751,1751,1751,1751,56
|
|
20231201,133400,82616745,1751,1751,1751,1751,55
|
|
20231201,133300,82520440,1748,1748,1748,1748,0
|
|
20231201,133200,82520440,1748,1748,1748,1748,0
|
|
20231201,133100,82520440,1748,1748,1748,1748,0
|
|
20231201,133000,82520440,1748,1748,1748,1748,0
|
|
20231201,132900,82520440,1748,1748,1748,1748,2
|
|
20231201,132800,82516944,1752,1752,1752,1752,0
|
|
20231201,132700,82516944,1752,1752,1752,1752,0
|
|
20231201,132600,82516944,1752,1752,1752,1752,0
|
|
20231201,132500,82516944,1752,1752,1752,1752,0
|
|
20231201,132400,82516944,1752,1748,1752,1748,40
|
|
20231201,132300,82447020,1748,1748,1748,1748,0
|
|
20231201,132200,82447020,1748,1748,1748,1748,55
|
|
20231201,132100,82350880,1748,1748,1748,1748,0
|
|
20231201,132000,82350880,1748,1748,1748,1748,6
|
|
20231201,131900,82340392,1748,1748,1748,1748,0
|
|
20231201,131800,82340392,1748,1748,1748,1748,0
|
|
20231201,131700,82340392,1748,1750,1750,1748,386
|
|
20231201,131600,81664944,1749,1750,1750,1749,195
|
|
20231201,131500,81323739,1752,1752,1752,1752,0
|
|
20231201,131400,81323739,1752,1752,1752,1752,0
|
|
20231201,131300,81323739,1752,1752,1752,1752,0
|
|
20231201,131200,81323739,1752,1752,1752,1752,56
|
|
20231201,131100,81225627,1753,1753,1753,1753,131
|
|
20231201,131000,80995984,1753,1753,1753,1753,0
|
|
20231201,130900,80995984,1753,1753,1753,1753,0
|
|
20231201,130800,80995984,1753,1753,1753,1753,76
|
|
20231201,130700,80862756,1753,1753,1753,1753,42
|
|
20231201,130600,80789130,1750,1750,1750,1750,0
|
|
20231201,130500,80789130,1750,1752,1752,1750,920
|
|
20231201,130400,79177825,1753,1753,1753,1753,0
|
|
20231201,130300,79177825,1753,1753,1753,1753,55
|
|
20231201,130200,79081410,1753,1753,1753,1753,0
|
|
20231201,130100,79081410,1753,1753,1753,1753,34
|
|
20231201,130000,79021808,1752,1752,1752,1752,0
|
|
20231201,125900,79021808,1752,1752,1752,1752,0
|
|
20231201,125800,79021808,1752,1752,1752,1752,0
|
|
20231201,125700,79021808,1752,1752,1752,1752,0
|
|
20231201,125600,79021808,1752,1752,1752,1752,70
|
|
20231201,125500,78899168,1752,1752,1752,1752,0
|
|
20231201,125400,78899168,1752,1752,1752,1752,0
|
|
20231201,125300,78899168,1752,1752,1752,1752,1000
|
|
20231201,125200,77147168,1753,1753,1753,1753,0
|
|
20231201,125100,77147168,1753,1753,1753,1753,0
|
|
20231201,125000,77147168,1753,1753,1753,1753,0
|
|
20231201,124900,77147168,1753,1753,1753,1753,65
|
|
20231201,124800,77033223,1753,1753,1753,1753,0
|
|
20231201,124700,77033223,1753,1753,1753,1753,0
|
|
20231201,124600,77033223,1753,1753,1753,1753,33
|
|
20231201,124500,76975374,1753,1753,1753,1753,87
|
|
20231201,124400,76822863,1754,1754,1754,1754,7
|
|
20231201,124300,76810585,1754,1754,1754,1754,334
|
|
20231201,124200,76224749,1753,1753,1753,1753,0
|
|
20231201,124100,76224749,1753,1753,1753,1753,0
|
|
20231201,124000,76224749,1753,1753,1753,1753,0
|
|
20231201,123900,76224749,1753,1753,1753,1753,15
|
|
20231201,123800,76198454,1751,1751,1751,1751,0
|
|
20231201,123700,76198454,1751,1751,1751,1751,0
|
|
20231201,123600,76198454,1751,1751,1751,1751,0
|
|
20231201,123500,76198454,1751,1751,1751,1751,0
|
|
20231201,123400,76198454,1751,1751,1751,1751,0
|
|
20231201,123300,76198454,1751,1751,1751,1751,125
|
|
20231201,123200,75979579,1754,1754,1754,1754,0
|
|
20231201,123100,75979579,1754,1754,1754,1754,71
|
|
20231201,123000,75855045,1751,1753,1753,1751,201
|
|
20231201,122900,75502818,1754,1754,1754,1754,2852
|
|
20231201,122800,70500410,1754,1754,1754,1754,0
|
|
20231201,122700,70500410,1754,1754,1754,1754,0
|
|
20231201,122600,70500410,1754,1754,1754,1754,0
|
|
20231201,122500,70500410,1754,1754,1754,1754,400
|
|
20231201,122400,69798810,1754,1756,1756,1754,155
|
|
20231201,122300,69526830,1756,1756,1756,1756,0
|
|
20231201,122200,69526830,1756,1756,1756,1756,76
|
|
20231201,122100,69393374,1756,1753,1756,1753,77
|
|
20231201,122000,69258219,1756,1756,1756,1756,0
|
|
20231201,121900,69258219,1756,1756,1756,1756,0
|
|
20231201,121800,69258219,1756,1756,1756,1756,0
|
|
20231201,121700,69258219,1756,1756,1756,1756,0
|
|
20231201,121600,69258219,1756,1756,1756,1756,0
|
|
20231201,121500,69258219,1756,1756,1756,1756,0
|
|
20231201,121400,69258219,1756,1756,1756,1756,100
|
|
20231201,121300,69082619,1756,1756,1756,1756,0
|
|
20231201,121200,69082619,1756,1756,1756,1756,0
|
|
20231201,121100,69082619,1756,1756,1756,1756,100
|
|
20231201,121000,68907019,1757,1757,1757,1757,0
|
|
20231201,120900,68907019,1757,1757,1757,1757,0
|
|
20231201,120800,68907019,1757,1757,1757,1757,61
|
|
20231201,120700,68799842,1757,1757,1757,1757,0
|
|
20231201,120600,68799842,1757,1757,1757,1757,0
|
|
20231201,120500,68799842,1757,1757,1757,1757,55
|
|
20231201,120400,68703207,1757,1757,1757,1757,0
|
|
20231201,120300,68703207,1757,1757,1757,1757,0
|
|
20231201,120200,68703207,1757,1756,1757,1756,60
|
|
20231201,120100,68597807,1756,1756,1756,1756,381
|
|
20231201,120000,67928771,1757,1757,1757,1757,0
|
|
20231201,115900,67928771,1757,1757,1757,1757,60
|
|
20231201,115800,67823351,1757,1757,1757,1757,1
|
|
20231201,115700,67821594,1757,1757,1757,1757,0
|
|
20231201,115600,67821594,1757,1745,1757,1745,5876
|
|
20231201,115500,57560829,1745,1745,1745,1745,0
|
|
20231201,115400,57560829,1745,1745,1745,1745,0
|
|
20231201,115300,57560829,1745,1745,1745,1745,0
|
|
20231201,115200,57560829,1745,1745,1745,1745,1141
|
|
20231201,115100,55569784,1745,1745,1745,1745,0
|
|
20231201,115000,55569784,1745,1745,1745,1745,0
|
|
20231201,114900,55569784,1745,1745,1745,1745,0
|
|
20231201,114800,55569784,1745,1745,1745,1745,0
|
|
20231201,114700,55569784,1745,1745,1745,1745,0
|
|
20231201,114600,55569784,1745,1745,1745,1745,0
|
|
20231201,114500,55569784,1745,1745,1745,1745,0
|
|
20231201,114400,55569784,1745,1745,1745,1745,0
|
|
20231201,114300,55569784,1745,1745,1745,1745,0
|
|
20231201,114200,55569784,1745,1745,1745,1745,0
|
|
20231201,114100,55569784,1745,1745,1745,1745,0
|
|
20231201,114000,55569784,1745,1745,1745,1745,0
|
|
20231201,113900,55569784,1745,1745,1745,1745,0
|
|
20231201,113800,55569784,1745,1745,1745,1745,0
|
|
20231201,113700,55569784,1745,1745,1745,1745,76
|
|
20231201,113600,55437164,1744,1744,1744,1744,242
|
|
20231201,113500,55015116,1744,1744,1744,1744,203
|
|
20231201,113400,54661084,1744,1744,1744,1744,0
|
|
20231201,113300,54661084,1744,1744,1744,1744,19
|
|
20231201,113200,54627948,1744,1744,1744,1744,7
|
|
20231201,113100,54615740,1743,1744,1744,1743,35
|
|
20231201,113000,54554728,1744,1744,1744,1743,461
|
|
20231201,112900,53751186,1744,1744,1744,1744,106
|
|
20231201,112800,53566322,1744,1744,1744,1744,20
|
|
20231201,112700,53531442,1744,1744,1744,1744,0
|
|
20231201,112600,53531442,1744,1744,1744,1744,0
|
|
20231201,112500,53531442,1744,1744,1744,1744,7
|
|
20231201,112400,53519234,1744,1744,1744,1744,0
|
|
20231201,112300,53519234,1744,1744,1744,1744,0
|
|
20231201,112200,53519234,1744,1744,1744,1744,29
|
|
20231201,112100,53468658,1744,1744,1744,1744,0
|
|
20231201,112000,53468658,1744,1744,1744,1744,0
|
|
20231201,111900,53468658,1744,1744,1744,1744,256
|
|
20231201,111800,53022194,1744,1744,1744,1744,0
|
|
20231201,111700,53022194,1744,1744,1744,1744,0
|
|
20231201,111600,53022194,1744,1744,1744,1744,25
|
|
20231201,111500,52978594,1743,1743,1743,1743,0
|
|
20231201,111400,52978594,1743,1743,1743,1743,2000
|
|
20231201,111300,49492594,1744,1744,1744,1744,8
|
|
20231201,111200,49478642,1745,1745,1745,1745,0
|
|
20231201,111100,49478642,1745,1744,1745,1744,75
|
|
20231201,111000,49347773,1744,1744,1744,1744,0
|
|
20231201,110900,49347773,1744,1744,1744,1744,8
|
|
20231201,110800,49333821,1741,1741,1741,1741,0
|
|
20231201,110700,49333821,1741,1741,1741,1741,0
|
|
20231201,110600,49333821,1741,1741,1741,1741,0
|
|
20231201,110500,49333821,1741,1741,1741,1741,0
|
|
20231201,110400,49333821,1741,1741,1741,1741,0
|
|
20231201,110300,49333821,1741,1741,1741,1741,0
|
|
20231201,110200,49333821,1741,1741,1741,1741,0
|
|
20231201,110100,49333821,1741,1744,1744,1741,197
|
|
20231201,110000,48990543,1744,1744,1744,1744,326
|
|
20231201,105900,48421999,1744,1745,1745,1744,193
|
|
20231201,105800,48085404,1744,1744,1744,1744,60
|
|
20231201,105700,47980764,1745,1745,1745,1745,5
|
|
20231201,105600,47972039,1745,1745,1745,1745,0
|
|
20231201,105500,47972039,1745,1745,1745,1745,0
|
|
20231201,105400,47972039,1745,1745,1745,1745,60
|
|
20231201,105300,47867339,1745,1745,1745,1745,4
|
|
20231201,105200,47860359,1745,1745,1745,1745,0
|
|
20231201,105100,47860359,1745,1742,1745,1742,78
|
|
20231201,105000,47724252,1742,1745,1745,1742,541
|
|
20231201,104900,46781565,1745,1745,1745,1745,12
|
|
20231201,104800,46760625,1742,1742,1742,1742,250
|
|
20231201,104700,46325125,1742,1742,1742,1742,0
|
|
20231201,104600,46325125,1742,1742,1742,1742,0
|
|
20231201,104500,46325125,1742,1744,1744,1742,150
|
|
20231201,104400,46063725,1744,1744,1744,1744,18
|
|
20231201,104300,46032333,1741,1741,1741,1741,100
|
|
20231201,104200,45858233,1741,1741,1741,1741,0
|
|
20231201,104100,45858233,1741,1741,1741,1741,275
|
|
20231201,104000,45379458,1741,1741,1741,1741,0
|
|
20231201,103900,45379458,1741,1741,1741,1741,0
|
|
20231201,103800,45379458,1741,1741,1741,1741,9
|
|
20231201,103700,45363789,1741,1741,1741,1741,0
|
|
20231201,103600,45363789,1741,1741,1741,1741,0
|
|
20231201,103500,45363789,1741,1741,1741,1741,10
|
|
20231201,103400,45346379,1741,1741,1741,1741,0
|
|
20231201,103300,45346379,1741,1741,1741,1741,0
|
|
20231201,103200,45346379,1741,1741,1741,1741,10
|
|
20231201,103100,45328969,1740,1740,1740,1740,64
|
|
20231201,103000,45217609,1741,1741,1741,1741,0
|
|
20231201,102900,45217609,1741,1741,1741,1741,0
|
|
20231201,102800,45217609,1741,1741,1741,1741,0
|
|
20231201,102700,45217609,1741,1741,1741,1741,0
|
|
20231201,102600,45217609,1741,1741,1741,1741,0
|
|
20231201,102500,45217609,1741,1741,1741,1741,0
|
|
20231201,102400,45217609,1741,1741,1741,1741,0
|
|
20231201,102300,45217609,1741,1741,1741,1741,0
|
|
20231201,102200,45217609,1741,1741,1741,1741,0
|
|
20231201,102100,45217609,1741,1741,1741,1741,0
|
|
20231201,102000,45217609,1741,1741,1741,1741,0
|
|
20231201,101900,45217609,1741,1741,1741,1741,0
|
|
20231201,101800,45217609,1741,1741,1741,1741,0
|
|
20231201,101700,45217609,1741,1741,1741,1741,0
|
|
20231201,101600,45217609,1741,1743,1743,1741,3
|
|
20231201,101500,45212383,1744,1744,1744,1744,0
|
|
20231201,101400,45212383,1744,1744,1744,1744,0
|
|
20231201,101300,45212383,1744,1744,1744,1744,0
|
|
20231201,101200,45212383,1744,1744,1744,1744,42
|
|
20231201,101100,45139135,1744,1743,1744,1743,22
|
|
20231201,101000,45100779,1732,1732,1732,1732,0
|
|
20231201,100900,45100779,1732,1732,1732,1732,0
|
|
20231201,100800,45100779,1732,1732,1732,1732,0
|
|
20231201,100700,45100779,1732,1732,1732,1732,12
|
|
20231201,100600,45079995,1744,1744,1744,1744,0
|
|
20231201,100500,45079995,1744,1739,1744,1739,77
|
|
20231201,100400,44945772,1739,1739,1739,1739,0
|
|
20231201,100300,44945772,1739,1739,1739,1739,63
|
|
20231201,100200,44836215,1739,1739,1739,1739,1
|
|
20231201,100100,44834476,1739,1739,1739,1739,10
|
|
20231201,100000,44817086,1739,1739,1739,1739,0
|
|
20231201,095900,44817086,1739,1739,1739,1739,0
|
|
20231201,095800,44817086,1739,1739,1739,1739,33
|
|
20231201,095700,44759699,1728,1728,1728,1728,1
|
|
20231201,095600,44757971,1728,1728,1728,1728,800
|
|
20231201,095500,43375571,1728,1732,1732,1728,2431
|
|
20231201,095400,39173519,1732,1732,1732,1732,0
|
|
20231201,095300,39173519,1732,1732,1732,1732,0
|
|
20231201,095200,39173519,1732,1732,1732,1732,50
|
|
20231201,095100,39086919,1744,1744,1744,1744,0
|
|
20231201,095000,39086919,1744,1744,1744,1744,0
|
|
20231201,094900,39086919,1744,1744,1744,1744,0
|
|
20231201,094800,39086919,1744,1739,1744,1739,20
|
|
20231201,094700,39052098,1740,1739,1740,1739,2
|
|
20231201,094600,39048619,1728,1728,1728,1728,0
|
|
20231201,094500,39048619,1728,1728,1728,1728,1
|
|
20231201,094400,39046891,1727,1736,1736,1726,501
|
|
20231201,094300,38180841,1740,1740,1740,1740,3
|
|
20231201,094200,38175621,1744,1744,1744,1744,0
|
|
20231201,094100,38175621,1744,1744,1744,1744,1
|
|
20231201,094000,38173877,1744,1744,1744,1744,1436
|
|
20231201,093900,35669493,1744,1739,1744,1724,678
|
|
20231201,093800,34497402,1742,1742,1742,1742,850
|
|
20231201,093700,33016702,1740,1739,1742,1739,905
|
|
20231201,093600,31440206,1740,1740,1740,1740,183
|
|
20231201,093500,31121786,1740,1741,1741,1740,850
|
|
20231201,093400,29642371,1742,1743,1743,1742,16
|
|
20231201,093300,29614489,1744,1744,1744,1744,10
|
|
20231201,093200,29597049,1745,1745,1745,1745,0
|
|
20231201,093100,29597049,1745,1745,1745,1745,0
|
|
20231201,093000,29597049,1745,1745,1745,1745,0
|
|
20231201,092900,29597049,1745,1742,1745,1742,685
|
|
20231201,092800,28403539,1745,1745,1745,1745,573
|
|
20231201,092700,27403654,1745,1745,1745,1745,0
|
|
20231201,092600,27403654,1745,1745,1745,1745,19
|
|
20231201,092500,27370499,1745,1745,1745,1745,573
|
|
20231201,092400,26370614,1746,1746,1746,1746,200
|
|
20231201,092300,26021414,1746,1746,1746,1746,0
|
|
20231201,092200,26021414,1746,1746,1746,1746,0
|
|
20231201,092100,26021414,1746,1746,1746,1746,0
|
|
20231201,092000,26021414,1746,1746,1746,1746,77
|
|
20231201,091900,25886972,1740,1740,1740,1740,2098
|
|
20231201,091800,22236452,1740,1740,1740,1740,0
|
|
20231201,091700,22236452,1740,1740,1740,1740,0
|
|
20231201,091600,22236452,1740,1740,1740,1740,2
|
|
20231201,091500,22232972,1746,1746,1746,1746,0
|
|
20231201,091400,22232972,1746,1745,1746,1745,20
|
|
20231201,091300,22198062,1739,1739,1739,1739,0
|
|
20231201,091200,22198062,1739,1739,1739,1739,1
|
|
20231201,091100,22196323,1740,1740,1740,1740,1105
|
|
20231201,091000,20273623,1746,1746,1746,1746,0
|
|
20231201,090900,20273623,1746,1746,1746,1746,0
|
|
20231201,090800,20273623,1746,1746,1746,1746,0
|
|
20231201,090700,20273623,1746,1746,1746,1746,40
|
|
20231201,090600,20203783,1746,1745,1746,1745,436
|
|
20231201,090500,19442936,1745,1745,1745,1745,2130
|
|
20231201,090400,15726086,1745,1745,1746,1745,484
|
|
20231201,090300,14881063,1746,1746,1746,1746,10
|
|
20231201,090200,14863603,1746,1740,1746,1740,2176
|
|
20231201,090100,11068099,1740,1739,1740,1739,538
|
|
20231201,090000,10132068,1737,1740,1740,1731,4776
|