621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,191800,95851800,7050,7050,7050,7050,1343
|
|
20231201,191700,95851800,7050,7050,7050,7050,0
|
|
20231201,191600,95851800,7050,7050,7050,7050,0
|
|
20231201,191500,95851800,7050,7050,7050,7050,0
|
|
20231201,191400,95851800,7050,7050,7050,7050,0
|
|
20231201,191300,95851800,7050,7050,7050,7050,0
|
|
20231201,191200,95851800,7050,7050,7050,7050,0
|
|
20231201,191100,95851800,7050,7050,7050,7050,0
|
|
20231201,191000,95851800,7050,7050,7050,7050,0
|
|
20231201,190900,95851800,7050,7050,7050,7050,0
|
|
20231201,190800,95851800,7050,7050,7050,7050,0
|
|
20231201,190700,95851800,7050,7050,7050,7050,0
|
|
20231201,190600,95851800,7050,7050,7050,7050,0
|
|
20231201,190500,95851800,7050,7050,7050,7050,0
|
|
20231201,190400,95851800,7050,7050,7050,7050,0
|
|
20231201,190300,95851800,7050,7050,7050,7050,0
|
|
20231201,190200,95851800,7050,7050,7050,7050,0
|
|
20231201,190100,95851800,7050,7050,7050,7050,0
|
|
20231201,190000,95851800,7050,7050,7050,7050,0
|
|
20231201,185900,95851800,7050,7050,7050,7050,0
|
|
20231201,185800,95851800,7050,7050,7050,7050,0
|
|
20231201,185700,95851800,7050,7050,7050,7050,0
|
|
20231201,185600,95851800,7050,7050,7050,7050,0
|
|
20231201,185500,95851800,7050,7050,7050,7050,0
|
|
20231201,185400,95851800,7050,7050,7050,7050,0
|
|
20231201,185300,95851800,7050,7050,7050,7050,0
|
|
20231201,185200,95851800,7050,7050,7050,7050,0
|
|
20231201,185100,95851800,7050,7050,7050,7050,0
|
|
20231201,185000,95851800,7050,7050,7050,7050,0
|
|
20231201,184900,95851800,7050,7050,7050,7050,0
|
|
20231201,184800,95851800,7050,7050,7050,7050,1343
|
|
20231201,184700,95851800,7050,7050,7050,7050,0
|
|
20231201,184600,95851800,7050,7050,7050,7050,0
|
|
20231201,184500,95851800,7050,7050,7050,7050,0
|
|
20231201,184400,95851800,7050,7050,7050,7050,0
|
|
20231201,184300,95851800,7050,7050,7050,7050,0
|
|
20231201,184200,95851800,7050,7050,7050,7050,0
|
|
20231201,184100,95851800,7050,7050,7050,7050,0
|
|
20231201,184000,95851800,7050,7050,7050,7050,0
|
|
20231201,183900,95851800,7050,7050,7050,7050,0
|
|
20231201,183800,95851800,7050,7050,7050,7050,0
|
|
20231201,183700,95851800,7050,7050,7050,7050,0
|
|
20231201,183600,95851800,7050,7050,7050,7050,0
|
|
20231201,183500,95851800,7050,7050,7050,7050,0
|
|
20231201,183400,95851800,7050,7050,7050,7050,0
|
|
20231201,183300,95851800,7050,7050,7050,7050,0
|
|
20231201,183200,95851800,7050,7050,7050,7050,0
|
|
20231201,183100,95851800,7050,7050,7050,7050,0
|
|
20231201,183000,95851800,7050,7050,7050,7050,0
|
|
20231201,182900,95851800,7050,7050,7050,7050,0
|
|
20231201,182800,95851800,7050,7050,7050,7050,0
|
|
20231201,182700,95851800,7050,7050,7050,7050,0
|
|
20231201,182600,95851800,7050,7050,7050,7050,0
|
|
20231201,182500,95851800,7050,7050,7050,7050,0
|
|
20231201,182400,95851800,7050,7050,7050,7050,0
|
|
20231201,182300,95851800,7050,7050,7050,7050,0
|
|
20231201,182200,95851800,7050,7050,7050,7050,0
|
|
20231201,182100,95851800,7050,7050,7050,7050,0
|
|
20231201,182000,95851800,7050,7050,7050,7050,0
|
|
20231201,181900,95851800,7050,7050,7050,7050,0
|
|
20231201,181800,95851800,7050,7050,7050,7050,1343
|
|
20231201,181700,95851800,7050,7050,7050,7050,0
|
|
20231201,181600,95851800,7050,7050,7050,7050,0
|
|
20231201,181500,95851800,7050,7050,7050,7050,0
|
|
20231201,181400,95851800,7050,7050,7050,7050,0
|
|
20231201,181300,95851800,7050,7050,7050,7050,0
|
|
20231201,181200,95851800,7050,7050,7050,7050,0
|
|
20231201,181100,95851800,7050,7050,7050,7050,0
|
|
20231201,181000,95851800,7050,7050,7050,7050,0
|
|
20231201,180900,95851800,7050,7050,7050,7050,0
|
|
20231201,180800,95851800,7050,7050,7050,7050,0
|
|
20231201,180700,95851800,7050,7050,7050,7050,0
|
|
20231201,180600,95851800,7050,7050,7050,7050,0
|
|
20231201,180500,95851800,7050,7050,7050,7050,0
|
|
20231201,180400,95851800,7050,7050,7050,7050,0
|
|
20231201,180300,95851800,7050,7050,7050,7050,0
|
|
20231201,180200,95851800,7050,7050,7050,7050,0
|
|
20231201,180100,95851800,7050,7050,7050,7050,0
|
|
20231201,180000,95851800,7050,7050,7050,7050,0
|
|
20231201,175900,95851800,7050,7050,7050,7050,0
|
|
20231201,175800,95851800,7050,7050,7050,7050,0
|
|
20231201,175700,95851800,7050,7050,7050,7050,0
|
|
20231201,175600,95851800,7050,7050,7050,7050,0
|
|
20231201,175500,95851800,7050,7050,7050,7050,0
|
|
20231201,175400,95851800,7050,7050,7050,7050,0
|
|
20231201,175300,95851800,7050,7050,7050,7050,0
|
|
20231201,175200,95851800,7050,7050,7050,7050,0
|
|
20231201,175100,95851800,7050,7050,7050,7050,0
|
|
20231201,175000,95851800,7050,7050,7050,7050,0
|
|
20231201,174900,95851800,7050,7050,7050,7050,0
|
|
20231201,174800,95851800,7050,7050,7050,7050,1343
|
|
20231201,174700,95851800,7050,7050,7050,7050,0
|
|
20231201,174600,95851800,7050,7050,7050,7050,0
|
|
20231201,174500,95851800,7050,7050,7050,7050,0
|
|
20231201,174400,95851800,7050,7050,7050,7050,0
|
|
20231201,174300,95851800,7050,7050,7050,7050,0
|
|
20231201,174200,95851800,7050,7050,7050,7050,0
|
|
20231201,174100,95851800,7050,7050,7050,7050,0
|
|
20231201,174000,95851800,7050,7050,7050,7050,0
|
|
20231201,173900,95851800,7050,7050,7050,7050,0
|
|
20231201,173800,95851800,7050,7050,7050,7050,0
|
|
20231201,173700,95851800,7050,7050,7050,7050,0
|
|
20231201,173600,95851800,7050,7050,7050,7050,0
|
|
20231201,173500,95851800,7050,7050,7050,7050,0
|
|
20231201,173400,95851800,7050,7050,7050,7050,0
|
|
20231201,173300,95851800,7050,7050,7050,7050,0
|
|
20231201,173200,95851800,7050,7050,7050,7050,0
|
|
20231201,173100,95851800,7050,7050,7050,7050,0
|
|
20231201,173000,95851800,7050,7050,7050,7050,0
|
|
20231201,172900,95851800,7050,7050,7050,7050,0
|
|
20231201,172800,95851800,7050,7050,7050,7050,0
|
|
20231201,172700,95851800,7050,7050,7050,7050,0
|
|
20231201,172600,95851800,7050,7050,7050,7050,0
|
|
20231201,172500,95851800,7050,7050,7050,7050,0
|
|
20231201,172400,95851800,7050,7050,7050,7050,0
|
|
20231201,172300,95851800,7050,7050,7050,7050,0
|
|
20231201,172200,95851800,7050,7050,7050,7050,0
|
|
20231201,172100,95851800,7050,7050,7050,7050,0
|
|
20231201,172000,95851800,7050,7050,7050,7050,0
|
|
20231201,171900,95851800,7050,7050,7050,7050,0
|
|
20231201,171800,95851800,7050,7050,7050,7050,1343
|
|
20231201,171700,95851800,7050,7050,7050,7050,0
|
|
20231201,171600,95851800,7050,7050,7050,7050,0
|
|
20231201,171500,95851800,7050,7050,7050,7050,0
|
|
20231201,171400,95851800,7050,7050,7050,7050,0
|
|
20231201,171300,95851800,7050,7050,7050,7050,0
|
|
20231201,171200,95851800,7050,7050,7050,7050,0
|
|
20231201,171100,95851800,7050,7050,7050,7050,0
|
|
20231201,171000,95851800,7050,7050,7050,7050,0
|
|
20231201,170900,95851800,7050,7050,7050,7050,0
|
|
20231201,170800,95851800,7050,7050,7050,7050,0
|
|
20231201,170700,95851800,7050,7050,7050,7050,0
|
|
20231201,170600,95851800,7050,7050,7050,7050,0
|
|
20231201,170500,95851800,7050,7050,7050,7050,0
|
|
20231201,170400,95851800,7050,7050,7050,7050,0
|
|
20231201,170300,95851800,7050,7050,7050,7050,0
|
|
20231201,170200,95851800,7050,7050,7050,7050,0
|
|
20231201,170100,95851800,7050,7050,7050,7050,0
|
|
20231201,170000,95851800,7050,7050,7050,7050,0
|
|
20231201,165900,95851800,7050,7050,7050,7050,0
|
|
20231201,165800,95851800,7050,7050,7050,7050,0
|
|
20231201,165700,95851800,7050,7050,7050,7050,0
|
|
20231201,165600,95851800,7050,7050,7050,7050,0
|
|
20231201,165500,95851800,7050,7050,7050,7050,0
|
|
20231201,165400,95851800,7050,7050,7050,7050,0
|
|
20231201,165300,95851800,7050,7050,7050,7050,0
|
|
20231201,165200,95851800,7050,7050,7050,7050,0
|
|
20231201,165100,95851800,7050,7050,7050,7050,0
|
|
20231201,165000,95851800,7050,7050,7050,7050,0
|
|
20231201,164900,95851800,7050,7050,7050,7050,0
|
|
20231201,164800,95851800,7050,7050,7050,7050,1343
|
|
20231201,164700,95851800,7050,7050,7050,7050,0
|
|
20231201,164600,95851800,7050,7050,7050,7050,0
|
|
20231201,164500,95851800,7050,7050,7050,7050,0
|
|
20231201,164400,95851800,7050,7050,7050,7050,0
|
|
20231201,164300,95851800,7050,7050,7050,7050,0
|
|
20231201,164200,95851800,7050,7050,7050,7050,0
|
|
20231201,164100,95851800,7050,7050,7050,7050,0
|
|
20231201,164000,95851800,7050,7050,7050,7050,0
|
|
20231201,163900,95851800,7050,7050,7050,7050,0
|
|
20231201,163800,95851800,7050,7050,7050,7050,0
|
|
20231201,163700,95851800,7050,7050,7050,7050,0
|
|
20231201,163600,95851800,7050,7050,7050,7050,0
|
|
20231201,163500,95851800,7050,7050,7050,7050,0
|
|
20231201,163400,95851800,7050,7050,7050,7050,0
|
|
20231201,163300,95851800,7050,7050,7050,7050,0
|
|
20231201,163200,95851800,7050,7050,7050,7050,0
|
|
20231201,163100,95851800,7050,7050,7050,7050,0
|
|
20231201,163000,95851800,7050,7050,7050,7050,0
|
|
20231201,162900,95851800,7050,7050,7050,7050,0
|
|
20231201,162800,95851800,7050,7050,7050,7050,0
|
|
20231201,162700,95851800,7050,7050,7050,7050,0
|
|
20231201,162600,95851800,7050,7050,7050,7050,0
|
|
20231201,162500,95851800,7050,7050,7050,7050,0
|
|
20231201,162400,95851800,7050,7050,7050,7050,0
|
|
20231201,162300,95851800,7050,7050,7050,7050,0
|
|
20231201,162200,95851800,7050,7050,7050,7050,0
|
|
20231201,162100,95851800,7050,7050,7050,7050,0
|
|
20231201,162000,95851800,7050,7050,7050,7050,0
|
|
20231201,161900,95851800,7050,7050,7050,7050,0
|
|
20231201,161800,95851800,7050,7050,7050,7050,1343
|
|
20231201,161700,95851800,7050,7050,7050,7050,0
|
|
20231201,161600,95851800,7050,7050,7050,7050,0
|
|
20231201,161500,95851800,7050,7050,7050,7050,0
|
|
20231201,161400,95851800,7050,7050,7050,7050,0
|
|
20231201,161300,95851800,7050,7050,7050,7050,0
|
|
20231201,161200,95851800,7050,7050,7050,7050,0
|
|
20231201,161100,95851800,7050,7050,7050,7050,0
|
|
20231201,161000,95851800,7050,7050,7050,7050,0
|
|
20231201,160900,95851800,7050,7050,7050,7050,0
|
|
20231201,160800,95851800,7050,7050,7050,7050,0
|
|
20231201,160700,95851800,7050,7050,7050,7050,0
|
|
20231201,160600,95851800,7050,7050,7050,7050,0
|
|
20231201,160500,95851800,7050,7050,7050,7050,0
|
|
20231201,160400,95851800,7050,7050,7050,7050,0
|
|
20231201,160300,95851800,7050,7050,7050,7050,0
|
|
20231201,160200,95851800,7050,7050,7050,7050,0
|
|
20231201,160100,95851800,7050,7050,7050,7050,0
|
|
20231201,160000,95851800,7050,7050,7050,7050,0
|
|
20231201,155900,95851800,7050,7050,7050,7050,0
|
|
20231201,155800,95851800,7050,7050,7050,7050,0
|
|
20231201,155700,95851800,7050,7050,7050,7050,0
|
|
20231201,155600,95851800,7050,7050,7050,7050,0
|
|
20231201,155500,95851800,7050,7050,7050,7050,0
|
|
20231201,155400,95851800,7050,7050,7050,7050,0
|
|
20231201,155300,95851800,7050,7050,7050,7050,0
|
|
20231201,155200,95851800,7050,7050,7050,7050,0
|
|
20231201,155100,95851800,7050,7050,7050,7050,0
|
|
20231201,155000,95851800,7050,7050,7050,7050,0
|
|
20231201,154900,95851800,7050,7050,7050,7050,0
|
|
20231201,154800,95851800,7050,7050,7050,7050,1343
|
|
20231201,154700,95851800,7050,7050,7050,7050,0
|
|
20231201,154600,95851800,7050,7050,7050,7050,0
|
|
20231201,154500,95851800,7050,7050,7050,7050,0
|
|
20231201,154400,95851800,7050,7050,7050,7050,0
|
|
20231201,154300,95851800,7050,7050,7050,7050,0
|
|
20231201,154200,95851800,7050,7050,7050,7050,0
|
|
20231201,154100,95851800,7050,7050,7050,7050,0
|
|
20231201,154000,95851800,7050,7050,7050,7050,0
|
|
20231201,153900,95851800,7050,7050,7050,7050,0
|
|
20231201,153800,95851800,7050,7050,7050,7050,0
|
|
20231201,153700,95851800,7050,7050,7050,7050,0
|
|
20231201,153600,95851800,7050,7050,7050,7050,0
|
|
20231201,153500,95851800,7050,7050,7050,7050,0
|
|
20231201,153400,95851800,7050,7050,7050,7050,0
|
|
20231201,153300,95851800,7050,7050,7050,7050,0
|
|
20231201,153200,95851800,7050,7050,7050,7050,0
|
|
20231201,153100,95851800,7050,7050,7050,7050,0
|
|
20231201,153000,95851800,7050,7050,7050,7050,1343
|
|
20231201,152900,86383650,7050,7050,7050,7050,0
|
|
20231201,152800,86383650,7050,7050,7050,7050,0
|
|
20231201,152700,86383650,7050,7050,7050,7050,0
|
|
20231201,152600,86383650,7050,7050,7050,7050,0
|
|
20231201,152500,86383650,7050,7050,7050,7050,0
|
|
20231201,152400,86383650,7050,7050,7050,7050,0
|
|
20231201,152300,86383650,7050,7050,7050,7050,0
|
|
20231201,152200,86383650,7050,7050,7050,7050,0
|
|
20231201,152100,86383650,7050,7050,7050,7050,0
|
|
20231201,152000,86383650,7050,7050,7050,7050,0
|
|
20231201,151900,86383650,7050,7060,7060,7050,20
|
|
20231201,151800,86242510,7050,7060,7060,7050,2000
|
|
20231201,151700,72142070,7100,7100,7100,7100,0
|
|
20231201,151600,72142070,7100,7100,7100,7100,0
|
|
20231201,151500,72142070,7100,7100,7100,7100,0
|
|
20231201,151400,72142070,7100,7100,7100,7100,0
|
|
20231201,151300,72142070,7100,7100,7100,7100,0
|
|
20231201,151200,72142070,7100,7100,7100,7100,0
|
|
20231201,151100,72142070,7100,7100,7100,7100,0
|
|
20231201,151000,72142070,7100,7100,7100,7100,0
|
|
20231201,150900,72142070,7100,7100,7100,7100,0
|
|
20231201,150800,72142070,7100,7100,7100,7100,0
|
|
20231201,150700,72142070,7100,7100,7100,7100,5
|
|
20231201,150600,72106570,7050,7050,7050,7050,0
|
|
20231201,150500,72106570,7050,7050,7050,7050,0
|
|
20231201,150400,72106570,7050,7050,7050,7050,0
|
|
20231201,150300,72106570,7050,7050,7050,7050,0
|
|
20231201,150200,72106570,7050,7050,7050,7050,0
|
|
20231201,150100,72106570,7050,7080,7080,7050,2000
|
|
20231201,150000,57984760,7110,7110,7110,7110,0
|
|
20231201,145900,57984760,7110,7110,7110,7110,0
|
|
20231201,145800,57984760,7110,7110,7110,7110,0
|
|
20231201,145700,57984760,7110,7110,7110,7110,0
|
|
20231201,145600,57984760,7110,7110,7110,7110,0
|
|
20231201,145500,57984760,7110,7110,7110,7110,0
|
|
20231201,145400,57984760,7110,7110,7110,7110,0
|
|
20231201,145300,57984760,7110,7110,7110,7110,0
|
|
20231201,145200,57984760,7110,7110,7110,7110,0
|
|
20231201,145100,57984760,7110,7110,7110,7110,0
|
|
20231201,145000,57984760,7110,7110,7110,7110,0
|
|
20231201,144900,57984760,7110,7110,7110,7110,0
|
|
20231201,144800,57984760,7110,7110,7110,7110,0
|
|
20231201,144700,57984760,7110,7110,7110,7110,0
|
|
20231201,144600,57984760,7110,7110,7110,7110,0
|
|
20231201,144500,57984760,7110,7110,7110,7110,0
|
|
20231201,144400,57984760,7110,7110,7110,7110,0
|
|
20231201,144300,57984760,7110,7110,7110,7110,2
|
|
20231201,144200,57970540,7110,7110,7110,7110,0
|
|
20231201,144100,57970540,7110,7110,7110,7110,0
|
|
20231201,144000,57970540,7110,7110,7110,7110,1
|
|
20231201,143900,57963430,7110,7110,7110,7110,0
|
|
20231201,143800,57963430,7110,7110,7110,7110,0
|
|
20231201,143700,57963430,7110,7110,7110,7110,0
|
|
20231201,143600,57963430,7110,7110,7110,7110,0
|
|
20231201,143500,57963430,7110,7110,7110,7110,1
|
|
20231201,143400,57956320,7060,7060,7060,7060,0
|
|
20231201,143300,57956320,7060,7060,7060,7060,0
|
|
20231201,143200,57956320,7060,7060,7060,7060,0
|
|
20231201,143100,57956320,7060,7060,7060,7060,0
|
|
20231201,143000,57956320,7060,7060,7060,7060,0
|
|
20231201,142900,57956320,7060,7060,7060,7060,0
|
|
20231201,142800,57956320,7060,7060,7060,7060,0
|
|
20231201,142700,57956320,7060,7060,7060,7060,0
|
|
20231201,142600,57956320,7060,7060,7060,7060,0
|
|
20231201,142500,57956320,7060,7060,7060,7060,0
|
|
20231201,142400,57956320,7060,7060,7060,7060,0
|
|
20231201,142300,57956320,7060,7060,7060,7060,1
|
|
20231201,142200,57949260,7070,7070,7070,7070,0
|
|
20231201,142100,57949260,7070,7070,7070,7070,0
|
|
20231201,142000,57949260,7070,7070,7070,7070,1
|
|
20231201,141900,57942190,7060,7070,7070,7060,29
|
|
20231201,141800,57737440,7070,7060,7070,7060,11
|
|
20231201,141700,57659770,7070,7070,7070,7070,1
|
|
20231201,141600,57652700,7070,7070,7070,7070,1
|
|
20231201,141500,57645630,7070,7070,7070,7070,1
|
|
20231201,141400,57638560,7060,7080,7080,7060,828
|
|
20231201,141300,51790300,7080,7110,7110,7080,257
|
|
20231201,141200,49969870,7120,7120,7120,7120,0
|
|
20231201,141100,49969870,7120,7120,7120,7120,0
|
|
20231201,141000,49969870,7120,7120,7120,7120,0
|
|
20231201,140900,49969870,7120,7120,7120,7120,0
|
|
20231201,140800,49969870,7120,7120,7120,7120,0
|
|
20231201,140700,49969870,7120,7120,7120,7120,0
|
|
20231201,140600,49969870,7120,7120,7120,7120,0
|
|
20231201,140500,49969870,7120,7120,7120,7120,0
|
|
20231201,140400,49969870,7120,7110,7120,7110,21
|
|
20231201,140300,49820550,7120,7120,7120,7120,0
|
|
20231201,140200,49820550,7120,7120,7120,7120,0
|
|
20231201,140100,49820550,7120,7120,7120,7120,0
|
|
20231201,140000,49820550,7120,7120,7120,7120,0
|
|
20231201,135900,49820550,7120,7120,7120,7120,0
|
|
20231201,135800,49820550,7120,7120,7120,7120,0
|
|
20231201,135700,49820550,7120,7120,7120,7120,0
|
|
20231201,135600,49820550,7120,7120,7120,7120,0
|
|
20231201,135500,49820550,7120,7120,7120,7120,0
|
|
20231201,135400,49820550,7120,7120,7120,7120,0
|
|
20231201,135300,49820550,7120,7120,7120,7120,0
|
|
20231201,135200,49820550,7120,7120,7120,7120,0
|
|
20231201,135100,49820550,7120,7120,7120,7120,0
|
|
20231201,135000,49820550,7120,7120,7120,7120,0
|
|
20231201,134900,49820550,7120,7120,7120,7120,0
|
|
20231201,134800,49820550,7120,7120,7120,7120,0
|
|
20231201,134700,49820550,7120,7120,7120,7120,0
|
|
20231201,134600,49820550,7120,7120,7120,7120,0
|
|
20231201,134500,49820550,7120,7120,7120,7120,0
|
|
20231201,134400,49820550,7120,7120,7120,7120,0
|
|
20231201,134300,49820550,7120,7120,7120,7120,0
|
|
20231201,134200,49820550,7120,7120,7120,7120,0
|
|
20231201,134100,49820550,7120,7120,7120,7120,0
|
|
20231201,134000,49820550,7120,7120,7120,7120,6
|
|
20231201,133900,49777830,7120,7120,7120,7120,0
|
|
20231201,133800,49777830,7120,7120,7120,7120,0
|
|
20231201,133700,49777830,7120,7120,7120,7120,0
|
|
20231201,133600,49777830,7120,7120,7120,7120,0
|
|
20231201,133500,49777830,7120,7120,7120,7120,1
|
|
20231201,133400,49770710,7110,7110,7110,7110,0
|
|
20231201,133300,49770710,7110,7110,7110,7110,0
|
|
20231201,133200,49770710,7110,7110,7110,7110,0
|
|
20231201,133100,49770710,7110,7120,7120,7110,62
|
|
20231201,133000,49329290,7120,7120,7120,7120,0
|
|
20231201,132900,49329290,7120,7120,7120,7120,0
|
|
20231201,132800,49329290,7120,7120,7120,7120,0
|
|
20231201,132700,49329290,7120,7120,7120,7120,0
|
|
20231201,132600,49329290,7120,7120,7120,7120,0
|
|
20231201,132500,49329290,7120,7120,7120,7120,0
|
|
20231201,132400,49329290,7120,7120,7120,7120,0
|
|
20231201,132300,49329290,7120,7120,7120,7120,0
|
|
20231201,132200,49329290,7120,7120,7120,7120,0
|
|
20231201,132100,49329290,7120,7120,7120,7120,0
|
|
20231201,132000,49329290,7120,7120,7120,7120,0
|
|
20231201,131900,49329290,7120,7120,7120,7120,2
|
|
20231201,131800,49315050,7130,7130,7130,7130,10
|
|
20231201,131700,49243750,7130,7130,7130,7130,0
|
|
20231201,131600,49243750,7130,7130,7130,7130,0
|
|
20231201,131500,49243750,7130,7130,7130,7130,0
|
|
20231201,131400,49243750,7130,7130,7130,7130,0
|
|
20231201,131300,49243750,7130,7130,7130,7130,0
|
|
20231201,131200,49243750,7130,7130,7130,7130,0
|
|
20231201,131100,49243750,7130,7130,7130,7130,30
|
|
20231201,131000,49029850,7130,7130,7130,7130,0
|
|
20231201,130900,49029850,7130,7130,7130,7130,0
|
|
20231201,130800,49029850,7130,7130,7130,7130,0
|
|
20231201,130700,49029850,7130,7130,7130,7130,0
|
|
20231201,130600,49029850,7130,7130,7130,7130,0
|
|
20231201,130500,49029850,7130,7130,7130,7130,0
|
|
20231201,130400,49029850,7130,7130,7130,7130,0
|
|
20231201,130300,49029850,7130,7130,7130,7130,0
|
|
20231201,130200,49029850,7130,7130,7130,7130,0
|
|
20231201,130100,49029850,7130,7130,7130,7130,0
|
|
20231201,130000,49029850,7130,7130,7130,7130,0
|
|
20231201,125900,49029850,7130,7130,7130,7130,0
|
|
20231201,125800,49029850,7130,7130,7130,7130,0
|
|
20231201,125700,49029850,7130,7130,7130,7130,0
|
|
20231201,125600,49029850,7130,7130,7130,7130,0
|
|
20231201,125500,49029850,7130,7130,7130,7130,0
|
|
20231201,125400,49029850,7130,7130,7130,7130,0
|
|
20231201,125300,49029850,7130,7130,7130,7130,0
|
|
20231201,125200,49029850,7130,7130,7130,7130,1
|
|
20231201,125100,49022720,7130,7130,7130,7130,0
|
|
20231201,125000,49022720,7130,7130,7130,7130,1
|
|
20231201,124900,49015590,7130,7130,7130,7130,0
|
|
20231201,124800,49015590,7130,7130,7130,7130,1
|
|
20231201,124700,49008460,7130,7130,7130,7130,0
|
|
20231201,124600,49008460,7130,7130,7130,7130,0
|
|
20231201,124500,49008460,7130,7130,7130,7130,0
|
|
20231201,124400,49008460,7130,7130,7130,7130,1
|
|
20231201,124300,49001330,7120,7120,7120,7120,0
|
|
20231201,124200,49001330,7120,7120,7120,7120,0
|
|
20231201,124100,49001330,7120,7120,7120,7120,0
|
|
20231201,124000,49001330,7120,7120,7120,7120,0
|
|
20231201,123900,49001330,7120,7120,7120,7120,55
|
|
20231201,123800,48609730,7120,7120,7120,7120,0
|
|
20231201,123700,48609730,7120,7120,7120,7120,1
|
|
20231201,123600,48602610,7120,7120,7120,7120,0
|
|
20231201,123500,48602610,7120,7120,7120,7120,0
|
|
20231201,123400,48602610,7120,7120,7120,7120,0
|
|
20231201,123300,48602610,7120,7120,7120,7120,1
|
|
20231201,123200,48595490,7120,7120,7120,7120,0
|
|
20231201,123100,48595490,7120,7120,7120,7120,0
|
|
20231201,123000,48595490,7120,7120,7120,7120,0
|
|
20231201,122900,48595490,7120,7120,7120,7120,0
|
|
20231201,122800,48595490,7120,7120,7120,7120,0
|
|
20231201,122700,48595490,7120,7120,7120,7120,0
|
|
20231201,122600,48595490,7120,7120,7120,7120,0
|
|
20231201,122500,48595490,7120,7120,7120,7120,0
|
|
20231201,122400,48595490,7120,7120,7120,7120,0
|
|
20231201,122300,48595490,7120,7120,7120,7120,0
|
|
20231201,122200,48595490,7120,7120,7120,7120,0
|
|
20231201,122100,48595490,7120,7120,7120,7120,1
|
|
20231201,122000,48588370,7110,7110,7110,7110,0
|
|
20231201,121900,48588370,7110,7110,7110,7110,20
|
|
20231201,121800,48446170,7120,7120,7120,7120,1
|
|
20231201,121700,48439050,7110,7110,7110,7110,0
|
|
20231201,121600,48439050,7110,7110,7110,7110,0
|
|
20231201,121500,48439050,7110,7110,7110,7110,0
|
|
20231201,121400,48439050,7110,7110,7110,7110,0
|
|
20231201,121300,48439050,7110,7110,7110,7110,0
|
|
20231201,121200,48439050,7110,7110,7110,7110,0
|
|
20231201,121100,48439050,7110,7110,7110,7110,0
|
|
20231201,121000,48439050,7110,7110,7110,7110,0
|
|
20231201,120900,48439050,7110,7110,7110,7110,0
|
|
20231201,120800,48439050,7110,7110,7110,7110,0
|
|
20231201,120700,48439050,7110,7110,7110,7110,0
|
|
20231201,120600,48439050,7110,7110,7110,7110,0
|
|
20231201,120500,48439050,7110,7110,7110,7110,0
|
|
20231201,120400,48439050,7110,7110,7110,7110,0
|
|
20231201,120300,48439050,7110,7110,7110,7110,0
|
|
20231201,120200,48439050,7110,7110,7110,7110,0
|
|
20231201,120100,48439050,7110,7110,7110,7110,8
|
|
20231201,120000,48382170,7110,7110,7110,7110,0
|
|
20231201,115900,48382170,7110,7110,7110,7110,0
|
|
20231201,115800,48382170,7110,7110,7110,7110,0
|
|
20231201,115700,48382170,7110,7110,7110,7110,0
|
|
20231201,115600,48382170,7110,7110,7110,7110,0
|
|
20231201,115500,48382170,7110,7100,7110,7100,6
|
|
20231201,115400,48339550,7100,7100,7100,7100,0
|
|
20231201,115300,48339550,7100,7090,7100,7090,3
|
|
20231201,115200,48318270,7090,7090,7090,7090,0
|
|
20231201,115100,48318270,7090,7090,7090,7090,0
|
|
20231201,115000,48318270,7090,7090,7090,7090,0
|
|
20231201,114900,48318270,7090,7090,7090,7090,0
|
|
20231201,114800,48318270,7090,7090,7090,7090,130
|
|
20231201,114700,47396570,7090,7090,7090,7090,0
|
|
20231201,114600,47396570,7090,7090,7090,7090,0
|
|
20231201,114500,47396570,7090,7090,7090,7090,1
|
|
20231201,114400,47389480,7090,7090,7090,7090,1
|
|
20231201,114300,47382390,7060,7060,7060,7060,0
|
|
20231201,114200,47382390,7060,7060,7060,7060,0
|
|
20231201,114100,47382390,7060,7060,7060,7060,0
|
|
20231201,114000,47382390,7060,7080,7080,7060,1000
|
|
20231201,113900,40317030,7080,7080,7080,7080,0
|
|
20231201,113800,40317030,7080,7080,7080,7080,6
|
|
20231201,113700,40274550,7090,7090,7090,7090,0
|
|
20231201,113600,40274550,7090,7090,7090,7090,0
|
|
20231201,113500,40274550,7090,7090,7090,7090,0
|
|
20231201,113400,40274550,7090,7090,7090,7090,0
|
|
20231201,113300,40274550,7090,7090,7090,7090,0
|
|
20231201,113200,40274550,7090,7090,7090,7090,0
|
|
20231201,113100,40274550,7090,7090,7090,7090,0
|
|
20231201,113000,40274550,7090,7090,7090,7090,1
|
|
20231201,112900,40267460,7090,7090,7090,7090,0
|
|
20231201,112800,40267460,7090,7090,7090,7090,400
|
|
20231201,112700,37431460,7090,7090,7090,7090,0
|
|
20231201,112600,37431460,7090,7090,7090,7090,0
|
|
20231201,112500,37431460,7090,7090,7090,7090,0
|
|
20231201,112400,37431460,7090,7090,7090,7090,0
|
|
20231201,112300,37431460,7090,7090,7090,7090,1
|
|
20231201,112200,37424370,7090,7090,7090,7090,0
|
|
20231201,112100,37424370,7090,7090,7090,7090,0
|
|
20231201,112000,37424370,7090,7090,7090,7090,0
|
|
20231201,111900,37424370,7090,7090,7090,7090,3
|
|
20231201,111800,37403100,7090,7090,7090,7090,0
|
|
20231201,111700,37403100,7090,7090,7090,7090,1
|
|
20231201,111600,37396010,7080,7080,7080,7080,0
|
|
20231201,111500,37396010,7080,7080,7080,7080,31
|
|
20231201,111400,37176530,7060,7060,7060,7060,0
|
|
20231201,111300,37176530,7060,7060,7060,7060,0
|
|
20231201,111200,37176530,7060,7060,7060,7060,0
|
|
20231201,111100,37176530,7060,7060,7060,7060,0
|
|
20231201,111000,37176530,7060,7060,7060,7060,0
|
|
20231201,110900,37176530,7060,7060,7060,7060,0
|
|
20231201,110800,37176530,7060,7060,7060,7060,0
|
|
20231201,110700,37176530,7060,7060,7060,7060,0
|
|
20231201,110600,37176530,7060,7060,7060,7060,0
|
|
20231201,110500,37176530,7060,7060,7060,7060,0
|
|
20231201,110400,37176530,7060,7060,7060,7060,0
|
|
20231201,110300,37176530,7060,7060,7060,7060,0
|
|
20231201,110200,37176530,7060,7060,7060,7060,0
|
|
20231201,110100,37176530,7060,7060,7060,7060,0
|
|
20231201,110000,37176530,7060,7060,7060,7060,0
|
|
20231201,105900,37176530,7060,7070,7070,7060,11
|
|
20231201,105800,37098840,7070,7070,7070,7070,0
|
|
20231201,105700,37098840,7070,7070,7070,7070,0
|
|
20231201,105600,37098840,7070,7070,7070,7070,1
|
|
20231201,105500,37091770,7060,7060,7060,7060,0
|
|
20231201,105400,37091770,7060,7060,7060,7060,0
|
|
20231201,105300,37091770,7060,7060,7060,7060,0
|
|
20231201,105200,37091770,7060,7060,7060,7060,70
|
|
20231201,105100,36597570,7050,7080,7080,7050,2000
|
|
20231201,105000,22485230,7100,7100,7100,7100,0
|
|
20231201,104900,22485230,7100,7100,7100,7100,0
|
|
20231201,104800,22485230,7100,7100,7100,7100,10
|
|
20231201,104700,22414230,7060,7060,7060,7060,0
|
|
20231201,104600,22414230,7060,7060,7060,7060,72
|
|
20231201,104500,21905910,7100,7100,7100,7100,0
|
|
20231201,104400,21905910,7100,7100,7100,7100,7
|
|
20231201,104300,21856210,7050,7050,7050,7050,0
|
|
20231201,104200,21856210,7050,7050,7050,7050,0
|
|
20231201,104100,21856210,7050,7050,7050,7050,0
|
|
20231201,104000,21856210,7050,7050,7050,7050,0
|
|
20231201,103900,21856210,7050,7050,7050,7050,0
|
|
20231201,103800,21856210,7050,7050,7050,7050,0
|
|
20231201,103700,21856210,7050,7050,7050,7050,0
|
|
20231201,103600,21856210,7050,7050,7050,7050,0
|
|
20231201,103500,21856210,7050,7050,7050,7050,0
|
|
20231201,103400,21856210,7050,7050,7050,7050,0
|
|
20231201,103300,21856210,7050,7050,7050,7050,0
|
|
20231201,103200,21856210,7050,7050,7050,7050,0
|
|
20231201,103100,21856210,7050,7050,7050,7050,0
|
|
20231201,103000,21856210,7050,7050,7050,7050,0
|
|
20231201,102900,21856210,7050,7050,7050,7050,0
|
|
20231201,102800,21856210,7050,7050,7050,7050,0
|
|
20231201,102700,21856210,7050,7100,7100,7050,2000
|
|
20231201,102600,7733030,7110,7110,7110,7110,0
|
|
20231201,102500,7733030,7110,7110,7110,7110,0
|
|
20231201,102400,7733030,7110,7110,7110,7110,2
|
|
20231201,102300,7718810,7110,7110,7110,7110,0
|
|
20231201,102200,7718810,7110,7110,7110,7110,0
|
|
20231201,102100,7718810,7110,7110,7110,7110,0
|
|
20231201,102000,7718810,7110,7110,7110,7110,0
|
|
20231201,101900,7718810,7110,7110,7110,7110,14
|
|
20231201,101800,7619270,7110,7110,7110,7110,0
|
|
20231201,101700,7619270,7110,7110,7110,7110,0
|
|
20231201,101600,7619270,7110,7110,7110,7110,0
|
|
20231201,101500,7619270,7110,7110,7110,7110,207
|
|
20231201,101400,6147500,7110,7110,7110,7110,0
|
|
20231201,101300,6147500,7110,7110,7110,7110,0
|
|
20231201,101200,6147500,7110,7110,7110,7110,0
|
|
20231201,101100,6147500,7110,7110,7110,7110,0
|
|
20231201,101000,6147500,7110,7110,7110,7110,7
|
|
20231201,100900,6097730,7100,7100,7100,7100,27
|
|
20231201,100800,5906030,7110,7110,7110,7110,0
|
|
20231201,100700,5906030,7110,7110,7110,7110,1
|
|
20231201,100600,5898920,7110,7110,7110,7110,0
|
|
20231201,100500,5898920,7110,7110,7110,7110,0
|
|
20231201,100400,5898920,7110,7110,7110,7110,0
|
|
20231201,100300,5898920,7110,7110,7110,7110,0
|
|
20231201,100200,5898920,7110,7110,7110,7110,0
|
|
20231201,100100,5898920,7110,7110,7110,7110,0
|
|
20231201,100000,5898920,7110,7110,7110,7110,0
|
|
20231201,095900,5898920,7110,7110,7110,7110,0
|
|
20231201,095800,5898920,7110,7110,7110,7110,0
|
|
20231201,095700,5898920,7110,7110,7110,7110,0
|
|
20231201,095600,5898920,7110,7110,7110,7110,0
|
|
20231201,095500,5898920,7110,7110,7110,7110,0
|
|
20231201,095400,5898920,7110,7110,7110,7110,0
|
|
20231201,095300,5898920,7110,7110,7110,7110,0
|
|
20231201,095200,5898920,7110,7110,7110,7110,0
|
|
20231201,095100,5898920,7110,7110,7110,7110,0
|
|
20231201,095000,5898920,7110,7110,7110,7110,0
|
|
20231201,094900,5898920,7110,7110,7110,7110,0
|
|
20231201,094800,5898920,7110,7110,7110,7110,0
|
|
20231201,094700,5898920,7110,7110,7110,7110,0
|
|
20231201,094600,5898920,7110,7110,7110,7110,0
|
|
20231201,094500,5898920,7110,7110,7110,7110,0
|
|
20231201,094400,5898920,7110,7110,7110,7110,1
|
|
20231201,094300,5891810,7110,7110,7110,7110,1
|
|
20231201,094200,5884700,7100,7100,7100,7100,0
|
|
20231201,094100,5884700,7100,7100,7100,7100,0
|
|
20231201,094000,5884700,7100,7100,7100,7100,0
|
|
20231201,093900,5884700,7100,7100,7100,7100,0
|
|
20231201,093800,5884700,7100,7100,7100,7100,0
|
|
20231201,093700,5884700,7100,7100,7100,7100,0
|
|
20231201,093600,5884700,7100,7100,7100,7100,1
|
|
20231201,093500,5877600,7110,7110,7110,7110,0
|
|
20231201,093400,5877600,7110,7110,7110,7110,0
|
|
20231201,093300,5877600,7110,7110,7110,7110,0
|
|
20231201,093200,5877600,7110,7110,7110,7110,1
|
|
20231201,093100,5870490,7110,7110,7110,7110,0
|
|
20231201,093000,5870490,7110,7110,7110,7110,50
|
|
20231201,092900,5514990,7090,7090,7090,7090,0
|
|
20231201,092800,5514990,7090,7090,7090,7090,0
|
|
20231201,092700,5514990,7090,7090,7090,7090,0
|
|
20231201,092600,5514990,7090,7110,7110,7090,20
|
|
20231201,092500,5373070,7120,7120,7120,7120,0
|
|
20231201,092400,5373070,7120,7120,7120,7120,51
|
|
20231201,092300,5009950,7120,7120,7120,7120,0
|
|
20231201,092200,5009950,7120,7120,7120,7120,0
|
|
20231201,092100,5009950,7120,7120,7120,7120,0
|
|
20231201,092000,5009950,7120,7120,7120,7120,31
|
|
20231201,091900,4789230,7120,7110,7120,7110,2
|
|
20231201,091800,4775000,7110,7110,7110,7110,1
|
|
20231201,091700,4767890,7110,7110,7110,7110,100
|
|
20231201,091600,4056890,7110,7110,7110,7110,0
|
|
20231201,091500,4056890,7110,7110,7110,7110,0
|
|
20231201,091400,4056890,7110,7110,7110,7110,0
|
|
20231201,091300,4056890,7110,7110,7110,7110,8
|
|
20231201,091200,4000010,7100,7100,7100,7100,17
|
|
20231201,091100,3879310,7100,7080,7100,7050,104
|
|
20231201,091000,3144670,7080,7080,7130,7060,88
|
|
20231201,090900,2520730,7080,7110,7110,7080,200
|
|
20231201,090800,1104620,7110,7110,7110,7110,0
|
|
20231201,090700,1104620,7110,7110,7110,7110,3
|
|
20231201,090600,1083290,7110,7110,7110,7110,1
|
|
20231201,090500,1076180,7100,7100,7100,7100,0
|
|
20231201,090400,1076180,7100,7100,7100,7100,0
|
|
20231201,090300,1076180,7100,7100,7100,7100,0
|
|
20231201,090200,1076180,7100,7100,7100,7100,0
|
|
20231201,090100,1076180,7100,7100,7100,7100,1
|
|
20231201,090000,1069080,7080,7080,7080,7080,151
|