700 lines
31 KiB
CSV
700 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,203700,7243260,3350,3350,3350,3350,148
|
|
20231201,203600,7243260,3350,3350,3350,3350,0
|
|
20231201,203500,7243260,3350,3350,3350,3350,0
|
|
20231201,203400,7243260,3350,3350,3350,3350,0
|
|
20231201,203300,7243260,3350,3350,3350,3350,0
|
|
20231201,203200,7243260,3350,3350,3350,3350,0
|
|
20231201,203100,7243260,3350,3350,3350,3350,0
|
|
20231201,203000,7243260,3350,3350,3350,3350,0
|
|
20231201,202900,7243260,3350,3350,3350,3350,0
|
|
20231201,202800,7243260,3350,3350,3350,3350,0
|
|
20231201,202700,7243260,3350,3350,3350,3350,0
|
|
20231201,202600,7243260,3350,3350,3350,3350,0
|
|
20231201,202500,7243260,3350,3350,3350,3350,0
|
|
20231201,202400,7243260,3350,3350,3350,3350,0
|
|
20231201,202300,7243260,3350,3350,3350,3350,0
|
|
20231201,202200,7243260,3350,3350,3350,3350,0
|
|
20231201,202100,7243260,3350,3350,3350,3350,0
|
|
20231201,202000,7243260,3350,3350,3350,3350,0
|
|
20231201,201900,7243260,3350,3350,3350,3350,0
|
|
20231201,201800,7243260,3350,3350,3350,3350,0
|
|
20231201,201700,7243260,3350,3350,3350,3350,0
|
|
20231201,201600,7243260,3350,3350,3350,3350,0
|
|
20231201,201500,7243260,3350,3350,3350,3350,0
|
|
20231201,201400,7243260,3350,3350,3350,3350,0
|
|
20231201,201300,7243260,3350,3350,3350,3350,0
|
|
20231201,201200,7243260,3350,3350,3350,3350,0
|
|
20231201,201100,7243260,3350,3350,3350,3350,0
|
|
20231201,201000,7243260,3350,3350,3350,3350,0
|
|
20231201,200900,7243260,3350,3350,3350,3350,0
|
|
20231201,200800,7243260,3350,3350,3350,3350,0
|
|
20231201,200700,7243260,3350,3350,3350,3350,148
|
|
20231201,200600,7243260,3350,3350,3350,3350,0
|
|
20231201,200500,7243260,3350,3350,3350,3350,0
|
|
20231201,200400,7243260,3350,3350,3350,3350,0
|
|
20231201,200300,7243260,3350,3350,3350,3350,0
|
|
20231201,200200,7243260,3350,3350,3350,3350,0
|
|
20231201,200100,7243260,3350,3350,3350,3350,0
|
|
20231201,200000,7243260,3350,3350,3350,3350,0
|
|
20231201,195900,7243260,3350,3350,3350,3350,0
|
|
20231201,195800,7243260,3350,3350,3350,3350,0
|
|
20231201,195700,7243260,3350,3350,3350,3350,0
|
|
20231201,195600,7243260,3350,3350,3350,3350,0
|
|
20231201,195500,7243260,3350,3350,3350,3350,0
|
|
20231201,195400,7243260,3350,3350,3350,3350,0
|
|
20231201,195300,7243260,3350,3350,3350,3350,0
|
|
20231201,195200,7243260,3350,3350,3350,3350,0
|
|
20231201,195100,7243260,3350,3350,3350,3350,0
|
|
20231201,195000,7243260,3350,3350,3350,3350,0
|
|
20231201,194900,7243260,3350,3350,3350,3350,0
|
|
20231201,194800,7243260,3350,3350,3350,3350,0
|
|
20231201,194700,7243260,3350,3350,3350,3350,0
|
|
20231201,194600,7243260,3350,3350,3350,3350,0
|
|
20231201,194500,7243260,3350,3350,3350,3350,0
|
|
20231201,194400,7243260,3350,3350,3350,3350,0
|
|
20231201,194300,7243260,3350,3350,3350,3350,0
|
|
20231201,194200,7243260,3350,3350,3350,3350,0
|
|
20231201,194100,7243260,3350,3350,3350,3350,0
|
|
20231201,194000,7243260,3350,3350,3350,3350,0
|
|
20231201,193900,7243260,3350,3350,3350,3350,0
|
|
20231201,193800,7243260,3350,3350,3350,3350,0
|
|
20231201,193700,7243260,3350,3350,3350,3350,148
|
|
20231201,193600,7243260,3350,3350,3350,3350,0
|
|
20231201,193500,7243260,3350,3350,3350,3350,0
|
|
20231201,193400,7243260,3350,3350,3350,3350,0
|
|
20231201,193300,7243260,3350,3350,3350,3350,0
|
|
20231201,193200,7243260,3350,3350,3350,3350,0
|
|
20231201,193100,7243260,3350,3350,3350,3350,0
|
|
20231201,193000,7243260,3350,3350,3350,3350,0
|
|
20231201,192900,7243260,3350,3350,3350,3350,0
|
|
20231201,192800,7243260,3350,3350,3350,3350,0
|
|
20231201,192700,7243260,3350,3350,3350,3350,0
|
|
20231201,192600,7243260,3350,3350,3350,3350,0
|
|
20231201,192500,7243260,3350,3350,3350,3350,0
|
|
20231201,192400,7243260,3350,3350,3350,3350,0
|
|
20231201,192300,7243260,3350,3350,3350,3350,0
|
|
20231201,192200,7243260,3350,3350,3350,3350,0
|
|
20231201,192100,7243260,3350,3350,3350,3350,0
|
|
20231201,192000,7243260,3350,3350,3350,3350,0
|
|
20231201,191900,7243260,3350,3350,3350,3350,0
|
|
20231201,191800,7243260,3350,3350,3350,3350,0
|
|
20231201,191700,7243260,3350,3350,3350,3350,0
|
|
20231201,191600,7243260,3350,3350,3350,3350,0
|
|
20231201,191500,7243260,3350,3350,3350,3350,0
|
|
20231201,191400,7243260,3350,3350,3350,3350,0
|
|
20231201,191300,7243260,3350,3350,3350,3350,0
|
|
20231201,191200,7243260,3350,3350,3350,3350,0
|
|
20231201,191100,7243260,3350,3350,3350,3350,0
|
|
20231201,191000,7243260,3350,3350,3350,3350,0
|
|
20231201,190900,7243260,3350,3350,3350,3350,0
|
|
20231201,190800,7243260,3350,3350,3350,3350,0
|
|
20231201,190700,7243260,3350,3350,3350,3350,148
|
|
20231201,190600,7243260,3350,3350,3350,3350,0
|
|
20231201,190500,7243260,3350,3350,3350,3350,0
|
|
20231201,190400,7243260,3350,3350,3350,3350,0
|
|
20231201,190300,7243260,3350,3350,3350,3350,0
|
|
20231201,190200,7243260,3350,3350,3350,3350,0
|
|
20231201,190100,7243260,3350,3350,3350,3350,0
|
|
20231201,190000,7243260,3350,3350,3350,3350,0
|
|
20231201,185900,7243260,3350,3350,3350,3350,0
|
|
20231201,185800,7243260,3350,3350,3350,3350,0
|
|
20231201,185700,7243260,3350,3350,3350,3350,0
|
|
20231201,185600,7243260,3350,3350,3350,3350,0
|
|
20231201,185500,7243260,3350,3350,3350,3350,0
|
|
20231201,185400,7243260,3350,3350,3350,3350,0
|
|
20231201,185300,7243260,3350,3350,3350,3350,0
|
|
20231201,185200,7243260,3350,3350,3350,3350,0
|
|
20231201,185100,7243260,3350,3350,3350,3350,0
|
|
20231201,185000,7243260,3350,3350,3350,3350,0
|
|
20231201,184900,7243260,3350,3350,3350,3350,0
|
|
20231201,184800,7243260,3350,3350,3350,3350,0
|
|
20231201,184700,7243260,3350,3350,3350,3350,0
|
|
20231201,184600,7243260,3350,3350,3350,3350,0
|
|
20231201,184500,7243260,3350,3350,3350,3350,0
|
|
20231201,184400,7243260,3350,3350,3350,3350,0
|
|
20231201,184300,7243260,3350,3350,3350,3350,0
|
|
20231201,184200,7243260,3350,3350,3350,3350,0
|
|
20231201,184100,7243260,3350,3350,3350,3350,0
|
|
20231201,184000,7243260,3350,3350,3350,3350,0
|
|
20231201,183900,7243260,3350,3350,3350,3350,0
|
|
20231201,183800,7243260,3350,3350,3350,3350,0
|
|
20231201,183700,7243260,3350,3350,3350,3350,148
|
|
20231201,183600,7243260,3350,3350,3350,3350,0
|
|
20231201,183500,7243260,3350,3350,3350,3350,0
|
|
20231201,183400,7243260,3350,3350,3350,3350,0
|
|
20231201,183300,7243260,3350,3350,3350,3350,0
|
|
20231201,183200,7243260,3350,3350,3350,3350,0
|
|
20231201,183100,7243260,3350,3350,3350,3350,0
|
|
20231201,183000,7243260,3350,3350,3350,3350,0
|
|
20231201,182900,7243260,3350,3350,3350,3350,0
|
|
20231201,182800,7243260,3350,3350,3350,3350,0
|
|
20231201,182700,7243260,3350,3350,3350,3350,0
|
|
20231201,182600,7243260,3350,3350,3350,3350,0
|
|
20231201,182500,7243260,3350,3350,3350,3350,0
|
|
20231201,182400,7243260,3350,3350,3350,3350,0
|
|
20231201,182300,7243260,3350,3350,3350,3350,0
|
|
20231201,182200,7243260,3350,3350,3350,3350,0
|
|
20231201,182100,7243260,3350,3350,3350,3350,0
|
|
20231201,182000,7243260,3350,3350,3350,3350,0
|
|
20231201,181900,7243260,3350,3350,3350,3350,0
|
|
20231201,181800,7243260,3350,3350,3350,3350,0
|
|
20231201,181700,7243260,3350,3350,3350,3350,0
|
|
20231201,181600,7243260,3350,3350,3350,3350,0
|
|
20231201,181500,7243260,3350,3350,3350,3350,0
|
|
20231201,181400,7243260,3350,3350,3350,3350,0
|
|
20231201,181300,7243260,3350,3350,3350,3350,0
|
|
20231201,181200,7243260,3350,3350,3350,3350,0
|
|
20231201,181100,7243260,3350,3350,3350,3350,0
|
|
20231201,181000,7243260,3350,3350,3350,3350,0
|
|
20231201,180900,7243260,3350,3350,3350,3350,0
|
|
20231201,180800,7243260,3350,3350,3350,3350,0
|
|
20231201,180700,7243260,3350,3350,3350,3350,148
|
|
20231201,180600,7243260,3350,3350,3350,3350,0
|
|
20231201,180500,7243260,3350,3350,3350,3350,0
|
|
20231201,180400,7243260,3350,3350,3350,3350,0
|
|
20231201,180300,7243260,3350,3350,3350,3350,0
|
|
20231201,180200,7243260,3350,3350,3350,3350,0
|
|
20231201,180100,7243260,3350,3350,3350,3350,0
|
|
20231201,180000,7243260,3350,3350,3350,3350,0
|
|
20231201,175900,7243260,3350,3350,3350,3350,0
|
|
20231201,175800,7243260,3350,3350,3350,3350,0
|
|
20231201,175700,7243260,3350,3350,3350,3350,0
|
|
20231201,175600,7243260,3350,3350,3350,3350,0
|
|
20231201,175500,7243260,3350,3350,3350,3350,0
|
|
20231201,175400,7243260,3350,3350,3350,3350,0
|
|
20231201,175300,7243260,3350,3350,3350,3350,0
|
|
20231201,175200,7243260,3350,3350,3350,3350,0
|
|
20231201,175100,7243260,3350,3350,3350,3350,0
|
|
20231201,175000,7243260,3350,3350,3350,3350,0
|
|
20231201,174900,7243260,3350,3350,3350,3350,0
|
|
20231201,174800,7243260,3350,3350,3350,3350,0
|
|
20231201,174700,7243260,3350,3350,3350,3350,0
|
|
20231201,174600,7243260,3350,3350,3350,3350,0
|
|
20231201,174500,7243260,3350,3350,3350,3350,0
|
|
20231201,174400,7243260,3350,3350,3350,3350,0
|
|
20231201,174300,7243260,3350,3350,3350,3350,0
|
|
20231201,174200,7243260,3350,3350,3350,3350,0
|
|
20231201,174100,7243260,3350,3350,3350,3350,0
|
|
20231201,174000,7243260,3350,3350,3350,3350,0
|
|
20231201,173900,7243260,3350,3350,3350,3350,0
|
|
20231201,173800,7243260,3350,3350,3350,3350,0
|
|
20231201,173700,7243260,3350,3350,3350,3350,148
|
|
20231201,173600,7243260,3350,3350,3350,3350,0
|
|
20231201,173500,7243260,3350,3350,3350,3350,0
|
|
20231201,173400,7243260,3350,3350,3350,3350,0
|
|
20231201,173300,7243260,3350,3350,3350,3350,0
|
|
20231201,173200,7243260,3350,3350,3350,3350,0
|
|
20231201,173100,7243260,3350,3350,3350,3350,0
|
|
20231201,173000,7243260,3350,3350,3350,3350,0
|
|
20231201,172900,7243260,3350,3350,3350,3350,0
|
|
20231201,172800,7243260,3350,3350,3350,3350,0
|
|
20231201,172700,7243260,3350,3350,3350,3350,0
|
|
20231201,172600,7243260,3350,3350,3350,3350,0
|
|
20231201,172500,7243260,3350,3350,3350,3350,0
|
|
20231201,172400,7243260,3350,3350,3350,3350,0
|
|
20231201,172300,7243260,3350,3350,3350,3350,0
|
|
20231201,172200,7243260,3350,3350,3350,3350,0
|
|
20231201,172100,7243260,3350,3350,3350,3350,0
|
|
20231201,172000,7243260,3350,3350,3350,3350,0
|
|
20231201,171900,7243260,3350,3350,3350,3350,0
|
|
20231201,171800,7243260,3350,3350,3350,3350,0
|
|
20231201,171700,7243260,3350,3350,3350,3350,0
|
|
20231201,171600,7243260,3350,3350,3350,3350,0
|
|
20231201,171500,7243260,3350,3350,3350,3350,0
|
|
20231201,171400,7243260,3350,3350,3350,3350,0
|
|
20231201,171300,7243260,3350,3350,3350,3350,0
|
|
20231201,171200,7243260,3350,3350,3350,3350,0
|
|
20231201,171100,7243260,3350,3350,3350,3350,0
|
|
20231201,171000,7243260,3350,3350,3350,3350,0
|
|
20231201,170900,7243260,3350,3350,3350,3350,0
|
|
20231201,170800,7243260,3350,3350,3350,3350,0
|
|
20231201,170700,7243260,3350,3350,3350,3350,148
|
|
20231201,170600,7243260,3350,3350,3350,3350,0
|
|
20231201,170500,7243260,3350,3350,3350,3350,0
|
|
20231201,170400,7243260,3350,3350,3350,3350,0
|
|
20231201,170300,7243260,3350,3350,3350,3350,0
|
|
20231201,170200,7243260,3350,3350,3350,3350,0
|
|
20231201,170100,7243260,3350,3350,3350,3350,0
|
|
20231201,170000,7243260,3350,3350,3350,3350,0
|
|
20231201,165900,7243260,3350,3350,3350,3350,0
|
|
20231201,165800,7243260,3350,3350,3350,3350,0
|
|
20231201,165700,7243260,3350,3350,3350,3350,0
|
|
20231201,165600,7243260,3350,3350,3350,3350,0
|
|
20231201,165500,7243260,3350,3350,3350,3350,0
|
|
20231201,165400,7243260,3350,3350,3350,3350,0
|
|
20231201,165300,7243260,3350,3350,3350,3350,0
|
|
20231201,165200,7243260,3350,3350,3350,3350,0
|
|
20231201,165100,7243260,3350,3350,3350,3350,0
|
|
20231201,165000,7243260,3350,3350,3350,3350,0
|
|
20231201,164900,7243260,3350,3350,3350,3350,0
|
|
20231201,164800,7243260,3350,3350,3350,3350,0
|
|
20231201,164700,7243260,3350,3350,3350,3350,0
|
|
20231201,164600,7243260,3350,3350,3350,3350,0
|
|
20231201,164500,7243260,3350,3350,3350,3350,0
|
|
20231201,164400,7243260,3350,3350,3350,3350,0
|
|
20231201,164300,7243260,3350,3350,3350,3350,0
|
|
20231201,164200,7243260,3350,3350,3350,3350,0
|
|
20231201,164100,7243260,3350,3350,3350,3350,0
|
|
20231201,164000,7243260,3350,3350,3350,3350,0
|
|
20231201,163900,7243260,3350,3350,3350,3350,0
|
|
20231201,163800,7243260,3350,3350,3350,3350,0
|
|
20231201,163700,7243260,3350,3350,3350,3350,148
|
|
20231201,163600,7243260,3350,3350,3350,3350,0
|
|
20231201,163500,7243260,3350,3350,3350,3350,0
|
|
20231201,163400,7243260,3350,3350,3350,3350,0
|
|
20231201,163300,7243260,3350,3350,3350,3350,0
|
|
20231201,163200,7243260,3350,3350,3350,3350,0
|
|
20231201,163100,7243260,3350,3350,3350,3350,0
|
|
20231201,163000,7243260,3350,3350,3350,3350,0
|
|
20231201,162900,7243260,3350,3350,3350,3350,0
|
|
20231201,162800,7243260,3350,3350,3350,3350,0
|
|
20231201,162700,7243260,3350,3350,3350,3350,0
|
|
20231201,162600,7243260,3350,3350,3350,3350,0
|
|
20231201,162500,7243260,3350,3350,3350,3350,0
|
|
20231201,162400,7243260,3350,3350,3350,3350,0
|
|
20231201,162300,7243260,3350,3350,3350,3350,0
|
|
20231201,162200,7243260,3350,3350,3350,3350,0
|
|
20231201,162100,7243260,3350,3350,3350,3350,0
|
|
20231201,162000,7243260,3350,3350,3350,3350,0
|
|
20231201,161900,7243260,3350,3350,3350,3350,0
|
|
20231201,161800,7243260,3350,3350,3350,3350,0
|
|
20231201,161700,7243260,3350,3350,3350,3350,0
|
|
20231201,161600,7243260,3350,3350,3350,3350,0
|
|
20231201,161500,7243260,3350,3350,3350,3350,0
|
|
20231201,161400,7243260,3350,3350,3350,3350,0
|
|
20231201,161300,7243260,3350,3350,3350,3350,0
|
|
20231201,161200,7243260,3350,3350,3350,3350,0
|
|
20231201,161100,7243260,3350,3350,3350,3350,0
|
|
20231201,161000,7243260,3350,3350,3350,3350,0
|
|
20231201,160900,7243260,3350,3350,3350,3350,0
|
|
20231201,160800,7243260,3350,3350,3350,3350,0
|
|
20231201,160700,7243260,3350,3350,3350,3350,148
|
|
20231201,160600,7243260,3350,3350,3350,3350,0
|
|
20231201,160500,7243260,3350,3350,3350,3350,0
|
|
20231201,160400,7243260,3350,3350,3350,3350,0
|
|
20231201,160300,7243260,3350,3350,3350,3350,0
|
|
20231201,160200,7243260,3350,3350,3350,3350,0
|
|
20231201,160100,7243260,3350,3350,3350,3350,0
|
|
20231201,160000,7243260,3350,3350,3350,3350,0
|
|
20231201,155900,7243260,3350,3350,3350,3350,0
|
|
20231201,155800,7243260,3350,3350,3350,3350,0
|
|
20231201,155700,7243260,3350,3350,3350,3350,0
|
|
20231201,155600,7243260,3350,3350,3350,3350,0
|
|
20231201,155500,7243260,3350,3350,3350,3350,0
|
|
20231201,155400,7243260,3350,3350,3350,3350,0
|
|
20231201,155300,7243260,3350,3350,3350,3350,0
|
|
20231201,155200,7243260,3350,3350,3350,3350,0
|
|
20231201,155100,7243260,3350,3350,3350,3350,0
|
|
20231201,155000,7243260,3350,3350,3350,3350,0
|
|
20231201,154900,7243260,3350,3350,3350,3350,0
|
|
20231201,154800,7243260,3350,3350,3350,3350,0
|
|
20231201,154700,7243260,3350,3350,3350,3350,0
|
|
20231201,154600,7243260,3350,3350,3350,3350,0
|
|
20231201,154500,7243260,3350,3350,3350,3350,0
|
|
20231201,154400,7243260,3350,3350,3350,3350,0
|
|
20231201,154300,7243260,3350,3350,3350,3350,0
|
|
20231201,154200,7243260,3350,3350,3350,3350,0
|
|
20231201,154100,7243260,3350,3350,3350,3350,0
|
|
20231201,154000,7243260,3350,3350,3350,3350,0
|
|
20231201,153900,7243260,3350,3350,3350,3350,0
|
|
20231201,153800,7243260,3350,3350,3350,3350,0
|
|
20231201,153700,7243260,3350,3350,3350,3350,148
|
|
20231201,153600,7243260,3350,3350,3350,3350,0
|
|
20231201,153500,7243260,3350,3350,3350,3350,0
|
|
20231201,153400,7243260,3350,3350,3350,3350,0
|
|
20231201,153300,7243260,3350,3350,3350,3350,0
|
|
20231201,153200,7243260,3350,3350,3350,3350,0
|
|
20231201,153100,7243260,3350,3350,3350,3350,0
|
|
20231201,153000,7243260,3350,3350,3350,3350,148
|
|
20231201,152900,6747460,3435,3435,3435,3435,0
|
|
20231201,152800,6747460,3435,3435,3435,3435,0
|
|
20231201,152700,6747460,3435,3435,3435,3435,0
|
|
20231201,152600,6747460,3435,3435,3435,3435,0
|
|
20231201,152500,6747460,3435,3435,3435,3435,0
|
|
20231201,152400,6747460,3435,3435,3435,3435,0
|
|
20231201,152300,6747460,3435,3435,3435,3435,0
|
|
20231201,152200,6747460,3435,3435,3435,3435,0
|
|
20231201,152100,6747460,3435,3435,3435,3435,0
|
|
20231201,152000,6747460,3435,3435,3435,3435,0
|
|
20231201,151900,6747460,3435,3435,3435,3435,0
|
|
20231201,151800,6747460,3435,3435,3435,3435,0
|
|
20231201,151700,6747460,3435,3435,3435,3435,0
|
|
20231201,151600,6747460,3435,3435,3435,3435,0
|
|
20231201,151500,6747460,3435,3435,3435,3435,1
|
|
20231201,151400,6744025,3355,3355,3355,3355,0
|
|
20231201,151300,6744025,3355,3355,3355,3355,6
|
|
20231201,151200,6723895,3455,3455,3455,3455,0
|
|
20231201,151100,6723895,3455,3455,3455,3455,0
|
|
20231201,151000,6723895,3455,3455,3455,3455,0
|
|
20231201,150900,6723895,3455,3455,3455,3455,0
|
|
20231201,150800,6723895,3455,3455,3455,3455,0
|
|
20231201,150700,6723895,3455,3455,3455,3455,0
|
|
20231201,150600,6723895,3455,3455,3455,3455,0
|
|
20231201,150500,6723895,3455,3455,3455,3455,0
|
|
20231201,150400,6723895,3455,3455,3455,3455,0
|
|
20231201,150300,6723895,3455,3455,3455,3455,0
|
|
20231201,150200,6723895,3455,3455,3455,3455,1
|
|
20231201,150100,6720440,3350,3350,3350,3350,0
|
|
20231201,150000,6720440,3350,3350,3350,3350,0
|
|
20231201,145900,6720440,3350,3350,3350,3350,0
|
|
20231201,145800,6720440,3350,3350,3350,3350,0
|
|
20231201,145700,6720440,3350,3350,3350,3350,0
|
|
20231201,145600,6720440,3350,3350,3350,3350,0
|
|
20231201,145500,6720440,3350,3350,3350,3350,0
|
|
20231201,145400,6720440,3350,3350,3350,3350,0
|
|
20231201,145300,6720440,3350,3350,3350,3350,0
|
|
20231201,145200,6720440,3350,3350,3350,3350,39
|
|
20231201,145100,6589790,3350,3350,3350,3350,0
|
|
20231201,145000,6589790,3350,3350,3350,3350,0
|
|
20231201,144900,6589790,3350,3350,3350,3350,851
|
|
20231201,144800,3738940,3355,3355,3355,3355,0
|
|
20231201,144700,3738940,3355,3355,3355,3355,0
|
|
20231201,144600,3738940,3355,3355,3355,3355,47
|
|
20231201,144500,3581255,3355,3355,3355,3355,0
|
|
20231201,144400,3581255,3355,3355,3355,3355,0
|
|
20231201,144300,3581255,3355,3355,3355,3355,200
|
|
20231201,144200,2910255,3360,3375,3375,3360,164
|
|
20231201,144100,2358215,3380,3385,3385,3380,51
|
|
20231201,144000,2185830,3410,3410,3410,3410,1
|
|
20231201,143900,2182420,3385,3385,3385,3385,0
|
|
20231201,143800,2182420,3385,3385,3385,3385,0
|
|
20231201,143700,2182420,3385,3400,3400,3385,198
|
|
20231201,143600,1510865,3410,3410,3410,3405,278
|
|
20231201,143500,563760,3400,3400,3400,3400,0
|
|
20231201,143400,563760,3400,3400,3400,3400,0
|
|
20231201,143300,563760,3400,3400,3400,3400,0
|
|
20231201,143200,563760,3400,3400,3400,3400,0
|
|
20231201,143100,563760,3400,3400,3400,3400,0
|
|
20231201,143000,563760,3400,3400,3400,3400,0
|
|
20231201,142900,563760,3400,3400,3400,3400,0
|
|
20231201,142800,563760,3400,3400,3400,3400,0
|
|
20231201,142700,563760,3400,3400,3400,3400,0
|
|
20231201,142600,563760,3400,3400,3400,3400,0
|
|
20231201,142500,563760,3400,3400,3400,3400,0
|
|
20231201,142400,563760,3400,3400,3400,3400,0
|
|
20231201,142300,563760,3400,3400,3400,3400,20
|
|
20231201,142200,495760,3490,3490,3490,3490,0
|
|
20231201,142100,495760,3490,3490,3490,3490,0
|
|
20231201,142000,495760,3490,3490,3490,3490,0
|
|
20231201,141900,495760,3490,3490,3490,3490,0
|
|
20231201,141800,495760,3490,3490,3490,3490,0
|
|
20231201,141700,495760,3490,3490,3490,3490,0
|
|
20231201,141600,495760,3490,3490,3490,3490,0
|
|
20231201,141500,495760,3490,3490,3490,3490,0
|
|
20231201,141400,495760,3490,3490,3490,3490,0
|
|
20231201,141300,495760,3490,3490,3490,3490,0
|
|
20231201,141200,495760,3490,3490,3490,3490,0
|
|
20231201,141100,495760,3490,3490,3490,3490,0
|
|
20231201,141000,495760,3490,3490,3490,3490,0
|
|
20231201,140900,495760,3490,3490,3490,3490,0
|
|
20231201,140800,495760,3490,3490,3490,3490,0
|
|
20231201,140700,495760,3490,3490,3490,3490,0
|
|
20231201,140600,495760,3490,3490,3490,3490,0
|
|
20231201,140500,495760,3490,3490,3490,3490,0
|
|
20231201,140400,495760,3490,3490,3490,3490,0
|
|
20231201,140300,495760,3490,3490,3490,3490,0
|
|
20231201,140200,495760,3490,3490,3490,3490,0
|
|
20231201,140100,495760,3490,3490,3490,3490,0
|
|
20231201,140000,495760,3490,3490,3490,3490,0
|
|
20231201,135900,495760,3490,3490,3490,3490,0
|
|
20231201,135800,495760,3490,3490,3490,3490,0
|
|
20231201,135700,495760,3490,3490,3490,3490,0
|
|
20231201,135600,495760,3490,3490,3490,3490,0
|
|
20231201,135500,495760,3490,3490,3490,3490,0
|
|
20231201,135400,495760,3490,3490,3490,3490,0
|
|
20231201,135300,495760,3490,3490,3490,3490,0
|
|
20231201,135200,495760,3490,3490,3490,3490,0
|
|
20231201,135100,495760,3490,3490,3490,3490,0
|
|
20231201,135000,495760,3490,3490,3490,3490,0
|
|
20231201,134900,495760,3490,3490,3490,3490,0
|
|
20231201,134800,495760,3490,3490,3490,3490,0
|
|
20231201,134700,495760,3490,3490,3490,3490,0
|
|
20231201,134600,495760,3490,3490,3490,3490,0
|
|
20231201,134500,495760,3490,3490,3490,3490,0
|
|
20231201,134400,495760,3490,3490,3490,3490,0
|
|
20231201,134300,495760,3490,3490,3490,3490,0
|
|
20231201,134200,495760,3490,3490,3490,3490,0
|
|
20231201,134100,495760,3490,3490,3490,3490,0
|
|
20231201,134000,495760,3490,3490,3490,3490,0
|
|
20231201,133900,495760,3490,3490,3490,3490,0
|
|
20231201,133800,495760,3490,3490,3490,3490,0
|
|
20231201,133700,495760,3490,3490,3490,3490,0
|
|
20231201,133600,495760,3490,3490,3490,3490,0
|
|
20231201,133500,495760,3490,3490,3490,3490,0
|
|
20231201,133400,495760,3490,3490,3490,3490,0
|
|
20231201,133300,495760,3490,3490,3490,3490,0
|
|
20231201,133200,495760,3490,3490,3490,3490,0
|
|
20231201,133100,495760,3490,3490,3490,3490,0
|
|
20231201,133000,495760,3490,3490,3490,3490,0
|
|
20231201,132900,495760,3490,3490,3490,3490,0
|
|
20231201,132800,495760,3490,3490,3490,3490,0
|
|
20231201,132700,495760,3490,3490,3490,3490,0
|
|
20231201,132600,495760,3490,3490,3490,3490,0
|
|
20231201,132500,495760,3490,3490,3490,3490,0
|
|
20231201,132400,495760,3490,3490,3490,3490,0
|
|
20231201,132300,495760,3490,3490,3490,3490,0
|
|
20231201,132200,495760,3490,3490,3490,3490,0
|
|
20231201,132100,495760,3490,3490,3490,3490,0
|
|
20231201,132000,495760,3490,3490,3490,3490,0
|
|
20231201,131900,495760,3490,3490,3490,3490,0
|
|
20231201,131800,495760,3490,3490,3490,3490,0
|
|
20231201,131700,495760,3490,3490,3490,3490,0
|
|
20231201,131600,495760,3490,3490,3490,3490,0
|
|
20231201,131500,495760,3490,3490,3490,3490,0
|
|
20231201,131400,495760,3490,3490,3490,3490,0
|
|
20231201,131300,495760,3490,3490,3490,3490,0
|
|
20231201,131200,495760,3490,3490,3490,3490,0
|
|
20231201,131100,495760,3490,3490,3490,3490,0
|
|
20231201,131000,495760,3490,3490,3490,3490,45
|
|
20231201,130900,338710,3490,3490,3490,3490,0
|
|
20231201,130800,338710,3490,3490,3490,3490,0
|
|
20231201,130700,338710,3490,3490,3490,3490,31
|
|
20231201,130600,230520,3490,3490,3490,3490,0
|
|
20231201,130500,230520,3490,3490,3490,3490,0
|
|
20231201,130400,230520,3490,3490,3490,3490,0
|
|
20231201,130300,230520,3490,3490,3490,3490,0
|
|
20231201,130200,230520,3490,3490,3490,3490,0
|
|
20231201,130100,230520,3490,3490,3490,3490,0
|
|
20231201,130000,230520,3490,3490,3490,3490,0
|
|
20231201,125900,230520,3490,3490,3490,3490,0
|
|
20231201,125800,230520,3490,3490,3490,3490,0
|
|
20231201,125700,230520,3490,3490,3490,3490,0
|
|
20231201,125600,230520,3490,3490,3490,3490,0
|
|
20231201,125500,230520,3490,3490,3490,3490,0
|
|
20231201,125400,230520,3490,3490,3490,3490,0
|
|
20231201,125300,230520,3490,3490,3490,3490,0
|
|
20231201,125200,230520,3490,3490,3490,3490,0
|
|
20231201,125100,230520,3490,3490,3490,3490,0
|
|
20231201,125000,230520,3490,3490,3490,3490,0
|
|
20231201,124900,230520,3490,3490,3490,3490,0
|
|
20231201,124800,230520,3490,3490,3490,3490,0
|
|
20231201,124700,230520,3490,3490,3490,3490,0
|
|
20231201,124600,230520,3490,3490,3490,3490,0
|
|
20231201,124500,230520,3490,3490,3490,3490,0
|
|
20231201,124400,230520,3490,3490,3490,3490,51
|
|
20231201,124300,52530,3490,3490,3490,3490,0
|
|
20231201,124200,52530,3490,3490,3490,3490,0
|
|
20231201,124100,52530,3490,3490,3490,3490,0
|
|
20231201,124000,52530,3490,3490,3490,3490,0
|
|
20231201,123900,52530,3490,3490,3490,3490,0
|
|
20231201,123800,52530,3490,3490,3490,3490,0
|
|
20231201,123700,52530,3490,3490,3490,3490,0
|
|
20231201,123600,52530,3490,3490,3490,3490,0
|
|
20231201,123500,52530,3490,3490,3490,3490,0
|
|
20231201,123400,52530,3490,3490,3490,3490,0
|
|
20231201,123300,52530,3490,3490,3490,3490,0
|
|
20231201,123200,52530,3490,3490,3490,3490,0
|
|
20231201,123100,52530,3490,3490,3490,3490,0
|
|
20231201,123000,52530,3490,3490,3490,3490,0
|
|
20231201,122900,52530,3490,3490,3490,3490,0
|
|
20231201,122800,52530,3490,3490,3490,3490,0
|
|
20231201,122700,52530,3490,3490,3490,3490,0
|
|
20231201,122600,52530,3490,3490,3490,3490,0
|
|
20231201,122500,52530,3490,3490,3490,3490,0
|
|
20231201,122400,52530,3490,3490,3490,3490,0
|
|
20231201,122300,52530,3490,3490,3490,3490,0
|
|
20231201,122200,52530,3490,3490,3490,3490,0
|
|
20231201,122100,52530,3490,3490,3490,3490,0
|
|
20231201,122000,52530,3490,3490,3490,3490,0
|
|
20231201,121900,52530,3490,3490,3490,3490,0
|
|
20231201,121800,52530,3490,3490,3490,3490,0
|
|
20231201,121700,52530,3490,3490,3490,3490,0
|
|
20231201,121600,52530,3490,3490,3490,3490,0
|
|
20231201,121500,52530,3490,3490,3490,3490,0
|
|
20231201,121400,52530,3490,3490,3490,3490,0
|
|
20231201,121300,52530,3490,3490,3490,3490,0
|
|
20231201,121200,52530,3490,3490,3490,3490,0
|
|
20231201,121100,52530,3490,3490,3490,3490,0
|
|
20231201,121000,52530,3490,3490,3490,3490,0
|
|
20231201,120900,52530,3490,3490,3490,3490,0
|
|
20231201,120800,52530,3490,3490,3490,3490,0
|
|
20231201,120700,52530,3490,3490,3490,3490,0
|
|
20231201,120600,52530,3490,3490,3490,3490,0
|
|
20231201,120500,52530,3490,3490,3490,3490,0
|
|
20231201,120400,52530,3490,3490,3490,3490,0
|
|
20231201,120300,52530,3490,3490,3490,3490,0
|
|
20231201,120200,52530,3490,3490,3490,3490,0
|
|
20231201,120100,52530,3490,3490,3490,3490,0
|
|
20231201,120000,52530,3490,3490,3490,3490,0
|
|
20231201,115900,52530,3490,3490,3490,3490,0
|
|
20231201,115800,52530,3490,3490,3490,3490,0
|
|
20231201,115700,52530,3490,3490,3490,3490,0
|
|
20231201,115600,52530,3490,3490,3490,3490,0
|
|
20231201,115500,52530,3490,3490,3490,3490,0
|
|
20231201,115400,52530,3490,3490,3490,3490,0
|
|
20231201,115300,52530,3490,3490,3490,3490,0
|
|
20231201,115200,52530,3490,3490,3490,3490,0
|
|
20231201,115100,52530,3490,3490,3490,3490,0
|
|
20231201,115000,52530,3490,3490,3490,3490,0
|
|
20231201,114900,52530,3490,3490,3490,3490,0
|
|
20231201,114800,52530,3490,3490,3490,3490,0
|
|
20231201,114700,52530,3490,3490,3490,3490,0
|
|
20231201,114600,52530,3490,3490,3490,3490,0
|
|
20231201,114500,52530,3490,3490,3490,3490,0
|
|
20231201,114400,52530,3490,3490,3490,3490,0
|
|
20231201,114300,52530,3490,3490,3490,3490,0
|
|
20231201,114200,52530,3490,3490,3490,3490,0
|
|
20231201,114100,52530,3490,3490,3490,3490,0
|
|
20231201,114000,52530,3490,3490,3490,3490,0
|
|
20231201,113900,52530,3490,3490,3490,3490,0
|
|
20231201,113800,52530,3490,3490,3490,3490,0
|
|
20231201,113700,52530,3490,3490,3490,3490,0
|
|
20231201,113600,52530,3490,3490,3490,3490,0
|
|
20231201,113500,52530,3490,3490,3490,3490,0
|
|
20231201,113400,52530,3490,3490,3490,3490,0
|
|
20231201,113300,52530,3490,3490,3490,3490,0
|
|
20231201,113200,52530,3490,3490,3490,3490,0
|
|
20231201,113100,52530,3490,3490,3490,3490,0
|
|
20231201,113000,52530,3490,3490,3490,3490,0
|
|
20231201,112900,52530,3490,3490,3490,3490,0
|
|
20231201,112800,52530,3490,3490,3490,3490,0
|
|
20231201,112700,52530,3490,3490,3490,3490,0
|
|
20231201,112600,52530,3490,3490,3490,3490,0
|
|
20231201,112500,52530,3490,3490,3490,3490,0
|
|
20231201,112400,52530,3490,3490,3490,3490,0
|
|
20231201,112300,52530,3490,3490,3490,3490,0
|
|
20231201,112200,52530,3490,3490,3490,3490,0
|
|
20231201,112100,52530,3490,3490,3490,3490,0
|
|
20231201,112000,52530,3490,3490,3490,3490,0
|
|
20231201,111900,52530,3490,3490,3490,3490,0
|
|
20231201,111800,52530,3490,3490,3490,3490,0
|
|
20231201,111700,52530,3490,3490,3490,3490,0
|
|
20231201,111600,52530,3490,3490,3490,3490,0
|
|
20231201,111500,52530,3490,3490,3490,3490,0
|
|
20231201,111400,52530,3490,3490,3490,3490,0
|
|
20231201,111300,52530,3490,3490,3490,3490,0
|
|
20231201,111200,52530,3490,3490,3490,3490,0
|
|
20231201,111100,52530,3490,3490,3490,3490,0
|
|
20231201,111000,52530,3490,3490,3490,3490,0
|
|
20231201,110900,52530,3490,3490,3490,3490,0
|
|
20231201,110800,52530,3490,3490,3490,3490,0
|
|
20231201,110700,52530,3490,3490,3490,3490,1
|
|
20231201,110600,49040,3500,3500,3500,3500,0
|
|
20231201,110500,49040,3500,3500,3500,3500,0
|
|
20231201,110400,49040,3500,3500,3500,3500,0
|
|
20231201,110300,49040,3500,3500,3500,3500,0
|
|
20231201,110200,49040,3500,3500,3500,3500,0
|
|
20231201,110100,49040,3500,3500,3500,3500,0
|
|
20231201,110000,49040,3500,3500,3500,3500,0
|
|
20231201,105900,49040,3500,3500,3500,3500,0
|
|
20231201,105800,49040,3500,3500,3500,3500,0
|
|
20231201,105700,49040,3500,3500,3500,3500,0
|
|
20231201,105600,49040,3500,3500,3500,3500,0
|
|
20231201,105500,49040,3500,3500,3500,3500,0
|
|
20231201,105400,49040,3500,3500,3500,3500,0
|
|
20231201,105300,49040,3500,3500,3500,3500,0
|
|
20231201,105200,49040,3500,3500,3500,3500,0
|
|
20231201,105100,49040,3500,3500,3500,3500,0
|
|
20231201,105000,49040,3500,3500,3500,3500,0
|
|
20231201,104900,49040,3500,3500,3500,3500,0
|
|
20231201,104800,49040,3500,3500,3500,3500,0
|
|
20231201,104700,49040,3500,3500,3500,3500,0
|
|
20231201,104600,49040,3500,3500,3500,3500,0
|
|
20231201,104500,49040,3500,3500,3500,3500,0
|
|
20231201,104400,49040,3500,3500,3500,3500,0
|
|
20231201,104300,49040,3500,3500,3500,3500,0
|
|
20231201,104200,49040,3500,3500,3500,3500,0
|
|
20231201,104100,49040,3500,3500,3500,3500,0
|
|
20231201,104000,49040,3500,3500,3500,3500,0
|
|
20231201,103900,49040,3500,3500,3500,3500,0
|
|
20231201,103800,49040,3500,3500,3500,3500,0
|
|
20231201,103700,49040,3500,3500,3500,3500,0
|
|
20231201,103600,49040,3500,3500,3500,3500,0
|
|
20231201,103500,49040,3500,3500,3500,3500,0
|
|
20231201,103400,49040,3500,3500,3500,3500,1
|
|
20231201,103300,45540,3500,3500,3500,3500,0
|
|
20231201,103200,45540,3500,3500,3500,3500,0
|
|
20231201,103100,45540,3500,3500,3500,3500,4
|
|
20231201,103000,31540,3500,3500,3500,3500,5
|
|
20231201,102900,14040,3505,3505,3505,3505,0
|
|
20231201,102800,14040,3505,3505,3505,3505,0
|
|
20231201,102700,14040,3505,3505,3505,3505,0
|
|
20231201,102600,14040,3505,3505,3505,3505,0
|
|
20231201,102500,14040,3505,3505,3505,3505,0
|
|
20231201,102400,14040,3505,3505,3505,3505,0
|
|
20231201,102300,14040,3505,3505,3505,3505,0
|
|
20231201,102200,14040,3505,3505,3505,3505,0
|
|
20231201,102100,14040,3505,3505,3505,3505,0
|
|
20231201,102000,14040,3505,3505,3505,3505,0
|
|
20231201,101900,14040,3505,3505,3505,3505,0
|
|
20231201,101800,14040,3505,3505,3505,3505,0
|
|
20231201,101700,14040,3505,3505,3505,3505,0
|
|
20231201,101600,14040,3505,3505,3505,3505,0
|
|
20231201,101500,14040,3505,3505,3505,3505,0
|
|
20231201,101400,14040,3505,3505,3505,3505,0
|
|
20231201,101300,14040,3505,3505,3505,3505,0
|
|
20231201,101200,14040,3505,3505,3505,3505,0
|
|
20231201,101100,14040,3505,3505,3505,3505,0
|
|
20231201,101000,14040,3505,3505,3505,3505,0
|
|
20231201,100900,14040,3505,3505,3505,3505,0
|
|
20231201,100800,14040,3505,3505,3505,3505,0
|
|
20231201,100700,14040,3505,3505,3505,3505,0
|
|
20231201,100600,14040,3505,3505,3505,3505,0
|
|
20231201,100500,14040,3505,3505,3505,3505,0
|
|
20231201,100400,14040,3505,3505,3505,3505,0
|
|
20231201,100300,14040,3505,3505,3505,3505,0
|
|
20231201,100200,14040,3505,3505,3505,3505,0
|
|
20231201,100100,14040,3505,3505,3505,3505,0
|
|
20231201,100000,14040,3505,3505,3505,3505,0
|
|
20231201,095900,14040,3505,3505,3505,3505,0
|
|
20231201,095800,14040,3505,3505,3505,3505,0
|
|
20231201,095700,14040,3505,3505,3505,3505,0
|
|
20231201,095600,14040,3505,3505,3505,3505,0
|
|
20231201,095500,14040,3505,3505,3505,3505,0
|
|
20231201,095400,14040,3505,3505,3505,3505,0
|
|
20231201,095300,14040,3505,3505,3505,3505,0
|
|
20231201,095200,14040,3505,3505,3505,3505,1
|
|
20231201,095100,10535,3505,3505,3505,3505,0
|
|
20231201,095000,10535,3505,3505,3505,3505,0
|
|
20231201,094900,10535,3505,3505,3505,3505,0
|
|
20231201,094800,10535,3505,3505,3505,3505,0
|
|
20231201,094700,10535,3505,3505,3505,3505,0
|
|
20231201,094600,10535,3505,3505,3505,3505,0
|
|
20231201,094500,10535,3505,3505,3505,3505,0
|
|
20231201,094400,10535,3505,3505,3505,3505,0
|
|
20231201,094300,10535,3505,3505,3505,3505,0
|
|
20231201,094200,10535,3505,3505,3505,3505,0
|
|
20231201,094100,10535,3505,3505,3505,3505,0
|
|
20231201,094000,10535,3505,3505,3505,3505,0
|
|
20231201,093900,10535,3505,3505,3505,3505,0
|
|
20231201,093800,10535,3505,3505,3505,3505,0
|
|
20231201,093700,10535,3505,3505,3505,3505,0
|
|
20231201,093600,10535,3505,3505,3505,3505,0
|
|
20231201,093500,10535,3505,3505,3505,3505,0
|
|
20231201,093400,10535,3505,3505,3505,3505,0
|
|
20231201,093300,10535,3505,3505,3505,3505,0
|
|
20231201,093200,10535,3505,3505,3505,3505,0
|
|
20231201,093100,10535,3505,3505,3505,3505,0
|
|
20231201,093000,10535,3505,3505,3505,3505,0
|
|
20231201,092900,10535,3505,3505,3505,3505,0
|
|
20231201,092800,10535,3505,3505,3505,3505,0
|
|
20231201,092700,10535,3505,3505,3505,3505,0
|
|
20231201,092600,10535,3505,3505,3505,3505,0
|
|
20231201,092500,10535,3505,3505,3505,3505,0
|
|
20231201,092400,10535,3505,3505,3505,3505,0
|
|
20231201,092300,10535,3505,3505,3505,3505,0
|
|
20231201,092200,10535,3505,3505,3505,3505,0
|
|
20231201,092100,10535,3505,3505,3505,3505,0
|
|
20231201,092000,10535,3505,3505,3505,3505,0
|
|
20231201,091900,10535,3505,3505,3505,3505,0
|
|
20231201,091800,10535,3505,3505,3505,3505,0
|
|
20231201,091700,10535,3505,3505,3505,3505,0
|
|
20231201,091600,10535,3505,3505,3505,3505,0
|
|
20231201,091500,10535,3505,3505,3505,3505,0
|
|
20231201,091400,10535,3505,3505,3505,3505,0
|
|
20231201,091300,10535,3505,3505,3505,3505,0
|
|
20231201,091200,10535,3505,3505,3505,3505,0
|
|
20231201,091100,10535,3505,3505,3505,3505,0
|
|
20231201,091000,10535,3505,3505,3505,3505,0
|
|
20231201,090900,10535,3505,3505,3505,3505,0
|
|
20231201,090800,10535,3505,3505,3505,3505,1
|
|
20231201,090700,7030,3515,3515,3515,3515,0
|
|
20231201,090600,7030,3515,3515,3515,3515,0
|
|
20231201,090500,7030,3515,3515,3515,3515,0
|
|
20231201,090400,7030,3515,3515,3515,3515,0
|
|
20231201,090300,7030,3515,3515,3515,3515,0
|
|
20231201,090200,7030,3515,3515,3515,3515,2
|
|
20231201,090100,0,3515,3515,3515,3515,0
|
|
20231201,090000,0,3515,3515,3515,3515,0
|