667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,200400,67275205,3260,3260,3260,3260,978
|
|
20231201,200300,67275205,3260,3260,3260,3260,0
|
|
20231201,200200,67275205,3260,3260,3260,3260,0
|
|
20231201,200100,67275205,3260,3260,3260,3260,0
|
|
20231201,200000,67275205,3260,3260,3260,3260,0
|
|
20231201,195900,67275205,3260,3260,3260,3260,0
|
|
20231201,195800,67275205,3260,3260,3260,3260,0
|
|
20231201,195700,67275205,3260,3260,3260,3260,0
|
|
20231201,195600,67275205,3260,3260,3260,3260,0
|
|
20231201,195500,67275205,3260,3260,3260,3260,0
|
|
20231201,195400,67275205,3260,3260,3260,3260,0
|
|
20231201,195300,67275205,3260,3260,3260,3260,0
|
|
20231201,195200,67275205,3260,3260,3260,3260,0
|
|
20231201,195100,67275205,3260,3260,3260,3260,0
|
|
20231201,195000,67275205,3260,3260,3260,3260,0
|
|
20231201,194900,67275205,3260,3260,3260,3260,0
|
|
20231201,194800,67275205,3260,3260,3260,3260,0
|
|
20231201,194700,67275205,3260,3260,3260,3260,0
|
|
20231201,194600,67275205,3260,3260,3260,3260,0
|
|
20231201,194500,67275205,3260,3260,3260,3260,0
|
|
20231201,194400,67275205,3260,3260,3260,3260,0
|
|
20231201,194300,67275205,3260,3260,3260,3260,0
|
|
20231201,194200,67275205,3260,3260,3260,3260,0
|
|
20231201,194100,67275205,3260,3260,3260,3260,0
|
|
20231201,194000,67275205,3260,3260,3260,3260,0
|
|
20231201,193900,67275205,3260,3260,3260,3260,0
|
|
20231201,193800,67275205,3260,3260,3260,3260,0
|
|
20231201,193700,67275205,3260,3260,3260,3260,0
|
|
20231201,193600,67275205,3260,3260,3260,3260,0
|
|
20231201,193500,67275205,3260,3260,3260,3260,0
|
|
20231201,193400,67275205,3260,3260,3260,3260,978
|
|
20231201,193300,67275205,3260,3260,3260,3260,0
|
|
20231201,193200,67275205,3260,3260,3260,3260,0
|
|
20231201,193100,67275205,3260,3260,3260,3260,0
|
|
20231201,193000,67275205,3260,3260,3260,3260,0
|
|
20231201,192900,67275205,3260,3260,3260,3260,0
|
|
20231201,192800,67275205,3260,3260,3260,3260,0
|
|
20231201,192700,67275205,3260,3260,3260,3260,0
|
|
20231201,192600,67275205,3260,3260,3260,3260,0
|
|
20231201,192500,67275205,3260,3260,3260,3260,0
|
|
20231201,192400,67275205,3260,3260,3260,3260,0
|
|
20231201,192300,67275205,3260,3260,3260,3260,0
|
|
20231201,192200,67275205,3260,3260,3260,3260,0
|
|
20231201,192100,67275205,3260,3260,3260,3260,0
|
|
20231201,192000,67275205,3260,3260,3260,3260,0
|
|
20231201,191900,67275205,3260,3260,3260,3260,0
|
|
20231201,191800,67275205,3260,3260,3260,3260,0
|
|
20231201,191700,67275205,3260,3260,3260,3260,0
|
|
20231201,191600,67275205,3260,3260,3260,3260,0
|
|
20231201,191500,67275205,3260,3260,3260,3260,0
|
|
20231201,191400,67275205,3260,3260,3260,3260,0
|
|
20231201,191300,67275205,3260,3260,3260,3260,0
|
|
20231201,191200,67275205,3260,3260,3260,3260,0
|
|
20231201,191100,67275205,3260,3260,3260,3260,0
|
|
20231201,191000,67275205,3260,3260,3260,3260,0
|
|
20231201,190900,67275205,3260,3260,3260,3260,0
|
|
20231201,190800,67275205,3260,3260,3260,3260,0
|
|
20231201,190700,67275205,3260,3260,3260,3260,0
|
|
20231201,190600,67275205,3260,3260,3260,3260,0
|
|
20231201,190500,67275205,3260,3260,3260,3260,0
|
|
20231201,190400,67275205,3260,3260,3260,3260,978
|
|
20231201,190300,67275205,3260,3260,3260,3260,0
|
|
20231201,190200,67275205,3260,3260,3260,3260,0
|
|
20231201,190100,67275205,3260,3260,3260,3260,0
|
|
20231201,190000,67275205,3260,3260,3260,3260,0
|
|
20231201,185900,67275205,3260,3260,3260,3260,0
|
|
20231201,185800,67275205,3260,3260,3260,3260,0
|
|
20231201,185700,67275205,3260,3260,3260,3260,0
|
|
20231201,185600,67275205,3260,3260,3260,3260,0
|
|
20231201,185500,67275205,3260,3260,3260,3260,0
|
|
20231201,185400,67275205,3260,3260,3260,3260,0
|
|
20231201,185300,67275205,3260,3260,3260,3260,0
|
|
20231201,185200,67275205,3260,3260,3260,3260,0
|
|
20231201,185100,67275205,3260,3260,3260,3260,0
|
|
20231201,185000,67275205,3260,3260,3260,3260,0
|
|
20231201,184900,67275205,3260,3260,3260,3260,0
|
|
20231201,184800,67275205,3260,3260,3260,3260,0
|
|
20231201,184700,67275205,3260,3260,3260,3260,0
|
|
20231201,184600,67275205,3260,3260,3260,3260,0
|
|
20231201,184500,67275205,3260,3260,3260,3260,0
|
|
20231201,184400,67275205,3260,3260,3260,3260,0
|
|
20231201,184300,67275205,3260,3260,3260,3260,0
|
|
20231201,184200,67275205,3260,3260,3260,3260,0
|
|
20231201,184100,67275205,3260,3260,3260,3260,0
|
|
20231201,184000,67275205,3260,3260,3260,3260,0
|
|
20231201,183900,67275205,3260,3260,3260,3260,0
|
|
20231201,183800,67275205,3260,3260,3260,3260,0
|
|
20231201,183700,67275205,3260,3260,3260,3260,0
|
|
20231201,183600,67275205,3260,3260,3260,3260,0
|
|
20231201,183500,67275205,3260,3260,3260,3260,0
|
|
20231201,183400,67275205,3260,3260,3260,3260,978
|
|
20231201,183300,67275205,3260,3260,3260,3260,0
|
|
20231201,183200,67275205,3260,3260,3260,3260,0
|
|
20231201,183100,67275205,3260,3260,3260,3260,0
|
|
20231201,183000,67275205,3260,3260,3260,3260,0
|
|
20231201,182900,67275205,3260,3260,3260,3260,0
|
|
20231201,182800,67275205,3260,3260,3260,3260,0
|
|
20231201,182700,67275205,3260,3260,3260,3260,0
|
|
20231201,182600,67275205,3260,3260,3260,3260,0
|
|
20231201,182500,67275205,3260,3260,3260,3260,0
|
|
20231201,182400,67275205,3260,3260,3260,3260,0
|
|
20231201,182300,67275205,3260,3260,3260,3260,0
|
|
20231201,182200,67275205,3260,3260,3260,3260,0
|
|
20231201,182100,67275205,3260,3260,3260,3260,0
|
|
20231201,182000,67275205,3260,3260,3260,3260,0
|
|
20231201,181900,67275205,3260,3260,3260,3260,0
|
|
20231201,181800,67275205,3260,3260,3260,3260,0
|
|
20231201,181700,67275205,3260,3260,3260,3260,0
|
|
20231201,181600,67275205,3260,3260,3260,3260,0
|
|
20231201,181500,67275205,3260,3260,3260,3260,0
|
|
20231201,181400,67275205,3260,3260,3260,3260,0
|
|
20231201,181300,67275205,3260,3260,3260,3260,0
|
|
20231201,181200,67275205,3260,3260,3260,3260,0
|
|
20231201,181100,67275205,3260,3260,3260,3260,0
|
|
20231201,181000,67275205,3260,3260,3260,3260,0
|
|
20231201,180900,67275205,3260,3260,3260,3260,0
|
|
20231201,180800,67275205,3260,3260,3260,3260,0
|
|
20231201,180700,67275205,3260,3260,3260,3260,0
|
|
20231201,180600,67275205,3260,3260,3260,3260,0
|
|
20231201,180500,67275205,3260,3260,3260,3260,0
|
|
20231201,180400,67275205,3260,3260,3260,3260,978
|
|
20231201,180300,67275205,3260,3260,3260,3260,0
|
|
20231201,180200,67275205,3260,3260,3260,3260,0
|
|
20231201,180100,67275205,3260,3260,3260,3260,0
|
|
20231201,180000,67275205,3260,3260,3260,3260,0
|
|
20231201,175900,67275205,3260,3260,3260,3260,0
|
|
20231201,175800,67275205,3260,3260,3260,3260,0
|
|
20231201,175700,67275205,3260,3260,3260,3260,0
|
|
20231201,175600,67275205,3260,3260,3260,3260,0
|
|
20231201,175500,67275205,3260,3260,3260,3260,0
|
|
20231201,175400,67275205,3260,3260,3260,3260,0
|
|
20231201,175300,67275205,3260,3260,3260,3260,0
|
|
20231201,175200,67275205,3260,3260,3260,3260,0
|
|
20231201,175100,67275205,3260,3260,3260,3260,0
|
|
20231201,175000,67275205,3260,3260,3260,3260,0
|
|
20231201,174900,67275205,3260,3260,3260,3260,0
|
|
20231201,174800,67275205,3260,3260,3260,3260,0
|
|
20231201,174700,67275205,3260,3260,3260,3260,0
|
|
20231201,174600,67275205,3260,3260,3260,3260,0
|
|
20231201,174500,67275205,3260,3260,3260,3260,0
|
|
20231201,174400,67275205,3260,3260,3260,3260,0
|
|
20231201,174300,67275205,3260,3260,3260,3260,0
|
|
20231201,174200,67275205,3260,3260,3260,3260,0
|
|
20231201,174100,67275205,3260,3260,3260,3260,0
|
|
20231201,174000,67275205,3260,3260,3260,3260,0
|
|
20231201,173900,67275205,3260,3260,3260,3260,0
|
|
20231201,173800,67275205,3260,3260,3260,3260,0
|
|
20231201,173700,67275205,3260,3260,3260,3260,0
|
|
20231201,173600,67275205,3260,3260,3260,3260,0
|
|
20231201,173500,67275205,3260,3260,3260,3260,0
|
|
20231201,173400,67275205,3260,3260,3260,3260,978
|
|
20231201,173300,67275205,3260,3260,3260,3260,0
|
|
20231201,173200,67275205,3260,3260,3260,3260,0
|
|
20231201,173100,67275205,3260,3260,3260,3260,0
|
|
20231201,173000,67275205,3260,3260,3260,3260,0
|
|
20231201,172900,67275205,3260,3260,3260,3260,0
|
|
20231201,172800,67275205,3260,3260,3260,3260,0
|
|
20231201,172700,67275205,3260,3260,3260,3260,0
|
|
20231201,172600,67275205,3260,3260,3260,3260,0
|
|
20231201,172500,67275205,3260,3260,3260,3260,0
|
|
20231201,172400,67275205,3260,3260,3260,3260,0
|
|
20231201,172300,67275205,3260,3260,3260,3260,0
|
|
20231201,172200,67275205,3260,3260,3260,3260,0
|
|
20231201,172100,67275205,3260,3260,3260,3260,0
|
|
20231201,172000,67275205,3260,3260,3260,3260,0
|
|
20231201,171900,67275205,3260,3260,3260,3260,0
|
|
20231201,171800,67275205,3260,3260,3260,3260,0
|
|
20231201,171700,67275205,3260,3260,3260,3260,0
|
|
20231201,171600,67275205,3260,3260,3260,3260,0
|
|
20231201,171500,67275205,3260,3260,3260,3260,0
|
|
20231201,171400,67275205,3260,3260,3260,3260,0
|
|
20231201,171300,67275205,3260,3260,3260,3260,0
|
|
20231201,171200,67275205,3260,3260,3260,3260,0
|
|
20231201,171100,67275205,3260,3260,3260,3260,0
|
|
20231201,171000,67275205,3260,3260,3260,3260,0
|
|
20231201,170900,67275205,3260,3260,3260,3260,0
|
|
20231201,170800,67275205,3260,3260,3260,3260,0
|
|
20231201,170700,67275205,3260,3260,3260,3260,0
|
|
20231201,170600,67275205,3260,3260,3260,3260,0
|
|
20231201,170500,67275205,3260,3260,3260,3260,0
|
|
20231201,170400,67275205,3260,3260,3260,3260,978
|
|
20231201,170300,67275205,3260,3260,3260,3260,0
|
|
20231201,170200,67275205,3260,3260,3260,3260,0
|
|
20231201,170100,67275205,3260,3260,3260,3260,0
|
|
20231201,170000,67275205,3260,3260,3260,3260,0
|
|
20231201,165900,67275205,3260,3260,3260,3260,0
|
|
20231201,165800,67275205,3260,3260,3260,3260,0
|
|
20231201,165700,67275205,3260,3260,3260,3260,0
|
|
20231201,165600,67275205,3260,3260,3260,3260,0
|
|
20231201,165500,67275205,3260,3260,3260,3260,0
|
|
20231201,165400,67275205,3260,3260,3260,3260,0
|
|
20231201,165300,67275205,3260,3260,3260,3260,0
|
|
20231201,165200,67275205,3260,3260,3260,3260,0
|
|
20231201,165100,67275205,3260,3260,3260,3260,0
|
|
20231201,165000,67275205,3260,3260,3260,3260,0
|
|
20231201,164900,67275205,3260,3260,3260,3260,0
|
|
20231201,164800,67275205,3260,3260,3260,3260,0
|
|
20231201,164700,67275205,3260,3260,3260,3260,0
|
|
20231201,164600,67275205,3260,3260,3260,3260,0
|
|
20231201,164500,67275205,3260,3260,3260,3260,0
|
|
20231201,164400,67275205,3260,3260,3260,3260,0
|
|
20231201,164300,67275205,3260,3260,3260,3260,0
|
|
20231201,164200,67275205,3260,3260,3260,3260,0
|
|
20231201,164100,67275205,3260,3260,3260,3260,0
|
|
20231201,164000,67275205,3260,3260,3260,3260,0
|
|
20231201,163900,67275205,3260,3260,3260,3260,0
|
|
20231201,163800,67275205,3260,3260,3260,3260,0
|
|
20231201,163700,67275205,3260,3260,3260,3260,0
|
|
20231201,163600,67275205,3260,3260,3260,3260,0
|
|
20231201,163500,67275205,3260,3260,3260,3260,0
|
|
20231201,163400,67275205,3260,3260,3260,3260,978
|
|
20231201,163300,67275205,3260,3260,3260,3260,0
|
|
20231201,163200,67275205,3260,3260,3260,3260,0
|
|
20231201,163100,67275205,3260,3260,3260,3260,0
|
|
20231201,163000,67275205,3260,3260,3260,3260,0
|
|
20231201,162900,67275205,3260,3260,3260,3260,0
|
|
20231201,162800,67275205,3260,3260,3260,3260,0
|
|
20231201,162700,67275205,3260,3260,3260,3260,0
|
|
20231201,162600,67275205,3260,3260,3260,3260,0
|
|
20231201,162500,67275205,3260,3260,3260,3260,0
|
|
20231201,162400,67275205,3260,3260,3260,3260,0
|
|
20231201,162300,67275205,3260,3260,3260,3260,0
|
|
20231201,162200,67275205,3260,3260,3260,3260,0
|
|
20231201,162100,67275205,3260,3260,3260,3260,0
|
|
20231201,162000,67275205,3260,3260,3260,3260,0
|
|
20231201,161900,67275205,3260,3260,3260,3260,0
|
|
20231201,161800,67275205,3260,3260,3260,3260,0
|
|
20231201,161700,67275205,3260,3260,3260,3260,0
|
|
20231201,161600,67275205,3260,3260,3260,3260,0
|
|
20231201,161500,67275205,3260,3260,3260,3260,0
|
|
20231201,161400,67275205,3260,3260,3260,3260,0
|
|
20231201,161300,67275205,3260,3260,3260,3260,0
|
|
20231201,161200,67275205,3260,3260,3260,3260,0
|
|
20231201,161100,67275205,3260,3260,3260,3260,0
|
|
20231201,161000,67275205,3260,3260,3260,3260,0
|
|
20231201,160900,67275205,3260,3260,3260,3260,0
|
|
20231201,160800,67275205,3260,3260,3260,3260,0
|
|
20231201,160700,67275205,3260,3260,3260,3260,0
|
|
20231201,160600,67275205,3260,3260,3260,3260,0
|
|
20231201,160500,67275205,3260,3260,3260,3260,0
|
|
20231201,160400,67275205,3260,3260,3260,3260,978
|
|
20231201,160300,67275205,3260,3260,3260,3260,0
|
|
20231201,160200,67275205,3260,3260,3260,3260,0
|
|
20231201,160100,67275205,3260,3260,3260,3260,0
|
|
20231201,160000,67275205,3260,3260,3260,3260,0
|
|
20231201,155900,67275205,3260,3260,3260,3260,0
|
|
20231201,155800,67275205,3260,3260,3260,3260,0
|
|
20231201,155700,67275205,3260,3260,3260,3260,0
|
|
20231201,155600,67275205,3260,3260,3260,3260,0
|
|
20231201,155500,67275205,3260,3260,3260,3260,0
|
|
20231201,155400,67275205,3260,3260,3260,3260,0
|
|
20231201,155300,67275205,3260,3260,3260,3260,0
|
|
20231201,155200,67275205,3260,3260,3260,3260,0
|
|
20231201,155100,67275205,3260,3260,3260,3260,0
|
|
20231201,155000,67275205,3260,3260,3260,3260,0
|
|
20231201,154900,67275205,3260,3260,3260,3260,0
|
|
20231201,154800,67275205,3260,3260,3260,3260,0
|
|
20231201,154700,67275205,3260,3260,3260,3260,0
|
|
20231201,154600,67275205,3260,3260,3260,3260,0
|
|
20231201,154500,67275205,3260,3260,3260,3260,0
|
|
20231201,154400,67275205,3260,3260,3260,3260,0
|
|
20231201,154300,67275205,3260,3260,3260,3260,0
|
|
20231201,154200,67275205,3260,3260,3260,3260,0
|
|
20231201,154100,67275205,3260,3260,3260,3260,0
|
|
20231201,154000,67275205,3260,3260,3260,3260,0
|
|
20231201,153900,67275205,3260,3260,3260,3260,0
|
|
20231201,153800,67275205,3260,3260,3260,3260,0
|
|
20231201,153700,67275205,3260,3260,3260,3260,0
|
|
20231201,153600,67275205,3260,3260,3260,3260,0
|
|
20231201,153500,67275205,3260,3260,3260,3260,0
|
|
20231201,153400,67275205,3260,3260,3260,3260,978
|
|
20231201,153300,67275205,3260,3260,3260,3260,0
|
|
20231201,153200,67275205,3260,3260,3260,3260,0
|
|
20231201,153100,67275205,3260,3260,3260,3260,0
|
|
20231201,153000,67275205,3260,3260,3260,3260,978
|
|
20231201,152900,64086925,3245,3245,3245,3245,0
|
|
20231201,152800,64086925,3245,3245,3245,3245,0
|
|
20231201,152700,64086925,3245,3245,3245,3245,0
|
|
20231201,152600,64086925,3245,3245,3245,3245,0
|
|
20231201,152500,64086925,3245,3245,3245,3245,0
|
|
20231201,152400,64086925,3245,3245,3245,3245,0
|
|
20231201,152300,64086925,3245,3245,3245,3245,0
|
|
20231201,152200,64086925,3245,3245,3245,3245,0
|
|
20231201,152100,64086925,3245,3245,3245,3245,0
|
|
20231201,152000,64086925,3245,3245,3245,3245,0
|
|
20231201,151900,64086925,3245,3220,3245,3220,1503
|
|
20231201,151800,59235050,3220,3220,3220,3220,0
|
|
20231201,151700,59235050,3220,3220,3220,3220,0
|
|
20231201,151600,59235050,3220,3220,3220,3220,50
|
|
20231201,151500,59074050,3225,3225,3225,3225,0
|
|
20231201,151400,59074050,3225,3225,3225,3225,0
|
|
20231201,151300,59074050,3225,3225,3225,3225,0
|
|
20231201,151200,59074050,3225,3225,3225,3225,0
|
|
20231201,151100,59074050,3225,3225,3225,3225,0
|
|
20231201,151000,59074050,3225,3225,3225,3225,45
|
|
20231201,150900,58928925,3225,3225,3225,3225,1
|
|
20231201,150800,58925700,3225,3225,3225,3225,19
|
|
20231201,150700,58864425,3225,3225,3225,3225,0
|
|
20231201,150600,58864425,3225,3225,3225,3225,60
|
|
20231201,150500,58670925,3230,3220,3230,3220,133
|
|
20231201,150400,58242565,3220,3220,3220,3220,0
|
|
20231201,150300,58242565,3220,3220,3220,3220,0
|
|
20231201,150200,58242565,3220,3220,3220,3220,24
|
|
20231201,150100,58165285,3220,3220,3220,3220,310
|
|
20231201,150000,57167085,3220,3220,3220,3220,0
|
|
20231201,145900,57167085,3220,3220,3220,3220,0
|
|
20231201,145800,57167085,3220,3220,3220,3220,0
|
|
20231201,145700,57167085,3220,3220,3220,3220,0
|
|
20231201,145600,57167085,3220,3220,3220,3220,0
|
|
20231201,145500,57167085,3220,3220,3220,3220,0
|
|
20231201,145400,57167085,3220,3220,3220,3220,0
|
|
20231201,145300,57167085,3220,3220,3220,3220,0
|
|
20231201,145200,57167085,3220,3220,3220,3220,0
|
|
20231201,145100,57167085,3220,3220,3220,3220,5
|
|
20231201,145000,57150985,3220,3220,3220,3220,0
|
|
20231201,144900,57150985,3220,3220,3220,3220,0
|
|
20231201,144800,57150985,3220,3220,3220,3220,9
|
|
20231201,144700,57122005,3220,3220,3220,3220,0
|
|
20231201,144600,57122005,3220,3215,3220,3215,35
|
|
20231201,144500,57009405,3210,3210,3210,3210,0
|
|
20231201,144400,57009405,3210,3210,3210,3210,0
|
|
20231201,144300,57009405,3210,3210,3210,3210,0
|
|
20231201,144200,57009405,3210,3215,3215,3210,1060
|
|
20231201,144100,53601780,3215,3215,3215,3215,0
|
|
20231201,144000,53601780,3215,3215,3215,3215,0
|
|
20231201,143900,53601780,3215,3215,3215,3215,0
|
|
20231201,143800,53601780,3215,3215,3215,3215,0
|
|
20231201,143700,53601780,3215,3215,3215,3215,0
|
|
20231201,143600,53601780,3215,3215,3215,3215,2
|
|
20231201,143500,53595350,3215,3215,3215,3215,0
|
|
20231201,143400,53595350,3215,3215,3215,3215,0
|
|
20231201,143300,53595350,3215,3215,3215,3215,0
|
|
20231201,143200,53595350,3215,3215,3215,3215,0
|
|
20231201,143100,53595350,3215,3215,3215,3215,0
|
|
20231201,143000,53595350,3215,3215,3215,3215,0
|
|
20231201,142900,53595350,3215,3215,3215,3215,0
|
|
20231201,142800,53595350,3215,3215,3215,3215,0
|
|
20231201,142700,53595350,3215,3215,3215,3215,0
|
|
20231201,142600,53595350,3215,3215,3215,3215,4
|
|
20231201,142500,53582490,3215,3215,3215,3215,4
|
|
20231201,142400,53569630,3215,3215,3215,3215,3
|
|
20231201,142300,53559985,3205,3205,3205,3205,0
|
|
20231201,142200,53559985,3205,3205,3205,3205,0
|
|
20231201,142100,53559985,3205,3210,3210,3205,3669
|
|
20231201,142000,41798160,3220,3220,3220,3220,0
|
|
20231201,141900,41798160,3220,3220,3220,3220,0
|
|
20231201,141800,41798160,3220,3220,3220,3220,0
|
|
20231201,141700,41798160,3220,3220,3220,3220,20
|
|
20231201,141600,41733760,3220,3220,3220,3220,0
|
|
20231201,141500,41733760,3220,3220,3220,3220,0
|
|
20231201,141400,41733760,3220,3220,3220,3220,0
|
|
20231201,141300,41733760,3220,3220,3220,3220,10
|
|
20231201,141200,41701560,3220,3220,3220,3220,0
|
|
20231201,141100,41701560,3220,3220,3220,3220,0
|
|
20231201,141000,41701560,3220,3220,3220,3220,0
|
|
20231201,140900,41701560,3220,3220,3220,3220,0
|
|
20231201,140800,41701560,3220,3220,3220,3220,0
|
|
20231201,140700,41701560,3220,3220,3220,3220,0
|
|
20231201,140600,41701560,3220,3220,3220,3220,0
|
|
20231201,140500,41701560,3220,3220,3220,3220,0
|
|
20231201,140400,41701560,3220,3220,3220,3220,1
|
|
20231201,140300,41698340,3220,3220,3220,3220,31
|
|
20231201,140200,41598520,3210,3210,3210,3210,0
|
|
20231201,140100,41598520,3210,3210,3210,3210,0
|
|
20231201,140000,41598520,3210,3210,3210,3210,0
|
|
20231201,135900,41598520,3210,3210,3210,3210,0
|
|
20231201,135800,41598520,3210,3210,3210,3210,0
|
|
20231201,135700,41598520,3210,3210,3210,3210,0
|
|
20231201,135600,41598520,3210,3215,3215,3210,633
|
|
20231201,135500,39565915,3215,3230,3230,3215,410
|
|
20231201,135400,38246710,3230,3230,3230,3230,2
|
|
20231201,135300,38240250,3225,3225,3225,3225,0
|
|
20231201,135200,38240250,3225,3225,3225,3225,0
|
|
20231201,135100,38240250,3225,3225,3225,3225,0
|
|
20231201,135000,38240250,3225,3225,3225,3225,2
|
|
20231201,134900,38233800,3230,3230,3230,3230,0
|
|
20231201,134800,38233800,3230,3230,3230,3230,0
|
|
20231201,134700,38233800,3230,3230,3230,3230,0
|
|
20231201,134600,38233800,3230,3230,3230,3230,30
|
|
20231201,134500,38136900,3230,3230,3230,3230,0
|
|
20231201,134400,38136900,3230,3230,3230,3230,0
|
|
20231201,134300,38136900,3230,3230,3230,3230,0
|
|
20231201,134200,38136900,3230,3230,3230,3230,0
|
|
20231201,134100,38136900,3230,3230,3230,3230,4
|
|
20231201,134000,38123980,3230,3230,3230,3230,0
|
|
20231201,133900,38123980,3230,3230,3230,3230,1
|
|
20231201,133800,38120750,3230,3230,3230,3230,10
|
|
20231201,133700,38088450,3230,3230,3230,3230,0
|
|
20231201,133600,38088450,3230,3225,3230,3225,63
|
|
20231201,133500,37885270,3220,3220,3220,3220,0
|
|
20231201,133400,37885270,3220,3220,3220,3220,1
|
|
20231201,133300,37882050,3220,3220,3220,3220,1
|
|
20231201,133200,37878830,3210,3210,3210,3210,0
|
|
20231201,133100,37878830,3210,3210,3210,3210,0
|
|
20231201,133000,37878830,3210,3210,3210,3210,0
|
|
20231201,132900,37878830,3210,3210,3210,3210,0
|
|
20231201,132800,37878830,3210,3210,3210,3210,0
|
|
20231201,132700,37878830,3210,3210,3210,3210,0
|
|
20231201,132600,37878830,3210,3210,3210,3210,0
|
|
20231201,132500,37878830,3210,3210,3210,3210,164
|
|
20231201,132400,37352390,3210,3210,3210,3210,0
|
|
20231201,132300,37352390,3210,3210,3210,3210,0
|
|
20231201,132200,37352390,3210,3210,3210,3210,0
|
|
20231201,132100,37352390,3210,3210,3210,3210,29
|
|
20231201,132000,37259300,3210,3210,3210,3210,0
|
|
20231201,131900,37259300,3210,3210,3210,3210,0
|
|
20231201,131800,37259300,3210,3210,3210,3210,0
|
|
20231201,131700,37259300,3210,3210,3210,3210,0
|
|
20231201,131600,37259300,3210,3210,3210,3210,0
|
|
20231201,131500,37259300,3210,3210,3210,3210,0
|
|
20231201,131400,37259300,3210,3210,3210,3210,0
|
|
20231201,131300,37259300,3210,3210,3210,3210,106
|
|
20231201,131200,36919040,3210,3210,3210,3210,0
|
|
20231201,131100,36919040,3210,3210,3210,3210,0
|
|
20231201,131000,36919040,3210,3215,3215,3210,1168
|
|
20231201,130900,33164115,3225,3225,3225,3225,0
|
|
20231201,130800,33164115,3225,3225,3225,3225,0
|
|
20231201,130700,33164115,3225,3225,3225,3225,0
|
|
20231201,130600,33164115,3225,3225,3225,3225,0
|
|
20231201,130500,33164115,3225,3225,3225,3225,0
|
|
20231201,130400,33164115,3225,3225,3225,3225,0
|
|
20231201,130300,33164115,3225,3225,3225,3225,0
|
|
20231201,130200,33164115,3225,3225,3225,3225,0
|
|
20231201,130100,33164115,3225,3225,3225,3225,0
|
|
20231201,130000,33164115,3225,3225,3225,3225,0
|
|
20231201,125900,33164115,3225,3225,3225,3225,0
|
|
20231201,125800,33164115,3225,3225,3225,3225,1
|
|
20231201,125700,33160890,3225,3225,3225,3225,1
|
|
20231201,125600,33157665,3215,3215,3215,3215,0
|
|
20231201,125500,33157665,3215,3215,3215,3215,0
|
|
20231201,125400,33157665,3215,3215,3215,3215,0
|
|
20231201,125300,33157665,3215,3225,3225,3215,141
|
|
20231201,125200,32703000,3225,3225,3225,3225,0
|
|
20231201,125100,32703000,3225,3225,3225,3225,0
|
|
20231201,125000,32703000,3225,3225,3225,3225,0
|
|
20231201,124900,32703000,3225,3230,3230,3225,11
|
|
20231201,124800,32667475,3230,3230,3230,3230,1
|
|
20231201,124700,32664245,3225,3225,3225,3225,0
|
|
20231201,124600,32664245,3225,3225,3225,3225,0
|
|
20231201,124500,32664245,3225,3225,3225,3225,0
|
|
20231201,124400,32664245,3225,3225,3225,3225,0
|
|
20231201,124300,32664245,3225,3225,3225,3225,0
|
|
20231201,124200,32664245,3225,3225,3225,3225,0
|
|
20231201,124100,32664245,3225,3225,3225,3225,0
|
|
20231201,124000,32664245,3225,3225,3225,3225,0
|
|
20231201,123900,32664245,3225,3225,3225,3225,0
|
|
20231201,123800,32664245,3225,3225,3225,3225,0
|
|
20231201,123700,32664245,3225,3225,3225,3225,0
|
|
20231201,123600,32664245,3225,3225,3225,3225,0
|
|
20231201,123500,32664245,3225,3225,3225,3225,0
|
|
20231201,123400,32664245,3225,3225,3225,3225,0
|
|
20231201,123300,32664245,3225,3225,3225,3225,0
|
|
20231201,123200,32664245,3225,3225,3225,3225,0
|
|
20231201,123100,32664245,3225,3225,3225,3225,40
|
|
20231201,123000,32535245,3225,3225,3225,3225,0
|
|
20231201,122900,32535245,3225,3225,3225,3225,0
|
|
20231201,122800,32535245,3225,3225,3225,3225,0
|
|
20231201,122700,32535245,3225,3225,3225,3225,3
|
|
20231201,122600,32525570,3225,3225,3225,3225,0
|
|
20231201,122500,32525570,3225,3225,3225,3225,0
|
|
20231201,122400,32525570,3225,3225,3225,3225,0
|
|
20231201,122300,32525570,3225,3225,3225,3225,0
|
|
20231201,122200,32525570,3225,3225,3225,3225,0
|
|
20231201,122100,32525570,3225,3225,3225,3225,0
|
|
20231201,122000,32525570,3225,3225,3225,3225,0
|
|
20231201,121900,32525570,3225,3225,3225,3225,0
|
|
20231201,121800,32525570,3225,3225,3225,3225,0
|
|
20231201,121700,32525570,3225,3225,3225,3225,0
|
|
20231201,121600,32525570,3225,3225,3225,3225,0
|
|
20231201,121500,32525570,3225,3225,3225,3225,0
|
|
20231201,121400,32525570,3225,3225,3225,3225,0
|
|
20231201,121300,32525570,3225,3225,3225,3225,0
|
|
20231201,121200,32525570,3225,3225,3225,3225,0
|
|
20231201,121100,32525570,3225,3225,3225,3225,0
|
|
20231201,121000,32525570,3225,3225,3225,3225,0
|
|
20231201,120900,32525570,3225,3225,3225,3225,1
|
|
20231201,120800,32522345,3225,3225,3225,3225,0
|
|
20231201,120700,32522345,3225,3225,3225,3225,1
|
|
20231201,120600,32519120,3210,3210,3210,3210,0
|
|
20231201,120500,32519120,3210,3210,3210,3210,0
|
|
20231201,120400,32519120,3210,3210,3210,3210,0
|
|
20231201,120300,32519120,3210,3210,3210,3210,0
|
|
20231201,120200,32519120,3210,3210,3210,3210,0
|
|
20231201,120100,32519120,3210,3210,3210,3210,0
|
|
20231201,120000,32519120,3210,3210,3210,3210,0
|
|
20231201,115900,32519120,3210,3210,3210,3210,0
|
|
20231201,115800,32519120,3210,3210,3210,3210,0
|
|
20231201,115700,32519120,3210,3210,3210,3210,0
|
|
20231201,115600,32519120,3210,3210,3210,3210,0
|
|
20231201,115500,32519120,3210,3210,3210,3210,0
|
|
20231201,115400,32519120,3210,3210,3210,3210,0
|
|
20231201,115300,32519120,3210,3210,3210,3210,0
|
|
20231201,115200,32519120,3210,3210,3210,3210,0
|
|
20231201,115100,32519120,3210,3210,3210,3210,0
|
|
20231201,115000,32519120,3210,3220,3220,3210,332
|
|
20231201,114900,31453300,3225,3225,3225,3225,0
|
|
20231201,114800,31453300,3225,3225,3225,3225,0
|
|
20231201,114700,31453300,3225,3225,3225,3225,111
|
|
20231201,114600,31095325,3220,3220,3220,3220,0
|
|
20231201,114500,31095325,3220,3220,3220,3220,0
|
|
20231201,114400,31095325,3220,3220,3220,3220,0
|
|
20231201,114300,31095325,3220,3220,3220,3220,0
|
|
20231201,114200,31095325,3220,3220,3220,3220,2
|
|
20231201,114100,31088885,3220,3220,3220,3220,0
|
|
20231201,114000,31088885,3220,3220,3220,3220,0
|
|
20231201,113900,31088885,3220,3220,3220,3220,0
|
|
20231201,113800,31088885,3220,3220,3220,3220,1
|
|
20231201,113700,31085665,3225,3225,3225,3225,0
|
|
20231201,113600,31085665,3225,3225,3225,3225,0
|
|
20231201,113500,31085665,3225,3225,3225,3225,0
|
|
20231201,113400,31085665,3225,3225,3225,3225,0
|
|
20231201,113300,31085665,3225,3225,3225,3225,0
|
|
20231201,113200,31085665,3225,3225,3225,3225,0
|
|
20231201,113100,31085665,3225,3225,3225,3225,0
|
|
20231201,113000,31085665,3225,3225,3225,3225,0
|
|
20231201,112900,31085665,3225,3225,3225,3225,0
|
|
20231201,112800,31085665,3225,3225,3225,3225,0
|
|
20231201,112700,31085665,3225,3225,3225,3225,0
|
|
20231201,112600,31085665,3225,3225,3225,3225,0
|
|
20231201,112500,31085665,3225,3225,3225,3225,0
|
|
20231201,112400,31085665,3225,3225,3225,3225,0
|
|
20231201,112300,31085665,3225,3225,3225,3225,0
|
|
20231201,112200,31085665,3225,3220,3225,3220,4
|
|
20231201,112100,31072775,3225,3220,3225,3220,5
|
|
20231201,112000,31056670,3210,3210,3210,3210,20
|
|
20231201,111900,30992470,3210,3220,3220,3210,29
|
|
20231201,111800,30899170,3225,3225,3225,3225,1
|
|
20231201,111700,30895945,3225,3225,3225,3225,0
|
|
20231201,111600,30895945,3225,3225,3225,3225,0
|
|
20231201,111500,30895945,3225,3225,3225,3225,0
|
|
20231201,111400,30895945,3225,3225,3225,3225,0
|
|
20231201,111300,30895945,3225,3225,3225,3225,0
|
|
20231201,111200,30895945,3225,3225,3225,3225,119
|
|
20231201,111100,30512170,3225,3225,3225,3225,0
|
|
20231201,111000,30512170,3225,3225,3225,3225,0
|
|
20231201,110900,30512170,3225,3225,3225,3225,0
|
|
20231201,110800,30512170,3225,3225,3225,3225,0
|
|
20231201,110700,30512170,3225,3225,3225,3225,0
|
|
20231201,110600,30512170,3225,3225,3225,3225,0
|
|
20231201,110500,30512170,3225,3225,3225,3225,22
|
|
20231201,110400,30441220,3225,3225,3225,3225,0
|
|
20231201,110300,30441220,3225,3225,3225,3225,3
|
|
20231201,110200,30431545,3225,3225,3225,3225,0
|
|
20231201,110100,30431545,3225,3225,3225,3225,0
|
|
20231201,110000,30431545,3225,3225,3225,3225,0
|
|
20231201,105900,30431545,3225,3225,3225,3225,0
|
|
20231201,105800,30431545,3225,3225,3225,3225,0
|
|
20231201,105700,30431545,3225,3225,3225,3225,0
|
|
20231201,105600,30431545,3225,3225,3225,3225,0
|
|
20231201,105500,30431545,3225,3225,3225,3225,0
|
|
20231201,105400,30431545,3225,3225,3225,3225,0
|
|
20231201,105300,30431545,3225,3225,3225,3225,0
|
|
20231201,105200,30431545,3225,3225,3225,3225,0
|
|
20231201,105100,30431545,3225,3225,3225,3225,0
|
|
20231201,105000,30431545,3225,3225,3225,3225,34
|
|
20231201,104900,30321895,3225,3225,3225,3225,0
|
|
20231201,104800,30321895,3225,3225,3225,3225,0
|
|
20231201,104700,30321895,3225,3225,3225,3225,0
|
|
20231201,104600,30321895,3225,3225,3225,3225,0
|
|
20231201,104500,30321895,3225,3225,3225,3225,0
|
|
20231201,104400,30321895,3225,3225,3225,3225,0
|
|
20231201,104300,30321895,3225,3225,3225,3225,0
|
|
20231201,104200,30321895,3225,3225,3225,3225,0
|
|
20231201,104100,30321895,3225,3225,3225,3225,0
|
|
20231201,104000,30321895,3225,3225,3225,3225,0
|
|
20231201,103900,30321895,3225,3225,3225,3225,0
|
|
20231201,103800,30321895,3225,3225,3225,3225,0
|
|
20231201,103700,30321895,3225,3225,3225,3225,0
|
|
20231201,103600,30321895,3225,3225,3225,3225,0
|
|
20231201,103500,30321895,3225,3225,3225,3225,20
|
|
20231201,103400,30257395,3225,3225,3225,3225,0
|
|
20231201,103300,30257395,3225,3225,3225,3225,0
|
|
20231201,103200,30257395,3225,3225,3225,3225,0
|
|
20231201,103100,30257395,3225,3225,3225,3225,0
|
|
20231201,103000,30257395,3225,3225,3225,3225,0
|
|
20231201,102900,30257395,3225,3225,3225,3225,0
|
|
20231201,102800,30257395,3225,3225,3225,3225,0
|
|
20231201,102700,30257395,3225,3225,3225,3225,0
|
|
20231201,102600,30257395,3225,3225,3225,3225,0
|
|
20231201,102500,30257395,3225,3225,3225,3225,0
|
|
20231201,102400,30257395,3225,3225,3225,3225,0
|
|
20231201,102300,30257395,3225,3225,3225,3225,0
|
|
20231201,102200,30257395,3225,3225,3225,3225,0
|
|
20231201,102100,30257395,3225,3225,3225,3225,0
|
|
20231201,102000,30257395,3225,3225,3225,3225,0
|
|
20231201,101900,30257395,3225,3225,3225,3225,0
|
|
20231201,101800,30257395,3225,3225,3225,3225,0
|
|
20231201,101700,30257395,3225,3220,3225,3220,10
|
|
20231201,101600,30225160,3215,3215,3215,3215,0
|
|
20231201,101500,30225160,3215,3215,3215,3215,0
|
|
20231201,101400,30225160,3215,3215,3215,3215,11
|
|
20231201,101300,30189795,3205,3205,3205,3205,0
|
|
20231201,101200,30189795,3205,3205,3205,3205,0
|
|
20231201,101100,30189795,3205,3205,3205,3205,0
|
|
20231201,101000,30189795,3205,3205,3205,3205,0
|
|
20231201,100900,30189795,3205,3205,3205,3205,0
|
|
20231201,100800,30189795,3205,3205,3205,3205,0
|
|
20231201,100700,30189795,3205,3205,3205,3205,0
|
|
20231201,100600,30189795,3205,3205,3205,3205,0
|
|
20231201,100500,30189795,3205,3205,3205,3205,0
|
|
20231201,100400,30189795,3205,3205,3205,3205,0
|
|
20231201,100300,30189795,3205,3205,3205,3205,0
|
|
20231201,100200,30189795,3205,3205,3205,3205,0
|
|
20231201,100100,30189795,3205,3205,3205,3205,0
|
|
20231201,100000,30189795,3205,3205,3205,3205,0
|
|
20231201,095900,30189795,3205,3210,3210,3205,69
|
|
20231201,095800,29968640,3205,3205,3205,3205,0
|
|
20231201,095700,29968640,3205,3205,3205,3205,0
|
|
20231201,095600,29968640,3205,3205,3205,3205,0
|
|
20231201,095500,29968640,3205,3205,3205,3205,0
|
|
20231201,095400,29968640,3205,3205,3205,3205,0
|
|
20231201,095300,29968640,3205,3205,3205,3205,0
|
|
20231201,095200,29968640,3205,3205,3205,3205,0
|
|
20231201,095100,29968640,3205,3205,3205,3205,0
|
|
20231201,095000,29968640,3205,3205,3205,3205,0
|
|
20231201,094900,29968640,3205,3205,3205,3205,0
|
|
20231201,094800,29968640,3205,3205,3205,3205,0
|
|
20231201,094700,29968640,3205,3205,3205,3205,0
|
|
20231201,094600,29968640,3205,3205,3205,3205,0
|
|
20231201,094500,29968640,3205,3205,3205,3205,0
|
|
20231201,094400,29968640,3205,3205,3205,3205,0
|
|
20231201,094300,29968640,3205,3205,3205,3205,0
|
|
20231201,094200,29968640,3205,3205,3205,3205,0
|
|
20231201,094100,29968640,3205,3205,3205,3205,0
|
|
20231201,094000,29968640,3205,3210,3210,3205,6989
|
|
20231201,093900,7567290,3225,3225,3225,3225,0
|
|
20231201,093800,7567290,3225,3225,3225,3225,0
|
|
20231201,093700,7567290,3225,3225,3225,3220,5
|
|
20231201,093600,7551170,3220,3220,3220,3220,9
|
|
20231201,093500,7522190,3210,3210,3210,3210,2
|
|
20231201,093400,7515770,3220,3220,3220,3220,1
|
|
20231201,093300,7512550,3220,3220,3220,3220,0
|
|
20231201,093200,7512550,3220,3220,3220,3220,0
|
|
20231201,093100,7512550,3220,3220,3220,3220,9
|
|
20231201,093000,7483570,3210,3210,3210,3210,0
|
|
20231201,092900,7483570,3210,3210,3210,3210,0
|
|
20231201,092800,7483570,3210,3210,3210,3210,0
|
|
20231201,092700,7483570,3210,3220,3220,3210,13
|
|
20231201,092600,7441720,3220,3220,3220,3220,0
|
|
20231201,092500,7441720,3220,3225,3225,3220,82
|
|
20231201,092400,7177330,3225,3225,3225,3225,0
|
|
20231201,092300,7177330,3225,3225,3225,3225,0
|
|
20231201,092200,7177330,3225,3225,3225,3225,0
|
|
20231201,092100,7177330,3225,3225,3225,3225,200
|
|
20231201,092000,6532330,3220,3220,3220,3220,0
|
|
20231201,091900,6532330,3220,3220,3220,3220,0
|
|
20231201,091800,6532330,3220,3220,3220,3220,0
|
|
20231201,091700,6532330,3220,3220,3220,3220,0
|
|
20231201,091600,6532330,3220,3220,3220,3220,0
|
|
20231201,091500,6532330,3220,3220,3220,3220,0
|
|
20231201,091400,6532330,3220,3220,3220,3220,0
|
|
20231201,091300,6532330,3220,3220,3220,3220,35
|
|
20231201,091200,6419630,3220,3220,3220,3220,0
|
|
20231201,091100,6419630,3220,3220,3220,3220,0
|
|
20231201,091000,6419630,3220,3220,3220,3220,1
|
|
20231201,090900,6416410,3205,3205,3205,3205,0
|
|
20231201,090800,6416410,3205,3205,3205,3205,0
|
|
20231201,090700,6416410,3205,3205,3205,3205,0
|
|
20231201,090600,6416410,3205,3205,3205,3205,0
|
|
20231201,090500,6416410,3205,3205,3205,3205,0
|
|
20231201,090400,6416410,3205,3205,3205,3205,0
|
|
20231201,090300,6416410,3205,3205,3205,3205,0
|
|
20231201,090200,6416410,3205,3205,3205,3205,0
|
|
20231201,090100,6416410,3205,3205,3205,3205,0
|
|
20231201,090000,6416410,3205,3205,3205,3205,2002
|