667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,200400,43367895,3290,3290,3290,3290,714
|
|
20231206,200300,43367895,3290,3290,3290,3290,0
|
|
20231206,200200,43367895,3290,3290,3290,3290,0
|
|
20231206,200100,43367895,3290,3290,3290,3290,0
|
|
20231206,200000,43367895,3290,3290,3290,3290,0
|
|
20231206,195900,43367895,3290,3290,3290,3290,0
|
|
20231206,195800,43367895,3290,3290,3290,3290,0
|
|
20231206,195700,43367895,3290,3290,3290,3290,0
|
|
20231206,195600,43367895,3290,3290,3290,3290,0
|
|
20231206,195500,43367895,3290,3290,3290,3290,0
|
|
20231206,195400,43367895,3290,3290,3290,3290,0
|
|
20231206,195300,43367895,3290,3290,3290,3290,0
|
|
20231206,195200,43367895,3290,3290,3290,3290,0
|
|
20231206,195100,43367895,3290,3290,3290,3290,0
|
|
20231206,195000,43367895,3290,3290,3290,3290,0
|
|
20231206,194900,43367895,3290,3290,3290,3290,0
|
|
20231206,194800,43367895,3290,3290,3290,3290,0
|
|
20231206,194700,43367895,3290,3290,3290,3290,0
|
|
20231206,194600,43367895,3290,3290,3290,3290,0
|
|
20231206,194500,43367895,3290,3290,3290,3290,0
|
|
20231206,194400,43367895,3290,3290,3290,3290,0
|
|
20231206,194300,43367895,3290,3290,3290,3290,0
|
|
20231206,194200,43367895,3290,3290,3290,3290,0
|
|
20231206,194100,43367895,3290,3290,3290,3290,0
|
|
20231206,194000,43367895,3290,3290,3290,3290,0
|
|
20231206,193900,43367895,3290,3290,3290,3290,0
|
|
20231206,193800,43367895,3290,3290,3290,3290,0
|
|
20231206,193700,43367895,3290,3290,3290,3290,0
|
|
20231206,193600,43367895,3290,3290,3290,3290,0
|
|
20231206,193500,43367895,3290,3290,3290,3290,0
|
|
20231206,193400,43367895,3290,3290,3290,3290,714
|
|
20231206,193300,43367895,3290,3290,3290,3290,0
|
|
20231206,193200,43367895,3290,3290,3290,3290,0
|
|
20231206,193100,43367895,3290,3290,3290,3290,0
|
|
20231206,193000,43367895,3290,3290,3290,3290,0
|
|
20231206,192900,43367895,3290,3290,3290,3290,0
|
|
20231206,192800,43367895,3290,3290,3290,3290,0
|
|
20231206,192700,43367895,3290,3290,3290,3290,0
|
|
20231206,192600,43367895,3290,3290,3290,3290,0
|
|
20231206,192500,43367895,3290,3290,3290,3290,0
|
|
20231206,192400,43367895,3290,3290,3290,3290,0
|
|
20231206,192300,43367895,3290,3290,3290,3290,0
|
|
20231206,192200,43367895,3290,3290,3290,3290,0
|
|
20231206,192100,43367895,3290,3290,3290,3290,0
|
|
20231206,192000,43367895,3290,3290,3290,3290,0
|
|
20231206,191900,43367895,3290,3290,3290,3290,0
|
|
20231206,191800,43367895,3290,3290,3290,3290,0
|
|
20231206,191700,43367895,3290,3290,3290,3290,0
|
|
20231206,191600,43367895,3290,3290,3290,3290,0
|
|
20231206,191500,43367895,3290,3290,3290,3290,0
|
|
20231206,191400,43367895,3290,3290,3290,3290,0
|
|
20231206,191300,43367895,3290,3290,3290,3290,0
|
|
20231206,191200,43367895,3290,3290,3290,3290,0
|
|
20231206,191100,43367895,3290,3290,3290,3290,0
|
|
20231206,191000,43367895,3290,3290,3290,3290,0
|
|
20231206,190900,43367895,3290,3290,3290,3290,0
|
|
20231206,190800,43367895,3290,3290,3290,3290,0
|
|
20231206,190700,43367895,3290,3290,3290,3290,0
|
|
20231206,190600,43367895,3290,3290,3290,3290,0
|
|
20231206,190500,43367895,3290,3290,3290,3290,0
|
|
20231206,190400,43367895,3290,3290,3290,3290,714
|
|
20231206,190300,43367895,3290,3290,3290,3290,0
|
|
20231206,190200,43367895,3290,3290,3290,3290,0
|
|
20231206,190100,43367895,3290,3290,3290,3290,0
|
|
20231206,190000,43367895,3290,3290,3290,3290,0
|
|
20231206,185900,43367895,3290,3290,3290,3290,0
|
|
20231206,185800,43367895,3290,3290,3290,3290,0
|
|
20231206,185700,43367895,3290,3290,3290,3290,0
|
|
20231206,185600,43367895,3290,3290,3290,3290,0
|
|
20231206,185500,43367895,3290,3290,3290,3290,0
|
|
20231206,185400,43367895,3290,3290,3290,3290,0
|
|
20231206,185300,43367895,3290,3290,3290,3290,0
|
|
20231206,185200,43367895,3290,3290,3290,3290,0
|
|
20231206,185100,43367895,3290,3290,3290,3290,0
|
|
20231206,185000,43367895,3290,3290,3290,3290,0
|
|
20231206,184900,43367895,3290,3290,3290,3290,0
|
|
20231206,184800,43367895,3290,3290,3290,3290,0
|
|
20231206,184700,43367895,3290,3290,3290,3290,0
|
|
20231206,184600,43367895,3290,3290,3290,3290,0
|
|
20231206,184500,43367895,3290,3290,3290,3290,0
|
|
20231206,184400,43367895,3290,3290,3290,3290,0
|
|
20231206,184300,43367895,3290,3290,3290,3290,0
|
|
20231206,184200,43367895,3290,3290,3290,3290,0
|
|
20231206,184100,43367895,3290,3290,3290,3290,0
|
|
20231206,184000,43367895,3290,3290,3290,3290,0
|
|
20231206,183900,43367895,3290,3290,3290,3290,0
|
|
20231206,183800,43367895,3290,3290,3290,3290,0
|
|
20231206,183700,43367895,3290,3290,3290,3290,0
|
|
20231206,183600,43367895,3290,3290,3290,3290,0
|
|
20231206,183500,43367895,3290,3290,3290,3290,0
|
|
20231206,183400,43367895,3290,3290,3290,3290,714
|
|
20231206,183300,43367895,3290,3290,3290,3290,0
|
|
20231206,183200,43367895,3290,3290,3290,3290,0
|
|
20231206,183100,43367895,3290,3290,3290,3290,0
|
|
20231206,183000,43367895,3290,3290,3290,3290,0
|
|
20231206,182900,43367895,3290,3290,3290,3290,0
|
|
20231206,182800,43367895,3290,3290,3290,3290,0
|
|
20231206,182700,43367895,3290,3290,3290,3290,0
|
|
20231206,182600,43367895,3290,3290,3290,3290,0
|
|
20231206,182500,43367895,3290,3290,3290,3290,0
|
|
20231206,182400,43367895,3290,3290,3290,3290,0
|
|
20231206,182300,43367895,3290,3290,3290,3290,0
|
|
20231206,182200,43367895,3290,3290,3290,3290,0
|
|
20231206,182100,43367895,3290,3290,3290,3290,0
|
|
20231206,182000,43367895,3290,3290,3290,3290,0
|
|
20231206,181900,43367895,3290,3290,3290,3290,0
|
|
20231206,181800,43367895,3290,3290,3290,3290,0
|
|
20231206,181700,43367895,3290,3290,3290,3290,0
|
|
20231206,181600,43367895,3290,3290,3290,3290,0
|
|
20231206,181500,43367895,3290,3290,3290,3290,0
|
|
20231206,181400,43367895,3290,3290,3290,3290,0
|
|
20231206,181300,43367895,3290,3290,3290,3290,0
|
|
20231206,181200,43367895,3290,3290,3290,3290,0
|
|
20231206,181100,43367895,3290,3290,3290,3290,0
|
|
20231206,181000,43367895,3290,3290,3290,3290,0
|
|
20231206,180900,43367895,3290,3290,3290,3290,0
|
|
20231206,180800,43367895,3290,3290,3290,3290,0
|
|
20231206,180700,43367895,3290,3290,3290,3290,0
|
|
20231206,180600,43367895,3290,3290,3290,3290,0
|
|
20231206,180500,43367895,3290,3290,3290,3290,0
|
|
20231206,180400,43367895,3290,3290,3290,3290,714
|
|
20231206,180300,43367895,3290,3290,3290,3290,0
|
|
20231206,180200,43367895,3290,3290,3290,3290,0
|
|
20231206,180100,43367895,3290,3290,3290,3290,0
|
|
20231206,180000,43367895,3290,3290,3290,3290,0
|
|
20231206,175900,43367895,3290,3290,3290,3290,0
|
|
20231206,175800,43367895,3290,3290,3290,3290,0
|
|
20231206,175700,43367895,3290,3290,3290,3290,0
|
|
20231206,175600,43367895,3290,3290,3290,3290,0
|
|
20231206,175500,43367895,3290,3290,3290,3290,0
|
|
20231206,175400,43367895,3290,3290,3290,3290,0
|
|
20231206,175300,43367895,3290,3290,3290,3290,0
|
|
20231206,175200,43367895,3290,3290,3290,3290,0
|
|
20231206,175100,43367895,3290,3290,3290,3290,0
|
|
20231206,175000,43367895,3290,3290,3290,3290,0
|
|
20231206,174900,43367895,3290,3290,3290,3290,0
|
|
20231206,174800,43367895,3290,3290,3290,3290,0
|
|
20231206,174700,43367895,3290,3290,3290,3290,0
|
|
20231206,174600,43367895,3290,3290,3290,3290,0
|
|
20231206,174500,43367895,3290,3290,3290,3290,0
|
|
20231206,174400,43367895,3290,3290,3290,3290,0
|
|
20231206,174300,43367895,3290,3290,3290,3290,0
|
|
20231206,174200,43367895,3290,3290,3290,3290,0
|
|
20231206,174100,43367895,3290,3290,3290,3290,0
|
|
20231206,174000,43367895,3290,3290,3290,3290,0
|
|
20231206,173900,43367895,3290,3290,3290,3290,0
|
|
20231206,173800,43367895,3290,3290,3290,3290,0
|
|
20231206,173700,43367895,3290,3290,3290,3290,0
|
|
20231206,173600,43367895,3290,3290,3290,3290,0
|
|
20231206,173500,43367895,3290,3290,3290,3290,0
|
|
20231206,173400,43367895,3290,3290,3290,3290,714
|
|
20231206,173300,43367895,3290,3290,3290,3290,0
|
|
20231206,173200,43367895,3290,3290,3290,3290,0
|
|
20231206,173100,43367895,3290,3290,3290,3290,0
|
|
20231206,173000,43367895,3290,3290,3290,3290,0
|
|
20231206,172900,43367895,3290,3290,3290,3290,0
|
|
20231206,172800,43367895,3290,3290,3290,3290,0
|
|
20231206,172700,43367895,3290,3290,3290,3290,0
|
|
20231206,172600,43367895,3290,3290,3290,3290,0
|
|
20231206,172500,43367895,3290,3290,3290,3290,0
|
|
20231206,172400,43367895,3290,3290,3290,3290,0
|
|
20231206,172300,43367895,3290,3290,3290,3290,0
|
|
20231206,172200,43367895,3290,3290,3290,3290,0
|
|
20231206,172100,43367895,3290,3290,3290,3290,0
|
|
20231206,172000,43367895,3290,3290,3290,3290,0
|
|
20231206,171900,43367895,3290,3290,3290,3290,0
|
|
20231206,171800,43367895,3290,3290,3290,3290,0
|
|
20231206,171700,43367895,3290,3290,3290,3290,0
|
|
20231206,171600,43367895,3290,3290,3290,3290,0
|
|
20231206,171500,43367895,3290,3290,3290,3290,0
|
|
20231206,171400,43367895,3290,3290,3290,3290,0
|
|
20231206,171300,43367895,3290,3290,3290,3290,0
|
|
20231206,171200,43367895,3290,3290,3290,3290,0
|
|
20231206,171100,43367895,3290,3290,3290,3290,0
|
|
20231206,171000,43367895,3290,3290,3290,3290,0
|
|
20231206,170900,43367895,3290,3290,3290,3290,0
|
|
20231206,170800,43367895,3290,3290,3290,3290,0
|
|
20231206,170700,43367895,3290,3290,3290,3290,0
|
|
20231206,170600,43367895,3290,3290,3290,3290,0
|
|
20231206,170500,43367895,3290,3290,3290,3290,0
|
|
20231206,170400,43367895,3290,3290,3290,3290,714
|
|
20231206,170300,43367895,3290,3290,3290,3290,0
|
|
20231206,170200,43367895,3290,3290,3290,3290,0
|
|
20231206,170100,43367895,3290,3290,3290,3290,0
|
|
20231206,170000,43367895,3290,3290,3290,3290,0
|
|
20231206,165900,43367895,3290,3290,3290,3290,0
|
|
20231206,165800,43367895,3290,3290,3290,3290,0
|
|
20231206,165700,43367895,3290,3290,3290,3290,0
|
|
20231206,165600,43367895,3290,3290,3290,3290,0
|
|
20231206,165500,43367895,3290,3290,3290,3290,0
|
|
20231206,165400,43367895,3290,3290,3290,3290,0
|
|
20231206,165300,43367895,3290,3290,3290,3290,0
|
|
20231206,165200,43367895,3290,3290,3290,3290,0
|
|
20231206,165100,43367895,3290,3290,3290,3290,0
|
|
20231206,165000,43367895,3290,3290,3290,3290,0
|
|
20231206,164900,43367895,3290,3290,3290,3290,0
|
|
20231206,164800,43367895,3290,3290,3290,3290,0
|
|
20231206,164700,43367895,3290,3290,3290,3290,0
|
|
20231206,164600,43367895,3290,3290,3290,3290,0
|
|
20231206,164500,43367895,3290,3290,3290,3290,0
|
|
20231206,164400,43367895,3290,3290,3290,3290,0
|
|
20231206,164300,43367895,3290,3290,3290,3290,0
|
|
20231206,164200,43367895,3290,3290,3290,3290,0
|
|
20231206,164100,43367895,3290,3290,3290,3290,0
|
|
20231206,164000,43367895,3290,3290,3290,3290,0
|
|
20231206,163900,43367895,3290,3290,3290,3290,0
|
|
20231206,163800,43367895,3290,3290,3290,3290,0
|
|
20231206,163700,43367895,3290,3290,3290,3290,0
|
|
20231206,163600,43367895,3290,3290,3290,3290,0
|
|
20231206,163500,43367895,3290,3290,3290,3290,0
|
|
20231206,163400,43367895,3290,3290,3290,3290,714
|
|
20231206,163300,43367895,3290,3290,3290,3290,0
|
|
20231206,163200,43367895,3290,3290,3290,3290,0
|
|
20231206,163100,43367895,3290,3290,3290,3290,0
|
|
20231206,163000,43367895,3290,3290,3290,3290,0
|
|
20231206,162900,43367895,3290,3290,3290,3290,0
|
|
20231206,162800,43367895,3290,3290,3290,3290,0
|
|
20231206,162700,43367895,3290,3290,3290,3290,0
|
|
20231206,162600,43367895,3290,3290,3290,3290,0
|
|
20231206,162500,43367895,3290,3290,3290,3290,0
|
|
20231206,162400,43367895,3290,3290,3290,3290,0
|
|
20231206,162300,43367895,3290,3290,3290,3290,0
|
|
20231206,162200,43367895,3290,3290,3290,3290,0
|
|
20231206,162100,43367895,3290,3290,3290,3290,0
|
|
20231206,162000,43367895,3290,3290,3290,3290,0
|
|
20231206,161900,43367895,3290,3290,3290,3290,0
|
|
20231206,161800,43367895,3290,3290,3290,3290,0
|
|
20231206,161700,43367895,3290,3290,3290,3290,0
|
|
20231206,161600,43367895,3290,3290,3290,3290,0
|
|
20231206,161500,43367895,3290,3290,3290,3290,0
|
|
20231206,161400,43367895,3290,3290,3290,3290,0
|
|
20231206,161300,43367895,3290,3290,3290,3290,0
|
|
20231206,161200,43367895,3290,3290,3290,3290,0
|
|
20231206,161100,43367895,3290,3290,3290,3290,0
|
|
20231206,161000,43367895,3290,3290,3290,3290,0
|
|
20231206,160900,43367895,3290,3290,3290,3290,0
|
|
20231206,160800,43367895,3290,3290,3290,3290,0
|
|
20231206,160700,43367895,3290,3290,3290,3290,0
|
|
20231206,160600,43367895,3290,3290,3290,3290,0
|
|
20231206,160500,43367895,3290,3290,3290,3290,0
|
|
20231206,160400,43367895,3290,3290,3290,3290,714
|
|
20231206,160300,43367895,3290,3290,3290,3290,0
|
|
20231206,160200,43367895,3290,3290,3290,3290,0
|
|
20231206,160100,43367895,3290,3290,3290,3290,0
|
|
20231206,160000,43367895,3290,3290,3290,3290,0
|
|
20231206,155900,43367895,3290,3290,3290,3290,0
|
|
20231206,155800,43367895,3290,3290,3290,3290,0
|
|
20231206,155700,43367895,3290,3290,3290,3290,0
|
|
20231206,155600,43367895,3290,3290,3290,3290,0
|
|
20231206,155500,43367895,3290,3290,3290,3290,0
|
|
20231206,155400,43367895,3290,3290,3290,3290,0
|
|
20231206,155300,43367895,3290,3290,3290,3290,0
|
|
20231206,155200,43367895,3290,3290,3290,3290,0
|
|
20231206,155100,43367895,3290,3290,3290,3290,0
|
|
20231206,155000,43367895,3290,3290,3290,3290,0
|
|
20231206,154900,43367895,3290,3290,3290,3290,0
|
|
20231206,154800,43367895,3290,3290,3290,3290,0
|
|
20231206,154700,43367895,3290,3290,3290,3290,0
|
|
20231206,154600,43367895,3290,3290,3290,3290,0
|
|
20231206,154500,43367895,3290,3290,3290,3290,0
|
|
20231206,154400,43367895,3290,3290,3290,3290,0
|
|
20231206,154300,43367895,3290,3290,3290,3290,0
|
|
20231206,154200,43367895,3290,3290,3290,3290,0
|
|
20231206,154100,43367895,3290,3290,3290,3290,0
|
|
20231206,154000,43367895,3290,3290,3290,3290,0
|
|
20231206,153900,43367895,3290,3290,3290,3290,0
|
|
20231206,153800,43367895,3290,3290,3290,3290,0
|
|
20231206,153700,43367895,3290,3290,3290,3290,0
|
|
20231206,153600,43367895,3290,3290,3290,3290,0
|
|
20231206,153500,43367895,3290,3290,3290,3290,0
|
|
20231206,153400,43367895,3290,3290,3290,3290,714
|
|
20231206,153300,43367895,3290,3290,3290,3290,0
|
|
20231206,153200,43367895,3290,3290,3290,3290,0
|
|
20231206,153100,43367895,3290,3290,3290,3290,0
|
|
20231206,153000,43367895,3290,3290,3290,3290,714
|
|
20231206,152900,41018835,3290,3290,3290,3290,0
|
|
20231206,152800,41018835,3290,3290,3290,3290,0
|
|
20231206,152700,41018835,3290,3290,3290,3290,0
|
|
20231206,152600,41018835,3290,3290,3290,3290,0
|
|
20231206,152500,41018835,3290,3290,3290,3290,0
|
|
20231206,152400,41018835,3290,3290,3290,3290,0
|
|
20231206,152300,41018835,3290,3290,3290,3290,0
|
|
20231206,152200,41018835,3290,3290,3290,3290,0
|
|
20231206,152100,41018835,3290,3290,3290,3290,0
|
|
20231206,152000,41018835,3290,3290,3290,3290,0
|
|
20231206,151900,41018835,3290,3270,3290,3270,143
|
|
20231206,151800,40549685,3285,3285,3285,3285,0
|
|
20231206,151700,40549685,3285,3275,3285,3275,220
|
|
20231206,151600,39828590,3275,3275,3275,3275,0
|
|
20231206,151500,39828590,3275,3275,3275,3275,0
|
|
20231206,151400,39828590,3275,3275,3275,3275,0
|
|
20231206,151300,39828590,3275,3275,3275,3275,1
|
|
20231206,151200,39825315,3265,3275,3275,3265,26
|
|
20231206,151100,39740365,3275,3265,3275,3265,977
|
|
20231206,151000,36550450,3260,3260,3260,3260,7
|
|
20231206,150900,36527630,3270,3270,3270,3270,0
|
|
20231206,150800,36527630,3270,3270,3270,3270,0
|
|
20231206,150700,36527630,3270,3270,3270,3270,0
|
|
20231206,150600,36527630,3270,3270,3270,3270,0
|
|
20231206,150500,36527630,3270,3270,3270,3270,0
|
|
20231206,150400,36527630,3270,3270,3270,3270,0
|
|
20231206,150300,36527630,3270,3270,3270,3270,0
|
|
20231206,150200,36527630,3270,3270,3270,3270,0
|
|
20231206,150100,36527630,3270,3270,3270,3270,0
|
|
20231206,150000,36527630,3270,3270,3270,3270,0
|
|
20231206,145900,36527630,3270,3270,3270,3270,0
|
|
20231206,145800,36527630,3270,3270,3270,3270,2000
|
|
20231206,145700,29987630,3270,3270,3270,3270,0
|
|
20231206,145600,29987630,3270,3270,3270,3270,0
|
|
20231206,145500,29987630,3270,3270,3270,3270,0
|
|
20231206,145400,29987630,3270,3265,3270,3265,16
|
|
20231206,145300,29935320,3265,3270,3270,3260,617
|
|
20231206,145200,27923885,3260,3260,3260,3260,0
|
|
20231206,145100,27923885,3260,3260,3260,3260,0
|
|
20231206,145000,27923885,3260,3260,3260,3260,70
|
|
20231206,144900,27695685,3265,3265,3265,3265,1
|
|
20231206,144800,27692420,3270,3270,3270,3270,0
|
|
20231206,144700,27692420,3270,3270,3270,3270,0
|
|
20231206,144600,27692420,3270,3270,3270,3270,0
|
|
20231206,144500,27692420,3270,3270,3270,3270,0
|
|
20231206,144400,27692420,3270,3270,3270,3270,0
|
|
20231206,144300,27692420,3270,3270,3270,3270,0
|
|
20231206,144200,27692420,3270,3270,3270,3270,0
|
|
20231206,144100,27692420,3270,3270,3270,3270,0
|
|
20231206,144000,27692420,3270,3270,3270,3270,0
|
|
20231206,143900,27692420,3270,3270,3270,3270,0
|
|
20231206,143800,27692420,3270,3270,3270,3270,0
|
|
20231206,143700,27692420,3270,3270,3270,3270,0
|
|
20231206,143600,27692420,3270,3270,3270,3270,0
|
|
20231206,143500,27692420,3270,3270,3270,3270,0
|
|
20231206,143400,27692420,3270,3270,3270,3270,1
|
|
20231206,143300,27689150,3265,3265,3265,3265,1
|
|
20231206,143200,27685885,3270,3270,3270,3270,0
|
|
20231206,143100,27685885,3270,3270,3270,3270,30
|
|
20231206,143000,27587785,3270,3270,3270,3270,0
|
|
20231206,142900,27587785,3270,3270,3270,3270,1
|
|
20231206,142800,27584515,3270,3270,3270,3270,0
|
|
20231206,142700,27584515,3270,3270,3270,3270,0
|
|
20231206,142600,27584515,3270,3270,3270,3270,0
|
|
20231206,142500,27584515,3270,3270,3270,3270,170
|
|
20231206,142400,27028615,3270,3270,3270,3270,0
|
|
20231206,142300,27028615,3270,3270,3270,3270,136
|
|
20231206,142200,26583895,3270,3270,3270,3270,0
|
|
20231206,142100,26583895,3270,3270,3270,3270,0
|
|
20231206,142000,26583895,3270,3270,3270,3270,0
|
|
20231206,141900,26583895,3270,3270,3270,3270,1
|
|
20231206,141800,26580625,3265,3265,3265,3265,0
|
|
20231206,141700,26580625,3265,3260,3265,3260,464
|
|
20231206,141600,25067485,3260,3260,3260,3260,0
|
|
20231206,141500,25067485,3260,3260,3260,3260,0
|
|
20231206,141400,25067485,3260,3260,3260,3260,0
|
|
20231206,141300,25067485,3260,3260,3260,3260,0
|
|
20231206,141200,25067485,3260,3260,3260,3260,0
|
|
20231206,141100,25067485,3260,3260,3260,3260,1
|
|
20231206,141000,25064225,3260,3260,3260,3260,0
|
|
20231206,140900,25064225,3260,3260,3260,3260,0
|
|
20231206,140800,25064225,3260,3260,3260,3260,0
|
|
20231206,140700,25064225,3260,3260,3260,3260,0
|
|
20231206,140600,25064225,3260,3260,3260,3260,0
|
|
20231206,140500,25064225,3260,3260,3260,3260,1310
|
|
20231206,140400,20793625,3260,3260,3260,3260,0
|
|
20231206,140300,20793625,3260,3260,3260,3260,0
|
|
20231206,140200,20793625,3260,3260,3260,3260,0
|
|
20231206,140100,20793625,3260,3260,3260,3260,0
|
|
20231206,140000,20793625,3260,3260,3260,3260,12
|
|
20231206,135900,20754505,3265,3265,3265,3265,4
|
|
20231206,135800,20741445,3265,3265,3265,3265,0
|
|
20231206,135700,20741445,3265,3265,3265,3265,0
|
|
20231206,135600,20741445,3265,3265,3265,3265,14
|
|
20231206,135500,20695735,3265,3265,3265,3265,0
|
|
20231206,135400,20695735,3265,3265,3265,3265,0
|
|
20231206,135300,20695735,3265,3265,3265,3265,0
|
|
20231206,135200,20695735,3265,3265,3265,3265,15
|
|
20231206,135100,20646760,3265,3265,3265,3265,0
|
|
20231206,135000,20646760,3265,3265,3265,3265,0
|
|
20231206,134900,20646760,3265,3265,3265,3265,15
|
|
20231206,134800,20597785,3265,3265,3265,3265,0
|
|
20231206,134700,20597785,3265,3265,3265,3265,0
|
|
20231206,134600,20597785,3265,3265,3265,3265,0
|
|
20231206,134500,20597785,3265,3265,3265,3265,15
|
|
20231206,134400,20548810,3265,3265,3265,3265,0
|
|
20231206,134300,20548810,3265,3265,3265,3265,0
|
|
20231206,134200,20548810,3265,3265,3265,3265,15
|
|
20231206,134100,20499835,3265,3265,3265,3265,0
|
|
20231206,134000,20499835,3265,3265,3265,3265,0
|
|
20231206,133900,20499835,3265,3265,3265,3265,4
|
|
20231206,133800,20486775,3265,3260,3265,3260,165
|
|
20231206,133700,19948125,3260,3260,3260,3260,0
|
|
20231206,133600,19948125,3260,3260,3260,3260,0
|
|
20231206,133500,19948125,3260,3260,3260,3260,14
|
|
20231206,133400,19902485,3260,3260,3260,3260,0
|
|
20231206,133300,19902485,3260,3260,3260,3260,0
|
|
20231206,133200,19902485,3260,3260,3260,3260,0
|
|
20231206,133100,19902485,3260,3260,3260,3260,15
|
|
20231206,133000,19853585,3260,3260,3260,3260,10
|
|
20231206,132900,19820985,3260,3260,3260,3260,0
|
|
20231206,132800,19820985,3260,3260,3260,3260,10
|
|
20231206,132700,19788385,3260,3260,3260,3260,10
|
|
20231206,132600,19755785,3260,3260,3260,3260,1
|
|
20231206,132500,19752525,3260,3260,3260,3260,0
|
|
20231206,132400,19752525,3260,3260,3260,3260,15
|
|
20231206,132300,19703625,3260,3260,3260,3260,0
|
|
20231206,132200,19703625,3260,3260,3260,3260,0
|
|
20231206,132100,19703625,3260,3260,3260,3260,14
|
|
20231206,132000,19657985,3260,3260,3260,3260,0
|
|
20231206,131900,19657985,3260,3260,3260,3260,0
|
|
20231206,131800,19657985,3260,3260,3260,3260,0
|
|
20231206,131700,19657985,3260,3260,3260,3260,15
|
|
20231206,131600,19609085,3270,3270,3270,3270,23
|
|
20231206,131500,19533875,3270,3270,3270,3270,0
|
|
20231206,131400,19533875,3270,3265,3270,3260,21
|
|
20231206,131300,19465315,3270,3270,3270,3270,16
|
|
20231206,131200,19412995,3270,3270,3270,3270,19
|
|
20231206,131100,19350865,3270,3260,3270,3260,150
|
|
20231206,131000,18861550,3260,3260,3260,3260,10
|
|
20231206,130900,18828950,3265,3265,3265,3265,1
|
|
20231206,130800,18825685,3265,3265,3265,3265,0
|
|
20231206,130700,18825685,3265,3265,3265,3265,34
|
|
20231206,130600,18714675,3265,3265,3265,3265,0
|
|
20231206,130500,18714675,3265,3270,3270,3265,1951
|
|
20231206,130400,12339905,3270,3270,3270,3270,0
|
|
20231206,130300,12339905,3270,3275,3275,3270,65
|
|
20231206,130200,12127105,3270,3270,3270,3270,0
|
|
20231206,130100,12127105,3270,3270,3270,3270,0
|
|
20231206,130000,12127105,3270,3270,3270,3270,10
|
|
20231206,125900,12094405,3270,3270,3270,3270,4
|
|
20231206,125800,12081325,3270,3270,3270,3270,0
|
|
20231206,125700,12081325,3270,3270,3270,3270,0
|
|
20231206,125600,12081325,3270,3270,3270,3270,16
|
|
20231206,125500,12029005,3275,3275,3275,3275,0
|
|
20231206,125400,12029005,3275,3275,3275,3275,7
|
|
20231206,125300,12006080,3270,3270,3270,3270,0
|
|
20231206,125200,12006080,3270,3275,3275,3270,19
|
|
20231206,125100,11943925,3275,3275,3275,3275,0
|
|
20231206,125000,11943925,3275,3275,3275,3275,0
|
|
20231206,124900,11943925,3275,3270,3275,3270,20
|
|
20231206,124800,11878495,3270,3270,3270,3270,0
|
|
20231206,124700,11878495,3270,3270,3270,3270,0
|
|
20231206,124600,11878495,3270,3270,3270,3270,0
|
|
20231206,124500,11878495,3270,3270,3270,3270,15
|
|
20231206,124400,11829445,3275,3275,3275,3275,50
|
|
20231206,124300,11665695,3275,3275,3275,3275,0
|
|
20231206,124200,11665695,3275,3270,3275,3270,18
|
|
20231206,124100,11606820,3275,3275,3275,3275,0
|
|
20231206,124000,11606820,3275,3275,3275,3275,0
|
|
20231206,123900,11606820,3275,3275,3275,3275,87
|
|
20231206,123800,11321895,3275,3270,3275,3270,36
|
|
20231206,123700,11204065,3270,3270,3270,3270,0
|
|
20231206,123600,11204065,3270,3270,3270,3270,4
|
|
20231206,123500,11190985,3265,3260,3265,3260,16
|
|
20231206,123400,11138820,3265,3265,3265,3265,0
|
|
20231206,123300,11138820,3265,3265,3265,3265,3
|
|
20231206,123200,11129025,3265,3265,3265,3265,1
|
|
20231206,123100,11125760,3260,3260,3260,3260,10
|
|
20231206,123000,11093160,3265,3265,3265,3265,0
|
|
20231206,122900,11093160,3265,3265,3265,3265,5
|
|
20231206,122800,11076835,3260,3260,3260,3260,10
|
|
20231206,122700,11044235,3265,3265,3265,3265,0
|
|
20231206,122600,11044235,3265,3265,3265,3265,0
|
|
20231206,122500,11044235,3265,3260,3265,3260,109
|
|
20231206,122400,10688440,3260,3260,3260,3260,31
|
|
20231206,122300,10587380,3265,3265,3265,3265,473
|
|
20231206,122200,9043035,3270,3270,3270,3270,0
|
|
20231206,122100,9043035,3270,3265,3270,3265,16
|
|
20231206,122000,8990790,3270,3270,3270,3270,0
|
|
20231206,121900,8990790,3270,3270,3270,3270,0
|
|
20231206,121800,8990790,3270,3270,3270,3270,3
|
|
20231206,121700,8980980,3265,3265,3265,3265,10
|
|
20231206,121600,8948330,3270,3270,3270,3270,0
|
|
20231206,121500,8948330,3270,3270,3270,3270,0
|
|
20231206,121400,8948330,3270,3265,3270,3265,16
|
|
20231206,121300,8896060,3270,3270,3270,3270,0
|
|
20231206,121200,8896060,3270,3270,3270,3270,2
|
|
20231206,121100,8889520,3270,3270,3270,3270,0
|
|
20231206,121000,8889520,3270,3270,3270,3270,12
|
|
20231206,120900,8850280,3280,3270,3280,3270,69
|
|
20231206,120800,8624295,3265,3265,3265,3265,0
|
|
20231206,120700,8624295,3265,3265,3265,3265,10
|
|
20231206,120600,8591645,3275,3275,3275,3275,0
|
|
20231206,120500,8591645,3275,3275,3275,3275,0
|
|
20231206,120400,8591645,3275,3270,3275,3270,5
|
|
20231206,120300,8575290,3265,3265,3265,3265,10
|
|
20231206,120200,8542640,3270,3270,3270,3270,0
|
|
20231206,120100,8542640,3270,3270,3270,3270,0
|
|
20231206,120000,8542640,3270,3265,3270,3265,13
|
|
20231206,115900,8500175,3265,3265,3265,3265,8
|
|
20231206,115800,8474055,3280,3280,3280,3280,1
|
|
20231206,115700,8470775,3265,3265,3265,3265,5
|
|
20231206,115600,8454450,3270,3270,3270,3270,3
|
|
20231206,115500,8444640,3265,3265,3265,3265,6
|
|
20231206,115400,8425050,3265,3265,3265,3265,10
|
|
20231206,115300,8392400,3265,3265,3265,3265,129
|
|
20231206,115200,7971215,3265,3265,3265,3265,6
|
|
20231206,115100,7951625,3265,3265,3265,3265,1
|
|
20231206,115000,7948360,3265,3265,3265,3265,0
|
|
20231206,114900,7948360,3265,3265,3265,3265,5
|
|
20231206,114800,7932035,3265,3265,3265,3265,0
|
|
20231206,114700,7932035,3265,3265,3265,3265,6
|
|
20231206,114600,7912445,3275,3275,3275,3275,0
|
|
20231206,114500,7912445,3275,3275,3275,3275,1
|
|
20231206,114400,7909170,3260,3260,3260,3260,7
|
|
20231206,114300,7886350,3260,3260,3260,3260,0
|
|
20231206,114200,7886350,3260,3260,3260,3260,5
|
|
20231206,114100,7870050,3275,3275,3275,3275,0
|
|
20231206,114000,7870050,3275,3260,3275,3260,2
|
|
20231206,113900,7863515,3260,3260,3260,3260,6
|
|
20231206,113800,7843955,3260,3260,3260,3260,0
|
|
20231206,113700,7843955,3260,3260,3260,3260,5
|
|
20231206,113600,7827655,3260,3260,3260,3260,1
|
|
20231206,113500,7824395,3260,3260,3260,3260,5
|
|
20231206,113400,7808095,3270,3270,3270,3270,0
|
|
20231206,113300,7808095,3270,3270,3270,3270,1
|
|
20231206,113200,7804825,3260,3260,3260,3260,7
|
|
20231206,113100,7782005,3260,3260,3260,3260,0
|
|
20231206,113000,7782005,3260,3260,3260,3260,90
|
|
20231206,112900,7488605,3260,3260,3260,3260,0
|
|
20231206,112800,7488605,3260,3260,3260,3260,1
|
|
20231206,112700,7485345,3260,3260,3260,3260,6
|
|
20231206,112600,7465785,3260,3260,3260,3260,0
|
|
20231206,112500,7465785,3260,3260,3260,3260,5
|
|
20231206,112400,7449485,3260,3260,3260,3260,1
|
|
20231206,112300,7446225,3260,3260,3260,3260,0
|
|
20231206,112200,7446225,3260,3260,3260,3260,6
|
|
20231206,112100,7426665,3260,3260,3260,3260,0
|
|
20231206,112000,7426665,3260,3260,3260,3260,6
|
|
20231206,111900,7407105,3260,3260,3260,3260,0
|
|
20231206,111800,7407105,3260,3260,3260,3260,5
|
|
20231206,111700,7390805,3260,3260,3260,3260,1
|
|
20231206,111600,7387545,3260,3260,3260,3260,0
|
|
20231206,111500,7387545,3260,3260,3260,3260,6
|
|
20231206,111400,7367985,3260,3260,3260,3260,0
|
|
20231206,111300,7367985,3260,3260,3260,3260,6
|
|
20231206,111200,7348425,3260,3260,3260,3260,0
|
|
20231206,111100,7348425,3260,3260,3260,3260,0
|
|
20231206,111000,7348425,3260,3260,3260,3260,107
|
|
20231206,110900,6999605,3260,3260,3260,3260,1
|
|
20231206,110800,6996345,3260,3260,3260,3260,5
|
|
20231206,110700,6980045,3270,3270,3270,3270,0
|
|
20231206,110600,6980045,3270,3270,3270,3270,0
|
|
20231206,110500,6980045,3270,3260,3270,3260,12
|
|
20231206,110400,6940885,3265,3265,3265,3265,1
|
|
20231206,110300,6937620,3270,3270,3270,3270,100
|
|
20231206,110200,6610620,3260,3260,3260,3260,0
|
|
20231206,110100,6610620,3260,3270,3270,3260,2
|
|
20231206,110000,6604090,3260,3260,3260,3260,5
|
|
20231206,105900,6587790,3260,3260,3260,3260,0
|
|
20231206,105800,6587790,3260,3260,3260,3260,7
|
|
20231206,105700,6564970,3260,3260,3260,3260,1
|
|
20231206,105600,6561710,3260,3260,3260,3260,5
|
|
20231206,105500,6545410,3270,3270,3270,3270,0
|
|
20231206,105400,6545410,3270,3270,3270,3270,3
|
|
20231206,105300,6535600,3260,3260,3260,3260,7
|
|
20231206,105200,6512780,3275,3270,3275,3270,2
|
|
20231206,105100,6506235,3260,3260,3260,3260,5
|
|
20231206,105000,6489935,3260,3260,3260,3260,1
|
|
20231206,104900,6486675,3260,3260,3260,3260,0
|
|
20231206,104800,6486675,3260,3260,3260,3260,5
|
|
20231206,104700,6470375,3260,3260,3260,3260,182
|
|
20231206,104600,5877055,3260,3260,3260,3260,7
|
|
20231206,104500,5854235,3260,3260,3260,3260,0
|
|
20231206,104400,5854235,3260,3260,3260,3260,0
|
|
20231206,104300,5854235,3260,3260,3260,3260,5
|
|
20231206,104200,5837935,3260,3260,3260,3260,1
|
|
20231206,104100,5834675,3260,3260,3260,3260,6
|
|
20231206,104000,5815115,3260,3260,3260,3260,0
|
|
20231206,103900,5815115,3260,3260,3260,3260,5
|
|
20231206,103800,5798815,3260,3260,3260,3260,1
|
|
20231206,103700,5795555,3260,3260,3260,3260,0
|
|
20231206,103600,5795555,3260,3260,3260,3260,5
|
|
20231206,103500,5779255,3270,3270,3270,3270,0
|
|
20231206,103400,5779255,3270,3260,3270,3260,8
|
|
20231206,103300,5753165,3270,3270,3270,3270,1
|
|
20231206,103200,5749895,3275,3270,3275,3270,20
|
|
20231206,103100,5684485,3260,3260,3260,3260,13
|
|
20231206,103000,5642105,3260,3260,3260,3260,1
|
|
20231206,102900,5638845,3260,3260,3260,3260,6
|
|
20231206,102800,5619285,3260,3260,3260,3260,0
|
|
20231206,102700,5619285,3260,3260,3260,3260,0
|
|
20231206,102600,5619285,3260,3260,3260,3260,6
|
|
20231206,102500,5599725,3260,3260,3260,3260,0
|
|
20231206,102400,5599725,3260,3260,3260,3260,6
|
|
20231206,102300,5580165,3260,3260,3260,3260,1
|
|
20231206,102200,5576905,3260,3260,3260,3260,0
|
|
20231206,102100,5576905,3260,3260,3260,3260,5
|
|
20231206,102000,5560605,3260,3260,3260,3260,0
|
|
20231206,101900,5560605,3260,3260,3260,3260,6
|
|
20231206,101800,5541045,3260,3260,3260,3260,0
|
|
20231206,101700,5541045,3260,3260,3260,3260,6
|
|
20231206,101600,5521485,3260,3270,3270,3260,308
|
|
20231206,101500,4517065,3265,3265,3265,3265,2
|
|
20231206,101400,4510535,3265,3265,3265,3265,5
|
|
20231206,101300,4494210,3265,3265,3265,3265,0
|
|
20231206,101200,4494210,3265,3265,3265,3265,6
|
|
20231206,101100,4474620,3265,3265,3265,3265,1
|
|
20231206,101000,4471355,3265,3265,3265,3265,0
|
|
20231206,100900,4471355,3265,3265,3265,3265,5
|
|
20231206,100800,4455030,3265,3265,3265,3265,0
|
|
20231206,100700,4455030,3265,3265,3265,3265,6
|
|
20231206,100600,4435440,3270,3270,3270,3270,5
|
|
20231206,100500,4419090,3270,3270,3270,3270,76
|
|
20231206,100400,4170570,3270,3275,3275,3270,7
|
|
20231206,100300,4147675,3270,3270,3270,3270,1
|
|
20231206,100200,4144405,3270,3270,3270,3270,5
|
|
20231206,100100,4128055,3275,3275,3275,3275,0
|
|
20231206,100000,4128055,3275,3275,3275,3275,5
|
|
20231206,095900,4111680,3280,3280,3280,3280,0
|
|
20231206,095800,4111680,3280,3280,3280,3280,0
|
|
20231206,095700,4111680,3280,3280,3280,3280,0
|
|
20231206,095600,4111680,3280,3280,3280,3280,0
|
|
20231206,095500,4111680,3280,3280,3280,3280,0
|
|
20231206,095400,4111680,3280,3280,3280,3280,0
|
|
20231206,095300,4111680,3280,3280,3280,3280,0
|
|
20231206,095200,4111680,3280,3280,3280,3280,0
|
|
20231206,095100,4111680,3280,3280,3280,3280,0
|
|
20231206,095000,4111680,3280,3280,3280,3280,0
|
|
20231206,094900,4111680,3280,3280,3280,3280,4
|
|
20231206,094800,4098560,3285,3285,3285,3285,4
|
|
20231206,094700,4085420,3285,3280,3285,3280,24
|
|
20231206,094600,4006585,3285,3285,3285,3285,0
|
|
20231206,094500,4006585,3285,3285,3285,3285,0
|
|
20231206,094400,4006585,3285,3285,3285,3285,0
|
|
20231206,094300,4006585,3285,3285,3285,3285,34
|
|
20231206,094200,3894895,3285,3285,3285,3285,0
|
|
20231206,094100,3894895,3285,3285,3285,3285,0
|
|
20231206,094000,3894895,3285,3285,3285,3285,0
|
|
20231206,093900,3894895,3285,3285,3285,3285,0
|
|
20231206,093800,3894895,3285,3285,3285,3285,2
|
|
20231206,093700,3888325,3285,3285,3285,3285,0
|
|
20231206,093600,3888325,3285,3285,3285,3285,8
|
|
20231206,093500,3862045,3280,3280,3280,3280,0
|
|
20231206,093400,3862045,3280,3280,3280,3280,3
|
|
20231206,093300,3852205,3280,3280,3280,3280,0
|
|
20231206,093200,3852205,3280,3280,3280,3280,0
|
|
20231206,093100,3852205,3280,3280,3280,3280,6
|
|
20231206,093000,3832525,3280,3280,3280,3280,0
|
|
20231206,092900,3832525,3280,3280,3280,3280,29
|
|
20231206,092800,3737405,3285,3285,3285,3285,0
|
|
20231206,092700,3737405,3285,3285,3285,3285,0
|
|
20231206,092600,3737405,3285,3285,3285,3285,0
|
|
20231206,092500,3737405,3285,3285,3285,3285,0
|
|
20231206,092400,3737405,3285,3285,3285,3285,0
|
|
20231206,092300,3737405,3285,3285,3285,3285,0
|
|
20231206,092200,3737405,3285,3285,3285,3285,0
|
|
20231206,092100,3737405,3285,3280,3285,3280,300
|
|
20231206,092000,2751925,3280,3280,3280,3280,0
|
|
20231206,091900,2751925,3280,3280,3280,3280,0
|
|
20231206,091800,2751925,3280,3280,3280,3280,0
|
|
20231206,091700,2751925,3280,3280,3280,3280,0
|
|
20231206,091600,2751925,3280,3280,3280,3280,0
|
|
20231206,091500,2751925,3280,3280,3280,3280,0
|
|
20231206,091400,2751925,3280,3280,3280,3280,0
|
|
20231206,091300,2751925,3280,3280,3280,3280,0
|
|
20231206,091200,2751925,3280,3280,3280,3280,0
|
|
20231206,091100,2751925,3280,3280,3280,3280,0
|
|
20231206,091000,2751925,3280,3280,3280,3280,0
|
|
20231206,090900,2751925,3280,3280,3280,3280,0
|
|
20231206,090800,2751925,3280,3280,3280,3280,0
|
|
20231206,090700,2751925,3280,3280,3280,3280,200
|
|
20231206,090600,2095925,3280,3280,3280,3280,413
|
|
20231206,090500,741285,3280,3280,3280,3280,120
|
|
20231206,090400,347685,3285,3285,3285,3285,0
|
|
20231206,090300,347685,3285,3285,3285,3285,1
|
|
20231206,090200,344400,3280,3280,3280,3280,0
|
|
20231206,090100,344400,3280,3280,3280,3280,0
|
|
20231206,090000,344400,3280,3280,3280,3280,105
|