588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,184500,30028540,4905,4905,4905,4905,363
|
|
20231201,184400,30028540,4905,4905,4905,4905,0
|
|
20231201,184300,30028540,4905,4905,4905,4905,0
|
|
20231201,184200,30028540,4905,4905,4905,4905,0
|
|
20231201,184100,30028540,4905,4905,4905,4905,0
|
|
20231201,184000,30028540,4905,4905,4905,4905,0
|
|
20231201,183900,30028540,4905,4905,4905,4905,0
|
|
20231201,183800,30028540,4905,4905,4905,4905,0
|
|
20231201,183700,30028540,4905,4905,4905,4905,0
|
|
20231201,183600,30028540,4905,4905,4905,4905,0
|
|
20231201,183500,30028540,4905,4905,4905,4905,0
|
|
20231201,183400,30028540,4905,4905,4905,4905,0
|
|
20231201,183300,30028540,4905,4905,4905,4905,0
|
|
20231201,183200,30028540,4905,4905,4905,4905,0
|
|
20231201,183100,30028540,4905,4905,4905,4905,0
|
|
20231201,183000,30028540,4905,4905,4905,4905,0
|
|
20231201,182900,30028540,4905,4905,4905,4905,0
|
|
20231201,182800,30028540,4905,4905,4905,4905,0
|
|
20231201,182700,30028540,4905,4905,4905,4905,0
|
|
20231201,182600,30028540,4905,4905,4905,4905,0
|
|
20231201,182500,30028540,4905,4905,4905,4905,0
|
|
20231201,182400,30028540,4905,4905,4905,4905,0
|
|
20231201,182300,30028540,4905,4905,4905,4905,0
|
|
20231201,182200,30028540,4905,4905,4905,4905,0
|
|
20231201,182100,30028540,4905,4905,4905,4905,0
|
|
20231201,182000,30028540,4905,4905,4905,4905,0
|
|
20231201,181900,30028540,4905,4905,4905,4905,0
|
|
20231201,181800,30028540,4905,4905,4905,4905,0
|
|
20231201,181700,30028540,4905,4905,4905,4905,0
|
|
20231201,181600,30028540,4905,4905,4905,4905,0
|
|
20231201,181500,30028540,4905,4905,4905,4905,363
|
|
20231201,181400,30028540,4905,4905,4905,4905,0
|
|
20231201,181300,30028540,4905,4905,4905,4905,0
|
|
20231201,181200,30028540,4905,4905,4905,4905,0
|
|
20231201,181100,30028540,4905,4905,4905,4905,0
|
|
20231201,181000,30028540,4905,4905,4905,4905,0
|
|
20231201,180900,30028540,4905,4905,4905,4905,0
|
|
20231201,180800,30028540,4905,4905,4905,4905,0
|
|
20231201,180700,30028540,4905,4905,4905,4905,0
|
|
20231201,180600,30028540,4905,4905,4905,4905,0
|
|
20231201,180500,30028540,4905,4905,4905,4905,0
|
|
20231201,180400,30028540,4905,4905,4905,4905,0
|
|
20231201,180300,30028540,4905,4905,4905,4905,0
|
|
20231201,180200,30028540,4905,4905,4905,4905,0
|
|
20231201,180100,30028540,4905,4905,4905,4905,0
|
|
20231201,180000,30028540,4905,4905,4905,4905,0
|
|
20231201,175900,30028540,4905,4905,4905,4905,0
|
|
20231201,175800,30028540,4905,4905,4905,4905,0
|
|
20231201,175700,30028540,4905,4905,4905,4905,0
|
|
20231201,175600,30028540,4905,4905,4905,4905,0
|
|
20231201,175500,30028540,4905,4905,4905,4905,0
|
|
20231201,175400,30028540,4905,4905,4905,4905,0
|
|
20231201,175300,30028540,4905,4905,4905,4905,0
|
|
20231201,175200,30028540,4905,4905,4905,4905,0
|
|
20231201,175100,30028540,4905,4905,4905,4905,0
|
|
20231201,175000,30028540,4905,4905,4905,4905,0
|
|
20231201,174900,30028540,4905,4905,4905,4905,0
|
|
20231201,174800,30028540,4905,4905,4905,4905,0
|
|
20231201,174700,30028540,4905,4905,4905,4905,0
|
|
20231201,174600,30028540,4905,4905,4905,4905,0
|
|
20231201,174500,30028540,4905,4905,4905,4905,363
|
|
20231201,174400,30028540,4905,4905,4905,4905,0
|
|
20231201,174300,30028540,4905,4905,4905,4905,0
|
|
20231201,174200,30028540,4905,4905,4905,4905,0
|
|
20231201,174100,30028540,4905,4905,4905,4905,0
|
|
20231201,174000,30028540,4905,4905,4905,4905,0
|
|
20231201,173900,30028540,4905,4905,4905,4905,0
|
|
20231201,173800,30028540,4905,4905,4905,4905,0
|
|
20231201,173700,30028540,4905,4905,4905,4905,0
|
|
20231201,173600,30028540,4905,4905,4905,4905,0
|
|
20231201,173500,30028540,4905,4905,4905,4905,0
|
|
20231201,173400,30028540,4905,4905,4905,4905,0
|
|
20231201,173300,30028540,4905,4905,4905,4905,0
|
|
20231201,173200,30028540,4905,4905,4905,4905,0
|
|
20231201,173100,30028540,4905,4905,4905,4905,0
|
|
20231201,173000,30028540,4905,4905,4905,4905,0
|
|
20231201,172900,30028540,4905,4905,4905,4905,0
|
|
20231201,172800,30028540,4905,4905,4905,4905,0
|
|
20231201,172700,30028540,4905,4905,4905,4905,0
|
|
20231201,172600,30028540,4905,4905,4905,4905,0
|
|
20231201,172500,30028540,4905,4905,4905,4905,0
|
|
20231201,172400,30028540,4905,4905,4905,4905,0
|
|
20231201,172300,30028540,4905,4905,4905,4905,0
|
|
20231201,172200,30028540,4905,4905,4905,4905,0
|
|
20231201,172100,30028540,4905,4905,4905,4905,0
|
|
20231201,172000,30028540,4905,4905,4905,4905,0
|
|
20231201,171900,30028540,4905,4905,4905,4905,0
|
|
20231201,171800,30028540,4905,4905,4905,4905,0
|
|
20231201,171700,30028540,4905,4905,4905,4905,0
|
|
20231201,171600,30028540,4905,4905,4905,4905,0
|
|
20231201,171500,30028540,4905,4905,4905,4905,363
|
|
20231201,171400,30028540,4905,4905,4905,4905,0
|
|
20231201,171300,30028540,4905,4905,4905,4905,0
|
|
20231201,171200,30028540,4905,4905,4905,4905,0
|
|
20231201,171100,30028540,4905,4905,4905,4905,0
|
|
20231201,171000,30028540,4905,4905,4905,4905,0
|
|
20231201,170900,30028540,4905,4905,4905,4905,0
|
|
20231201,170800,30028540,4905,4905,4905,4905,0
|
|
20231201,170700,30028540,4905,4905,4905,4905,0
|
|
20231201,170600,30028540,4905,4905,4905,4905,0
|
|
20231201,170500,30028540,4905,4905,4905,4905,0
|
|
20231201,170400,30028540,4905,4905,4905,4905,0
|
|
20231201,170300,30028540,4905,4905,4905,4905,0
|
|
20231201,170200,30028540,4905,4905,4905,4905,0
|
|
20231201,170100,30028540,4905,4905,4905,4905,0
|
|
20231201,170000,30028540,4905,4905,4905,4905,0
|
|
20231201,165900,30028540,4905,4905,4905,4905,0
|
|
20231201,165800,30028540,4905,4905,4905,4905,0
|
|
20231201,165700,30028540,4905,4905,4905,4905,0
|
|
20231201,165600,30028540,4905,4905,4905,4905,0
|
|
20231201,165500,30028540,4905,4905,4905,4905,0
|
|
20231201,165400,30028540,4905,4905,4905,4905,0
|
|
20231201,165300,30028540,4905,4905,4905,4905,0
|
|
20231201,165200,30028540,4905,4905,4905,4905,0
|
|
20231201,165100,30028540,4905,4905,4905,4905,0
|
|
20231201,165000,30028540,4905,4905,4905,4905,0
|
|
20231201,164900,30028540,4905,4905,4905,4905,0
|
|
20231201,164800,30028540,4905,4905,4905,4905,0
|
|
20231201,164700,30028540,4905,4905,4905,4905,0
|
|
20231201,164600,30028540,4905,4905,4905,4905,0
|
|
20231201,164500,30028540,4905,4905,4905,4905,363
|
|
20231201,164400,30028540,4905,4905,4905,4905,0
|
|
20231201,164300,30028540,4905,4905,4905,4905,0
|
|
20231201,164200,30028540,4905,4905,4905,4905,0
|
|
20231201,164100,30028540,4905,4905,4905,4905,0
|
|
20231201,164000,30028540,4905,4905,4905,4905,0
|
|
20231201,163900,30028540,4905,4905,4905,4905,0
|
|
20231201,163800,30028540,4905,4905,4905,4905,0
|
|
20231201,163700,30028540,4905,4905,4905,4905,0
|
|
20231201,163600,30028540,4905,4905,4905,4905,0
|
|
20231201,163500,30028540,4905,4905,4905,4905,0
|
|
20231201,163400,30028540,4905,4905,4905,4905,0
|
|
20231201,163300,30028540,4905,4905,4905,4905,0
|
|
20231201,163200,30028540,4905,4905,4905,4905,0
|
|
20231201,163100,30028540,4905,4905,4905,4905,0
|
|
20231201,163000,30028540,4905,4905,4905,4905,0
|
|
20231201,162900,30028540,4905,4905,4905,4905,0
|
|
20231201,162800,30028540,4905,4905,4905,4905,0
|
|
20231201,162700,30028540,4905,4905,4905,4905,0
|
|
20231201,162600,30028540,4905,4905,4905,4905,0
|
|
20231201,162500,30028540,4905,4905,4905,4905,0
|
|
20231201,162400,30028540,4905,4905,4905,4905,0
|
|
20231201,162300,30028540,4905,4905,4905,4905,0
|
|
20231201,162200,30028540,4905,4905,4905,4905,0
|
|
20231201,162100,30028540,4905,4905,4905,4905,0
|
|
20231201,162000,30028540,4905,4905,4905,4905,0
|
|
20231201,161900,30028540,4905,4905,4905,4905,0
|
|
20231201,161800,30028540,4905,4905,4905,4905,0
|
|
20231201,161700,30028540,4905,4905,4905,4905,0
|
|
20231201,161600,30028540,4905,4905,4905,4905,0
|
|
20231201,161500,30028540,4905,4905,4905,4905,363
|
|
20231201,161400,30028540,4905,4905,4905,4905,0
|
|
20231201,161300,30028540,4905,4905,4905,4905,0
|
|
20231201,161200,30028540,4905,4905,4905,4905,0
|
|
20231201,161100,30028540,4905,4905,4905,4905,0
|
|
20231201,161000,30028540,4905,4905,4905,4905,0
|
|
20231201,160900,30028540,4905,4905,4905,4905,0
|
|
20231201,160800,30028540,4905,4905,4905,4905,0
|
|
20231201,160700,30028540,4905,4905,4905,4905,0
|
|
20231201,160600,30028540,4905,4905,4905,4905,0
|
|
20231201,160500,30028540,4905,4905,4905,4905,0
|
|
20231201,160400,30028540,4905,4905,4905,4905,0
|
|
20231201,160300,30028540,4905,4905,4905,4905,0
|
|
20231201,160200,30028540,4905,4905,4905,4905,0
|
|
20231201,160100,30028540,4905,4905,4905,4905,0
|
|
20231201,160000,30028540,4905,4905,4905,4905,0
|
|
20231201,155900,30028540,4905,4905,4905,4905,0
|
|
20231201,155800,30028540,4905,4905,4905,4905,0
|
|
20231201,155700,30028540,4905,4905,4905,4905,0
|
|
20231201,155600,30028540,4905,4905,4905,4905,0
|
|
20231201,155500,30028540,4905,4905,4905,4905,0
|
|
20231201,155400,30028540,4905,4905,4905,4905,0
|
|
20231201,155300,30028540,4905,4905,4905,4905,0
|
|
20231201,155200,30028540,4905,4905,4905,4905,0
|
|
20231201,155100,30028540,4905,4905,4905,4905,0
|
|
20231201,155000,30028540,4905,4905,4905,4905,0
|
|
20231201,154900,30028540,4905,4905,4905,4905,0
|
|
20231201,154800,30028540,4905,4905,4905,4905,0
|
|
20231201,154700,30028540,4905,4905,4905,4905,0
|
|
20231201,154600,30028540,4905,4905,4905,4905,0
|
|
20231201,154500,30028540,4905,4905,4905,4905,363
|
|
20231201,154400,30028540,4905,4905,4905,4905,0
|
|
20231201,154300,30028540,4905,4905,4905,4905,0
|
|
20231201,154200,30028540,4905,4905,4905,4905,0
|
|
20231201,154100,30028540,4905,4905,4905,4905,0
|
|
20231201,154000,30028540,4905,4905,4905,4905,0
|
|
20231201,153900,30028540,4905,4905,4905,4905,0
|
|
20231201,153800,30028540,4905,4905,4905,4905,0
|
|
20231201,153700,30028540,4905,4905,4905,4905,0
|
|
20231201,153600,30028540,4905,4905,4905,4905,0
|
|
20231201,153500,30028540,4905,4905,4905,4905,0
|
|
20231201,153400,30028540,4905,4905,4905,4905,0
|
|
20231201,153300,30028540,4905,4905,4905,4905,0
|
|
20231201,153200,30028540,4905,4905,4905,4905,0
|
|
20231201,153100,30028540,4905,4905,4905,4905,0
|
|
20231201,153000,30028540,4905,4905,4905,4905,363
|
|
20231201,152900,28248025,4895,4895,4895,4895,0
|
|
20231201,152800,28248025,4895,4895,4895,4895,0
|
|
20231201,152700,28248025,4895,4895,4895,4895,0
|
|
20231201,152600,28248025,4895,4895,4895,4895,0
|
|
20231201,152500,28248025,4895,4895,4895,4895,0
|
|
20231201,152400,28248025,4895,4895,4895,4895,0
|
|
20231201,152300,28248025,4895,4895,4895,4895,0
|
|
20231201,152200,28248025,4895,4895,4895,4895,0
|
|
20231201,152100,28248025,4895,4895,4895,4895,0
|
|
20231201,152000,28248025,4895,4895,4895,4895,0
|
|
20231201,151900,28248025,4895,4895,4895,4895,0
|
|
20231201,151800,28248025,4895,4900,4900,4895,237
|
|
20231201,151700,27087870,4895,4895,4895,4895,0
|
|
20231201,151600,27087870,4895,4895,4895,4895,0
|
|
20231201,151500,27087870,4895,4895,4895,4895,0
|
|
20231201,151400,27087870,4895,4895,4895,4895,0
|
|
20231201,151300,27087870,4895,4895,4895,4895,0
|
|
20231201,151200,27087870,4895,4895,4895,4895,0
|
|
20231201,151100,27087870,4895,4895,4895,4895,0
|
|
20231201,151000,27087870,4895,4895,4895,4895,0
|
|
20231201,150900,27087870,4895,4895,4895,4895,0
|
|
20231201,150800,27087870,4895,4895,4895,4895,0
|
|
20231201,150700,27087870,4895,4895,4895,4895,13
|
|
20231201,150600,27024235,4895,4895,4895,4895,70
|
|
20231201,150500,26681585,4895,4895,4895,4895,0
|
|
20231201,150400,26681585,4895,4895,4895,4895,0
|
|
20231201,150300,26681585,4895,4895,4895,4895,0
|
|
20231201,150200,26681585,4895,4895,4895,4895,51
|
|
20231201,150100,26431940,4900,4900,4900,4900,0
|
|
20231201,150000,26431940,4900,4900,4900,4900,0
|
|
20231201,145900,26431940,4900,4900,4900,4900,0
|
|
20231201,145800,26431940,4900,4900,4900,4900,0
|
|
20231201,145700,26431940,4900,4900,4900,4900,0
|
|
20231201,145600,26431940,4900,4900,4900,4900,0
|
|
20231201,145500,26431940,4900,4900,4900,4900,0
|
|
20231201,145400,26431940,4900,4900,4900,4900,0
|
|
20231201,145300,26431940,4900,4900,4900,4900,0
|
|
20231201,145200,26431940,4900,4900,4900,4900,0
|
|
20231201,145100,26431940,4900,4900,4900,4900,0
|
|
20231201,145000,26431940,4900,4900,4900,4900,0
|
|
20231201,144900,26431940,4900,4900,4900,4900,0
|
|
20231201,144800,26431940,4900,4900,4900,4900,0
|
|
20231201,144700,26431940,4900,4900,4900,4900,0
|
|
20231201,144600,26431940,4900,4900,4900,4900,0
|
|
20231201,144500,26431940,4900,4900,4900,4900,174
|
|
20231201,144400,25579340,4895,4895,4895,4895,0
|
|
20231201,144300,25579340,4895,4895,4895,4895,0
|
|
20231201,144200,25579340,4895,4895,4895,4895,0
|
|
20231201,144100,25579340,4895,4895,4895,4895,0
|
|
20231201,144000,25579340,4895,4895,4895,4895,0
|
|
20231201,143900,25579340,4895,4895,4895,4895,1
|
|
20231201,143800,25574445,4900,4900,4900,4900,0
|
|
20231201,143700,25574445,4900,4900,4900,4900,20
|
|
20231201,143600,25476445,4900,4900,4900,4900,0
|
|
20231201,143500,25476445,4900,4900,4900,4900,306
|
|
20231201,143400,23977045,4905,4905,4905,4905,0
|
|
20231201,143300,23977045,4905,4905,4905,4905,0
|
|
20231201,143200,23977045,4905,4905,4905,4905,0
|
|
20231201,143100,23977045,4905,4895,4905,4895,21
|
|
20231201,143000,23874050,4895,4895,4895,4895,0
|
|
20231201,142900,23874050,4895,4895,4895,4895,0
|
|
20231201,142800,23874050,4895,4895,4895,4895,0
|
|
20231201,142700,23874050,4895,4895,4895,4895,0
|
|
20231201,142600,23874050,4895,4895,4895,4895,0
|
|
20231201,142500,23874050,4895,4895,4895,4895,0
|
|
20231201,142400,23874050,4895,4895,4895,4895,0
|
|
20231201,142300,23874050,4895,4895,4895,4895,0
|
|
20231201,142200,23874050,4895,4895,4895,4895,0
|
|
20231201,142100,23874050,4895,4895,4895,4895,0
|
|
20231201,142000,23874050,4895,4895,4895,4895,0
|
|
20231201,141900,23874050,4895,4895,4895,4895,0
|
|
20231201,141800,23874050,4895,4895,4895,4895,338
|
|
20231201,141700,22219540,4895,4895,4895,4895,0
|
|
20231201,141600,22219540,4895,4895,4895,4895,0
|
|
20231201,141500,22219540,4895,4895,4895,4895,6
|
|
20231201,141400,22190170,4895,4895,4895,4895,0
|
|
20231201,141300,22190170,4895,4895,4895,4895,0
|
|
20231201,141200,22190170,4895,4895,4895,4895,0
|
|
20231201,141100,22190170,4895,4895,4895,4895,0
|
|
20231201,141000,22190170,4895,4895,4895,4895,0
|
|
20231201,140900,22190170,4895,4895,4895,4895,0
|
|
20231201,140800,22190170,4895,4895,4895,4895,0
|
|
20231201,140700,22190170,4895,4895,4895,4895,0
|
|
20231201,140600,22190170,4895,4895,4895,4895,0
|
|
20231201,140500,22190170,4895,4895,4895,4895,0
|
|
20231201,140400,22190170,4895,4895,4895,4895,0
|
|
20231201,140300,22190170,4895,4895,4895,4895,0
|
|
20231201,140200,22190170,4895,4895,4895,4895,0
|
|
20231201,140100,22190170,4895,4895,4895,4895,0
|
|
20231201,140000,22190170,4895,4895,4895,4895,0
|
|
20231201,135900,22190170,4895,4895,4895,4895,0
|
|
20231201,135800,22190170,4895,4895,4895,4895,0
|
|
20231201,135700,22190170,4895,4895,4895,4895,0
|
|
20231201,135600,22190170,4895,4895,4895,4895,0
|
|
20231201,135500,22190170,4895,4895,4895,4895,3
|
|
20231201,135400,22175485,4900,4900,4900,4900,0
|
|
20231201,135300,22175485,4900,4900,4900,4900,0
|
|
20231201,135200,22175485,4900,4900,4900,4900,500
|
|
20231201,135100,19725485,4900,4900,4900,4900,0
|
|
20231201,135000,19725485,4900,4900,4900,4900,0
|
|
20231201,134900,19725485,4900,4900,4900,4900,0
|
|
20231201,134800,19725485,4900,4900,4900,4900,0
|
|
20231201,134700,19725485,4900,4900,4900,4900,0
|
|
20231201,134600,19725485,4900,4900,4900,4900,0
|
|
20231201,134500,19725485,4900,4900,4900,4900,0
|
|
20231201,134400,19725485,4900,4900,4900,4900,0
|
|
20231201,134300,19725485,4900,4900,4900,4900,0
|
|
20231201,134200,19725485,4900,4900,4900,4900,0
|
|
20231201,134100,19725485,4900,4900,4900,4900,0
|
|
20231201,134000,19725485,4900,4900,4900,4900,0
|
|
20231201,133900,19725485,4900,4900,4900,4900,0
|
|
20231201,133800,19725485,4900,4900,4900,4900,0
|
|
20231201,133700,19725485,4900,4900,4900,4900,0
|
|
20231201,133600,19725485,4900,4900,4900,4900,0
|
|
20231201,133500,19725485,4900,4900,4900,4900,0
|
|
20231201,133400,19725485,4900,4900,4900,4900,23
|
|
20231201,133300,19612785,4905,4905,4905,4905,0
|
|
20231201,133200,19612785,4905,4905,4905,4905,0
|
|
20231201,133100,19612785,4905,4905,4905,4905,0
|
|
20231201,133000,19612785,4905,4905,4905,4905,20
|
|
20231201,132900,19514685,4900,4900,4900,4900,0
|
|
20231201,132800,19514685,4900,4900,4900,4900,0
|
|
20231201,132700,19514685,4900,4900,4900,4900,0
|
|
20231201,132600,19514685,4900,4900,4900,4900,156
|
|
20231201,132500,18750285,4900,4900,4900,4900,1
|
|
20231201,132400,18745385,4900,4900,4900,4900,0
|
|
20231201,132300,18745385,4900,4900,4900,4900,0
|
|
20231201,132200,18745385,4900,4900,4900,4900,0
|
|
20231201,132100,18745385,4900,4900,4900,4900,0
|
|
20231201,132000,18745385,4900,4900,4900,4900,0
|
|
20231201,131900,18745385,4900,4900,4900,4900,0
|
|
20231201,131800,18745385,4900,4900,4900,4900,0
|
|
20231201,131700,18745385,4900,4900,4900,4900,0
|
|
20231201,131600,18745385,4900,4900,4900,4900,0
|
|
20231201,131500,18745385,4900,4900,4900,4900,0
|
|
20231201,131400,18745385,4900,4900,4900,4900,0
|
|
20231201,131300,18745385,4900,4900,4900,4900,0
|
|
20231201,131200,18745385,4900,4900,4900,4900,0
|
|
20231201,131100,18745385,4900,4900,4900,4900,0
|
|
20231201,131000,18745385,4900,4900,4900,4900,0
|
|
20231201,130900,18745385,4900,4900,4900,4900,0
|
|
20231201,130800,18745385,4900,4900,4900,4900,0
|
|
20231201,130700,18745385,4900,4900,4900,4900,44
|
|
20231201,130600,18529785,4900,4900,4900,4900,0
|
|
20231201,130500,18529785,4900,4900,4900,4900,0
|
|
20231201,130400,18529785,4900,4900,4900,4900,0
|
|
20231201,130300,18529785,4900,4900,4900,4900,0
|
|
20231201,130200,18529785,4900,4900,4900,4900,0
|
|
20231201,130100,18529785,4900,4900,4900,4900,0
|
|
20231201,130000,18529785,4900,4900,4900,4900,0
|
|
20231201,125900,18529785,4900,4900,4900,4900,0
|
|
20231201,125800,18529785,4900,4900,4900,4900,0
|
|
20231201,125700,18529785,4900,4900,4900,4900,0
|
|
20231201,125600,18529785,4900,4900,4900,4900,0
|
|
20231201,125500,18529785,4900,4900,4900,4900,0
|
|
20231201,125400,18529785,4900,4900,4900,4900,0
|
|
20231201,125300,18529785,4900,4900,4900,4900,65
|
|
20231201,125200,18211285,4900,4900,4900,4900,0
|
|
20231201,125100,18211285,4900,4900,4900,4900,0
|
|
20231201,125000,18211285,4900,4900,4900,4900,0
|
|
20231201,124900,18211285,4900,4900,4900,4900,0
|
|
20231201,124800,18211285,4900,4900,4900,4900,0
|
|
20231201,124700,18211285,4900,4900,4900,4900,578
|
|
20231201,124600,15379085,4900,4900,4900,4900,0
|
|
20231201,124500,15379085,4900,4900,4900,4900,0
|
|
20231201,124400,15379085,4900,4900,4900,4900,0
|
|
20231201,124300,15379085,4900,4900,4900,4900,0
|
|
20231201,124200,15379085,4900,4900,4900,4900,0
|
|
20231201,124100,15379085,4900,4900,4900,4900,0
|
|
20231201,124000,15379085,4900,4900,4900,4900,100
|
|
20231201,123900,14889085,4900,4900,4900,4900,0
|
|
20231201,123800,14889085,4900,4900,4900,4900,0
|
|
20231201,123700,14889085,4900,4900,4900,4900,0
|
|
20231201,123600,14889085,4900,4900,4900,4900,0
|
|
20231201,123500,14889085,4900,4900,4900,4900,0
|
|
20231201,123400,14889085,4900,4900,4900,4900,0
|
|
20231201,123300,14889085,4900,4900,4900,4900,0
|
|
20231201,123200,14889085,4900,4900,4900,4900,0
|
|
20231201,123100,14889085,4900,4900,4900,4900,0
|
|
20231201,123000,14889085,4900,4900,4900,4900,0
|
|
20231201,122900,14889085,4900,4900,4900,4900,0
|
|
20231201,122800,14889085,4900,4900,4900,4900,0
|
|
20231201,122700,14889085,4900,4900,4900,4900,3
|
|
20231201,122600,14874385,4900,4900,4900,4900,0
|
|
20231201,122500,14874385,4900,4900,4900,4900,0
|
|
20231201,122400,14874385,4900,4900,4900,4900,0
|
|
20231201,122300,14874385,4900,4900,4900,4900,2
|
|
20231201,122200,14864585,4900,4900,4900,4900,150
|
|
20231201,122100,14129585,4900,4900,4900,4900,0
|
|
20231201,122000,14129585,4900,4900,4900,4900,0
|
|
20231201,121900,14129585,4900,4900,4900,4900,0
|
|
20231201,121800,14129585,4900,4900,4900,4900,0
|
|
20231201,121700,14129585,4900,4900,4900,4900,0
|
|
20231201,121600,14129585,4900,4900,4900,4900,0
|
|
20231201,121500,14129585,4900,4900,4900,4900,0
|
|
20231201,121400,14129585,4900,4900,4900,4900,0
|
|
20231201,121300,14129585,4900,4900,4900,4900,0
|
|
20231201,121200,14129585,4900,4900,4900,4900,0
|
|
20231201,121100,14129585,4900,4900,4900,4900,17
|
|
20231201,121000,14046285,4900,4900,4900,4900,0
|
|
20231201,120900,14046285,4900,4900,4900,4900,0
|
|
20231201,120800,14046285,4900,4900,4900,4900,0
|
|
20231201,120700,14046285,4900,4900,4900,4900,0
|
|
20231201,120600,14046285,4900,4900,4900,4900,0
|
|
20231201,120500,14046285,4900,4900,4900,4900,1
|
|
20231201,120400,14041385,4900,4900,4900,4900,0
|
|
20231201,120300,14041385,4900,4900,4900,4900,0
|
|
20231201,120200,14041385,4900,4900,4900,4900,0
|
|
20231201,120100,14041385,4900,4900,4900,4900,133
|
|
20231201,120000,13389685,4900,4900,4900,4900,0
|
|
20231201,115900,13389685,4900,4900,4900,4900,0
|
|
20231201,115800,13389685,4900,4900,4900,4900,0
|
|
20231201,115700,13389685,4900,4900,4900,4900,0
|
|
20231201,115600,13389685,4900,4900,4900,4900,0
|
|
20231201,115500,13389685,4900,4900,4900,4900,0
|
|
20231201,115400,13389685,4900,4900,4900,4900,0
|
|
20231201,115300,13389685,4900,4900,4900,4900,0
|
|
20231201,115200,13389685,4900,4900,4900,4900,0
|
|
20231201,115100,13389685,4900,4900,4900,4900,0
|
|
20231201,115000,13389685,4900,4900,4900,4900,0
|
|
20231201,114900,13389685,4900,4900,4900,4900,0
|
|
20231201,114800,13389685,4900,4900,4900,4900,0
|
|
20231201,114700,13389685,4900,4900,4900,4900,0
|
|
20231201,114600,13389685,4900,4900,4900,4900,0
|
|
20231201,114500,13389685,4900,4900,4900,4900,0
|
|
20231201,114400,13389685,4900,4900,4900,4900,0
|
|
20231201,114300,13389685,4900,4900,4900,4900,0
|
|
20231201,114200,13389685,4900,4900,4900,4900,1
|
|
20231201,114100,13384785,4900,4900,4900,4900,0
|
|
20231201,114000,13384785,4900,4900,4900,4900,0
|
|
20231201,113900,13384785,4900,4900,4900,4900,0
|
|
20231201,113800,13384785,4900,4900,4900,4900,0
|
|
20231201,113700,13384785,4900,4900,4900,4900,0
|
|
20231201,113600,13384785,4900,4900,4900,4900,0
|
|
20231201,113500,13384785,4900,4900,4900,4900,0
|
|
20231201,113400,13384785,4900,4900,4900,4900,0
|
|
20231201,113300,13384785,4900,4900,4900,4900,0
|
|
20231201,113200,13384785,4900,4900,4900,4900,0
|
|
20231201,113100,13384785,4900,4900,4900,4900,0
|
|
20231201,113000,13384785,4900,4900,4900,4900,0
|
|
20231201,112900,13384785,4900,4900,4900,4900,220
|
|
20231201,112800,12306785,4900,4900,4900,4900,0
|
|
20231201,112700,12306785,4900,4895,4900,4895,221
|
|
20231201,112600,11224035,4895,4895,4895,4895,0
|
|
20231201,112500,11224035,4895,4895,4895,4895,0
|
|
20231201,112400,11224035,4895,4895,4895,4895,0
|
|
20231201,112300,11224035,4895,4895,4895,4895,0
|
|
20231201,112200,11224035,4895,4895,4895,4895,0
|
|
20231201,112100,11224035,4895,4895,4895,4895,0
|
|
20231201,112000,11224035,4895,4895,4895,4895,0
|
|
20231201,111900,11224035,4895,4895,4895,4895,0
|
|
20231201,111800,11224035,4895,4895,4895,4895,0
|
|
20231201,111700,11224035,4895,4895,4895,4895,0
|
|
20231201,111600,11224035,4895,4895,4895,4895,0
|
|
20231201,111500,11224035,4895,4895,4895,4895,0
|
|
20231201,111400,11224035,4895,4895,4895,4895,76
|
|
20231201,111300,10852015,4895,4895,4895,4895,0
|
|
20231201,111200,10852015,4895,4895,4895,4895,0
|
|
20231201,111100,10852015,4895,4895,4895,4895,307
|
|
20231201,111000,9349250,4895,4895,4895,4895,0
|
|
20231201,110900,9349250,4895,4895,4895,4895,0
|
|
20231201,110800,9349250,4895,4895,4895,4895,0
|
|
20231201,110700,9349250,4895,4895,4895,4895,0
|
|
20231201,110600,9349250,4895,4895,4895,4895,240
|
|
20231201,110500,8174450,4900,4900,4900,4900,0
|
|
20231201,110400,8174450,4900,4900,4900,4900,0
|
|
20231201,110300,8174450,4900,4900,4900,4900,0
|
|
20231201,110200,8174450,4900,4900,4900,4900,0
|
|
20231201,110100,8174450,4900,4900,4900,4900,0
|
|
20231201,110000,8174450,4900,4900,4900,4900,84
|
|
20231201,105900,7762850,4900,4900,4900,4900,0
|
|
20231201,105800,7762850,4900,4900,4900,4900,0
|
|
20231201,105700,7762850,4900,4900,4900,4900,0
|
|
20231201,105600,7762850,4900,4900,4900,4900,0
|
|
20231201,105500,7762850,4900,4900,4900,4900,0
|
|
20231201,105400,7762850,4900,4900,4900,4900,0
|
|
20231201,105300,7762850,4900,4900,4900,4900,0
|
|
20231201,105200,7762850,4900,4900,4900,4900,0
|
|
20231201,105100,7762850,4900,4900,4900,4900,0
|
|
20231201,105000,7762850,4900,4900,4900,4900,0
|
|
20231201,104900,7762850,4900,4900,4900,4900,0
|
|
20231201,104800,7762850,4900,4900,4900,4900,0
|
|
20231201,104700,7762850,4900,4900,4900,4900,0
|
|
20231201,104600,7762850,4900,4900,4900,4900,0
|
|
20231201,104500,7762850,4900,4900,4900,4900,1
|
|
20231201,104400,7757950,4900,4900,4900,4900,106
|
|
20231201,104300,7238550,4900,4900,4900,4900,0
|
|
20231201,104200,7238550,4900,4900,4900,4900,0
|
|
20231201,104100,7238550,4900,4900,4900,4900,10
|
|
20231201,104000,7189550,4915,4915,4915,4915,0
|
|
20231201,103900,7189550,4915,4915,4915,4915,0
|
|
20231201,103800,7189550,4915,4915,4915,4915,0
|
|
20231201,103700,7189550,4915,4915,4915,4915,0
|
|
20231201,103600,7189550,4915,4915,4915,4915,0
|
|
20231201,103500,7189550,4915,4915,4915,4915,0
|
|
20231201,103400,7189550,4915,4915,4915,4915,0
|
|
20231201,103300,7189550,4915,4915,4915,4915,0
|
|
20231201,103200,7189550,4915,4915,4915,4915,0
|
|
20231201,103100,7189550,4915,4915,4915,4915,0
|
|
20231201,103000,7189550,4915,4915,4915,4915,48
|
|
20231201,102900,6953630,4915,4915,4915,4915,0
|
|
20231201,102800,6953630,4915,4915,4915,4915,36
|
|
20231201,102700,6776690,4915,4915,4915,4915,1
|
|
20231201,102600,6771775,4895,4895,4895,4895,0
|
|
20231201,102500,6771775,4895,4895,4895,4895,0
|
|
20231201,102400,6771775,4895,4895,4895,4895,0
|
|
20231201,102300,6771775,4895,4895,4895,4895,0
|
|
20231201,102200,6771775,4895,4895,4895,4895,0
|
|
20231201,102100,6771775,4895,4895,4895,4895,0
|
|
20231201,102000,6771775,4895,4895,4895,4895,0
|
|
20231201,101900,6771775,4895,4895,4895,4895,0
|
|
20231201,101800,6771775,4895,4895,4895,4895,0
|
|
20231201,101700,6771775,4895,4895,4895,4895,732
|
|
20231201,101600,3188635,4895,4895,4895,4895,0
|
|
20231201,101500,3188635,4895,4895,4895,4895,0
|
|
20231201,101400,3188635,4895,4895,4895,4895,0
|
|
20231201,101300,3188635,4895,4895,4895,4895,0
|
|
20231201,101200,3188635,4895,4895,4895,4895,0
|
|
20231201,101100,3188635,4895,4895,4895,4895,1
|
|
20231201,101000,3183740,4895,4895,4895,4895,2
|
|
20231201,100900,3173950,4890,4890,4890,4890,0
|
|
20231201,100800,3173950,4890,4890,4890,4890,0
|
|
20231201,100700,3173950,4890,4890,4890,4890,0
|
|
20231201,100600,3173950,4890,4890,4890,4890,0
|
|
20231201,100500,3173950,4890,4890,4890,4890,0
|
|
20231201,100400,3173950,4890,4890,4890,4890,3
|
|
20231201,100300,3159280,4895,4895,4895,4895,0
|
|
20231201,100200,3159280,4895,4895,4895,4895,0
|
|
20231201,100100,3159280,4895,4895,4895,4895,0
|
|
20231201,100000,3159280,4895,4895,4895,4895,0
|
|
20231201,095900,3159280,4895,4895,4895,4895,0
|
|
20231201,095800,3159280,4895,4895,4895,4895,0
|
|
20231201,095700,3159280,4895,4895,4895,4895,0
|
|
20231201,095600,3159280,4895,4895,4895,4895,0
|
|
20231201,095500,3159280,4895,4895,4895,4895,0
|
|
20231201,095400,3159280,4895,4895,4895,4895,2
|
|
20231201,095300,3149490,4895,4895,4895,4895,0
|
|
20231201,095200,3149490,4895,4895,4895,4895,0
|
|
20231201,095100,3149490,4895,4895,4895,4895,0
|
|
20231201,095000,3149490,4895,4895,4895,4895,0
|
|
20231201,094900,3149490,4895,4895,4895,4895,0
|
|
20231201,094800,3149490,4895,4895,4895,4895,0
|
|
20231201,094700,3149490,4895,4895,4895,4895,0
|
|
20231201,094600,3149490,4895,4895,4895,4895,1
|
|
20231201,094500,3144595,4895,4895,4895,4895,0
|
|
20231201,094400,3144595,4895,4895,4895,4895,0
|
|
20231201,094300,3144595,4895,4895,4895,4895,2
|
|
20231201,094200,3134805,4890,4890,4890,4890,0
|
|
20231201,094100,3134805,4890,4890,4890,4890,0
|
|
20231201,094000,3134805,4890,4890,4890,4890,0
|
|
20231201,093900,3134805,4890,4905,4905,4890,13
|
|
20231201,093800,3071055,4905,4905,4905,4905,0
|
|
20231201,093700,3071055,4905,4905,4905,4905,0
|
|
20231201,093600,3071055,4905,4905,4905,4905,1
|
|
20231201,093500,3066150,4905,4905,4905,4905,0
|
|
20231201,093400,3066150,4905,4905,4905,4905,0
|
|
20231201,093300,3066150,4905,4905,4905,4905,1
|
|
20231201,093200,3061245,4905,4905,4905,4905,0
|
|
20231201,093100,3061245,4905,4905,4905,4905,0
|
|
20231201,093000,3061245,4905,4905,4905,4905,1
|
|
20231201,092900,3056340,4915,4915,4915,4915,0
|
|
20231201,092800,3056340,4915,4915,4915,4915,0
|
|
20231201,092700,3056340,4915,4915,4915,4915,0
|
|
20231201,092600,3056340,4915,4915,4915,4915,0
|
|
20231201,092500,3056340,4915,4915,4915,4915,0
|
|
20231201,092400,3056340,4915,4915,4915,4915,0
|
|
20231201,092300,3056340,4915,4915,4915,4915,0
|
|
20231201,092200,3056340,4915,4915,4915,4915,0
|
|
20231201,092100,3056340,4915,4915,4915,4915,0
|
|
20231201,092000,3056340,4915,4915,4915,4915,0
|
|
20231201,091900,3056340,4915,4915,4915,4915,3
|
|
20231201,091800,3041595,4905,4905,4905,4905,0
|
|
20231201,091700,3041595,4905,4905,4905,4905,0
|
|
20231201,091600,3041595,4905,4905,4905,4905,0
|
|
20231201,091500,3041595,4905,4905,4905,4905,0
|
|
20231201,091400,3041595,4905,4905,4905,4905,0
|
|
20231201,091300,3041595,4905,4905,4905,4905,0
|
|
20231201,091200,3041595,4905,4905,4905,4905,1
|
|
20231201,091100,3036690,4890,4890,4890,4890,0
|
|
20231201,091000,3036690,4890,4890,4890,4890,0
|
|
20231201,090900,3036690,4890,4890,4890,4890,0
|
|
20231201,090800,3036690,4890,4890,4890,4890,0
|
|
20231201,090700,3036690,4890,4890,4890,4890,0
|
|
20231201,090600,3036690,4890,4890,4890,4890,0
|
|
20231201,090500,3036690,4890,4890,4890,4890,0
|
|
20231201,090400,3036690,4890,4890,4890,4890,0
|
|
20231201,090300,3036690,4890,4890,4890,4890,0
|
|
20231201,090200,3036690,4890,4890,4890,4890,378
|
|
20231201,090100,1188270,4890,4890,4890,4890,0
|
|
20231201,090000,1188270,4890,4890,4890,4890,243
|