580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183700,69787220,10650,10650,10650,10650,358
|
|
20231201,183600,69787220,10650,10650,10650,10650,0
|
|
20231201,183500,69787220,10650,10650,10650,10650,0
|
|
20231201,183400,69787220,10650,10650,10650,10650,0
|
|
20231201,183300,69787220,10650,10650,10650,10650,0
|
|
20231201,183200,69787220,10650,10650,10650,10650,0
|
|
20231201,183100,69787220,10650,10650,10650,10650,0
|
|
20231201,183000,69787220,10650,10650,10650,10650,0
|
|
20231201,182900,69787220,10650,10650,10650,10650,0
|
|
20231201,182800,69787220,10650,10650,10650,10650,0
|
|
20231201,182700,69787220,10650,10650,10650,10650,0
|
|
20231201,182600,69787220,10650,10650,10650,10650,0
|
|
20231201,182500,69787220,10650,10650,10650,10650,0
|
|
20231201,182400,69787220,10650,10650,10650,10650,0
|
|
20231201,182300,69787220,10650,10650,10650,10650,0
|
|
20231201,182200,69787220,10650,10650,10650,10650,0
|
|
20231201,182100,69787220,10650,10650,10650,10650,0
|
|
20231201,182000,69787220,10650,10650,10650,10650,0
|
|
20231201,181900,69787220,10650,10650,10650,10650,0
|
|
20231201,181800,69787220,10650,10650,10650,10650,0
|
|
20231201,181700,69787220,10650,10650,10650,10650,0
|
|
20231201,181600,69787220,10650,10650,10650,10650,0
|
|
20231201,181500,69787220,10650,10650,10650,10650,0
|
|
20231201,181400,69787220,10650,10650,10650,10650,0
|
|
20231201,181300,69787220,10650,10650,10650,10650,0
|
|
20231201,181200,69787220,10650,10650,10650,10650,0
|
|
20231201,181100,69787220,10650,10650,10650,10650,0
|
|
20231201,181000,69787220,10650,10650,10650,10650,0
|
|
20231201,180900,69787220,10650,10650,10650,10650,0
|
|
20231201,180800,69787220,10650,10650,10650,10650,0
|
|
20231201,180700,69787220,10650,10650,10650,10650,358
|
|
20231201,180600,69787220,10650,10650,10650,10650,0
|
|
20231201,180500,69787220,10650,10650,10650,10650,0
|
|
20231201,180400,69787220,10650,10650,10650,10650,0
|
|
20231201,180300,69787220,10650,10650,10650,10650,0
|
|
20231201,180200,69787220,10650,10650,10650,10650,0
|
|
20231201,180100,69787220,10650,10650,10650,10650,0
|
|
20231201,180000,69787220,10650,10650,10650,10650,0
|
|
20231201,175900,69787220,10650,10650,10650,10650,0
|
|
20231201,175800,69787220,10650,10650,10650,10650,0
|
|
20231201,175700,69787220,10650,10650,10650,10650,0
|
|
20231201,175600,69787220,10650,10650,10650,10650,0
|
|
20231201,175500,69787220,10650,10650,10650,10650,0
|
|
20231201,175400,69787220,10650,10650,10650,10650,0
|
|
20231201,175300,69787220,10650,10650,10650,10650,0
|
|
20231201,175200,69787220,10650,10650,10650,10650,0
|
|
20231201,175100,69787220,10650,10650,10650,10650,0
|
|
20231201,175000,69787220,10650,10650,10650,10650,0
|
|
20231201,174900,69787220,10650,10650,10650,10650,0
|
|
20231201,174800,69787220,10650,10650,10650,10650,0
|
|
20231201,174700,69787220,10650,10650,10650,10650,0
|
|
20231201,174600,69787220,10650,10650,10650,10650,0
|
|
20231201,174500,69787220,10650,10650,10650,10650,0
|
|
20231201,174400,69787220,10650,10650,10650,10650,0
|
|
20231201,174300,69787220,10650,10650,10650,10650,0
|
|
20231201,174200,69787220,10650,10650,10650,10650,0
|
|
20231201,174100,69787220,10650,10650,10650,10650,0
|
|
20231201,174000,69787220,10650,10650,10650,10650,0
|
|
20231201,173900,69787220,10650,10650,10650,10650,0
|
|
20231201,173800,69787220,10650,10650,10650,10650,0
|
|
20231201,173700,69787220,10650,10650,10650,10650,358
|
|
20231201,173600,69787220,10650,10650,10650,10650,0
|
|
20231201,173500,69787220,10650,10650,10650,10650,0
|
|
20231201,173400,69787220,10650,10650,10650,10650,0
|
|
20231201,173300,69787220,10650,10650,10650,10650,0
|
|
20231201,173200,69787220,10650,10650,10650,10650,0
|
|
20231201,173100,69787220,10650,10650,10650,10650,0
|
|
20231201,173000,69787220,10650,10650,10650,10650,0
|
|
20231201,172900,69787220,10650,10650,10650,10650,0
|
|
20231201,172800,69787220,10650,10650,10650,10650,0
|
|
20231201,172700,69787220,10650,10650,10650,10650,0
|
|
20231201,172600,69787220,10650,10650,10650,10650,0
|
|
20231201,172500,69787220,10650,10650,10650,10650,0
|
|
20231201,172400,69787220,10650,10650,10650,10650,0
|
|
20231201,172300,69787220,10650,10650,10650,10650,0
|
|
20231201,172200,69787220,10650,10650,10650,10650,0
|
|
20231201,172100,69787220,10650,10650,10650,10650,0
|
|
20231201,172000,69787220,10650,10650,10650,10650,0
|
|
20231201,171900,69787220,10650,10650,10650,10650,0
|
|
20231201,171800,69787220,10650,10650,10650,10650,0
|
|
20231201,171700,69787220,10650,10650,10650,10650,0
|
|
20231201,171600,69787220,10650,10650,10650,10650,0
|
|
20231201,171500,69787220,10650,10650,10650,10650,0
|
|
20231201,171400,69787220,10650,10650,10650,10650,0
|
|
20231201,171300,69787220,10650,10650,10650,10650,0
|
|
20231201,171200,69787220,10650,10650,10650,10650,0
|
|
20231201,171100,69787220,10650,10650,10650,10650,0
|
|
20231201,171000,69787220,10650,10650,10650,10650,0
|
|
20231201,170900,69787220,10650,10650,10650,10650,0
|
|
20231201,170800,69787220,10650,10650,10650,10650,0
|
|
20231201,170700,69787220,10650,10650,10650,10650,358
|
|
20231201,170600,69787220,10650,10650,10650,10650,0
|
|
20231201,170500,69787220,10650,10650,10650,10650,0
|
|
20231201,170400,69787220,10650,10650,10650,10650,0
|
|
20231201,170300,69787220,10650,10650,10650,10650,0
|
|
20231201,170200,69787220,10650,10650,10650,10650,0
|
|
20231201,170100,69787220,10650,10650,10650,10650,0
|
|
20231201,170000,69787220,10650,10650,10650,10650,0
|
|
20231201,165900,69787220,10650,10650,10650,10650,0
|
|
20231201,165800,69787220,10650,10650,10650,10650,0
|
|
20231201,165700,69787220,10650,10650,10650,10650,0
|
|
20231201,165600,69787220,10650,10650,10650,10650,0
|
|
20231201,165500,69787220,10650,10650,10650,10650,0
|
|
20231201,165400,69787220,10650,10650,10650,10650,0
|
|
20231201,165300,69787220,10650,10650,10650,10650,0
|
|
20231201,165200,69787220,10650,10650,10650,10650,0
|
|
20231201,165100,69787220,10650,10650,10650,10650,0
|
|
20231201,165000,69787220,10650,10650,10650,10650,0
|
|
20231201,164900,69787220,10650,10650,10650,10650,0
|
|
20231201,164800,69787220,10650,10650,10650,10650,0
|
|
20231201,164700,69787220,10650,10650,10650,10650,0
|
|
20231201,164600,69787220,10650,10650,10650,10650,0
|
|
20231201,164500,69787220,10650,10650,10650,10650,0
|
|
20231201,164400,69787220,10650,10650,10650,10650,0
|
|
20231201,164300,69787220,10650,10650,10650,10650,0
|
|
20231201,164200,69787220,10650,10650,10650,10650,0
|
|
20231201,164100,69787220,10650,10650,10650,10650,0
|
|
20231201,164000,69787220,10650,10650,10650,10650,0
|
|
20231201,163900,69787220,10650,10650,10650,10650,0
|
|
20231201,163800,69787220,10650,10650,10650,10650,0
|
|
20231201,163700,69787220,10650,10650,10650,10650,358
|
|
20231201,163600,69787220,10650,10650,10650,10650,0
|
|
20231201,163500,69787220,10650,10650,10650,10650,0
|
|
20231201,163400,69787220,10650,10650,10650,10650,0
|
|
20231201,163300,69787220,10650,10650,10650,10650,0
|
|
20231201,163200,69787220,10650,10650,10650,10650,0
|
|
20231201,163100,69787220,10650,10650,10650,10650,0
|
|
20231201,163000,69787220,10650,10650,10650,10650,0
|
|
20231201,162900,69787220,10650,10650,10650,10650,0
|
|
20231201,162800,69787220,10650,10650,10650,10650,0
|
|
20231201,162700,69787220,10650,10650,10650,10650,0
|
|
20231201,162600,69787220,10650,10650,10650,10650,0
|
|
20231201,162500,69787220,10650,10650,10650,10650,0
|
|
20231201,162400,69787220,10650,10650,10650,10650,0
|
|
20231201,162300,69787220,10650,10650,10650,10650,0
|
|
20231201,162200,69787220,10650,10650,10650,10650,0
|
|
20231201,162100,69787220,10650,10650,10650,10650,0
|
|
20231201,162000,69787220,10650,10650,10650,10650,0
|
|
20231201,161900,69787220,10650,10650,10650,10650,0
|
|
20231201,161800,69787220,10650,10650,10650,10650,0
|
|
20231201,161700,69787220,10650,10650,10650,10650,0
|
|
20231201,161600,69787220,10650,10650,10650,10650,0
|
|
20231201,161500,69787220,10650,10650,10650,10650,0
|
|
20231201,161400,69787220,10650,10650,10650,10650,0
|
|
20231201,161300,69787220,10650,10650,10650,10650,0
|
|
20231201,161200,69787220,10650,10650,10650,10650,0
|
|
20231201,161100,69787220,10650,10650,10650,10650,0
|
|
20231201,161000,69787220,10650,10650,10650,10650,0
|
|
20231201,160900,69787220,10650,10650,10650,10650,0
|
|
20231201,160800,69787220,10650,10650,10650,10650,0
|
|
20231201,160700,69787220,10650,10650,10650,10650,358
|
|
20231201,160600,69787220,10650,10650,10650,10650,0
|
|
20231201,160500,69787220,10650,10650,10650,10650,0
|
|
20231201,160400,69787220,10650,10650,10650,10650,0
|
|
20231201,160300,69787220,10650,10650,10650,10650,0
|
|
20231201,160200,69787220,10650,10650,10650,10650,0
|
|
20231201,160100,69787220,10650,10650,10650,10650,0
|
|
20231201,160000,69787220,10650,10650,10650,10650,0
|
|
20231201,155900,69787220,10650,10650,10650,10650,0
|
|
20231201,155800,69787220,10650,10650,10650,10650,0
|
|
20231201,155700,69787220,10650,10650,10650,10650,0
|
|
20231201,155600,69787220,10650,10650,10650,10650,0
|
|
20231201,155500,69787220,10650,10650,10650,10650,0
|
|
20231201,155400,69787220,10650,10650,10650,10650,0
|
|
20231201,155300,69787220,10650,10650,10650,10650,0
|
|
20231201,155200,69787220,10650,10650,10650,10650,0
|
|
20231201,155100,69787220,10650,10650,10650,10650,0
|
|
20231201,155000,69787220,10650,10650,10650,10650,0
|
|
20231201,154900,69787220,10650,10650,10650,10650,0
|
|
20231201,154800,69787220,10650,10650,10650,10650,0
|
|
20231201,154700,69787220,10650,10650,10650,10650,0
|
|
20231201,154600,69787220,10650,10650,10650,10650,0
|
|
20231201,154500,69787220,10650,10650,10650,10650,0
|
|
20231201,154400,69787220,10650,10650,10650,10650,0
|
|
20231201,154300,69787220,10650,10650,10650,10650,0
|
|
20231201,154200,69787220,10650,10650,10650,10650,0
|
|
20231201,154100,69787220,10650,10650,10650,10650,0
|
|
20231201,154000,69787220,10650,10650,10650,10650,0
|
|
20231201,153900,69787220,10650,10650,10650,10650,0
|
|
20231201,153800,69787220,10650,10650,10650,10650,0
|
|
20231201,153700,69787220,10650,10650,10650,10650,358
|
|
20231201,153600,69787220,10650,10650,10650,10650,0
|
|
20231201,153500,69787220,10650,10650,10650,10650,0
|
|
20231201,153400,69787220,10650,10650,10650,10650,0
|
|
20231201,153300,69787220,10650,10650,10650,10650,0
|
|
20231201,153200,69787220,10650,10650,10650,10650,0
|
|
20231201,153100,69787220,10650,10650,10650,10650,0
|
|
20231201,153000,69787220,10650,10650,10650,10650,358
|
|
20231201,152900,65974520,10620,10620,10620,10620,0
|
|
20231201,152800,65974520,10620,10620,10620,10620,0
|
|
20231201,152700,65974520,10620,10620,10620,10620,0
|
|
20231201,152600,65974520,10620,10620,10620,10620,0
|
|
20231201,152500,65974520,10620,10620,10620,10620,0
|
|
20231201,152400,65974520,10620,10620,10620,10620,0
|
|
20231201,152300,65974520,10620,10620,10620,10620,0
|
|
20231201,152200,65974520,10620,10620,10620,10620,0
|
|
20231201,152100,65974520,10620,10620,10620,10620,0
|
|
20231201,152000,65974520,10620,10620,10620,10620,0
|
|
20231201,151900,65974520,10620,10640,10640,10620,111
|
|
20231201,151800,64794980,10640,10640,10640,10640,9
|
|
20231201,151700,64699220,10640,10640,10640,10640,0
|
|
20231201,151600,64699220,10640,10640,10640,10640,0
|
|
20231201,151500,64699220,10640,10640,10640,10640,0
|
|
20231201,151400,64699220,10640,10640,10640,10640,0
|
|
20231201,151300,64699220,10640,10640,10640,10640,0
|
|
20231201,151200,64699220,10640,10640,10640,10640,1
|
|
20231201,151100,64688580,10610,10610,10610,10610,0
|
|
20231201,151000,64688580,10610,10610,10610,10610,0
|
|
20231201,150900,64688580,10610,10610,10610,10610,0
|
|
20231201,150800,64688580,10610,10610,10610,10610,0
|
|
20231201,150700,64688580,10610,10610,10610,10610,0
|
|
20231201,150600,64688580,10610,10610,10610,10610,0
|
|
20231201,150500,64688580,10610,10640,10640,10610,71
|
|
20231201,150400,63934210,10650,10650,10650,10650,0
|
|
20231201,150300,63934210,10650,10650,10650,10650,0
|
|
20231201,150200,63934210,10650,10650,10650,10650,100
|
|
20231201,150100,62869210,10650,10650,10650,10650,80
|
|
20231201,150000,62017210,10640,10640,10640,10640,3
|
|
20231201,145900,61985290,10640,10640,10640,10640,0
|
|
20231201,145800,61985290,10640,10640,10640,10640,0
|
|
20231201,145700,61985290,10640,10640,10640,10640,0
|
|
20231201,145600,61985290,10640,10640,10640,10640,0
|
|
20231201,145500,61985290,10640,10640,10640,10640,0
|
|
20231201,145400,61985290,10640,10640,10640,10640,0
|
|
20231201,145300,61985290,10640,10640,10640,10640,0
|
|
20231201,145200,61985290,10640,10660,10660,10640,157
|
|
20231201,145100,60313960,10690,10690,10690,10690,0
|
|
20231201,145000,60313960,10690,10690,10690,10690,0
|
|
20231201,144900,60313960,10690,10690,10690,10690,0
|
|
20231201,144800,60313960,10690,10690,10690,10690,0
|
|
20231201,144700,60313960,10690,10690,10690,10690,0
|
|
20231201,144600,60313960,10690,10690,10690,10690,0
|
|
20231201,144500,60313960,10690,10690,10690,10690,0
|
|
20231201,144400,60313960,10690,10690,10690,10690,0
|
|
20231201,144300,60313960,10690,10690,10690,10690,0
|
|
20231201,144200,60313960,10690,10690,10690,10690,0
|
|
20231201,144100,60313960,10690,10690,10690,10690,0
|
|
20231201,144000,60313960,10690,10690,10690,10690,0
|
|
20231201,143900,60313960,10690,10690,10690,10690,0
|
|
20231201,143800,60313960,10690,10670,10690,10670,67
|
|
20231201,143700,59598640,10660,10660,10660,10660,26
|
|
20231201,143600,59321480,10660,10660,10660,10660,0
|
|
20231201,143500,59321480,10660,10660,10660,10660,2
|
|
20231201,143400,59300160,10630,10630,10630,10630,0
|
|
20231201,143300,59300160,10630,10630,10630,10630,0
|
|
20231201,143200,59300160,10630,10630,10630,10630,0
|
|
20231201,143100,59300160,10630,10630,10630,10630,0
|
|
20231201,143000,59300160,10630,10630,10630,10630,0
|
|
20231201,142900,59300160,10630,10630,10630,10630,0
|
|
20231201,142800,59300160,10630,10630,10630,10630,0
|
|
20231201,142700,59300160,10630,10630,10630,10630,0
|
|
20231201,142600,59300160,10630,10630,10630,10630,192
|
|
20231201,142500,57259200,10640,10640,10640,10640,0
|
|
20231201,142400,57259200,10640,10640,10640,10640,0
|
|
20231201,142300,57259200,10640,10650,10650,10640,384
|
|
20231201,142200,53173430,10670,10670,10670,10670,0
|
|
20231201,142100,53173430,10670,10670,10670,10670,0
|
|
20231201,142000,53173430,10670,10670,10670,10670,1
|
|
20231201,141900,53162760,10650,10650,10650,10650,0
|
|
20231201,141800,53162760,10650,10640,10650,10640,278
|
|
20231201,141700,50202840,10640,10640,10640,10640,0
|
|
20231201,141600,50202840,10640,10640,10640,10640,0
|
|
20231201,141500,50202840,10640,10640,10640,10640,0
|
|
20231201,141400,50202840,10640,10640,10640,10640,0
|
|
20231201,141300,50202840,10640,10640,10640,10640,2
|
|
20231201,141200,50181560,10640,10640,10640,10640,5
|
|
20231201,141100,50128360,10640,10640,10640,10640,4
|
|
20231201,141000,50085800,10640,10640,10640,10640,2
|
|
20231201,140900,50064520,10640,10640,10640,10640,0
|
|
20231201,140800,50064520,10640,10640,10640,10640,0
|
|
20231201,140700,50064520,10640,10640,10640,10640,0
|
|
20231201,140600,50064520,10640,10640,10640,10640,0
|
|
20231201,140500,50064520,10640,10640,10640,10640,0
|
|
20231201,140400,50064520,10640,10640,10640,10640,0
|
|
20231201,140300,50064520,10640,10640,10640,10640,0
|
|
20231201,140200,50064520,10640,10640,10640,10640,0
|
|
20231201,140100,50064520,10640,10650,10650,10640,130
|
|
20231201,140000,48681100,10650,10650,10650,10650,0
|
|
20231201,135900,48681100,10650,10650,10650,10650,0
|
|
20231201,135800,48681100,10650,10650,10650,10650,0
|
|
20231201,135700,48681100,10650,10650,10650,10650,0
|
|
20231201,135600,48681100,10650,10650,10650,10650,0
|
|
20231201,135500,48681100,10650,10650,10650,10650,0
|
|
20231201,135400,48681100,10650,10650,10650,10650,0
|
|
20231201,135300,48681100,10650,10650,10650,10650,0
|
|
20231201,135200,48681100,10650,10650,10650,10650,0
|
|
20231201,135100,48681100,10650,10650,10650,10650,0
|
|
20231201,135000,48681100,10650,10650,10650,10650,0
|
|
20231201,134900,48681100,10650,10650,10650,10650,0
|
|
20231201,134800,48681100,10650,10650,10650,10650,0
|
|
20231201,134700,48681100,10650,10650,10650,10650,0
|
|
20231201,134600,48681100,10650,10650,10650,10650,0
|
|
20231201,134500,48681100,10650,10650,10650,10650,0
|
|
20231201,134400,48681100,10650,10650,10650,10650,0
|
|
20231201,134300,48681100,10650,10650,10650,10650,0
|
|
20231201,134200,48681100,10650,10650,10650,10650,0
|
|
20231201,134100,48681100,10650,10650,10650,10650,0
|
|
20231201,134000,48681100,10650,10650,10650,10650,0
|
|
20231201,133900,48681100,10650,10650,10650,10650,0
|
|
20231201,133800,48681100,10650,10650,10650,10650,0
|
|
20231201,133700,48681100,10650,10650,10650,10650,0
|
|
20231201,133600,48681100,10650,10650,10650,10650,0
|
|
20231201,133500,48681100,10650,10650,10650,10650,0
|
|
20231201,133400,48681100,10650,10650,10650,10650,0
|
|
20231201,133300,48681100,10650,10650,10650,10650,5
|
|
20231201,133200,48627850,10630,10630,10630,10630,0
|
|
20231201,133100,48627850,10630,10630,10630,10630,0
|
|
20231201,133000,48627850,10630,10630,10630,10630,0
|
|
20231201,132900,48627850,10630,10630,10630,10630,0
|
|
20231201,132800,48627850,10630,10630,10630,10630,0
|
|
20231201,132700,48627850,10630,10630,10630,10630,0
|
|
20231201,132600,48627850,10630,10630,10630,10630,0
|
|
20231201,132500,48627850,10630,10630,10630,10630,0
|
|
20231201,132400,48627850,10630,10630,10630,10630,0
|
|
20231201,132300,48627850,10630,10630,10630,10630,0
|
|
20231201,132200,48627850,10630,10630,10630,10630,0
|
|
20231201,132100,48627850,10630,10630,10630,10630,0
|
|
20231201,132000,48627850,10630,10630,10630,10630,0
|
|
20231201,131900,48627850,10630,10630,10630,10630,0
|
|
20231201,131800,48627850,10630,10630,10630,10630,0
|
|
20231201,131700,48627850,10630,10630,10630,10630,0
|
|
20231201,131600,48627850,10630,10630,10630,10630,0
|
|
20231201,131500,48627850,10630,10630,10630,10630,0
|
|
20231201,131400,48627850,10630,10630,10630,10630,0
|
|
20231201,131300,48627850,10630,10630,10630,10630,0
|
|
20231201,131200,48627850,10630,10630,10630,10630,0
|
|
20231201,131100,48627850,10630,10630,10630,10630,0
|
|
20231201,131000,48627850,10630,10630,10630,10630,0
|
|
20231201,130900,48627850,10630,10630,10630,10630,0
|
|
20231201,130800,48627850,10630,10630,10630,10630,0
|
|
20231201,130700,48627850,10630,10630,10630,10630,10
|
|
20231201,130600,48521550,10640,10640,10640,10640,0
|
|
20231201,130500,48521550,10640,10640,10640,10640,0
|
|
20231201,130400,48521550,10640,10640,10640,10640,9
|
|
20231201,130300,48425790,10640,10670,10670,10640,71
|
|
20231201,130200,47668450,10660,10660,10660,10660,0
|
|
20231201,130100,47668450,10660,10660,10660,10660,0
|
|
20231201,130000,47668450,10660,10660,10660,10660,0
|
|
20231201,125900,47668450,10660,10660,10660,10660,0
|
|
20231201,125800,47668450,10660,10660,10660,10660,0
|
|
20231201,125700,47668450,10660,10660,10660,10660,0
|
|
20231201,125600,47668450,10660,10660,10660,10660,0
|
|
20231201,125500,47668450,10660,10660,10660,10660,0
|
|
20231201,125400,47668450,10660,10660,10660,10660,0
|
|
20231201,125300,47668450,10660,10660,10660,10660,0
|
|
20231201,125200,47668450,10660,10660,10660,10660,135
|
|
20231201,125100,46229350,10660,10660,10660,10660,0
|
|
20231201,125000,46229350,10660,10660,10660,10660,0
|
|
20231201,124900,46229350,10660,10660,10660,10660,80
|
|
20231201,124800,45376550,10660,10660,10660,10660,0
|
|
20231201,124700,45376550,10660,10660,10660,10660,0
|
|
20231201,124600,45376550,10660,10660,10660,10660,0
|
|
20231201,124500,45376550,10660,10660,10660,10660,0
|
|
20231201,124400,45376550,10660,10660,10660,10660,0
|
|
20231201,124300,45376550,10660,10660,10660,10660,0
|
|
20231201,124200,45376550,10660,10660,10660,10660,0
|
|
20231201,124100,45376550,10660,10660,10660,10660,0
|
|
20231201,124000,45376550,10660,10660,10660,10660,0
|
|
20231201,123900,45376550,10660,10660,10660,10660,0
|
|
20231201,123800,45376550,10660,10660,10660,10660,0
|
|
20231201,123700,45376550,10660,10660,10660,10660,0
|
|
20231201,123600,45376550,10660,10660,10660,10660,51
|
|
20231201,123500,44832890,10640,10640,10640,10640,42
|
|
20231201,123400,44386010,10610,10610,10610,10610,7
|
|
20231201,123300,44311740,10610,10610,10610,10610,0
|
|
20231201,123200,44311740,10610,10610,10610,10610,0
|
|
20231201,123100,44311740,10610,10610,10610,10610,0
|
|
20231201,123000,44311740,10610,10610,10610,10610,0
|
|
20231201,122900,44311740,10610,10610,10610,10610,0
|
|
20231201,122800,44311740,10610,10610,10610,10610,0
|
|
20231201,122700,44311740,10610,10610,10610,10610,0
|
|
20231201,122600,44311740,10610,10610,10610,10610,0
|
|
20231201,122500,44311740,10610,10610,10610,10610,0
|
|
20231201,122400,44311740,10610,10610,10610,10610,0
|
|
20231201,122300,44311740,10610,10610,10610,10610,0
|
|
20231201,122200,44311740,10610,10610,10610,10610,0
|
|
20231201,122100,44311740,10610,10610,10610,10610,0
|
|
20231201,122000,44311740,10610,10610,10610,10610,0
|
|
20231201,121900,44311740,10610,10610,10610,10610,100
|
|
20231201,121800,43250740,10600,10600,10600,10600,0
|
|
20231201,121700,43250740,10600,10600,10600,10600,78
|
|
20231201,121600,42423940,10600,10610,10610,10600,472
|
|
20231201,121500,37417790,10610,10610,10610,10610,0
|
|
20231201,121400,37417790,10610,10610,10610,10610,151
|
|
20231201,121300,35815680,10610,10610,10610,10610,0
|
|
20231201,121200,35815680,10610,10610,10610,10610,0
|
|
20231201,121100,35815680,10610,10610,10610,10610,0
|
|
20231201,121000,35815680,10610,10610,10610,10610,0
|
|
20231201,120900,35815680,10610,10610,10610,10610,0
|
|
20231201,120800,35815680,10610,10610,10610,10610,0
|
|
20231201,120700,35815680,10610,10610,10610,10610,0
|
|
20231201,120600,35815680,10610,10610,10610,10610,0
|
|
20231201,120500,35815680,10610,10610,10610,10610,0
|
|
20231201,120400,35815680,10610,10610,10610,10610,0
|
|
20231201,120300,35815680,10610,10610,10610,10610,0
|
|
20231201,120200,35815680,10610,10610,10610,10610,0
|
|
20231201,120100,35815680,10610,10610,10610,10610,0
|
|
20231201,120000,35815680,10610,10610,10610,10610,0
|
|
20231201,115900,35815680,10610,10610,10610,10610,6
|
|
20231201,115800,35752020,10610,10610,10610,10610,0
|
|
20231201,115700,35752020,10610,10610,10610,10610,0
|
|
20231201,115600,35752020,10610,10610,10610,10610,0
|
|
20231201,115500,35752020,10610,10610,10610,10610,1
|
|
20231201,115400,35741410,10610,10610,10610,10610,0
|
|
20231201,115300,35741410,10610,10610,10610,10610,0
|
|
20231201,115200,35741410,10610,10610,10610,10610,0
|
|
20231201,115100,35741410,10610,10610,10610,10610,0
|
|
20231201,115000,35741410,10610,10610,10610,10610,100
|
|
20231201,114900,34680410,10660,10660,10660,10660,0
|
|
20231201,114800,34680410,10660,10660,10660,10660,16
|
|
20231201,114700,34509850,10650,10650,10650,10650,0
|
|
20231201,114600,34509850,10650,10650,10650,10650,0
|
|
20231201,114500,34509850,10650,10650,10650,10650,0
|
|
20231201,114400,34509850,10650,10650,10650,10650,0
|
|
20231201,114300,34509850,10650,10650,10650,10650,0
|
|
20231201,114200,34509850,10650,10620,10650,10620,185
|
|
20231201,114100,32542480,10640,10640,10640,10640,0
|
|
20231201,114000,32542480,10640,10640,10640,10640,0
|
|
20231201,113900,32542480,10640,10640,10640,10640,0
|
|
20231201,113800,32542480,10640,10640,10640,10640,0
|
|
20231201,113700,32542480,10640,10640,10640,10640,0
|
|
20231201,113600,32542480,10640,10640,10640,10640,0
|
|
20231201,113500,32542480,10640,10640,10640,10640,0
|
|
20231201,113400,32542480,10640,10640,10640,10640,0
|
|
20231201,113300,32542480,10640,10640,10640,10640,0
|
|
20231201,113200,32542480,10640,10640,10640,10640,0
|
|
20231201,113100,32542480,10640,10660,10660,10640,26
|
|
20231201,113000,32265340,10660,10660,10660,10660,0
|
|
20231201,112900,32265340,10660,10660,10660,10660,0
|
|
20231201,112800,32265340,10660,10660,10660,10660,0
|
|
20231201,112700,32265340,10660,10660,10660,10660,0
|
|
20231201,112600,32265340,10660,10660,10660,10660,0
|
|
20231201,112500,32265340,10660,10660,10660,10660,58
|
|
20231201,112400,31647060,10690,10690,10690,10690,0
|
|
20231201,112300,31647060,10690,10690,10690,10690,0
|
|
20231201,112200,31647060,10690,10690,10690,10690,0
|
|
20231201,112100,31647060,10690,10690,10690,10690,0
|
|
20231201,112000,31647060,10690,10690,10690,10690,0
|
|
20231201,111900,31647060,10690,10690,10690,10690,0
|
|
20231201,111800,31647060,10690,10690,10690,10690,1
|
|
20231201,111700,31636370,10690,10690,10690,10690,0
|
|
20231201,111600,31636370,10690,10690,10690,10690,1
|
|
20231201,111500,31625680,10690,10690,10690,10690,0
|
|
20231201,111400,31625680,10690,10690,10690,10690,0
|
|
20231201,111300,31625680,10690,10690,10690,10690,0
|
|
20231201,111200,31625680,10690,10690,10690,10690,0
|
|
20231201,111100,31625680,10690,10690,10690,10690,0
|
|
20231201,111000,31625680,10690,10690,10690,10690,0
|
|
20231201,110900,31625680,10690,10690,10690,10690,0
|
|
20231201,110800,31625680,10690,10690,10690,10690,0
|
|
20231201,110700,31625680,10690,10690,10690,10690,0
|
|
20231201,110600,31625680,10690,10690,10690,10690,3
|
|
20231201,110500,31593610,10660,10660,10660,10660,0
|
|
20231201,110400,31593610,10660,10660,10660,10660,0
|
|
20231201,110300,31593610,10660,10660,10660,10660,0
|
|
20231201,110200,31593610,10660,10660,10660,10660,0
|
|
20231201,110100,31593610,10660,10660,10660,10660,1
|
|
20231201,110000,31582950,10660,10660,10660,10660,0
|
|
20231201,105900,31582950,10660,10660,10660,10660,0
|
|
20231201,105800,31582950,10660,10660,10660,10660,0
|
|
20231201,105700,31582950,10660,10660,10660,10660,0
|
|
20231201,105600,31582950,10660,10660,10660,10660,0
|
|
20231201,105500,31582950,10660,10660,10660,10660,10
|
|
20231201,105400,31476350,10660,10660,10660,10660,10
|
|
20231201,105300,31369750,10660,10660,10660,10660,0
|
|
20231201,105200,31369750,10660,10660,10660,10660,0
|
|
20231201,105100,31369750,10660,10660,10660,10660,0
|
|
20231201,105000,31369750,10660,10660,10660,10660,0
|
|
20231201,104900,31369750,10660,10660,10660,10660,32
|
|
20231201,104800,31028630,10690,10690,10690,10690,0
|
|
20231201,104700,31028630,10690,10690,10690,10690,0
|
|
20231201,104600,31028630,10690,10690,10690,10690,1
|
|
20231201,104500,31017940,10690,10690,10690,10690,0
|
|
20231201,104400,31017940,10690,10690,10690,10690,0
|
|
20231201,104300,31017940,10690,10690,10690,10690,0
|
|
20231201,104200,31017940,10690,10690,10690,10690,1
|
|
20231201,104100,31007250,10700,10700,10700,10700,0
|
|
20231201,104000,31007250,10700,10700,10700,10700,0
|
|
20231201,103900,31007250,10700,10700,10700,10700,0
|
|
20231201,103800,31007250,10700,10700,10700,10700,0
|
|
20231201,103700,31007250,10700,10700,10700,10700,0
|
|
20231201,103600,31007250,10700,10700,10700,10700,0
|
|
20231201,103500,31007250,10700,10700,10700,10700,0
|
|
20231201,103400,31007250,10700,10700,10700,10700,0
|
|
20231201,103300,31007250,10700,10700,10700,10700,0
|
|
20231201,103200,31007250,10700,10700,10700,10700,0
|
|
20231201,103100,31007250,10700,10700,10700,10700,0
|
|
20231201,103000,31007250,10700,10700,10700,10700,0
|
|
20231201,102900,31007250,10700,10700,10700,10700,0
|
|
20231201,102800,31007250,10700,10700,10700,10700,0
|
|
20231201,102700,31007250,10700,10700,10700,10700,0
|
|
20231201,102600,31007250,10700,10700,10700,10700,0
|
|
20231201,102500,31007250,10700,10700,10700,10700,1
|
|
20231201,102400,30996550,10700,10700,10700,10700,0
|
|
20231201,102300,30996550,10700,10700,10700,10700,0
|
|
20231201,102200,30996550,10700,10700,10700,10700,0
|
|
20231201,102100,30996550,10700,10700,10700,10700,0
|
|
20231201,102000,30996550,10700,10700,10700,10700,0
|
|
20231201,101900,30996550,10700,10700,10700,10700,0
|
|
20231201,101800,30996550,10700,10700,10700,10700,50
|
|
20231201,101700,30461550,10700,10700,10700,10700,0
|
|
20231201,101600,30461550,10700,10700,10700,10700,0
|
|
20231201,101500,30461550,10700,10700,10700,10700,0
|
|
20231201,101400,30461550,10700,10720,10720,10700,232
|
|
20231201,101300,27974550,10700,10700,10700,10700,4
|
|
20231201,101200,27931750,10700,10700,10700,10700,3
|
|
20231201,101100,27899650,10700,10700,10700,10700,65
|
|
20231201,101000,27204150,10700,10700,10700,10700,0
|
|
20231201,100900,27204150,10700,10700,10700,10700,0
|
|
20231201,100800,27204150,10700,10700,10700,10700,1
|
|
20231201,100700,27193450,10700,10700,10700,10700,3
|
|
20231201,100600,27161350,10700,10700,10700,10700,3
|
|
20231201,100500,27129250,10700,10700,10700,10700,3
|
|
20231201,100400,27097150,10700,10700,10700,10700,502
|
|
20231201,100300,21725750,10740,10740,10740,10740,0
|
|
20231201,100200,21725750,10740,10740,10740,10740,0
|
|
20231201,100100,21725750,10740,10740,10740,10740,0
|
|
20231201,100000,21725750,10740,10740,10740,10740,0
|
|
20231201,095900,21725750,10740,10740,10740,10740,0
|
|
20231201,095800,21725750,10740,10740,10740,10740,0
|
|
20231201,095700,21725750,10740,10740,10740,10740,0
|
|
20231201,095600,21725750,10740,10740,10740,10740,0
|
|
20231201,095500,21725750,10740,10740,10740,10740,0
|
|
20231201,095400,21725750,10740,10740,10740,10740,0
|
|
20231201,095300,21725750,10740,10740,10740,10740,0
|
|
20231201,095200,21725750,10740,10740,10740,10740,0
|
|
20231201,095100,21725750,10740,10740,10740,10740,0
|
|
20231201,095000,21725750,10740,10740,10740,10740,0
|
|
20231201,094900,21725750,10740,10740,10740,10740,0
|
|
20231201,094800,21725750,10740,10740,10740,10740,0
|
|
20231201,094700,21725750,10740,10740,10740,10740,0
|
|
20231201,094600,21725750,10740,10740,10740,10740,0
|
|
20231201,094500,21725750,10740,10740,10740,10740,0
|
|
20231201,094400,21725750,10740,10720,10740,10720,7
|
|
20231201,094300,21650640,10730,10730,10730,10730,0
|
|
20231201,094200,21650640,10730,10720,10730,10720,40
|
|
20231201,094100,21221460,10720,10720,10720,10720,1
|
|
20231201,094000,21210740,10740,10740,10740,10740,0
|
|
20231201,093900,21210740,10740,10740,10740,10740,0
|
|
20231201,093800,21210740,10740,10740,10740,10740,0
|
|
20231201,093700,21210740,10740,10740,10740,10740,0
|
|
20231201,093600,21210740,10740,10740,10740,10740,0
|
|
20231201,093500,21210740,10740,10740,10740,10740,0
|
|
20231201,093400,21210740,10740,10740,10740,10740,0
|
|
20231201,093300,21210740,10740,10740,10740,10740,0
|
|
20231201,093200,21210740,10740,10740,10740,10740,0
|
|
20231201,093100,21210740,10740,10740,10740,10740,0
|
|
20231201,093000,21210740,10740,10740,10740,10740,0
|
|
20231201,092900,21210740,10740,10740,10740,10740,0
|
|
20231201,092800,21210740,10740,10730,10740,10730,25
|
|
20231201,092700,20942290,10740,10740,10740,10740,0
|
|
20231201,092600,20942290,10740,10740,10740,10740,0
|
|
20231201,092500,20942290,10740,10740,10740,10740,0
|
|
20231201,092400,20942290,10740,10710,10740,10710,628
|
|
20231201,092300,14203160,10710,10710,10710,10710,0
|
|
20231201,092200,14203160,10710,10710,10710,10710,0
|
|
20231201,092100,14203160,10710,10710,10710,10710,0
|
|
20231201,092000,14203160,10710,10710,10710,10710,0
|
|
20231201,091900,14203160,10710,10650,10710,10610,10
|
|
20231201,091800,14096720,10720,10720,10720,10720,0
|
|
20231201,091700,14096720,10720,10720,10720,10720,0
|
|
20231201,091600,14096720,10720,10720,10720,10720,19
|
|
20231201,091500,13893040,10730,10730,10730,10730,0
|
|
20231201,091400,13893040,10730,10730,10730,10730,0
|
|
20231201,091300,13893040,10730,10720,10730,10720,9
|
|
20231201,091200,13796480,10720,10710,10720,10710,5
|
|
20231201,091100,13742890,10730,10730,10730,10730,0
|
|
20231201,091000,13742890,10730,10720,10730,10720,100
|
|
20231201,090900,12670610,10730,10730,10730,10730,0
|
|
20231201,090800,12670610,10730,10730,10730,10730,0
|
|
20231201,090700,12670610,10730,10700,10730,10700,6
|
|
20231201,090600,12606380,10730,10730,10730,10730,0
|
|
20231201,090500,12606380,10730,10730,10730,10730,0
|
|
20231201,090400,12606380,10730,10730,10730,10730,11
|
|
20231201,090300,12488350,10740,10740,10740,10740,0
|
|
20231201,090200,12488350,10740,10740,10740,10740,0
|
|
20231201,090100,12488350,10740,10740,10740,10740,0
|
|
20231201,090000,12488350,10740,10740,10750,10730,1063
|