603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,190000,411596440,6010,6010,6010,6010,2071
|
|
20231201,185900,411596440,6010,6010,6010,6010,0
|
|
20231201,185800,411596440,6010,6010,6010,6010,0
|
|
20231201,185700,411596440,6010,6010,6010,6010,0
|
|
20231201,185600,411596440,6010,6010,6010,6010,0
|
|
20231201,185500,411596440,6010,6010,6010,6010,0
|
|
20231201,185400,411596440,6010,6010,6010,6010,0
|
|
20231201,185300,411596440,6010,6010,6010,6010,0
|
|
20231201,185200,411596440,6010,6010,6010,6010,0
|
|
20231201,185100,411596440,6010,6010,6010,6010,0
|
|
20231201,185000,411596440,6010,6010,6010,6010,0
|
|
20231201,184900,411596440,6010,6010,6010,6010,0
|
|
20231201,184800,411596440,6010,6010,6010,6010,0
|
|
20231201,184700,411596440,6010,6010,6010,6010,0
|
|
20231201,184600,411596440,6010,6010,6010,6010,0
|
|
20231201,184500,411596440,6010,6010,6010,6010,0
|
|
20231201,184400,411596440,6010,6010,6010,6010,0
|
|
20231201,184300,411596440,6010,6010,6010,6010,0
|
|
20231201,184200,411596440,6010,6010,6010,6010,0
|
|
20231201,184100,411596440,6010,6010,6010,6010,0
|
|
20231201,184000,411596440,6010,6010,6010,6010,0
|
|
20231201,183900,411596440,6010,6010,6010,6010,0
|
|
20231201,183800,411596440,6010,6010,6010,6010,0
|
|
20231201,183700,411596440,6010,6010,6010,6010,0
|
|
20231201,183600,411596440,6010,6010,6010,6010,0
|
|
20231201,183500,411596440,6010,6010,6010,6010,0
|
|
20231201,183400,411596440,6010,6010,6010,6010,0
|
|
20231201,183300,411596440,6010,6010,6010,6010,0
|
|
20231201,183200,411596440,6010,6010,6010,6010,0
|
|
20231201,183100,411596440,6010,6010,6010,6010,0
|
|
20231201,183000,411596440,6010,6010,6010,6010,2071
|
|
20231201,182900,411596440,6010,6010,6010,6010,0
|
|
20231201,182800,411596440,6010,6010,6010,6010,0
|
|
20231201,182700,411596440,6010,6010,6010,6010,0
|
|
20231201,182600,411596440,6010,6010,6010,6010,0
|
|
20231201,182500,411596440,6010,6010,6010,6010,0
|
|
20231201,182400,411596440,6010,6010,6010,6010,0
|
|
20231201,182300,411596440,6010,6010,6010,6010,0
|
|
20231201,182200,411596440,6010,6010,6010,6010,0
|
|
20231201,182100,411596440,6010,6010,6010,6010,0
|
|
20231201,182000,411596440,6010,6010,6010,6010,0
|
|
20231201,181900,411596440,6010,6010,6010,6010,0
|
|
20231201,181800,411596440,6010,6010,6010,6010,0
|
|
20231201,181700,411596440,6010,6010,6010,6010,0
|
|
20231201,181600,411596440,6010,6010,6010,6010,0
|
|
20231201,181500,411596440,6010,6010,6010,6010,0
|
|
20231201,181400,411596440,6010,6010,6010,6010,0
|
|
20231201,181300,411596440,6010,6010,6010,6010,0
|
|
20231201,181200,411596440,6010,6010,6010,6010,0
|
|
20231201,181100,411596440,6010,6010,6010,6010,0
|
|
20231201,181000,411596440,6010,6010,6010,6010,0
|
|
20231201,180900,411596440,6010,6010,6010,6010,0
|
|
20231201,180800,411596440,6010,6010,6010,6010,0
|
|
20231201,180700,411596440,6010,6010,6010,6010,0
|
|
20231201,180600,411596440,6010,6010,6010,6010,0
|
|
20231201,180500,411596440,6010,6010,6010,6010,0
|
|
20231201,180400,411596440,6010,6010,6010,6010,0
|
|
20231201,180300,411596440,6010,6010,6010,6010,0
|
|
20231201,180200,411596440,6010,6010,6010,6010,0
|
|
20231201,180100,411596440,6010,6010,6010,6010,0
|
|
20231201,180000,411596440,6010,6010,6010,6010,2071
|
|
20231201,175900,411596440,6010,6010,6010,6010,0
|
|
20231201,175800,411596440,6010,6010,6010,6010,0
|
|
20231201,175700,411596440,6010,6010,6010,6010,0
|
|
20231201,175600,411596440,6010,6010,6010,6010,0
|
|
20231201,175500,411596440,6010,6010,6010,6010,0
|
|
20231201,175400,411596440,6010,6010,6010,6010,0
|
|
20231201,175300,411596440,6010,6010,6010,6010,0
|
|
20231201,175200,411596440,6010,6010,6010,6010,0
|
|
20231201,175100,411596440,6010,6010,6010,6010,0
|
|
20231201,175000,411596440,6010,6010,6010,6010,0
|
|
20231201,174900,411596440,6010,6010,6010,6010,0
|
|
20231201,174800,411596440,6010,6010,6010,6010,0
|
|
20231201,174700,411596440,6010,6010,6010,6010,0
|
|
20231201,174600,411596440,6010,6010,6010,6010,0
|
|
20231201,174500,411596440,6010,6010,6010,6010,0
|
|
20231201,174400,411596440,6010,6010,6010,6010,0
|
|
20231201,174300,411596440,6010,6010,6010,6010,0
|
|
20231201,174200,411596440,6010,6010,6010,6010,0
|
|
20231201,174100,411596440,6010,6010,6010,6010,0
|
|
20231201,174000,411596440,6010,6010,6010,6010,0
|
|
20231201,173900,411596440,6010,6010,6010,6010,0
|
|
20231201,173800,411596440,6010,6010,6010,6010,0
|
|
20231201,173700,411596440,6010,6010,6010,6010,0
|
|
20231201,173600,411596440,6010,6010,6010,6010,0
|
|
20231201,173500,411596440,6010,6010,6010,6010,0
|
|
20231201,173400,411596440,6010,6010,6010,6010,0
|
|
20231201,173300,411596440,6010,6010,6010,6010,0
|
|
20231201,173200,411596440,6010,6010,6010,6010,0
|
|
20231201,173100,411596440,6010,6010,6010,6010,0
|
|
20231201,173000,411596440,6010,6010,6010,6010,2071
|
|
20231201,172900,411596440,6010,6010,6010,6010,0
|
|
20231201,172800,411596440,6010,6010,6010,6010,0
|
|
20231201,172700,411596440,6010,6010,6010,6010,0
|
|
20231201,172600,411596440,6010,6010,6010,6010,0
|
|
20231201,172500,411596440,6010,6010,6010,6010,0
|
|
20231201,172400,411596440,6010,6010,6010,6010,0
|
|
20231201,172300,411596440,6010,6010,6010,6010,0
|
|
20231201,172200,411596440,6010,6010,6010,6010,0
|
|
20231201,172100,411596440,6010,6010,6010,6010,0
|
|
20231201,172000,411596440,6010,6010,6010,6010,0
|
|
20231201,171900,411596440,6010,6010,6010,6010,0
|
|
20231201,171800,411596440,6010,6010,6010,6010,0
|
|
20231201,171700,411596440,6010,6010,6010,6010,0
|
|
20231201,171600,411596440,6010,6010,6010,6010,0
|
|
20231201,171500,411596440,6010,6010,6010,6010,0
|
|
20231201,171400,411596440,6010,6010,6010,6010,0
|
|
20231201,171300,411596440,6010,6010,6010,6010,0
|
|
20231201,171200,411596440,6010,6010,6010,6010,0
|
|
20231201,171100,411596440,6010,6010,6010,6010,0
|
|
20231201,171000,411596440,6010,6010,6010,6010,0
|
|
20231201,170900,411596440,6010,6010,6010,6010,0
|
|
20231201,170800,411596440,6010,6010,6010,6010,0
|
|
20231201,170700,411596440,6010,6010,6010,6010,0
|
|
20231201,170600,411596440,6010,6010,6010,6010,0
|
|
20231201,170500,411596440,6010,6010,6010,6010,0
|
|
20231201,170400,411596440,6010,6010,6010,6010,0
|
|
20231201,170300,411596440,6010,6010,6010,6010,0
|
|
20231201,170200,411596440,6010,6010,6010,6010,0
|
|
20231201,170100,411596440,6010,6010,6010,6010,0
|
|
20231201,170000,411596440,6010,6010,6010,6010,2071
|
|
20231201,165900,411596440,6010,6010,6010,6010,0
|
|
20231201,165800,411596440,6010,6010,6010,6010,0
|
|
20231201,165700,411596440,6010,6010,6010,6010,0
|
|
20231201,165600,411596440,6010,6010,6010,6010,0
|
|
20231201,165500,411596440,6010,6010,6010,6010,0
|
|
20231201,165400,411596440,6010,6010,6010,6010,0
|
|
20231201,165300,411596440,6010,6010,6010,6010,0
|
|
20231201,165200,411596440,6010,6010,6010,6010,0
|
|
20231201,165100,411596440,6010,6010,6010,6010,0
|
|
20231201,165000,411596440,6010,6010,6010,6010,0
|
|
20231201,164900,411596440,6010,6010,6010,6010,0
|
|
20231201,164800,411596440,6010,6010,6010,6010,0
|
|
20231201,164700,411596440,6010,6010,6010,6010,0
|
|
20231201,164600,411596440,6010,6010,6010,6010,0
|
|
20231201,164500,411596440,6010,6010,6010,6010,0
|
|
20231201,164400,411596440,6010,6010,6010,6010,0
|
|
20231201,164300,411596440,6010,6010,6010,6010,0
|
|
20231201,164200,411596440,6010,6010,6010,6010,0
|
|
20231201,164100,411596440,6010,6010,6010,6010,0
|
|
20231201,164000,411596440,6010,6010,6010,6010,0
|
|
20231201,163900,411596440,6010,6010,6010,6010,0
|
|
20231201,163800,411596440,6010,6010,6010,6010,0
|
|
20231201,163700,411596440,6010,6010,6010,6010,0
|
|
20231201,163600,411596440,6010,6010,6010,6010,0
|
|
20231201,163500,411596440,6010,6010,6010,6010,0
|
|
20231201,163400,411596440,6010,6010,6010,6010,0
|
|
20231201,163300,411596440,6010,6010,6010,6010,0
|
|
20231201,163200,411596440,6010,6010,6010,6010,0
|
|
20231201,163100,411596440,6010,6010,6010,6010,0
|
|
20231201,163000,411596440,6010,6010,6010,6010,2071
|
|
20231201,162900,411596440,6010,6010,6010,6010,0
|
|
20231201,162800,411596440,6010,6010,6010,6010,0
|
|
20231201,162700,411596440,6010,6010,6010,6010,0
|
|
20231201,162600,411596440,6010,6010,6010,6010,0
|
|
20231201,162500,411596440,6010,6010,6010,6010,0
|
|
20231201,162400,411596440,6010,6010,6010,6010,0
|
|
20231201,162300,411596440,6010,6010,6010,6010,0
|
|
20231201,162200,411596440,6010,6010,6010,6010,0
|
|
20231201,162100,411596440,6010,6010,6010,6010,0
|
|
20231201,162000,411596440,6010,6010,6010,6010,0
|
|
20231201,161900,411596440,6010,6010,6010,6010,0
|
|
20231201,161800,411596440,6010,6010,6010,6010,0
|
|
20231201,161700,411596440,6010,6010,6010,6010,0
|
|
20231201,161600,411596440,6010,6010,6010,6010,0
|
|
20231201,161500,411596440,6010,6010,6010,6010,0
|
|
20231201,161400,411596440,6010,6010,6010,6010,0
|
|
20231201,161300,411596440,6010,6010,6010,6010,0
|
|
20231201,161200,411596440,6010,6010,6010,6010,0
|
|
20231201,161100,411596440,6010,6010,6010,6010,0
|
|
20231201,161000,411596440,6010,6010,6010,6010,0
|
|
20231201,160900,411596440,6010,6010,6010,6010,0
|
|
20231201,160800,411596440,6010,6010,6010,6010,0
|
|
20231201,160700,411596440,6010,6010,6010,6010,0
|
|
20231201,160600,411596440,6010,6010,6010,6010,0
|
|
20231201,160500,411596440,6010,6010,6010,6010,0
|
|
20231201,160400,411596440,6010,6010,6010,6010,0
|
|
20231201,160300,411596440,6010,6010,6010,6010,0
|
|
20231201,160200,411596440,6010,6010,6010,6010,0
|
|
20231201,160100,411596440,6010,6010,6010,6010,0
|
|
20231201,160000,411596440,6010,6010,6010,6010,2071
|
|
20231201,155900,411596440,6010,6010,6010,6010,0
|
|
20231201,155800,411596440,6010,6010,6010,6010,0
|
|
20231201,155700,411596440,6010,6010,6010,6010,0
|
|
20231201,155600,411596440,6010,6010,6010,6010,0
|
|
20231201,155500,411596440,6010,6010,6010,6010,0
|
|
20231201,155400,411596440,6010,6010,6010,6010,0
|
|
20231201,155300,411596440,6010,6010,6010,6010,0
|
|
20231201,155200,411596440,6010,6010,6010,6010,0
|
|
20231201,155100,411596440,6010,6010,6010,6010,0
|
|
20231201,155000,411596440,6010,6010,6010,6010,0
|
|
20231201,154900,411596440,6010,6010,6010,6010,0
|
|
20231201,154800,411596440,6010,6010,6010,6010,0
|
|
20231201,154700,411596440,6010,6010,6010,6010,0
|
|
20231201,154600,411596440,6010,6010,6010,6010,0
|
|
20231201,154500,411596440,6010,6010,6010,6010,0
|
|
20231201,154400,411596440,6010,6010,6010,6010,0
|
|
20231201,154300,411596440,6010,6010,6010,6010,0
|
|
20231201,154200,411596440,6010,6010,6010,6010,0
|
|
20231201,154100,411596440,6010,6010,6010,6010,0
|
|
20231201,154000,411596440,6010,6010,6010,6010,0
|
|
20231201,153900,411596440,6010,6010,6010,6010,0
|
|
20231201,153800,411596440,6010,6010,6010,6010,0
|
|
20231201,153700,411596440,6010,6010,6010,6010,0
|
|
20231201,153600,411596440,6010,6010,6010,6010,0
|
|
20231201,153500,411596440,6010,6010,6010,6010,0
|
|
20231201,153400,411596440,6010,6010,6010,6010,0
|
|
20231201,153300,411596440,6010,6010,6010,6010,0
|
|
20231201,153200,411596440,6010,6010,6010,6010,0
|
|
20231201,153100,411596440,6010,6010,6010,6010,0
|
|
20231201,153000,411596440,6010,6010,6010,6010,4142
|
|
20231201,152900,399149730,6020,6020,6020,6020,0
|
|
20231201,152800,399149730,6020,6020,6020,6020,0
|
|
20231201,152700,399149730,6020,6020,6020,6020,0
|
|
20231201,152600,399149730,6020,6020,6020,6020,0
|
|
20231201,152500,399149730,6020,6020,6020,6020,0
|
|
20231201,152400,399149730,6020,6020,6020,6020,0
|
|
20231201,152300,399149730,6020,6020,6020,6020,0
|
|
20231201,152200,399149730,6020,6020,6020,6020,0
|
|
20231201,152100,399149730,6020,6020,6020,6020,0
|
|
20231201,152000,399149730,6020,6020,6020,6020,0
|
|
20231201,151900,399149730,6020,6020,6020,6020,1
|
|
20231201,151800,399143710,6010,6010,6010,6010,1
|
|
20231201,151700,399137700,6010,6010,6010,6010,9
|
|
20231201,151600,399083610,6020,6010,6020,6010,53
|
|
20231201,151500,398765060,6010,6010,6010,6010,10
|
|
20231201,151400,398704960,6010,6000,6010,6000,65
|
|
20231201,151300,398314910,6010,6010,6010,6010,5
|
|
20231201,151200,398284860,6010,6010,6010,6010,2
|
|
20231201,151100,398272840,6010,6010,6010,6010,166
|
|
20231201,151000,397275180,6010,6010,6010,6010,7
|
|
20231201,150900,397233110,6010,6010,6010,6010,1
|
|
20231201,150800,397227100,6000,6010,6010,6000,379
|
|
20231201,150700,394949320,6010,6010,6010,6010,0
|
|
20231201,150600,394949320,6010,6010,6010,6010,199
|
|
20231201,150500,393753330,6010,6010,6010,6010,0
|
|
20231201,150400,393753330,6010,6010,6010,6010,0
|
|
20231201,150300,393753330,6010,6010,6010,6010,0
|
|
20231201,150200,393753330,6010,6010,6010,6010,583
|
|
20231201,150100,390249500,6020,6020,6020,6020,0
|
|
20231201,150000,390249500,6020,6020,6020,6020,0
|
|
20231201,145900,390249500,6020,6020,6020,6020,0
|
|
20231201,145800,390249500,6020,6010,6020,6010,2
|
|
20231201,145700,390237470,6020,6010,6020,6010,91
|
|
20231201,145600,389690550,6010,6010,6010,6010,12
|
|
20231201,145500,389618430,6020,6020,6020,6020,0
|
|
20231201,145400,389618430,6020,6020,6020,6020,0
|
|
20231201,145300,389618430,6020,6020,6020,6020,167
|
|
20231201,145200,388613090,6020,6020,6020,6020,0
|
|
20231201,145100,388613090,6020,6010,6020,6010,110
|
|
20231201,145000,387951890,6020,6020,6020,6020,100
|
|
20231201,144900,387349890,6010,6010,6010,6010,0
|
|
20231201,144800,387349890,6010,6010,6010,6010,0
|
|
20231201,144700,387349890,6010,6010,6010,6010,276
|
|
20231201,144600,385691130,6010,6010,6010,6010,0
|
|
20231201,144500,385691130,6010,6010,6010,6010,0
|
|
20231201,144400,385691130,6010,6010,6010,6010,109
|
|
20231201,144300,385036040,6020,6020,6020,6020,0
|
|
20231201,144200,385036040,6020,6020,6020,6020,0
|
|
20231201,144100,385036040,6020,6010,6020,6010,94
|
|
20231201,144000,384471090,6010,6010,6010,6010,210
|
|
20231201,143900,383208990,6000,6000,6000,6000,0
|
|
20231201,143800,383208990,6000,6000,6000,6000,1
|
|
20231201,143700,383202990,6010,6010,6010,6010,87
|
|
20231201,143600,382680120,6020,6020,6020,6020,0
|
|
20231201,143500,382680120,6020,6020,6020,6020,0
|
|
20231201,143400,382680120,6020,6020,6020,6020,0
|
|
20231201,143300,382680120,6020,6020,6020,6020,100
|
|
20231201,143200,382078120,6020,6020,6020,6020,0
|
|
20231201,143100,382078120,6020,6020,6020,6020,1
|
|
20231201,143000,382072100,6020,6020,6020,6020,0
|
|
20231201,142900,382072100,6020,6010,6020,6010,15
|
|
20231201,142800,381981940,6010,6010,6010,6010,0
|
|
20231201,142700,381981940,6010,6010,6010,6010,6
|
|
20231201,142600,381945880,6020,6010,6020,6010,50
|
|
20231201,142500,381645030,6020,6020,6020,6020,0
|
|
20231201,142400,381645030,6020,6020,6020,6020,0
|
|
20231201,142300,381645030,6020,6020,6020,6020,0
|
|
20231201,142200,381645030,6020,6020,6020,6020,0
|
|
20231201,142100,381645030,6020,6020,6020,6020,0
|
|
20231201,142000,381645030,6020,6020,6020,6020,0
|
|
20231201,141900,381645030,6020,6020,6020,6020,0
|
|
20231201,141800,381645030,6020,6020,6020,6000,6366
|
|
20231201,141700,343408090,6020,6020,6020,6020,2
|
|
20231201,141600,343396050,6020,6020,6020,6020,5
|
|
20231201,141500,343365950,6020,6020,6020,6020,0
|
|
20231201,141400,343365950,6020,6020,6020,6020,0
|
|
20231201,141300,343365950,6020,6020,6020,6020,116
|
|
20231201,141200,342667630,6030,6030,6030,6030,0
|
|
20231201,141100,342667630,6030,6030,6030,6030,0
|
|
20231201,141000,342667630,6030,6030,6030,6030,0
|
|
20231201,140900,342667630,6030,6030,6030,6030,0
|
|
20231201,140800,342667630,6030,6030,6030,6030,0
|
|
20231201,140700,342667630,6030,6030,6030,6030,1
|
|
20231201,140600,342661600,6030,6030,6030,6030,0
|
|
20231201,140500,342661600,6030,6030,6030,6030,0
|
|
20231201,140400,342661600,6030,6030,6030,6030,1
|
|
20231201,140300,342655570,6030,6030,6030,6030,0
|
|
20231201,140200,342655570,6030,6030,6030,6030,0
|
|
20231201,140100,342655570,6030,6030,6030,6030,0
|
|
20231201,140000,342655570,6030,6030,6030,6030,0
|
|
20231201,135900,342655570,6030,6030,6030,6030,1
|
|
20231201,135800,342649540,6030,6030,6030,6030,1
|
|
20231201,135700,342643510,6020,6020,6020,6020,167
|
|
20231201,135600,341638170,6020,6020,6020,6020,285
|
|
20231201,135500,339922470,6020,6020,6020,6020,200
|
|
20231201,135400,338718470,6030,6030,6030,6030,0
|
|
20231201,135300,338718470,6030,6030,6030,6030,0
|
|
20231201,135200,338718470,6030,6030,6030,6030,0
|
|
20231201,135100,338718470,6030,6030,6030,6030,0
|
|
20231201,135000,338718470,6030,6030,6030,6030,0
|
|
20231201,134900,338718470,6030,6030,6030,6030,100
|
|
20231201,134800,338115470,6030,6030,6030,6030,20
|
|
20231201,134700,337994870,6030,6030,6030,6030,0
|
|
20231201,134600,337994870,6030,6030,6030,6030,0
|
|
20231201,134500,337994870,6030,6030,6030,6030,0
|
|
20231201,134400,337994870,6030,6030,6030,6030,1
|
|
20231201,134300,337988840,6020,6020,6020,6020,210
|
|
20231201,134200,336724640,6020,6020,6020,6020,150
|
|
20231201,134100,335821640,6020,6020,6020,6020,0
|
|
20231201,134000,335821640,6020,6020,6020,6020,1
|
|
20231201,133900,335815620,6020,6020,6020,6020,193
|
|
20231201,133800,334653760,6020,6020,6020,6020,0
|
|
20231201,133700,334653760,6020,6020,6020,6020,0
|
|
20231201,133600,334653760,6020,6020,6020,6020,0
|
|
20231201,133500,334653760,6020,6020,6020,6020,597
|
|
20231201,133400,331059820,6020,6020,6020,6020,0
|
|
20231201,133300,331059820,6020,6020,6020,6020,0
|
|
20231201,133200,331059820,6020,6020,6020,6020,100
|
|
20231201,133100,330457820,6020,6020,6020,6020,6
|
|
20231201,133000,330421700,6020,6020,6020,6020,6
|
|
20231201,132900,330385580,6020,6030,6030,6020,241
|
|
20231201,132800,328934750,6020,6020,6020,6020,0
|
|
20231201,132700,328934750,6020,6020,6020,6020,207
|
|
20231201,132600,327688610,6020,6020,6020,6020,0
|
|
20231201,132500,327688610,6020,6020,6020,6020,1096
|
|
20231201,132400,321090690,6030,6030,6030,6030,0
|
|
20231201,132300,321090690,6030,6030,6030,6030,1
|
|
20231201,132200,321084660,6020,6020,6020,6020,501
|
|
20231201,132100,318068640,6010,6010,6010,6010,91
|
|
20231201,132000,317521730,6020,6020,6020,6020,0
|
|
20231201,131900,317521730,6020,6020,6020,6020,0
|
|
20231201,131800,317521730,6020,6020,6020,6020,0
|
|
20231201,131700,317521730,6020,6020,6020,6020,0
|
|
20231201,131600,317521730,6020,6020,6020,6020,0
|
|
20231201,131500,317521730,6020,6020,6020,6020,0
|
|
20231201,131400,317521730,6020,6020,6020,6020,0
|
|
20231201,131300,317521730,6020,6020,6020,6020,0
|
|
20231201,131200,317521730,6020,6020,6020,6020,0
|
|
20231201,131100,317521730,6020,6020,6020,6020,1
|
|
20231201,131000,317515710,6010,6010,6010,6010,10
|
|
20231201,130900,317455610,6020,6020,6020,6020,0
|
|
20231201,130800,317455610,6020,6020,6020,6020,0
|
|
20231201,130700,317455610,6020,6020,6020,6020,19
|
|
20231201,130600,317341230,6020,6010,6020,6010,151
|
|
20231201,130500,316432710,6010,6010,6010,6010,200
|
|
20231201,130400,315230710,6010,6010,6010,6010,130
|
|
20231201,130300,314449410,6010,6010,6010,6010,0
|
|
20231201,130200,314449410,6010,6010,6010,6010,0
|
|
20231201,130100,314449410,6010,6010,6010,6010,0
|
|
20231201,130000,314449410,6010,6010,6010,6010,0
|
|
20231201,125900,314449410,6010,6010,6010,6010,0
|
|
20231201,125800,314449410,6010,6010,6010,6010,0
|
|
20231201,125700,314449410,6010,6010,6010,6010,500
|
|
20231201,125600,311444410,6010,6010,6010,6010,27
|
|
20231201,125500,311282140,6020,6020,6020,6020,0
|
|
20231201,125400,311282140,6020,6020,6020,6020,0
|
|
20231201,125300,311282140,6020,6020,6020,6020,486
|
|
20231201,125200,308356420,6020,6020,6020,6020,0
|
|
20231201,125100,308356420,6020,6020,6020,6020,0
|
|
20231201,125000,308356420,6020,6020,6020,6020,0
|
|
20231201,124900,308356420,6020,6020,6020,6020,20
|
|
20231201,124800,308236020,6020,6020,6020,6020,0
|
|
20231201,124700,308236020,6020,6020,6020,6020,0
|
|
20231201,124600,308236020,6020,6020,6020,6020,1
|
|
20231201,124500,308230000,6010,6010,6010,6010,0
|
|
20231201,124400,308230000,6010,6010,6010,6010,331
|
|
20231201,124300,306240690,6020,6020,6020,6020,0
|
|
20231201,124200,306240690,6020,6020,6020,6020,0
|
|
20231201,124100,306240690,6020,6020,6020,6020,0
|
|
20231201,124000,306240690,6020,6010,6020,6010,2
|
|
20231201,123900,306228660,6020,6020,6020,6020,500
|
|
20231201,123800,303218660,6020,6020,6020,6020,0
|
|
20231201,123700,303218660,6020,6020,6020,6020,6
|
|
20231201,123600,303182540,6010,6010,6010,6010,0
|
|
20231201,123500,303182540,6010,6010,6010,6010,250
|
|
20231201,123400,301680040,6020,6020,6020,6020,1
|
|
20231201,123300,301674020,6020,6020,6020,6020,1
|
|
20231201,123200,301668000,6010,6020,6020,6010,1001
|
|
20231201,123100,295646980,6030,6030,6030,6030,0
|
|
20231201,123000,295646980,6030,6030,6030,6030,0
|
|
20231201,122900,295646980,6030,6030,6030,6030,0
|
|
20231201,122800,295646980,6030,6030,6030,6030,0
|
|
20231201,122700,295646980,6030,6030,6030,6030,0
|
|
20231201,122600,295646980,6030,6030,6030,6030,0
|
|
20231201,122500,295646980,6030,6030,6030,6030,0
|
|
20231201,122400,295646980,6030,6030,6030,6030,570
|
|
20231201,122300,292209880,6030,6030,6030,6030,16
|
|
20231201,122200,292113400,6020,6020,6020,6020,0
|
|
20231201,122100,292113400,6020,6020,6020,6020,287
|
|
20231201,122000,290385660,6020,6020,6020,6020,0
|
|
20231201,121900,290385660,6020,6020,6020,6020,0
|
|
20231201,121800,290385660,6020,6020,6020,6020,1
|
|
20231201,121700,290379640,6020,6020,6020,6020,616
|
|
20231201,121600,286671320,6020,6020,6020,6020,0
|
|
20231201,121500,286671320,6020,6020,6020,6020,0
|
|
20231201,121400,286671320,6020,6020,6020,6020,2
|
|
20231201,121300,286659280,6020,6020,6020,6020,0
|
|
20231201,121200,286659280,6020,6020,6020,6020,0
|
|
20231201,121100,286659280,6020,6010,6020,6010,801
|
|
20231201,121000,281845260,6020,6020,6020,6020,0
|
|
20231201,120900,281845260,6020,6020,6020,6020,0
|
|
20231201,120800,281845260,6020,6020,6020,6020,0
|
|
20231201,120700,281845260,6020,6020,6020,6020,1
|
|
20231201,120600,281839240,6020,6020,6020,6020,1
|
|
20231201,120500,281833220,6010,6010,6010,6010,0
|
|
20231201,120400,281833220,6010,6010,6010,6010,0
|
|
20231201,120300,281833220,6010,6010,6010,6010,0
|
|
20231201,120200,281833220,6010,6010,6010,6010,466
|
|
20231201,120100,279032560,6020,6020,6020,6020,0
|
|
20231201,120000,279032560,6020,6020,6020,6020,1
|
|
20231201,115900,279026540,6020,6020,6020,6020,0
|
|
20231201,115800,279026540,6020,6020,6020,6020,0
|
|
20231201,115700,279026540,6020,6020,6020,6020,0
|
|
20231201,115600,279026540,6020,6020,6020,6020,0
|
|
20231201,115500,279026540,6020,6020,6020,6020,196
|
|
20231201,115400,277846620,6020,6020,6020,6020,0
|
|
20231201,115300,277846620,6020,6010,6020,6010,185
|
|
20231201,115200,276734680,6020,6020,6020,6020,0
|
|
20231201,115100,276734680,6020,6020,6020,6020,0
|
|
20231201,115000,276734680,6020,6020,6020,6020,0
|
|
20231201,114900,276734680,6020,6020,6020,6020,0
|
|
20231201,114800,276734680,6020,6020,6020,6020,0
|
|
20231201,114700,276734680,6020,6020,6020,6020,0
|
|
20231201,114600,276734680,6020,6020,6020,6020,0
|
|
20231201,114500,276734680,6020,6020,6020,6020,0
|
|
20231201,114400,276734680,6020,6020,6020,6020,0
|
|
20231201,114300,276734680,6020,6020,6020,6020,0
|
|
20231201,114200,276734680,6020,6010,6020,6010,51
|
|
20231201,114100,276428160,6020,6020,6020,6020,0
|
|
20231201,114000,276428160,6020,6020,6020,6020,28
|
|
20231201,113900,276259600,6030,6030,6030,6020,82
|
|
20231201,113800,275765940,6020,6020,6020,6020,70
|
|
20231201,113700,275344540,6030,6030,6030,6030,0
|
|
20231201,113600,275344540,6030,6030,6030,6030,0
|
|
20231201,113500,275344540,6030,6030,6030,6030,0
|
|
20231201,113400,275344540,6030,6030,6030,6030,0
|
|
20231201,113300,275344540,6030,6030,6030,6030,166
|
|
20231201,113200,274343560,6030,6030,6030,6030,0
|
|
20231201,113100,274343560,6030,6030,6030,6030,1
|
|
20231201,113000,274337530,6030,6030,6030,6030,15
|
|
20231201,112900,274247080,6030,6030,6030,6030,0
|
|
20231201,112800,274247080,6030,6030,6030,6030,0
|
|
20231201,112700,274247080,6030,6030,6030,6030,0
|
|
20231201,112600,274247080,6030,6020,6030,6020,11
|
|
20231201,112500,274180850,6030,6030,6030,6030,0
|
|
20231201,112400,274180850,6030,6020,6030,6020,26
|
|
20231201,112300,274024320,6030,6030,6030,6030,0
|
|
20231201,112200,274024320,6030,6030,6030,6030,0
|
|
20231201,112100,274024320,6030,6030,6030,6030,21
|
|
20231201,112000,273897690,6020,6030,6030,6020,12
|
|
20231201,111900,273825340,6030,6030,6030,6030,1
|
|
20231201,111800,273819310,6010,6020,6020,6010,2000
|
|
20231201,111700,261799250,6030,6030,6030,6030,300
|
|
20231201,111600,259990250,6030,6030,6030,6030,1
|
|
20231201,111500,259984220,6010,6010,6010,6010,33
|
|
20231201,111400,259785890,6030,6020,6030,6010,137
|
|
20231201,111300,258962000,6030,6030,6030,6030,0
|
|
20231201,111200,258962000,6030,6030,6030,6030,0
|
|
20231201,111100,258962000,6030,6030,6030,6030,30
|
|
20231201,111000,258781100,6030,6030,6030,6030,1
|
|
20231201,110900,258775070,6040,6040,6040,6040,0
|
|
20231201,110800,258775070,6040,6040,6040,6040,0
|
|
20231201,110700,258775070,6040,6030,6040,6010,1685
|
|
20231201,110600,248642510,6020,6020,6020,6020,10
|
|
20231201,110500,248582310,6020,6030,6030,6020,200
|
|
20231201,110400,247378110,6040,6040,6040,6040,0
|
|
20231201,110300,247378110,6040,6040,6040,6040,14
|
|
20231201,110200,247293550,6040,6040,6040,6040,0
|
|
20231201,110100,247293550,6040,6040,6040,6040,1
|
|
20231201,110000,247287510,6040,6040,6040,6040,0
|
|
20231201,105900,247287510,6040,6040,6040,6040,0
|
|
20231201,105800,247287510,6040,6040,6040,6040,0
|
|
20231201,105700,247287510,6040,6040,6040,6040,10
|
|
20231201,105600,247227110,6040,6040,6040,6040,0
|
|
20231201,105500,247227110,6040,6040,6040,6040,0
|
|
20231201,105400,247227110,6040,6030,6040,6020,103
|
|
20231201,105300,246606440,6040,6040,6040,6040,1
|
|
20231201,105200,246600400,6030,6040,6040,6030,151
|
|
20231201,105100,245688370,6040,6040,6040,6040,0
|
|
20231201,105000,245688370,6040,6040,6040,6040,0
|
|
20231201,104900,245688370,6040,6040,6040,6040,0
|
|
20231201,104800,245688370,6040,6040,6040,6040,23
|
|
20231201,104700,245549450,6040,6040,6040,6040,0
|
|
20231201,104600,245549450,6040,6040,6040,6040,0
|
|
20231201,104500,245549450,6040,6030,6040,6030,2
|
|
20231201,104400,245537380,6030,6020,6030,6020,163
|
|
20231201,104300,244556110,6020,6020,6020,6010,297
|
|
20231201,104200,242768370,6020,6020,6020,6020,33
|
|
20231201,104100,242569710,6020,6010,6020,6010,2
|
|
20231201,104000,242557680,6020,6020,6020,6020,0
|
|
20231201,103900,242557680,6020,6020,6020,6020,0
|
|
20231201,103800,242557680,6020,6020,6020,6020,1
|
|
20231201,103700,242551660,6020,6020,6020,6020,0
|
|
20231201,103600,242551660,6020,6010,6020,6000,5001
|
|
20231201,103500,212543400,6020,6010,6020,6010,219
|
|
20231201,103400,211227200,6010,6010,6010,6010,1034
|
|
20231201,103300,205012860,6010,6010,6010,6010,2
|
|
20231201,103200,205000840,6010,6010,6010,6010,0
|
|
20231201,103100,205000840,6010,6000,6010,6000,351
|
|
20231201,103000,202891530,6010,6010,6010,6010,50
|
|
20231201,102900,202591030,6010,6010,6010,6010,2
|
|
20231201,102800,202579010,6010,6010,6010,6010,0
|
|
20231201,102700,202579010,6010,6010,6010,6010,1
|
|
20231201,102600,202573000,6010,6010,6010,6010,1
|
|
20231201,102500,202566990,6020,6020,6020,6020,1
|
|
20231201,102400,202560970,6010,6010,6010,6010,333
|
|
20231201,102300,200559640,6010,6010,6010,6010,12
|
|
20231201,102200,200487520,6010,6010,6010,6010,2355
|
|
20231201,102100,186333970,6020,6020,6020,6020,1
|
|
20231201,102000,186327950,6020,6020,6020,6020,0
|
|
20231201,101900,186327950,6020,6020,6020,6020,0
|
|
20231201,101800,186327950,6020,6020,6020,6020,43
|
|
20231201,101700,186069090,6020,6020,6020,6020,5
|
|
20231201,101600,186038990,6020,6020,6020,6020,10
|
|
20231201,101500,185978790,6020,6020,6020,6020,7
|
|
20231201,101400,185936650,6010,6010,6010,6010,400
|
|
20231201,101300,183532650,6020,6020,6020,6020,40
|
|
20231201,101200,183291850,6020,6020,6020,6020,0
|
|
20231201,101100,183291850,6020,6020,6020,6020,0
|
|
20231201,101000,183291850,6020,6020,6020,6020,117
|
|
20231201,100900,182587510,6030,6030,6030,6030,0
|
|
20231201,100800,182587510,6030,6020,6030,6020,203
|
|
20231201,100700,181365420,6020,6020,6030,6020,296
|
|
20231201,100600,179583490,6020,6020,6020,6020,67
|
|
20231201,100500,179180150,6030,6030,6030,6030,0
|
|
20231201,100400,179180150,6030,6020,6030,6020,71
|
|
20231201,100300,178752720,6010,6020,6020,6010,400
|
|
20231201,100200,176347610,6030,6030,6030,6030,0
|
|
20231201,100100,176347610,6030,6030,6030,6030,1
|
|
20231201,100000,176341580,6030,6030,6030,6030,1
|
|
20231201,095900,176335550,6020,6020,6020,6020,0
|
|
20231201,095800,176335550,6020,6020,6020,6020,32
|
|
20231201,095700,176142910,6020,6020,6020,6020,0
|
|
20231201,095600,176142910,6020,6020,6020,6020,0
|
|
20231201,095500,176142910,6020,6020,6020,6020,0
|
|
20231201,095400,176142910,6020,6020,6020,6020,1
|
|
20231201,095300,176136890,6040,6010,6040,6000,568
|
|
20231201,095200,172728510,6010,6010,6010,6010,1
|
|
20231201,095100,172722500,6010,6020,6020,6010,4348
|
|
20231201,095000,146590540,6020,6020,6020,6010,273
|
|
20231201,094900,144947880,6020,6020,6020,6020,1389
|
|
20231201,094800,136586100,6020,6020,6020,6020,0
|
|
20231201,094700,136586100,6020,6020,6020,6020,38
|
|
20231201,094600,136357340,6020,6020,6020,6020,37
|
|
20231201,094500,136134600,6010,6010,6010,6010,158
|
|
20231201,094400,135185020,6010,6010,6010,6010,0
|
|
20231201,094300,135185020,6010,6010,6010,6010,0
|
|
20231201,094200,135185020,6010,6010,6010,6010,0
|
|
20231201,094100,135185020,6010,6010,6010,6010,0
|
|
20231201,094000,135185020,6010,6010,6010,6000,30
|
|
20231201,093900,135004810,6010,6010,6010,6010,3
|
|
20231201,093800,134986780,5980,5980,5980,5980,43
|
|
20231201,093700,134729640,6010,6020,6020,6010,7
|
|
20231201,093600,134687560,6020,6000,6020,5980,9203
|
|
20231201,093500,79577340,6010,6010,6010,6010,18
|
|
20231201,093400,79469160,6010,6010,6010,6000,175
|
|
20231201,093300,78418510,6010,6010,6010,6010,335
|
|
20231201,093200,76405160,6000,6010,6010,6000,2210
|
|
20231201,093100,63145060,6010,6010,6010,6010,13
|
|
20231201,093000,63066930,6010,6010,6010,6010,6
|
|
20231201,092900,63030870,5990,6000,6000,5990,1000
|
|
20231201,092800,57031850,6000,6010,6010,6000,1588
|
|
20231201,092700,47503350,6010,6010,6010,6010,115
|
|
20231201,092600,46812200,6010,6010,6010,6010,2
|
|
20231201,092500,46800180,6000,6020,6020,6000,3017
|
|
20231201,092400,28673240,6020,6010,6020,6010,60
|
|
20231201,092300,28312050,6010,6010,6010,6010,331
|
|
20231201,092200,26322740,6020,6020,6020,6020,1
|
|
20231201,092100,26316720,6020,6020,6020,6020,150
|
|
20231201,092000,25413720,6030,6040,6040,6030,3
|
|
20231201,091900,25395620,6040,6040,6040,6020,35
|
|
20231201,091800,25184880,6020,6020,6020,6020,1
|
|
20231201,091700,25178860,6030,6030,6030,6030,0
|
|
20231201,091600,25178860,6030,6030,6030,6030,1
|
|
20231201,091500,25172830,6010,6020,6020,6010,300
|
|
20231201,091400,23367930,6020,6040,6040,6020,520
|
|
20231201,091300,20236850,6040,6050,6050,6040,50
|
|
20231201,091200,19934840,6060,6060,6060,6060,0
|
|
20231201,091100,19934840,6060,6050,6060,6050,101
|
|
20231201,091000,19322830,6060,6060,6060,6060,3
|
|
20231201,090900,19304650,6060,6060,6060,6060,70
|
|
20231201,090800,18880450,6060,6060,6060,6060,127
|
|
20231201,090700,18110830,6060,6060,6060,6060,652
|
|
20231201,090600,14159710,6070,6070,6070,6070,0
|
|
20231201,090500,14159710,6070,6070,6070,6070,21
|
|
20231201,090400,14032240,6030,6030,6030,6030,575
|
|
20231201,090300,10564990,6020,6030,6030,6020,600
|
|
20231201,090200,6952740,6020,6020,6020,6020,138
|
|
20231201,090100,6121980,6020,6020,6020,6020,400
|
|
20231201,090000,3713980,6030,6060,6060,6030,614
|