652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,194900,2621249016,604,604,604,604,67442
|
|
20231205,194800,2621249016,604,604,604,604,0
|
|
20231205,194700,2621249016,604,604,604,604,0
|
|
20231205,194600,2621249016,604,604,604,604,0
|
|
20231205,194500,2621249016,604,604,604,604,0
|
|
20231205,194400,2621249016,604,604,604,604,0
|
|
20231205,194300,2621249016,604,604,604,604,0
|
|
20231205,194200,2621249016,604,604,604,604,0
|
|
20231205,194100,2621249016,604,604,604,604,0
|
|
20231205,194000,2621249016,604,604,604,604,0
|
|
20231205,193900,2621249016,604,604,604,604,0
|
|
20231205,193800,2621249016,604,604,604,604,0
|
|
20231205,193700,2621249016,604,604,604,604,0
|
|
20231205,193600,2621249016,604,604,604,604,0
|
|
20231205,193500,2621249016,604,604,604,604,0
|
|
20231205,193400,2621249016,604,604,604,604,0
|
|
20231205,193300,2621249016,604,604,604,604,0
|
|
20231205,193200,2621249016,604,604,604,604,0
|
|
20231205,193100,2621249016,604,604,604,604,0
|
|
20231205,193000,2621249016,604,604,604,604,0
|
|
20231205,192900,2621249016,604,604,604,604,0
|
|
20231205,192800,2621249016,604,604,604,604,0
|
|
20231205,192700,2621249016,604,604,604,604,0
|
|
20231205,192600,2621249016,604,604,604,604,0
|
|
20231205,192500,2621249016,604,604,604,604,0
|
|
20231205,192400,2621249016,604,604,604,604,0
|
|
20231205,192300,2621249016,604,604,604,604,0
|
|
20231205,192200,2621249016,604,604,604,604,0
|
|
20231205,192100,2621249016,604,604,604,604,0
|
|
20231205,192000,2621249016,604,604,604,604,0
|
|
20231205,191900,2621249016,604,604,604,604,67442
|
|
20231205,191800,2621249016,604,604,604,604,0
|
|
20231205,191700,2621249016,604,604,604,604,0
|
|
20231205,191600,2621249016,604,604,604,604,0
|
|
20231205,191500,2621249016,604,604,604,604,0
|
|
20231205,191400,2621249016,604,604,604,604,0
|
|
20231205,191300,2621249016,604,604,604,604,0
|
|
20231205,191200,2621249016,604,604,604,604,0
|
|
20231205,191100,2621249016,604,604,604,604,0
|
|
20231205,191000,2621249016,604,604,604,604,0
|
|
20231205,190900,2621249016,604,604,604,604,0
|
|
20231205,190800,2621249016,604,604,604,604,0
|
|
20231205,190700,2621249016,604,604,604,604,0
|
|
20231205,190600,2621249016,604,604,604,604,0
|
|
20231205,190500,2621249016,604,604,604,604,0
|
|
20231205,190400,2621249016,604,604,604,604,0
|
|
20231205,190300,2621249016,604,604,604,604,0
|
|
20231205,190200,2621249016,604,604,604,604,0
|
|
20231205,190100,2621249016,604,604,604,604,0
|
|
20231205,190000,2621249016,604,604,604,604,0
|
|
20231205,185900,2621249016,604,604,604,604,0
|
|
20231205,185800,2621249016,604,604,604,604,0
|
|
20231205,185700,2621249016,604,604,604,604,0
|
|
20231205,185600,2621249016,604,604,604,604,0
|
|
20231205,185500,2621249016,604,604,604,604,0
|
|
20231205,185400,2621249016,604,604,604,604,0
|
|
20231205,185300,2621249016,604,604,604,604,0
|
|
20231205,185200,2621249016,604,604,604,604,0
|
|
20231205,185100,2621249016,604,604,604,604,0
|
|
20231205,185000,2621249016,604,604,604,604,0
|
|
20231205,184900,2621249016,604,604,604,604,67442
|
|
20231205,184800,2621249016,604,604,604,604,0
|
|
20231205,184700,2621249016,604,604,604,604,0
|
|
20231205,184600,2621249016,604,604,604,604,0
|
|
20231205,184500,2621249016,604,604,604,604,0
|
|
20231205,184400,2621249016,604,604,604,604,0
|
|
20231205,184300,2621249016,604,604,604,604,0
|
|
20231205,184200,2621249016,604,604,604,604,0
|
|
20231205,184100,2621249016,604,604,604,604,0
|
|
20231205,184000,2621249016,604,604,604,604,0
|
|
20231205,183900,2621249016,604,604,604,604,0
|
|
20231205,183800,2621249016,604,604,604,604,0
|
|
20231205,183700,2621249016,604,604,604,604,0
|
|
20231205,183600,2621249016,604,604,604,604,0
|
|
20231205,183500,2621249016,604,604,604,604,0
|
|
20231205,183400,2621249016,604,604,604,604,0
|
|
20231205,183300,2621249016,604,604,604,604,0
|
|
20231205,183200,2621249016,604,604,604,604,0
|
|
20231205,183100,2621249016,604,604,604,604,0
|
|
20231205,183000,2621249016,604,604,604,604,0
|
|
20231205,182900,2621249016,604,604,604,604,0
|
|
20231205,182800,2621249016,604,604,604,604,0
|
|
20231205,182700,2621249016,604,604,604,604,0
|
|
20231205,182600,2621249016,604,604,604,604,0
|
|
20231205,182500,2621249016,604,604,604,604,0
|
|
20231205,182400,2621249016,604,604,604,604,0
|
|
20231205,182300,2621249016,604,604,604,604,0
|
|
20231205,182200,2621249016,604,604,604,604,0
|
|
20231205,182100,2621249016,604,604,604,604,0
|
|
20231205,182000,2621249016,604,604,604,604,0
|
|
20231205,181900,2621249016,604,604,604,604,67442
|
|
20231205,181800,2621249016,604,604,604,604,0
|
|
20231205,181700,2621249016,604,604,604,604,0
|
|
20231205,181600,2621249016,604,604,604,604,0
|
|
20231205,181500,2621249016,604,604,604,604,0
|
|
20231205,181400,2621249016,604,604,604,604,0
|
|
20231205,181300,2621249016,604,604,604,604,0
|
|
20231205,181200,2621249016,604,604,604,604,0
|
|
20231205,181100,2621249016,604,604,604,604,0
|
|
20231205,181000,2621249016,604,604,604,604,0
|
|
20231205,180900,2621249016,604,604,604,604,0
|
|
20231205,180800,2621249016,604,604,604,604,0
|
|
20231205,180700,2621249016,604,604,604,604,0
|
|
20231205,180600,2621249016,604,604,604,604,0
|
|
20231205,180500,2621249016,604,604,604,604,0
|
|
20231205,180400,2621249016,604,604,604,604,0
|
|
20231205,180300,2621249016,604,604,604,604,0
|
|
20231205,180200,2621249016,604,604,604,604,0
|
|
20231205,180100,2621249016,604,604,604,604,0
|
|
20231205,180000,2621249016,604,604,604,604,0
|
|
20231205,175900,2621249016,604,604,604,604,0
|
|
20231205,175800,2621249016,604,604,604,604,0
|
|
20231205,175700,2621249016,604,604,604,604,0
|
|
20231205,175600,2621249016,604,604,604,604,0
|
|
20231205,175500,2621249016,604,604,604,604,0
|
|
20231205,175400,2621249016,604,604,604,604,0
|
|
20231205,175300,2621249016,604,604,604,604,0
|
|
20231205,175200,2621249016,604,604,604,604,0
|
|
20231205,175100,2621249016,604,604,604,604,0
|
|
20231205,175000,2621249016,604,604,604,604,0
|
|
20231205,174900,2621249016,604,604,604,604,67442
|
|
20231205,174800,2621249016,604,604,604,604,0
|
|
20231205,174700,2621249016,604,604,604,604,0
|
|
20231205,174600,2621249016,604,604,604,604,0
|
|
20231205,174500,2621249016,604,604,604,604,0
|
|
20231205,174400,2621249016,604,604,604,604,0
|
|
20231205,174300,2621249016,604,604,604,604,0
|
|
20231205,174200,2621249016,604,604,604,604,0
|
|
20231205,174100,2621249016,604,604,604,604,0
|
|
20231205,174000,2621249016,604,604,604,604,0
|
|
20231205,173900,2621249016,604,604,604,604,0
|
|
20231205,173800,2621249016,604,604,604,604,0
|
|
20231205,173700,2621249016,604,604,604,604,0
|
|
20231205,173600,2621249016,604,604,604,604,0
|
|
20231205,173500,2621249016,604,604,604,604,0
|
|
20231205,173400,2621249016,604,604,604,604,0
|
|
20231205,173300,2621249016,604,604,604,604,0
|
|
20231205,173200,2621249016,604,604,604,604,0
|
|
20231205,173100,2621249016,604,604,604,604,0
|
|
20231205,173000,2621249016,604,604,604,604,0
|
|
20231205,172900,2621249016,604,604,604,604,0
|
|
20231205,172800,2621249016,604,604,604,604,0
|
|
20231205,172700,2621249016,604,604,604,604,0
|
|
20231205,172600,2621249016,604,604,604,604,0
|
|
20231205,172500,2621249016,604,604,604,604,0
|
|
20231205,172400,2621249016,604,604,604,604,0
|
|
20231205,172300,2621249016,604,604,604,604,0
|
|
20231205,172200,2621249016,604,604,604,604,0
|
|
20231205,172100,2621249016,604,604,604,604,0
|
|
20231205,172000,2621249016,604,604,604,604,0
|
|
20231205,171900,2621249016,604,604,604,604,67442
|
|
20231205,171800,2621249016,604,604,604,604,0
|
|
20231205,171700,2621249016,604,604,604,604,0
|
|
20231205,171600,2621249016,604,604,604,604,0
|
|
20231205,171500,2621249016,604,604,604,604,0
|
|
20231205,171400,2621249016,604,604,604,604,0
|
|
20231205,171300,2621249016,604,604,604,604,0
|
|
20231205,171200,2621249016,604,604,604,604,0
|
|
20231205,171100,2621249016,604,604,604,604,0
|
|
20231205,171000,2621249016,604,604,604,604,0
|
|
20231205,170900,2621249016,604,604,604,604,0
|
|
20231205,170800,2621249016,604,604,604,604,0
|
|
20231205,170700,2621249016,604,604,604,604,0
|
|
20231205,170600,2621249016,604,604,604,604,0
|
|
20231205,170500,2621249016,604,604,604,604,0
|
|
20231205,170400,2621249016,604,604,604,604,0
|
|
20231205,170300,2621249016,604,604,604,604,0
|
|
20231205,170200,2621249016,604,604,604,604,0
|
|
20231205,170100,2621249016,604,604,604,604,0
|
|
20231205,170000,2621249016,604,604,604,604,0
|
|
20231205,165900,2621249016,604,604,604,604,0
|
|
20231205,165800,2621249016,604,604,604,604,0
|
|
20231205,165700,2621249016,604,604,604,604,0
|
|
20231205,165600,2621249016,604,604,604,604,0
|
|
20231205,165500,2621249016,604,604,604,604,0
|
|
20231205,165400,2621249016,604,604,604,604,0
|
|
20231205,165300,2621249016,604,604,604,604,0
|
|
20231205,165200,2621249016,604,604,604,604,0
|
|
20231205,165100,2621249016,604,604,604,604,0
|
|
20231205,165000,2621249016,604,604,604,604,0
|
|
20231205,164900,2621249016,604,604,604,604,67442
|
|
20231205,164800,2621249016,604,604,604,604,0
|
|
20231205,164700,2621249016,604,604,604,604,0
|
|
20231205,164600,2621249016,604,604,604,604,0
|
|
20231205,164500,2621249016,604,604,604,604,0
|
|
20231205,164400,2621249016,604,604,604,604,0
|
|
20231205,164300,2621249016,604,604,604,604,0
|
|
20231205,164200,2621249016,604,604,604,604,0
|
|
20231205,164100,2621249016,604,604,604,604,0
|
|
20231205,164000,2621249016,604,604,604,604,0
|
|
20231205,163900,2621249016,604,604,604,604,0
|
|
20231205,163800,2621249016,604,604,604,604,0
|
|
20231205,163700,2621249016,604,604,604,604,0
|
|
20231205,163600,2621249016,604,604,604,604,0
|
|
20231205,163500,2621249016,604,604,604,604,0
|
|
20231205,163400,2621249016,604,604,604,604,0
|
|
20231205,163300,2621249016,604,604,604,604,0
|
|
20231205,163200,2621249016,604,604,604,604,0
|
|
20231205,163100,2621249016,604,604,604,604,0
|
|
20231205,163000,2621249016,604,604,604,604,0
|
|
20231205,162900,2621249016,604,604,604,604,0
|
|
20231205,162800,2621249016,604,604,604,604,0
|
|
20231205,162700,2621249016,604,604,604,604,0
|
|
20231205,162600,2621249016,604,604,604,604,0
|
|
20231205,162500,2621249016,604,604,604,604,0
|
|
20231205,162400,2621249016,604,604,604,604,0
|
|
20231205,162300,2621249016,604,604,604,604,0
|
|
20231205,162200,2621249016,604,604,604,604,0
|
|
20231205,162100,2621249016,604,604,604,604,0
|
|
20231205,162000,2621249016,604,604,604,604,0
|
|
20231205,161900,2621249016,604,604,604,604,67442
|
|
20231205,161800,2621249016,604,604,604,604,0
|
|
20231205,161700,2621249016,604,604,604,604,0
|
|
20231205,161600,2621249016,604,604,604,604,0
|
|
20231205,161500,2621249016,604,604,604,604,0
|
|
20231205,161400,2621249016,604,604,604,604,0
|
|
20231205,161300,2621249016,604,604,604,604,0
|
|
20231205,161200,2621249016,604,604,604,604,0
|
|
20231205,161100,2621249016,604,604,604,604,0
|
|
20231205,161000,2621249016,604,604,604,604,0
|
|
20231205,160900,2621249016,604,604,604,604,0
|
|
20231205,160800,2621249016,604,604,604,604,0
|
|
20231205,160700,2621249016,604,604,604,604,0
|
|
20231205,160600,2621249016,604,604,604,604,0
|
|
20231205,160500,2621249016,604,604,604,604,0
|
|
20231205,160400,2621249016,604,604,604,604,0
|
|
20231205,160300,2621249016,604,604,604,604,0
|
|
20231205,160200,2621249016,604,604,604,604,0
|
|
20231205,160100,2621249016,604,604,604,604,0
|
|
20231205,160000,2621249016,604,604,604,604,0
|
|
20231205,155900,2621249016,604,604,604,604,0
|
|
20231205,155800,2621249016,604,604,604,604,0
|
|
20231205,155700,2621249016,604,604,604,604,0
|
|
20231205,155600,2621249016,604,604,604,604,0
|
|
20231205,155500,2621249016,604,604,604,604,0
|
|
20231205,155400,2621249016,604,604,604,604,0
|
|
20231205,155300,2621249016,604,604,604,604,0
|
|
20231205,155200,2621249016,604,604,604,604,0
|
|
20231205,155100,2621249016,604,604,604,604,0
|
|
20231205,155000,2621249016,604,604,604,604,0
|
|
20231205,154900,2621249016,604,604,604,604,67442
|
|
20231205,154800,2621249016,604,604,604,604,0
|
|
20231205,154700,2621249016,604,604,604,604,0
|
|
20231205,154600,2621249016,604,604,604,604,0
|
|
20231205,154500,2621249016,604,604,604,604,0
|
|
20231205,154400,2621249016,604,604,604,604,0
|
|
20231205,154300,2621249016,604,604,604,604,0
|
|
20231205,154200,2621249016,604,604,604,604,0
|
|
20231205,154100,2621249016,604,604,604,604,0
|
|
20231205,154000,2621249016,604,604,604,604,0
|
|
20231205,153900,2621249016,604,604,604,604,0
|
|
20231205,153800,2621249016,604,604,604,604,0
|
|
20231205,153700,2621249016,604,604,604,604,0
|
|
20231205,153600,2621249016,604,604,604,604,0
|
|
20231205,153500,2621249016,604,604,604,604,0
|
|
20231205,153400,2621249016,604,604,604,604,0
|
|
20231205,153300,2621249016,604,604,604,604,0
|
|
20231205,153200,2621249016,604,604,604,604,0
|
|
20231205,153100,2621249016,604,604,604,604,0
|
|
20231205,153000,2621249016,604,604,604,604,67442
|
|
20231205,152900,2580514048,604,604,604,604,0
|
|
20231205,152800,2580514048,604,604,604,604,0
|
|
20231205,152700,2580514048,604,604,604,604,0
|
|
20231205,152600,2580514048,604,604,604,604,0
|
|
20231205,152500,2580514048,604,604,604,604,0
|
|
20231205,152400,2580514048,604,604,604,604,0
|
|
20231205,152300,2580514048,604,604,604,604,0
|
|
20231205,152200,2580514048,604,604,604,604,0
|
|
20231205,152100,2580514048,604,604,604,604,0
|
|
20231205,152000,2580514048,604,604,604,604,0
|
|
20231205,151900,2580514048,604,603,607,603,52236
|
|
20231205,151800,2548929280,603,599,604,599,9287
|
|
20231205,151700,2543330306,599,598,604,597,29385
|
|
20231205,151600,2525694848,598,596,598,596,12464
|
|
20231205,151500,2518254431,596,597,597,595,7158
|
|
20231205,151400,2513990009,596,596,597,596,3535
|
|
20231205,151300,2511883119,595,592,596,592,6643
|
|
20231205,151200,2507937031,593,589,593,589,21230
|
|
20231205,151100,2495388662,589,592,592,586,7457
|
|
20231205,151000,2491002183,588,585,592,585,35744
|
|
20231205,150900,2469904174,584,592,592,582,43082
|
|
20231205,150800,2444743620,592,592,592,584,91729
|
|
20231205,150700,2390799545,591,596,596,591,14055
|
|
20231205,150600,2382491539,591,597,597,591,44873
|
|
20231205,150500,2355927923,597,597,597,597,1676
|
|
20231205,150400,2354927351,597,595,598,594,1295
|
|
20231205,150300,2354156472,596,598,599,596,11157
|
|
20231205,150200,2347495525,597,597,597,597,698
|
|
20231205,150100,2347078819,597,596,597,596,2005
|
|
20231205,150000,2345882517,596,595,596,594,4594
|
|
20231205,145900,2343150009,596,598,599,596,23077
|
|
20231205,145800,2329370285,599,596,599,596,2565
|
|
20231205,145700,2327841539,596,595,596,595,4901
|
|
20231205,145600,2324922988,595,595,596,594,184
|
|
20231205,145500,2324813554,595,595,596,595,865
|
|
20231205,145400,2324298876,593,594,595,593,9195
|
|
20231205,145300,2318846225,593,593,594,593,3581
|
|
20231205,145200,2316719630,593,597,597,593,16534
|
|
20231205,145100,2306911361,597,598,598,597,3648
|
|
20231205,145000,2304729860,593,595,595,593,5500
|
|
20231205,144900,2301463929,593,604,604,593,32273
|
|
20231205,144800,2282162877,604,604,604,601,984
|
|
20231205,144700,2281571454,604,601,604,600,1743
|
|
20231205,144600,2280521641,604,602,604,602,9003
|
|
20231205,144500,2275099831,602,598,604,598,41131
|
|
20231205,144400,2250448613,598,596,598,596,4729
|
|
20231205,144300,2247627359,596,594,597,594,484
|
|
20231205,144200,2247338845,594,595,595,594,7363
|
|
20231205,144100,2242965212,595,596,596,595,3628
|
|
20231205,144000,2240805359,596,597,597,596,8612
|
|
20231205,143900,2235672502,597,597,597,596,1495
|
|
20231205,143800,2234780457,597,598,599,597,2538
|
|
20231205,143700,2233265258,597,597,597,597,1960
|
|
20231205,143600,2232095138,598,599,599,598,10004
|
|
20231205,143500,2226108528,599,599,599,599,4740
|
|
20231205,143400,2223269268,603,599,603,599,1446
|
|
20231205,143300,2222403110,599,601,603,599,2135
|
|
20231205,143200,2221121345,603,603,604,603,13047
|
|
20231205,143100,2213249913,605,597,606,597,13007
|
|
20231205,143000,2205404138,596,594,596,594,6306
|
|
20231205,142900,2201648127,594,594,594,594,1809
|
|
20231205,142800,2200573581,593,593,593,593,500
|
|
20231205,142700,2200277081,592,594,594,592,16247
|
|
20231205,142600,2190654124,594,594,596,594,2608
|
|
20231205,142500,2189104660,594,595,596,594,9977
|
|
20231205,142400,2183171332,596,595,596,595,1168
|
|
20231205,142300,2182476371,596,596,597,596,6194
|
|
20231205,142200,2178784745,597,597,597,597,1123
|
|
20231205,142100,2178114314,597,597,597,597,3346
|
|
20231205,142000,2176116752,597,596,597,596,4099
|
|
20231205,141900,2173670438,594,596,596,594,1453
|
|
20231205,141800,2172805953,597,594,597,594,3401
|
|
20231205,141700,2170785756,594,595,595,593,6073
|
|
20231205,141600,2167181014,594,597,597,594,7373
|
|
20231205,141500,2162790385,597,597,597,597,0
|
|
20231205,141400,2162790385,597,597,597,594,6015
|
|
20231205,141300,2159217430,594,596,596,594,7500
|
|
20231205,141200,2154756078,595,596,598,595,8946
|
|
20231205,141100,2149425011,597,595,597,595,104
|
|
20231205,141000,2149362936,594,594,594,594,0
|
|
20231205,140900,2149362936,594,596,596,594,1337
|
|
20231205,140800,2148566779,594,594,594,594,1408
|
|
20231205,140700,2147730427,596,597,597,595,6670
|
|
20231205,140600,2143760060,597,598,599,595,1402
|
|
20231205,140500,2142921470,599,592,601,592,61700
|
|
20231205,140400,2106267898,592,591,592,590,52218
|
|
20231205,140300,2075390788,592,592,593,591,53534
|
|
20231205,140200,2043728784,593,597,597,591,68016
|
|
20231205,140100,2003309099,597,597,597,596,3495
|
|
20231205,140000,2001224247,598,598,598,596,27651
|
|
20231205,135900,1984729029,596,599,599,596,34595
|
|
20231205,135800,1964064075,598,600,601,598,30657
|
|
20231205,135700,1945692586,602,600,602,600,16432
|
|
20231205,135600,1935833384,602,602,602,602,2
|
|
20231205,135500,1935832180,602,601,602,601,524
|
|
20231205,135400,1935516756,601,599,603,599,13144
|
|
20231205,135300,1927642830,600,603,603,600,3941
|
|
20231205,135200,1925276730,600,604,604,600,7848
|
|
20231205,135100,1920567848,605,600,605,600,10330
|
|
20231205,135000,1914338239,600,601,601,600,10100
|
|
20231205,134900,1908274327,601,601,601,601,4984
|
|
20231205,134800,1905278943,601,601,601,600,522
|
|
20231205,134700,1904965222,601,601,601,600,17103
|
|
20231205,134600,1894701719,601,602,604,601,20494
|
|
20231205,134500,1882384681,602,601,602,601,80
|
|
20231205,134400,1882336522,601,604,604,601,5681
|
|
20231205,134300,1878920432,604,604,604,604,10201
|
|
20231205,134200,1872759028,604,604,604,604,13
|
|
20231205,134100,1872751176,601,602,602,601,5094
|
|
20231205,134000,1869689581,602,604,604,602,2435
|
|
20231205,133900,1868223618,605,606,606,605,100
|
|
20231205,133800,1868163117,606,606,606,606,0
|
|
20231205,133700,1868163117,606,605,606,605,5545
|
|
20231205,133600,1864808387,605,602,605,602,151
|
|
20231205,133500,1864717362,602,602,602,602,1215
|
|
20231205,133400,1863985932,601,602,603,601,17500
|
|
20231205,133300,1853457103,603,603,603,603,812
|
|
20231205,133200,1852967467,604,604,604,604,0
|
|
20231205,133100,1852967467,604,604,604,604,700
|
|
20231205,133000,1852544667,603,603,603,603,1902
|
|
20231205,132900,1851397761,603,603,603,603,1033
|
|
20231205,132800,1850774862,604,603,604,603,805
|
|
20231205,132700,1850288714,602,604,604,602,1667
|
|
20231205,132600,1849285067,604,604,604,604,900
|
|
20231205,132500,1848741467,603,604,604,603,11047
|
|
20231205,132400,1842077128,604,604,604,604,10753
|
|
20231205,132300,1835582316,604,605,605,604,3846
|
|
20231205,132200,1833257656,606,606,606,606,210
|
|
20231205,132100,1833130396,607,607,607,607,3205
|
|
20231205,132000,1831184961,606,606,606,606,1
|
|
20231205,131900,1831184355,608,608,608,608,101
|
|
20231205,131800,1831122947,608,608,608,608,350
|
|
20231205,131700,1830910147,609,609,609,607,30
|
|
20231205,131600,1830891887,609,606,609,606,517
|
|
20231205,131500,1830578555,605,609,609,605,865
|
|
20231205,131400,1830052768,609,609,609,609,700
|
|
20231205,131300,1829626468,609,607,609,607,4030
|
|
20231205,131200,1827174857,607,607,607,605,1008
|
|
20231205,131100,1826563005,607,606,607,605,6877
|
|
20231205,131000,1822393404,606,606,606,605,1305
|
|
20231205,130900,1821603851,604,604,604,604,0
|
|
20231205,130800,1821603851,604,606,606,604,8858
|
|
20231205,130700,1816244231,606,606,606,605,4
|
|
20231205,130600,1816241808,606,604,606,603,2622
|
|
20231205,130500,1814657145,603,603,603,603,2
|
|
20231205,130400,1814655939,604,606,606,604,2858
|
|
20231205,130300,1812929697,606,604,606,604,105
|
|
20231205,130200,1812866077,604,606,606,604,59
|
|
20231205,130100,1812830361,603,603,603,603,1134
|
|
20231205,130000,1812146559,603,605,605,603,12509
|
|
20231205,125900,1804596391,605,606,606,605,1423
|
|
20231205,125800,1803735398,606,606,606,606,358
|
|
20231205,125700,1803518450,606,607,607,606,13899
|
|
20231205,125600,1795094296,607,607,607,607,22
|
|
20231205,125500,1795080942,607,607,607,607,1955
|
|
20231205,125400,1793894257,607,607,608,607,5620
|
|
20231205,125300,1790482786,608,607,608,607,4058
|
|
20231205,125200,1788019538,607,608,608,607,3104
|
|
20231205,125100,1786135295,607,607,607,607,1312
|
|
20231205,125000,1785338911,606,608,608,606,2194
|
|
20231205,124900,1784009068,607,607,607,607,6563
|
|
20231205,124800,1780025327,606,607,607,606,2795
|
|
20231205,124700,1778329649,607,606,607,606,251
|
|
20231205,124600,1778177542,604,605,606,604,4596
|
|
20231205,124500,1775396316,606,606,606,606,35
|
|
20231205,124400,1775375106,604,605,606,604,1475
|
|
20231205,124300,1774483302,606,605,606,605,2
|
|
20231205,124200,1774482091,605,606,606,604,4723
|
|
20231205,124100,1771624176,604,605,605,603,3332
|
|
20231205,124000,1769612669,605,603,605,603,28845
|
|
20231205,123900,1752161484,603,606,606,603,6476
|
|
20231205,123800,1748251509,606,606,606,606,1247
|
|
20231205,123700,1747495827,606,606,606,606,21300
|
|
20231205,123600,1734588027,606,606,606,606,177
|
|
20231205,123500,1734480765,602,604,604,602,30000
|
|
20231205,123400,1716418149,604,603,604,603,2074
|
|
20231205,123300,1715166970,604,604,604,604,468
|
|
20231205,123200,1714884298,606,606,606,606,120
|
|
20231205,123100,1714811578,606,606,606,606,463
|
|
20231205,123000,1714531000,606,603,606,602,2750
|
|
20231205,122900,1712873258,606,606,606,604,2092
|
|
20231205,122800,1711607970,604,605,605,604,28333
|
|
20231205,122700,1694492505,605,602,605,602,1304
|
|
20231205,122600,1693705802,601,601,601,600,479
|
|
20231205,122500,1693418335,600,601,603,600,4987
|
|
20231205,122400,1690421844,601,603,605,600,2847
|
|
20231205,122300,1688709486,605,601,605,600,11873
|
|
20231205,122200,1681585576,600,600,601,600,3368
|
|
20231205,122100,1679564775,600,605,605,600,49584
|
|
20231205,122000,1649773913,605,605,605,605,718
|
|
20231205,121900,1649339523,605,605,605,604,2041
|
|
20231205,121800,1648105901,604,601,604,601,11986
|
|
20231205,121700,1640872156,601,603,603,601,16750
|
|
20231205,121600,1630790473,603,602,606,602,2525
|
|
20231205,121500,1629268532,602,602,602,601,21689
|
|
20231205,121400,1616217902,602,606,606,602,52040
|
|
20231205,121300,1584796537,608,608,608,606,1308
|
|
20231205,121200,1584003281,606,606,606,606,8000
|
|
20231205,121100,1579155281,608,608,608,606,12018
|
|
20231205,121000,1571872337,606,606,606,605,12957
|
|
20231205,120900,1564028061,608,608,608,608,349
|
|
20231205,120800,1563815869,606,605,606,605,3996
|
|
20231205,120700,1561398288,606,606,606,606,5
|
|
20231205,120600,1561395258,608,608,608,608,2051
|
|
20231205,120500,1560148250,605,606,606,605,2417
|
|
20231205,120400,1558685714,606,606,606,606,7213
|
|
20231205,120300,1554314636,605,605,606,604,115
|
|
20231205,120200,1554245020,605,609,609,605,10878
|
|
20231205,120100,1547658523,609,608,609,608,1001
|
|
20231205,120000,1547049914,609,609,609,609,0
|
|
20231205,115900,1547049914,609,607,609,607,20892
|
|
20231205,115800,1534356920,607,606,607,606,460
|
|
20231205,115700,1534078155,606,609,609,606,2204
|
|
20231205,115600,1532741425,609,609,609,609,428
|
|
20231205,115500,1532480773,609,609,609,609,175
|
|
20231205,115400,1532374198,609,606,609,606,11
|
|
20231205,115300,1532367526,610,610,610,610,0
|
|
20231205,115200,1532367526,610,610,610,605,5176
|
|
20231205,115100,1529231714,610,609,610,609,9854
|
|
20231205,115000,1523230627,604,604,604,604,2057
|
|
20231205,114900,1521988199,609,606,609,604,6724
|
|
20231205,114800,1517921836,608,608,608,608,0
|
|
20231205,114700,1517921836,608,607,608,607,3869
|
|
20231205,114600,1515573352,607,606,607,606,12
|
|
20231205,114500,1515566079,606,606,606,606,8
|
|
20231205,114400,1515561231,605,605,607,605,28657
|
|
20231205,114300,1498223742,605,607,607,605,5516
|
|
20231205,114200,1494886540,605,605,606,605,19969
|
|
20231205,114100,1482805275,605,609,609,605,17498
|
|
20231205,114000,1472206641,609,610,610,606,23121
|
|
20231205,113900,1458177135,610,610,610,610,1606
|
|
20231205,113800,1457197475,610,608,610,608,862
|
|
20231205,113700,1456672777,608,607,608,607,145
|
|
20231205,113600,1456584760,607,608,608,607,44
|
|
20231205,113500,1456558010,608,608,608,607,703
|
|
20231205,113400,1456131281,608,608,608,608,504
|
|
20231205,113300,1455824849,608,609,610,608,553
|
|
20231205,113200,1455488613,606,610,610,606,6728
|
|
20231205,113100,1451411032,611,615,615,606,72120
|
|
20231205,113000,1407607248,616,616,616,616,0
|
|
20231205,112900,1407607248,616,616,616,616,501
|
|
20231205,112800,1407298632,617,617,617,617,888
|
|
20231205,112700,1406750736,617,612,617,610,855
|
|
20231205,112600,1406227446,612,612,612,610,1621
|
|
20231205,112500,1405235760,612,611,612,610,1548
|
|
20231205,112400,1404290034,612,611,612,611,3988
|
|
20231205,112300,1401853206,611,612,612,611,1026
|
|
20231205,112200,1401225775,611,612,612,611,13989
|
|
20231205,112100,1392676821,612,612,613,611,2876
|
|
20231205,112000,1390917008,613,614,614,613,15408
|
|
20231205,111900,1381465872,613,615,615,613,424
|
|
20231205,111800,1381205116,615,616,616,615,7790
|
|
20231205,111700,1376411824,617,616,617,616,5884
|
|
20231205,111600,1372787234,616,616,617,616,4963
|
|
20231205,111500,1369726839,616,614,616,614,4090
|
|
20231205,111400,1367207752,612,611,612,611,34994
|
|
20231205,111300,1345791599,612,612,612,612,1551
|
|
20231205,111200,1344842387,612,612,612,610,3437
|
|
20231205,111100,1342739982,612,614,614,612,8645
|
|
20231205,111000,1337437081,614,614,615,614,20557
|
|
20231205,110900,1324795131,614,615,615,614,16516
|
|
20231205,110800,1314640697,615,610,615,610,13158
|
|
20231205,110700,1306554125,610,610,611,610,23043
|
|
20231205,110600,1292497327,609,609,610,609,13712
|
|
20231205,110500,1284136266,609,608,609,606,16320
|
|
20231205,110400,1274239238,608,608,608,607,7
|
|
20231205,110300,1274234987,605,605,605,605,4831
|
|
20231205,110200,1271312232,608,605,608,605,1102
|
|
20231205,110100,1270642516,605,605,606,605,1943
|
|
20231205,110000,1269466999,606,607,607,606,5343
|
|
20231205,105900,1266225256,606,606,606,606,910
|
|
20231205,105800,1265673796,607,607,607,607,1887
|
|
20231205,105700,1264528387,607,607,607,607,66
|
|
20231205,105600,1264488325,607,605,607,604,6980
|
|
20231205,105500,1260262146,605,607,607,605,8439
|
|
20231205,105400,1255147488,607,607,608,606,3573
|
|
20231205,105300,1252979647,608,608,608,608,387
|
|
20231205,105200,1252744351,608,608,608,608,10
|
|
20231205,105100,1252738271,608,606,609,606,6529
|
|
20231205,105000,1248773733,606,606,607,606,4789
|
|
20231205,104900,1245869782,606,606,606,606,416
|
|
20231205,104800,1245617686,606,606,606,605,93
|
|
20231205,104700,1245561360,606,603,606,603,1271
|
|
20231205,104600,1244794944,603,603,603,603,67
|
|
20231205,104500,1244754543,603,605,605,603,936
|
|
20231205,104400,1244188383,605,605,605,605,2
|
|
20231205,104300,1244187173,605,606,606,605,499
|
|
20231205,104200,1243885275,605,606,606,603,36321
|
|
20231205,104100,1221938157,607,607,609,607,4193
|
|
20231205,104000,1219389092,608,607,609,606,21080
|
|
20231205,103900,1206574081,607,607,608,607,5941
|
|
20231205,103800,1202966075,607,607,607,607,452
|
|
20231205,103700,1202691711,606,606,606,606,3835
|
|
20231205,103600,1200367701,606,605,606,605,2023
|
|
20231205,103500,1199141774,605,605,606,605,5063
|
|
20231205,103400,1196076697,604,604,605,603,2320
|
|
20231205,103300,1194675416,604,605,605,604,4346
|
|
20231205,103200,1192050430,605,604,606,603,4558
|
|
20231205,103100,1189293913,604,605,605,604,9996
|
|
20231205,103000,1183247445,606,605,606,604,2738
|
|
20231205,102900,1181590086,604,604,604,604,4319
|
|
20231205,102800,1178981410,604,604,604,603,5454
|
|
20231205,102700,1175688782,605,607,609,605,6459
|
|
20231205,102600,1171772312,607,604,607,604,9265
|
|
20231205,102500,1166159288,604,602,604,602,1818
|
|
20231205,102400,1165063562,604,602,604,602,5055
|
|
20231205,102300,1162020442,602,599,602,599,20404
|
|
20231205,102200,1149767305,598,602,602,598,79734
|
|
20231205,102100,1101832419,602,602,602,601,16486
|
|
20231205,102000,1091912191,606,606,607,600,83101
|
|
20231205,101900,1041999758,602,607,607,602,58736
|
|
20231205,101800,1006569169,606,606,606,606,795
|
|
20231205,101700,1006087399,606,608,608,606,848
|
|
20231205,101600,1005571823,608,607,608,606,7347
|
|
20231205,101500,1001114814,607,607,607,607,934
|
|
20231205,101400,1000547876,607,607,607,607,529
|
|
20231205,101300,1000226773,605,609,609,605,19520
|
|
20231205,101200,988402943,609,609,609,608,1357
|
|
20231205,101100,987577687,609,610,610,609,3024
|
|
20231205,101000,985736047,608,608,608,608,2781
|
|
20231205,100900,984045199,608,608,608,605,41270
|
|
20231205,100800,958999667,608,609,609,607,40618
|
|
20231205,100700,934324260,608,613,613,608,39471
|
|
20231205,100600,910237312,610,613,613,610,27073
|
|
20231205,100500,893707267,613,614,614,611,2203
|
|
20231205,100400,892361149,614,614,614,614,10
|
|
20231205,100300,892355009,614,611,614,611,870
|
|
20231205,100200,891823427,616,614,616,610,8160
|
|
20231205,100100,886819681,615,613,615,608,52335
|
|
20231205,100000,854852691,616,615,616,615,18730
|
|
20231205,095900,843332080,615,613,615,613,1751
|
|
20231205,095800,842258701,615,612,615,612,2983
|
|
20231205,095700,840431736,613,612,615,611,761
|
|
20231205,095600,839965535,612,616,617,611,3899
|
|
20231205,095500,837575134,618,616,618,616,12350
|
|
20231205,095400,829949237,616,612,616,609,41955
|
|
20231205,095300,804194706,612,612,612,612,253
|
|
20231205,095200,804039870,608,608,609,608,4043
|
|
20231205,095100,801579677,608,608,611,608,4135
|
|
20231205,095000,799065546,607,607,607,607,113
|
|
20231205,094900,798996955,606,612,612,606,48900
|
|
20231205,094800,769195351,611,613,613,611,12184
|
|
20231205,094700,761745528,612,613,614,612,23740
|
|
20231205,094600,747199329,614,614,614,614,6338
|
|
20231205,094500,743307797,614,613,615,613,1930
|
|
20231205,094400,742122373,615,615,617,614,33841
|
|
20231205,094300,721258207,615,612,615,610,2627
|
|
20231205,094200,719648292,609,609,609,609,1679
|
|
20231205,094100,718625781,609,609,609,607,6029
|
|
20231205,094000,714961922,609,609,610,607,19451
|
|
20231205,093900,703119364,609,605,609,605,19986
|
|
20231205,093800,690988388,604,608,608,601,89945
|
|
20231205,093700,636578250,609,610,610,607,30707
|
|
20231205,093600,617879479,614,616,616,607,134136
|
|
20231205,093500,536050605,615,616,616,615,28653
|
|
20231205,093400,518419969,616,622,622,616,16977
|
|
20231205,093300,507942980,619,623,623,619,11365
|
|
20231205,093200,500906301,621,624,624,621,8257
|
|
20231205,093100,495770986,624,620,624,620,576
|
|
20231205,093000,495413566,620,618,620,617,9571
|
|
20231205,092900,489491111,618,620,620,618,38760
|
|
20231205,092800,465487447,620,622,622,620,3402
|
|
20231205,092700,463377061,620,624,624,620,5341
|
|
20231205,092600,460059990,624,623,625,621,7206
|
|
20231205,092500,455571193,624,621,624,620,10643
|
|
20231205,092400,448941717,621,622,622,621,6396
|
|
20231205,092300,444967480,622,625,625,622,5152
|
|
20231205,092200,441751467,625,625,625,625,1154
|
|
20231205,092100,441030217,621,622,625,621,10838
|
|
20231205,092000,434293687,625,624,625,622,41696
|
|
20231205,091900,408303739,624,628,628,624,15742
|
|
20231205,091800,398441309,627,626,628,625,12448
|
|
20231205,091700,390645681,626,622,626,621,32822
|
|
20231205,091600,370186700,622,623,623,622,8465
|
|
20231205,091500,364919229,623,624,627,623,41691
|
|
20231205,091400,338890124,624,620,624,620,24877
|
|
20231205,091300,323420354,622,620,622,619,10341
|
|
20231205,091200,317008388,621,619,621,618,16115
|
|
20231205,091100,307032589,619,617,620,615,3129
|
|
20231205,091000,305100779,615,613,619,613,35654
|
|
20231205,090900,283175414,615,614,616,612,40921
|
|
20231205,090800,258102033,616,626,626,613,23098
|
|
20231205,090700,243861576,620,621,627,620,41939
|
|
20231205,090600,217812113,621,620,621,618,34947
|
|
20231205,090500,196125994,615,624,624,615,73811
|
|
20231205,090400,150380145,623,629,629,620,3340
|
|
20231205,090300,148282592,620,618,629,618,14749
|
|
20231205,090200,139151387,618,618,618,612,56995
|
|
20231205,090100,104168697,618,632,632,610,54571
|
|
20231205,090000,70342508,622,642,651,622,96697
|