594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185100,462460512,652,652,652,652,5859
|
|
20231206,185000,462460512,652,652,652,652,0
|
|
20231206,184900,462460512,652,652,652,652,0
|
|
20231206,184800,462460512,652,652,652,652,0
|
|
20231206,184700,462460512,652,652,652,652,0
|
|
20231206,184600,462460512,652,652,652,652,0
|
|
20231206,184500,462460512,652,652,652,652,0
|
|
20231206,184400,462460512,652,652,652,652,0
|
|
20231206,184300,462460512,652,652,652,652,0
|
|
20231206,184200,462460512,652,652,652,652,0
|
|
20231206,184100,462460512,652,652,652,652,0
|
|
20231206,184000,462460512,652,652,652,652,0
|
|
20231206,183900,462460512,652,652,652,652,0
|
|
20231206,183800,462460512,652,652,652,652,0
|
|
20231206,183700,462460512,652,652,652,652,0
|
|
20231206,183600,462460512,652,652,652,652,0
|
|
20231206,183500,462460512,652,652,652,652,0
|
|
20231206,183400,462460512,652,652,652,652,0
|
|
20231206,183300,462460512,652,652,652,652,0
|
|
20231206,183200,462460512,652,652,652,652,0
|
|
20231206,183100,462460512,652,652,652,652,0
|
|
20231206,183000,462460512,652,652,652,652,0
|
|
20231206,182900,462460512,652,652,652,652,0
|
|
20231206,182800,462460512,652,652,652,652,0
|
|
20231206,182700,462460512,652,652,652,652,0
|
|
20231206,182600,462460512,652,652,652,652,0
|
|
20231206,182500,462460512,652,652,652,652,0
|
|
20231206,182400,462460512,652,652,652,652,0
|
|
20231206,182300,462460512,652,652,652,652,0
|
|
20231206,182200,462460512,652,652,652,652,0
|
|
20231206,182100,462460512,652,652,652,652,5859
|
|
20231206,182000,462460512,652,652,652,652,0
|
|
20231206,181900,462460512,652,652,652,652,0
|
|
20231206,181800,462460512,652,652,652,652,0
|
|
20231206,181700,462460512,652,652,652,652,0
|
|
20231206,181600,462460512,652,652,652,652,0
|
|
20231206,181500,462460512,652,652,652,652,0
|
|
20231206,181400,462460512,652,652,652,652,0
|
|
20231206,181300,462460512,652,652,652,652,0
|
|
20231206,181200,462460512,652,652,652,652,0
|
|
20231206,181100,462460512,652,652,652,652,0
|
|
20231206,181000,462460512,652,652,652,652,0
|
|
20231206,180900,462460512,652,652,652,652,0
|
|
20231206,180800,462460512,652,652,652,652,0
|
|
20231206,180700,462460512,652,652,652,652,0
|
|
20231206,180600,462460512,652,652,652,652,0
|
|
20231206,180500,462460512,652,652,652,652,0
|
|
20231206,180400,462460512,652,652,652,652,0
|
|
20231206,180300,462460512,652,652,652,652,0
|
|
20231206,180200,462460512,652,652,652,652,0
|
|
20231206,180100,462460512,652,652,652,652,0
|
|
20231206,180000,462460512,652,652,652,652,0
|
|
20231206,175900,462460512,652,652,652,652,0
|
|
20231206,175800,462460512,652,652,652,652,0
|
|
20231206,175700,462460512,652,652,652,652,0
|
|
20231206,175600,462460512,652,652,652,652,0
|
|
20231206,175500,462460512,652,652,652,652,0
|
|
20231206,175400,462460512,652,652,652,652,0
|
|
20231206,175300,462460512,652,652,652,652,0
|
|
20231206,175200,462460512,652,652,652,652,0
|
|
20231206,175100,462460512,652,652,652,652,5859
|
|
20231206,175000,462460512,652,652,652,652,0
|
|
20231206,174900,462460512,652,652,652,652,0
|
|
20231206,174800,462460512,652,652,652,652,0
|
|
20231206,174700,462460512,652,652,652,652,0
|
|
20231206,174600,462460512,652,652,652,652,0
|
|
20231206,174500,462460512,652,652,652,652,0
|
|
20231206,174400,462460512,652,652,652,652,0
|
|
20231206,174300,462460512,652,652,652,652,0
|
|
20231206,174200,462460512,652,652,652,652,0
|
|
20231206,174100,462460512,652,652,652,652,0
|
|
20231206,174000,462460512,652,652,652,652,0
|
|
20231206,173900,462460512,652,652,652,652,0
|
|
20231206,173800,462460512,652,652,652,652,0
|
|
20231206,173700,462460512,652,652,652,652,0
|
|
20231206,173600,462460512,652,652,652,652,0
|
|
20231206,173500,462460512,652,652,652,652,0
|
|
20231206,173400,462460512,652,652,652,652,0
|
|
20231206,173300,462460512,652,652,652,652,0
|
|
20231206,173200,462460512,652,652,652,652,0
|
|
20231206,173100,462460512,652,652,652,652,0
|
|
20231206,173000,462460512,652,652,652,652,0
|
|
20231206,172900,462460512,652,652,652,652,0
|
|
20231206,172800,462460512,652,652,652,652,0
|
|
20231206,172700,462460512,652,652,652,652,0
|
|
20231206,172600,462460512,652,652,652,652,0
|
|
20231206,172500,462460512,652,652,652,652,0
|
|
20231206,172400,462460512,652,652,652,652,0
|
|
20231206,172300,462460512,652,652,652,652,0
|
|
20231206,172200,462460512,652,652,652,652,0
|
|
20231206,172100,462460512,652,652,652,652,5859
|
|
20231206,172000,462460512,652,652,652,652,0
|
|
20231206,171900,462460512,652,652,652,652,0
|
|
20231206,171800,462460512,652,652,652,652,0
|
|
20231206,171700,462460512,652,652,652,652,0
|
|
20231206,171600,462460512,652,652,652,652,0
|
|
20231206,171500,462460512,652,652,652,652,0
|
|
20231206,171400,462460512,652,652,652,652,0
|
|
20231206,171300,462460512,652,652,652,652,0
|
|
20231206,171200,462460512,652,652,652,652,0
|
|
20231206,171100,462460512,652,652,652,652,0
|
|
20231206,171000,462460512,652,652,652,652,0
|
|
20231206,170900,462460512,652,652,652,652,0
|
|
20231206,170800,462460512,652,652,652,652,0
|
|
20231206,170700,462460512,652,652,652,652,0
|
|
20231206,170600,462460512,652,652,652,652,0
|
|
20231206,170500,462460512,652,652,652,652,0
|
|
20231206,170400,462460512,652,652,652,652,0
|
|
20231206,170300,462460512,652,652,652,652,0
|
|
20231206,170200,462460512,652,652,652,652,0
|
|
20231206,170100,462460512,652,652,652,652,0
|
|
20231206,170000,462460512,652,652,652,652,0
|
|
20231206,165900,462460512,652,652,652,652,0
|
|
20231206,165800,462460512,652,652,652,652,0
|
|
20231206,165700,462460512,652,652,652,652,0
|
|
20231206,165600,462460512,652,652,652,652,0
|
|
20231206,165500,462460512,652,652,652,652,0
|
|
20231206,165400,462460512,652,652,652,652,0
|
|
20231206,165300,462460512,652,652,652,652,0
|
|
20231206,165200,462460512,652,652,652,652,0
|
|
20231206,165100,462460512,652,652,652,652,5859
|
|
20231206,165000,462460512,652,652,652,652,0
|
|
20231206,164900,462460512,652,652,652,652,0
|
|
20231206,164800,462460512,652,652,652,652,0
|
|
20231206,164700,462460512,652,652,652,652,0
|
|
20231206,164600,462460512,652,652,652,652,0
|
|
20231206,164500,462460512,652,652,652,652,0
|
|
20231206,164400,462460512,652,652,652,652,0
|
|
20231206,164300,462460512,652,652,652,652,0
|
|
20231206,164200,462460512,652,652,652,652,0
|
|
20231206,164100,462460512,652,652,652,652,0
|
|
20231206,164000,462460512,652,652,652,652,0
|
|
20231206,163900,462460512,652,652,652,652,0
|
|
20231206,163800,462460512,652,652,652,652,0
|
|
20231206,163700,462460512,652,652,652,652,0
|
|
20231206,163600,462460512,652,652,652,652,0
|
|
20231206,163500,462460512,652,652,652,652,0
|
|
20231206,163400,462460512,652,652,652,652,0
|
|
20231206,163300,462460512,652,652,652,652,0
|
|
20231206,163200,462460512,652,652,652,652,0
|
|
20231206,163100,462460512,652,652,652,652,0
|
|
20231206,163000,462460512,652,652,652,652,0
|
|
20231206,162900,462460512,652,652,652,652,0
|
|
20231206,162800,462460512,652,652,652,652,0
|
|
20231206,162700,462460512,652,652,652,652,0
|
|
20231206,162600,462460512,652,652,652,652,0
|
|
20231206,162500,462460512,652,652,652,652,0
|
|
20231206,162400,462460512,652,652,652,652,0
|
|
20231206,162300,462460512,652,652,652,652,0
|
|
20231206,162200,462460512,652,652,652,652,0
|
|
20231206,162100,462460512,652,652,652,652,5859
|
|
20231206,162000,462460512,652,652,652,652,0
|
|
20231206,161900,462460512,652,652,652,652,0
|
|
20231206,161800,462460512,652,652,652,652,0
|
|
20231206,161700,462460512,652,652,652,652,0
|
|
20231206,161600,462460512,652,652,652,652,0
|
|
20231206,161500,462460512,652,652,652,652,0
|
|
20231206,161400,462460512,652,652,652,652,0
|
|
20231206,161300,462460512,652,652,652,652,0
|
|
20231206,161200,462460512,652,652,652,652,0
|
|
20231206,161100,462460512,652,652,652,652,0
|
|
20231206,161000,462460512,652,652,652,652,0
|
|
20231206,160900,462460512,652,652,652,652,0
|
|
20231206,160800,462460512,652,652,652,652,0
|
|
20231206,160700,462460512,652,652,652,652,0
|
|
20231206,160600,462460512,652,652,652,652,0
|
|
20231206,160500,462460512,652,652,652,652,0
|
|
20231206,160400,462460512,652,652,652,652,0
|
|
20231206,160300,462460512,652,652,652,652,0
|
|
20231206,160200,462460512,652,652,652,652,0
|
|
20231206,160100,462460512,652,652,652,652,0
|
|
20231206,160000,462460512,652,652,652,652,0
|
|
20231206,155900,462460512,652,652,652,652,0
|
|
20231206,155800,462460512,652,652,652,652,0
|
|
20231206,155700,462460512,652,652,652,652,0
|
|
20231206,155600,462460512,652,652,652,652,0
|
|
20231206,155500,462460512,652,652,652,652,0
|
|
20231206,155400,462460512,652,652,652,652,0
|
|
20231206,155300,462460512,652,652,652,652,0
|
|
20231206,155200,462460512,652,652,652,652,0
|
|
20231206,155100,462460512,652,652,652,652,5859
|
|
20231206,155000,462460512,652,652,652,652,0
|
|
20231206,154900,462460512,652,652,652,652,0
|
|
20231206,154800,462460512,652,652,652,652,0
|
|
20231206,154700,462460512,652,652,652,652,0
|
|
20231206,154600,462460512,652,652,652,652,0
|
|
20231206,154500,462460512,652,652,652,652,0
|
|
20231206,154400,462460512,652,652,652,652,0
|
|
20231206,154300,462460512,652,652,652,652,0
|
|
20231206,154200,462460512,652,652,652,652,0
|
|
20231206,154100,462460512,652,652,652,652,0
|
|
20231206,154000,462460512,652,652,652,652,0
|
|
20231206,153900,462460512,652,652,652,652,0
|
|
20231206,153800,462460512,652,652,652,652,0
|
|
20231206,153700,462460512,652,652,652,652,0
|
|
20231206,153600,462460512,652,652,652,652,0
|
|
20231206,153500,462460512,652,652,652,652,0
|
|
20231206,153400,462460512,652,652,652,652,0
|
|
20231206,153300,462460512,652,652,652,652,0
|
|
20231206,153200,462460512,652,652,652,652,0
|
|
20231206,153100,462460512,652,652,652,652,0
|
|
20231206,153000,462460512,652,652,652,652,5859
|
|
20231206,152900,458640444,649,649,649,649,0
|
|
20231206,152800,458640444,649,649,649,649,0
|
|
20231206,152700,458640444,649,649,649,649,0
|
|
20231206,152600,458640444,649,649,649,649,0
|
|
20231206,152500,458640444,649,649,649,649,0
|
|
20231206,152400,458640444,649,649,649,649,0
|
|
20231206,152300,458640444,649,649,649,649,0
|
|
20231206,152200,458640444,649,649,649,649,0
|
|
20231206,152100,458640444,649,649,649,649,0
|
|
20231206,152000,458640444,649,649,649,649,0
|
|
20231206,151900,458640444,649,645,649,645,8492
|
|
20231206,151800,453146099,645,644,645,643,1008
|
|
20231206,151700,452496951,644,644,644,644,0
|
|
20231206,151600,452496951,644,643,644,643,802
|
|
20231206,151500,451981259,644,644,644,642,228
|
|
20231206,151400,451834826,644,644,644,644,4
|
|
20231206,151300,451832250,644,642,644,642,77
|
|
20231206,151200,451782664,644,644,644,644,9
|
|
20231206,151100,451776868,642,645,645,642,2010
|
|
20231206,151000,450486359,645,645,645,645,6
|
|
20231206,150900,450482489,645,645,645,645,21
|
|
20231206,150800,450468944,646,646,646,646,0
|
|
20231206,150700,450468944,646,646,646,646,145
|
|
20231206,150600,450375274,646,646,646,645,115
|
|
20231206,150500,450301019,646,646,646,646,20
|
|
20231206,150400,450288099,645,645,645,645,10
|
|
20231206,150300,450281649,646,646,646,646,10
|
|
20231206,150200,450275189,646,646,646,646,50
|
|
20231206,150100,450242889,646,645,646,645,4095
|
|
20231206,150000,447598210,645,645,645,645,10
|
|
20231206,145900,447591760,645,645,645,645,0
|
|
20231206,145800,447591760,645,645,645,645,0
|
|
20231206,145700,447591760,645,645,646,642,124
|
|
20231206,145600,447512073,646,643,646,643,1305
|
|
20231206,145500,446672946,643,643,643,643,10
|
|
20231206,145400,446666516,642,642,642,642,292
|
|
20231206,145300,446479052,642,642,642,642,1
|
|
20231206,145200,446478410,642,642,642,642,10
|
|
20231206,145100,446471990,642,642,642,642,0
|
|
20231206,145000,446471990,642,642,642,642,0
|
|
20231206,144900,446471990,642,642,642,642,0
|
|
20231206,144800,446471990,642,641,642,641,23
|
|
20231206,144700,446457237,642,642,644,642,61
|
|
20231206,144600,446418030,639,642,642,639,346
|
|
20231206,144500,446196568,640,641,642,640,15
|
|
20231206,144400,446186947,640,642,642,640,2860
|
|
20231206,144300,444351875,642,647,647,642,10001
|
|
20231206,144200,437923346,648,648,648,648,10
|
|
20231206,144100,437916866,648,648,648,648,3
|
|
20231206,144000,437914922,648,648,648,648,0
|
|
20231206,143900,437914922,648,648,648,648,154
|
|
20231206,143800,437815130,648,648,648,648,2
|
|
20231206,143700,437813834,648,648,648,648,83
|
|
20231206,143600,437760050,648,648,648,648,64
|
|
20231206,143500,437718578,648,648,648,648,11
|
|
20231206,143400,437711450,648,648,648,646,23
|
|
20231206,143300,437696576,648,647,648,647,4
|
|
20231206,143200,437693986,647,644,648,644,45
|
|
20231206,143100,437664925,642,642,642,642,5721
|
|
20231206,143000,433992043,641,643,643,641,6196
|
|
20231206,142900,430014123,642,643,643,642,11
|
|
20231206,142800,430007051,642,644,644,642,166
|
|
20231206,142700,429900312,645,644,645,643,6854
|
|
20231206,142600,425493178,645,643,645,643,804
|
|
20231206,142500,424976186,643,643,643,643,0
|
|
20231206,142400,424976186,643,643,643,643,0
|
|
20231206,142300,424976186,643,643,643,643,1
|
|
20231206,142200,424975543,642,642,643,642,5
|
|
20231206,142100,424972330,643,643,643,643,2
|
|
20231206,142000,424971044,645,645,645,645,0
|
|
20231206,141900,424971044,645,645,645,645,0
|
|
20231206,141800,424971044,645,645,645,645,10
|
|
20231206,141700,424964594,645,645,645,645,0
|
|
20231206,141600,424964594,645,643,645,642,6522
|
|
20231206,141500,420770916,642,643,643,642,5
|
|
20231206,141400,420767702,642,643,643,642,103
|
|
20231206,141300,420701574,643,643,643,643,5
|
|
20231206,141200,420698359,643,643,643,640,93
|
|
20231206,141100,420638705,643,643,643,643,1
|
|
20231206,141000,420638062,643,643,643,643,0
|
|
20231206,140900,420638062,643,643,643,643,0
|
|
20231206,140800,420638062,643,643,643,643,10
|
|
20231206,140700,420631632,645,645,645,645,0
|
|
20231206,140600,420631632,645,643,645,643,47
|
|
20231206,140500,420601358,640,640,640,640,0
|
|
20231206,140400,420601358,640,642,642,640,401
|
|
20231206,140300,420344636,642,642,642,642,0
|
|
20231206,140200,420344636,642,642,642,642,79
|
|
20231206,140100,420293918,642,642,642,642,0
|
|
20231206,140000,420293918,642,643,643,642,291
|
|
20231206,135900,420107086,645,644,645,644,21
|
|
20231206,135800,420093552,645,645,645,645,10
|
|
20231206,135700,420087102,645,645,645,645,22
|
|
20231206,135600,420072912,645,645,645,645,10
|
|
20231206,135500,420066462,644,644,644,644,100
|
|
20231206,135400,420002062,645,641,647,641,2646
|
|
20231206,135300,418297382,645,645,645,645,0
|
|
20231206,135200,418297382,645,645,645,645,2
|
|
20231206,135100,418296092,645,645,645,645,37
|
|
20231206,135000,418272227,645,642,645,642,102
|
|
20231206,134900,418206564,640,640,640,640,306
|
|
20231206,134800,418010724,642,642,642,642,3
|
|
20231206,134700,418008798,642,640,642,640,169
|
|
20231206,134600,417900618,642,643,643,640,107
|
|
20231206,134500,417831821,643,643,643,643,1
|
|
20231206,134400,417831178,644,644,644,644,0
|
|
20231206,134300,417831178,644,643,644,643,3
|
|
20231206,134200,417829248,639,640,640,639,498
|
|
20231206,134100,417510530,640,641,641,639,106
|
|
20231206,134000,417442676,644,644,644,644,0
|
|
20231206,133900,417442676,644,645,645,640,93
|
|
20231206,133800,417382729,645,645,645,645,20
|
|
20231206,133700,417369829,645,645,645,645,1900
|
|
20231206,133600,416144329,645,645,645,645,0
|
|
20231206,133500,416144329,645,647,647,644,2117
|
|
20231206,133400,414778928,647,644,648,644,354
|
|
20231206,133300,414549777,645,642,647,642,184
|
|
20231206,133200,414431195,643,640,643,640,30
|
|
20231206,133100,414411923,644,645,645,642,1449
|
|
20231206,133000,413481591,645,645,646,645,45
|
|
20231206,132900,413452551,639,646,646,639,109
|
|
20231206,132800,413382649,646,648,648,646,51
|
|
20231206,132700,413349681,649,649,649,649,37
|
|
20231206,132600,413325668,649,649,649,648,2680
|
|
20231206,132500,411586365,650,645,650,640,4913
|
|
20231206,132400,408399429,645,645,645,645,10
|
|
20231206,132300,408392979,646,645,646,645,306
|
|
20231206,132200,408195608,645,639,646,639,14445
|
|
20231206,132100,398935830,639,638,639,638,126
|
|
20231206,132000,398855441,638,638,638,638,1
|
|
20231206,131900,398854803,638,637,638,637,925
|
|
20231206,131800,398265517,637,636,637,636,60
|
|
20231206,131700,398227356,635,635,635,635,273
|
|
20231206,131600,398054001,635,635,635,633,421
|
|
20231206,131500,397787050,635,635,635,635,0
|
|
20231206,131400,397787050,635,635,635,635,11
|
|
20231206,131300,397780065,635,635,635,635,18
|
|
20231206,131200,397768635,635,635,635,635,0
|
|
20231206,131100,397768635,635,635,635,635,24
|
|
20231206,131000,397753395,635,637,637,635,2554
|
|
20231206,130900,396128156,638,639,639,638,29
|
|
20231206,130800,396109653,639,638,639,636,3038
|
|
20231206,130700,394177409,639,639,639,639,0
|
|
20231206,130600,394177409,639,639,639,639,10
|
|
20231206,130500,394171019,640,640,640,640,0
|
|
20231206,130400,394171019,640,639,640,639,303
|
|
20231206,130300,393977400,638,638,638,637,5
|
|
20231206,130200,393974211,637,639,640,637,5643
|
|
20231206,130100,390379449,640,640,640,640,0
|
|
20231206,130000,390379449,640,640,640,640,40
|
|
20231206,125900,390353849,640,638,640,638,33
|
|
20231206,125800,390332793,640,640,640,640,0
|
|
20231206,125700,390332793,640,640,640,640,0
|
|
20231206,125600,390332793,640,639,640,639,90
|
|
20231206,125500,390275281,639,640,640,638,2535
|
|
20231206,125400,388655405,640,640,640,640,103
|
|
20231206,125300,388589485,640,640,640,640,18
|
|
20231206,125200,388577965,640,638,640,638,1131
|
|
20231206,125100,387855803,638,638,638,638,2
|
|
20231206,125000,387854527,638,637,638,637,337
|
|
20231206,124900,387639855,637,636,637,636,65
|
|
20231206,124800,387598451,637,637,637,635,800
|
|
20231206,124700,387089042,637,638,638,637,956
|
|
20231206,124600,386480011,638,634,638,634,3854
|
|
20231206,124500,384029205,634,634,634,634,1
|
|
20231206,124400,384028571,633,633,633,633,995
|
|
20231206,124300,383398736,633,633,633,633,82
|
|
20231206,124200,383346830,633,633,633,633,0
|
|
20231206,124100,383346830,633,633,633,633,308
|
|
20231206,124000,383151866,633,632,633,631,71
|
|
20231206,123900,383107061,632,632,632,632,233
|
|
20231206,123800,382959805,632,632,632,632,0
|
|
20231206,123700,382959805,632,632,632,632,50
|
|
20231206,123600,382928205,632,632,632,632,0
|
|
20231206,123500,382928205,632,632,632,632,25
|
|
20231206,123400,382912405,632,632,632,632,2
|
|
20231206,123300,382911141,631,631,631,631,1
|
|
20231206,123200,382910510,630,630,630,630,0
|
|
20231206,123100,382910510,630,630,630,629,1362
|
|
20231206,123000,382052451,630,630,630,630,41
|
|
20231206,122900,382026621,631,632,632,631,139
|
|
20231206,122800,381938911,631,632,632,631,96
|
|
20231206,122700,381878325,633,631,633,631,220
|
|
20231206,122600,381739498,631,631,631,631,1002
|
|
20231206,122500,381107236,630,630,630,630,0
|
|
20231206,122400,381107236,630,632,632,630,315
|
|
20231206,122300,380908608,630,631,633,630,1088
|
|
20231206,122200,380223003,631,631,631,631,88
|
|
20231206,122100,380167475,631,631,631,631,103
|
|
20231206,122000,380102482,630,631,631,630,10
|
|
20231206,121900,380096173,632,631,632,631,3
|
|
20231206,121800,380094279,630,630,630,630,0
|
|
20231206,121700,380094279,630,632,632,630,1104
|
|
20231206,121600,379396890,633,632,633,632,123
|
|
20231206,121500,379319153,633,632,633,632,92
|
|
20231206,121400,379260976,632,630,632,630,449
|
|
20231206,121300,378978090,631,631,631,630,881
|
|
20231206,121200,378422257,631,631,631,631,1010
|
|
20231206,121100,377784947,630,629,634,629,97
|
|
20231206,121000,377723702,629,634,635,623,21556
|
|
20231206,120900,364211383,637,636,637,634,4406
|
|
20231206,120800,361417155,636,636,636,636,600
|
|
20231206,120700,361035555,636,636,636,636,0
|
|
20231206,120600,361035555,636,636,636,636,0
|
|
20231206,120500,361035555,636,636,636,636,2
|
|
20231206,120400,361034283,636,636,636,635,5
|
|
20231206,120300,361031104,636,636,636,636,2
|
|
20231206,120200,361029832,636,635,636,635,501
|
|
20231206,120100,360711615,635,634,635,634,110
|
|
20231206,120000,360641774,634,633,634,633,2387
|
|
20231206,115900,359130802,633,632,633,632,2688
|
|
20231206,115800,357431976,632,632,632,632,0
|
|
20231206,115700,357431976,632,632,632,632,10
|
|
20231206,115600,357425656,632,632,632,632,0
|
|
20231206,115500,357425656,632,632,632,632,0
|
|
20231206,115400,357425656,632,632,632,632,0
|
|
20231206,115300,357425656,632,630,632,630,1375
|
|
20231206,115200,356558914,630,631,631,630,32
|
|
20231206,115100,356538753,631,630,631,630,21
|
|
20231206,115000,356525512,625,632,634,625,10053
|
|
20231206,114900,350224914,634,633,634,626,12216
|
|
20231206,114800,342547774,633,632,633,632,307
|
|
20231206,114700,342353452,632,628,632,628,5373
|
|
20231206,114600,338971292,628,630,630,628,1022
|
|
20231206,114500,338329396,629,634,635,624,24748
|
|
20231206,114400,322827439,638,632,641,632,10228
|
|
20231206,114300,316310136,632,632,632,625,9019
|
|
20231206,114200,310666780,627,631,636,626,10047
|
|
20231206,114100,304362578,639,639,639,628,24600
|
|
20231206,114000,288766749,637,642,642,637,10504
|
|
20231206,113900,282058059,643,643,643,642,69
|
|
20231206,113800,282013694,643,643,643,643,11
|
|
20231206,113700,282006621,643,643,643,643,0
|
|
20231206,113600,282006621,643,643,643,643,0
|
|
20231206,113500,282006621,643,645,646,643,33
|
|
20231206,113400,281985367,646,645,646,645,20
|
|
20231206,113300,281972455,644,646,646,644,662
|
|
20231206,113200,281545470,648,648,648,648,11
|
|
20231206,113100,281538342,648,646,648,646,2
|
|
20231206,113000,281537048,648,647,648,647,335
|
|
20231206,112900,281319985,648,648,648,648,0
|
|
20231206,112800,281319985,648,647,648,647,83
|
|
20231206,112700,281266281,648,647,648,646,1534
|
|
20231206,112600,280272528,648,649,649,645,12228
|
|
20231206,112500,272376256,648,649,650,647,254
|
|
20231206,112400,272211568,650,647,650,647,399
|
|
20231206,112300,271952646,647,646,647,645,480
|
|
20231206,112200,271642989,647,647,647,646,4
|
|
20231206,112100,271640402,647,647,647,647,10
|
|
20231206,112000,271633932,647,649,649,647,2
|
|
20231206,111900,271632636,650,647,650,645,486
|
|
20231206,111800,271317274,647,646,647,645,482
|
|
20231206,111700,271006047,646,645,646,645,1267
|
|
20231206,111600,270188831,645,644,645,644,184
|
|
20231206,111500,270070334,644,643,644,643,8
|
|
20231206,111400,270065187,643,640,643,640,10589
|
|
20231206,111300,263275135,640,640,640,640,11
|
|
20231206,111200,263268095,641,641,641,641,350
|
|
20231206,111100,263043745,641,641,641,641,1
|
|
20231206,111000,263043104,640,640,640,640,1062
|
|
20231206,110900,262363424,641,641,641,641,133
|
|
20231206,110800,262278171,642,642,642,642,9
|
|
20231206,110700,262272393,642,642,642,642,0
|
|
20231206,110600,262272393,642,642,642,642,210
|
|
20231206,110500,262137573,642,641,642,641,139
|
|
20231206,110400,262048453,641,641,641,641,1000
|
|
20231206,110300,261407453,641,641,641,641,11
|
|
20231206,110200,261400402,641,641,641,641,10
|
|
20231206,110100,261393992,641,639,641,639,1019
|
|
20231206,110000,260742225,639,639,639,639,0
|
|
20231206,105900,260742225,639,639,639,639,375
|
|
20231206,105800,260502600,639,640,640,638,393
|
|
20231206,105700,260251471,639,641,641,639,2325
|
|
20231206,105600,258761868,641,639,641,639,845
|
|
20231206,105500,258221065,639,639,639,639,248
|
|
20231206,105400,258062593,638,639,639,638,3
|
|
20231206,105300,258060677,638,640,640,638,816
|
|
20231206,105200,257538515,640,642,642,640,452
|
|
20231206,105100,257248678,643,643,643,643,30
|
|
20231206,105000,257229388,643,643,643,643,10
|
|
20231206,104900,257222958,643,643,643,643,31
|
|
20231206,104800,257203025,643,643,643,643,10
|
|
20231206,104700,257196595,643,642,643,642,2
|
|
20231206,104600,257195310,643,642,643,642,44
|
|
20231206,104500,257167061,642,641,642,641,2
|
|
20231206,104400,257165778,642,640,642,640,803
|
|
20231206,104300,256651823,640,640,640,639,666
|
|
20231206,104200,256226193,639,640,640,639,1613
|
|
20231206,104100,255195448,640,640,640,640,323
|
|
20231206,104000,254988728,639,639,639,639,390
|
|
20231206,103900,254739518,639,639,640,636,342
|
|
20231206,103800,254521485,640,637,640,637,2000
|
|
20231206,103700,253243758,637,636,637,636,26
|
|
20231206,103600,253227197,637,637,637,637,0
|
|
20231206,103500,253227197,637,637,637,637,80
|
|
20231206,103400,253176237,637,637,637,637,57
|
|
20231206,103300,253139928,637,637,637,637,0
|
|
20231206,103200,253139928,637,637,637,635,608
|
|
20231206,103100,252753818,637,637,637,637,96
|
|
20231206,103000,252692666,637,637,637,637,1
|
|
20231206,102900,252692029,637,634,637,634,202
|
|
20231206,102800,252563958,635,635,635,635,53
|
|
20231206,102700,252530303,635,635,635,635,12
|
|
20231206,102600,252522683,634,636,636,634,150
|
|
20231206,102500,252427433,635,635,635,635,1
|
|
20231206,102400,252426798,636,636,636,636,10
|
|
20231206,102300,252420438,637,637,637,637,10
|
|
20231206,102200,252414068,637,636,637,636,121
|
|
20231206,102100,252337001,638,638,638,638,137
|
|
20231206,102000,252249595,638,638,638,638,102
|
|
20231206,101900,252184519,635,636,638,635,3047
|
|
20231206,101800,250243585,632,637,638,632,690
|
|
20231206,101700,249804490,637,632,637,632,188
|
|
20231206,101600,249684942,636,634,636,634,331
|
|
20231206,101500,249475065,634,633,634,630,347
|
|
20231206,101400,249255367,633,631,633,630,22
|
|
20231206,101300,249241446,633,630,633,630,1236
|
|
20231206,101200,248460403,631,630,631,630,472
|
|
20231206,101100,248162641,630,629,630,629,3126
|
|
20231206,101000,246193721,629,629,629,629,341
|
|
20231206,100900,245979232,626,626,629,626,12611
|
|
20231206,100800,238084446,626,627,627,625,3039
|
|
20231206,100700,236182333,627,629,629,627,148
|
|
20231206,100600,236089531,629,628,630,628,1275
|
|
20231206,100500,235287192,628,627,628,627,2415
|
|
20231206,100400,233771897,628,624,628,624,2828
|
|
20231206,100300,232003590,624,626,626,624,223
|
|
20231206,100200,231864266,626,626,626,626,25
|
|
20231206,100100,231848616,626,626,627,626,867
|
|
20231206,100000,231305873,626,625,627,625,809
|
|
20231206,095900,230800240,624,623,625,623,1025
|
|
20231206,095800,230161325,623,623,623,623,635
|
|
20231206,095700,229765720,623,622,623,621,3914
|
|
20231206,095600,227331448,621,621,621,620,1002
|
|
20231206,095500,226709704,621,619,621,619,944
|
|
20231206,095400,226124290,619,616,619,616,542
|
|
20231206,095300,225790415,616,620,620,615,2201
|
|
20231206,095200,224434998,620,622,622,615,37463
|
|
20231206,095100,201271893,624,621,624,621,1052
|
|
20231206,095000,200618347,622,622,625,621,1623
|
|
20231206,094900,199607944,625,619,625,618,4590
|
|
20231206,094800,196753588,620,621,621,618,389
|
|
20231206,094700,196512844,621,619,621,618,4343
|
|
20231206,094600,193824789,618,622,622,617,25010
|
|
20231206,094500,178304799,622,625,627,622,407
|
|
20231206,094400,178051035,627,629,629,624,266
|
|
20231206,094300,177884323,628,621,630,621,12966
|
|
20231206,094200,169769689,622,629,630,617,38260
|
|
20231206,094100,145962513,630,631,631,624,29604
|
|
20231206,094000,127442546,632,632,632,631,24
|
|
20231206,093900,127427395,631,631,632,631,955
|
|
20231206,093800,126824309,631,632,632,631,361
|
|
20231206,093700,126596159,631,633,633,631,1813
|
|
20231206,093600,125449708,633,632,633,631,940
|
|
20231206,093500,124855392,633,633,633,632,216
|
|
20231206,093400,124718665,633,633,634,627,5634
|
|
20231206,093300,121179016,634,634,634,626,6155
|
|
20231206,093200,117304526,635,634,635,634,930
|
|
20231206,093100,116714057,634,630,634,629,4028
|
|
20231206,093000,114180308,629,637,637,629,11158
|
|
20231206,092900,107148403,638,636,638,636,9
|
|
20231206,092800,107142673,637,636,638,632,4402
|
|
20231206,092700,104353799,639,632,645,630,17501
|
|
20231206,092600,93292241,632,635,639,631,15441
|
|
20231206,092500,83517866,635,634,638,634,12795
|
|
20231206,092400,75382268,635,635,635,634,7027
|
|
20231206,092300,70920214,636,639,639,636,6781
|
|
20231206,092200,66603667,639,641,641,639,2714
|
|
20231206,092100,64866028,641,643,643,641,621
|
|
20231206,092000,64467315,643,643,643,641,194
|
|
20231206,091900,64342577,643,642,643,642,30
|
|
20231206,091800,64323290,642,638,642,638,6128
|
|
20231206,091700,60407523,639,644,644,635,21576
|
|
20231206,091600,46596638,643,644,645,643,1789
|
|
20231206,091500,45444481,644,645,645,644,239
|
|
20231206,091400,45290528,646,647,647,646,2
|
|
20231206,091300,45289235,646,644,646,644,3
|
|
20231206,091200,45287300,647,646,647,643,705
|
|
20231206,091100,44831208,647,646,647,642,311
|
|
20231206,091000,44631216,647,644,648,640,5038
|
|
20231206,090900,41391814,645,645,648,641,12346
|
|
20231206,090800,33452607,645,646,647,645,239
|
|
20231206,090700,33298213,650,647,650,647,97
|
|
20231206,090600,33235222,644,644,644,644,7080
|
|
20231206,090500,28675702,644,647,648,644,18048
|
|
20231206,090400,17029436,650,654,654,644,5004
|
|
20231206,090300,13796117,654,654,654,654,166
|
|
20231206,090200,13687553,654,653,654,653,2117
|
|
20231206,090100,12303122,652,655,655,650,5900
|
|
20231206,090000,8467043,655,657,657,655,12895
|