620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,191700,6511077306,884,884,884,884,90301
|
|
20231207,191600,6511077306,884,884,884,884,0
|
|
20231207,191500,6511077306,884,884,884,884,0
|
|
20231207,191400,6511077306,884,884,884,884,0
|
|
20231207,191300,6511077306,884,884,884,884,0
|
|
20231207,191200,6511077306,884,884,884,884,0
|
|
20231207,191100,6511077306,884,884,884,884,0
|
|
20231207,191000,6511077306,884,884,884,884,0
|
|
20231207,190900,6511077306,884,884,884,884,0
|
|
20231207,190800,6511077306,884,884,884,884,0
|
|
20231207,190700,6511077306,884,884,884,884,0
|
|
20231207,190600,6511077306,884,884,884,884,0
|
|
20231207,190500,6511077306,884,884,884,884,0
|
|
20231207,190400,6511077306,884,884,884,884,0
|
|
20231207,190300,6511077306,884,884,884,884,0
|
|
20231207,190200,6511077306,884,884,884,884,0
|
|
20231207,190100,6511077306,884,884,884,884,0
|
|
20231207,190000,6511077306,884,884,884,884,0
|
|
20231207,185900,6511077306,884,884,884,884,0
|
|
20231207,185800,6511077306,884,884,884,884,0
|
|
20231207,185700,6511077306,884,884,884,884,0
|
|
20231207,185600,6511077306,884,884,884,884,0
|
|
20231207,185500,6511077306,884,884,884,884,0
|
|
20231207,185400,6511077306,884,884,884,884,0
|
|
20231207,185300,6511077306,884,884,884,884,0
|
|
20231207,185200,6511077306,884,884,884,884,0
|
|
20231207,185100,6511077306,884,884,884,884,0
|
|
20231207,185000,6511077306,884,884,884,884,0
|
|
20231207,184900,6511077306,884,884,884,884,0
|
|
20231207,184800,6511077306,884,884,884,884,0
|
|
20231207,184700,6511077306,884,884,884,884,90301
|
|
20231207,184600,6511077306,884,884,884,884,0
|
|
20231207,184500,6511077306,884,884,884,884,0
|
|
20231207,184400,6511077306,884,884,884,884,0
|
|
20231207,184300,6511077306,884,884,884,884,0
|
|
20231207,184200,6511077306,884,884,884,884,0
|
|
20231207,184100,6511077306,884,884,884,884,0
|
|
20231207,184000,6511077306,884,884,884,884,0
|
|
20231207,183900,6511077306,884,884,884,884,0
|
|
20231207,183800,6511077306,884,884,884,884,0
|
|
20231207,183700,6511077306,884,884,884,884,0
|
|
20231207,183600,6511077306,884,884,884,884,0
|
|
20231207,183500,6511077306,884,884,884,884,0
|
|
20231207,183400,6511077306,884,884,884,884,0
|
|
20231207,183300,6511077306,884,884,884,884,0
|
|
20231207,183200,6511077306,884,884,884,884,0
|
|
20231207,183100,6511077306,884,884,884,884,0
|
|
20231207,183000,6511077306,884,884,884,884,0
|
|
20231207,182900,6511077306,884,884,884,884,0
|
|
20231207,182800,6511077306,884,884,884,884,0
|
|
20231207,182700,6511077306,884,884,884,884,0
|
|
20231207,182600,6511077306,884,884,884,884,0
|
|
20231207,182500,6511077306,884,884,884,884,0
|
|
20231207,182400,6511077306,884,884,884,884,0
|
|
20231207,182300,6511077306,884,884,884,884,0
|
|
20231207,182200,6511077306,884,884,884,884,0
|
|
20231207,182100,6511077306,884,884,884,884,0
|
|
20231207,182000,6511077306,884,884,884,884,0
|
|
20231207,181900,6511077306,884,884,884,884,0
|
|
20231207,181800,6511077306,884,884,884,884,0
|
|
20231207,181700,6511077306,884,884,884,884,90301
|
|
20231207,181600,6511077306,884,884,884,884,0
|
|
20231207,181500,6511077306,884,884,884,884,0
|
|
20231207,181400,6511077306,884,884,884,884,0
|
|
20231207,181300,6511077306,884,884,884,884,0
|
|
20231207,181200,6511077306,884,884,884,884,0
|
|
20231207,181100,6511077306,884,884,884,884,0
|
|
20231207,181000,6511077306,884,884,884,884,0
|
|
20231207,180900,6511077306,884,884,884,884,0
|
|
20231207,180800,6511077306,884,884,884,884,0
|
|
20231207,180700,6511077306,884,884,884,884,0
|
|
20231207,180600,6511077306,884,884,884,884,0
|
|
20231207,180500,6511077306,884,884,884,884,0
|
|
20231207,180400,6511077306,884,884,884,884,0
|
|
20231207,180300,6511077306,884,884,884,884,0
|
|
20231207,180200,6511077306,884,884,884,884,0
|
|
20231207,180100,6511077306,884,884,884,884,0
|
|
20231207,180000,6511077306,884,884,884,884,0
|
|
20231207,175900,6511077306,884,884,884,884,0
|
|
20231207,175800,6511077306,884,884,884,884,0
|
|
20231207,175700,6511077306,884,884,884,884,0
|
|
20231207,175600,6511077306,884,884,884,884,0
|
|
20231207,175500,6511077306,884,884,884,884,0
|
|
20231207,175400,6511077306,884,884,884,884,0
|
|
20231207,175300,6511077306,884,884,884,884,0
|
|
20231207,175200,6511077306,884,884,884,884,0
|
|
20231207,175100,6511077306,884,884,884,884,0
|
|
20231207,175000,6511077306,884,884,884,884,0
|
|
20231207,174900,6511077306,884,884,884,884,0
|
|
20231207,174800,6511077306,884,884,884,884,0
|
|
20231207,174700,6511077306,884,884,884,884,90301
|
|
20231207,174600,6511077306,884,884,884,884,0
|
|
20231207,174500,6511077306,884,884,884,884,0
|
|
20231207,174400,6511077306,884,884,884,884,0
|
|
20231207,174300,6511077306,884,884,884,884,0
|
|
20231207,174200,6511077306,884,884,884,884,0
|
|
20231207,174100,6511077306,884,884,884,884,0
|
|
20231207,174000,6511077306,884,884,884,884,0
|
|
20231207,173900,6511077306,884,884,884,884,0
|
|
20231207,173800,6511077306,884,884,884,884,0
|
|
20231207,173700,6511077306,884,884,884,884,0
|
|
20231207,173600,6511077306,884,884,884,884,0
|
|
20231207,173500,6511077306,884,884,884,884,0
|
|
20231207,173400,6511077306,884,884,884,884,0
|
|
20231207,173300,6511077306,884,884,884,884,0
|
|
20231207,173200,6511077306,884,884,884,884,0
|
|
20231207,173100,6511077306,884,884,884,884,0
|
|
20231207,173000,6511077306,884,884,884,884,0
|
|
20231207,172900,6511077306,884,884,884,884,0
|
|
20231207,172800,6511077306,884,884,884,884,0
|
|
20231207,172700,6511077306,884,884,884,884,0
|
|
20231207,172600,6511077306,884,884,884,884,0
|
|
20231207,172500,6511077306,884,884,884,884,0
|
|
20231207,172400,6511077306,884,884,884,884,0
|
|
20231207,172300,6511077306,884,884,884,884,0
|
|
20231207,172200,6511077306,884,884,884,884,0
|
|
20231207,172100,6511077306,884,884,884,884,0
|
|
20231207,172000,6511077306,884,884,884,884,0
|
|
20231207,171900,6511077306,884,884,884,884,0
|
|
20231207,171800,6511077306,884,884,884,884,0
|
|
20231207,171700,6511077306,884,884,884,884,90301
|
|
20231207,171600,6511077306,884,884,884,884,0
|
|
20231207,171500,6511077306,884,884,884,884,0
|
|
20231207,171400,6511077306,884,884,884,884,0
|
|
20231207,171300,6511077306,884,884,884,884,0
|
|
20231207,171200,6511077306,884,884,884,884,0
|
|
20231207,171100,6511077306,884,884,884,884,0
|
|
20231207,171000,6511077306,884,884,884,884,0
|
|
20231207,170900,6511077306,884,884,884,884,0
|
|
20231207,170800,6511077306,884,884,884,884,0
|
|
20231207,170700,6511077306,884,884,884,884,0
|
|
20231207,170600,6511077306,884,884,884,884,0
|
|
20231207,170500,6511077306,884,884,884,884,0
|
|
20231207,170400,6511077306,884,884,884,884,0
|
|
20231207,170300,6511077306,884,884,884,884,0
|
|
20231207,170200,6511077306,884,884,884,884,0
|
|
20231207,170100,6511077306,884,884,884,884,0
|
|
20231207,170000,6511077306,884,884,884,884,0
|
|
20231207,165900,6511077306,884,884,884,884,0
|
|
20231207,165800,6511077306,884,884,884,884,0
|
|
20231207,165700,6511077306,884,884,884,884,0
|
|
20231207,165600,6511077306,884,884,884,884,0
|
|
20231207,165500,6511077306,884,884,884,884,0
|
|
20231207,165400,6511077306,884,884,884,884,0
|
|
20231207,165300,6511077306,884,884,884,884,0
|
|
20231207,165200,6511077306,884,884,884,884,0
|
|
20231207,165100,6511077306,884,884,884,884,0
|
|
20231207,165000,6511077306,884,884,884,884,0
|
|
20231207,164900,6511077306,884,884,884,884,0
|
|
20231207,164800,6511077306,884,884,884,884,0
|
|
20231207,164700,6511077306,884,884,884,884,90301
|
|
20231207,164600,6511077306,884,884,884,884,0
|
|
20231207,164500,6511077306,884,884,884,884,0
|
|
20231207,164400,6511077306,884,884,884,884,0
|
|
20231207,164300,6511077306,884,884,884,884,0
|
|
20231207,164200,6511077306,884,884,884,884,0
|
|
20231207,164100,6511077306,884,884,884,884,0
|
|
20231207,164000,6511077306,884,884,884,884,0
|
|
20231207,163900,6511077306,884,884,884,884,0
|
|
20231207,163800,6511077306,884,884,884,884,0
|
|
20231207,163700,6511077306,884,884,884,884,0
|
|
20231207,163600,6511077306,884,884,884,884,0
|
|
20231207,163500,6511077306,884,884,884,884,0
|
|
20231207,163400,6511077306,884,884,884,884,0
|
|
20231207,163300,6511077306,884,884,884,884,0
|
|
20231207,163200,6511077306,884,884,884,884,0
|
|
20231207,163100,6511077306,884,884,884,884,0
|
|
20231207,163000,6511077306,884,884,884,884,0
|
|
20231207,162900,6511077306,884,884,884,884,0
|
|
20231207,162800,6511077306,884,884,884,884,0
|
|
20231207,162700,6511077306,884,884,884,884,0
|
|
20231207,162600,6511077306,884,884,884,884,0
|
|
20231207,162500,6511077306,884,884,884,884,0
|
|
20231207,162400,6511077306,884,884,884,884,0
|
|
20231207,162300,6511077306,884,884,884,884,0
|
|
20231207,162200,6511077306,884,884,884,884,0
|
|
20231207,162100,6511077306,884,884,884,884,0
|
|
20231207,162000,6511077306,884,884,884,884,0
|
|
20231207,161900,6511077306,884,884,884,884,0
|
|
20231207,161800,6511077306,884,884,884,884,0
|
|
20231207,161700,6511077306,884,884,884,884,90301
|
|
20231207,161600,6511077306,884,884,884,884,0
|
|
20231207,161500,6511077306,884,884,884,884,0
|
|
20231207,161400,6511077306,884,884,884,884,0
|
|
20231207,161300,6511077306,884,884,884,884,0
|
|
20231207,161200,6511077306,884,884,884,884,0
|
|
20231207,161100,6511077306,884,884,884,884,0
|
|
20231207,161000,6511077306,884,884,884,884,0
|
|
20231207,160900,6511077306,884,884,884,884,0
|
|
20231207,160800,6511077306,884,884,884,884,0
|
|
20231207,160700,6511077306,884,884,884,884,0
|
|
20231207,160600,6511077306,884,884,884,884,0
|
|
20231207,160500,6511077306,884,884,884,884,0
|
|
20231207,160400,6511077306,884,884,884,884,0
|
|
20231207,160300,6511077306,884,884,884,884,0
|
|
20231207,160200,6511077306,884,884,884,884,0
|
|
20231207,160100,6511077306,884,884,884,884,0
|
|
20231207,160000,6511077306,884,884,884,884,0
|
|
20231207,155900,6511077306,884,884,884,884,0
|
|
20231207,155800,6511077306,884,884,884,884,0
|
|
20231207,155700,6511077306,884,884,884,884,0
|
|
20231207,155600,6511077306,884,884,884,884,0
|
|
20231207,155500,6511077306,884,884,884,884,0
|
|
20231207,155400,6511077306,884,884,884,884,0
|
|
20231207,155300,6511077306,884,884,884,884,0
|
|
20231207,155200,6511077306,884,884,884,884,0
|
|
20231207,155100,6511077306,884,884,884,884,0
|
|
20231207,155000,6511077306,884,884,884,884,0
|
|
20231207,154900,6511077306,884,884,884,884,0
|
|
20231207,154800,6511077306,884,884,884,884,0
|
|
20231207,154700,6511077306,884,884,884,884,90301
|
|
20231207,154600,6511077306,884,884,884,884,0
|
|
20231207,154500,6511077306,884,884,884,884,0
|
|
20231207,154400,6511077306,884,884,884,884,0
|
|
20231207,154300,6511077306,884,884,884,884,0
|
|
20231207,154200,6511077306,884,884,884,884,0
|
|
20231207,154100,6511077306,884,884,884,884,0
|
|
20231207,154000,6511077306,884,884,884,884,0
|
|
20231207,153900,6511077306,884,884,884,884,0
|
|
20231207,153800,6511077306,884,884,884,884,0
|
|
20231207,153700,6511077306,884,884,884,884,0
|
|
20231207,153600,6511077306,884,884,884,884,0
|
|
20231207,153500,6511077306,884,884,884,884,0
|
|
20231207,153400,6511077306,884,884,884,884,0
|
|
20231207,153300,6511077306,884,884,884,884,0
|
|
20231207,153200,6511077306,884,884,884,884,0
|
|
20231207,153100,6511077306,884,884,884,884,0
|
|
20231207,153000,6511077306,884,884,884,884,90301
|
|
20231207,152900,6431251222,890,890,890,890,0
|
|
20231207,152800,6431251222,890,890,890,890,0
|
|
20231207,152700,6431251222,890,890,890,890,0
|
|
20231207,152600,6431251222,890,890,890,890,0
|
|
20231207,152500,6431251222,890,890,890,890,0
|
|
20231207,152400,6431251222,890,890,890,890,0
|
|
20231207,152300,6431251222,890,890,890,890,0
|
|
20231207,152200,6431251222,890,890,890,890,0
|
|
20231207,152100,6431251222,890,890,890,890,0
|
|
20231207,152000,6431251222,890,890,890,890,0
|
|
20231207,151900,6431251222,890,888,890,887,42775
|
|
20231207,151800,6393267714,887,887,888,886,10845
|
|
20231207,151700,6383646863,888,887,888,885,28273
|
|
20231207,151600,6358563586,888,889,889,887,5055
|
|
20231207,151500,6354075578,889,888,889,886,4421
|
|
20231207,151400,6350153769,888,887,889,886,30263
|
|
20231207,151300,6323297229,888,888,888,887,3602
|
|
20231207,151200,6320101971,888,887,889,887,16750
|
|
20231207,151100,6305240484,887,887,887,886,9894
|
|
20231207,151000,6296466337,886,886,887,886,4474
|
|
20231207,150900,6292499914,887,886,887,886,3759
|
|
20231207,150800,6289169436,887,887,887,885,42250
|
|
20231207,150700,6251768386,887,886,887,886,6483
|
|
20231207,150600,6246019290,885,886,887,885,6747
|
|
20231207,150500,6240040432,886,886,886,884,14519
|
|
20231207,150400,6227192640,886,886,887,885,1867
|
|
20231207,150300,6225537087,885,887,888,885,6081
|
|
20231207,150200,6220145486,887,887,887,885,20329
|
|
20231207,150100,6202116029,886,886,887,885,9783
|
|
20231207,150000,6193457053,887,885,887,885,13245
|
|
20231207,145900,6181713102,885,886,886,885,39191
|
|
20231207,145800,6147028628,887,887,887,886,3663
|
|
20231207,145700,6143782700,888,886,888,885,7620
|
|
20231207,145600,6137036236,885,887,887,885,19605
|
|
20231207,145500,6119671809,887,887,888,886,4707
|
|
20231207,145400,6115500885,887,888,888,887,12291
|
|
20231207,145300,6104594769,889,889,889,888,11788
|
|
20231207,145200,6094126983,889,890,890,889,8803
|
|
20231207,145100,6086294966,890,891,891,890,12218
|
|
20231207,145000,6075415613,891,890,891,888,6909
|
|
20231207,144900,6069272714,890,889,891,888,19681
|
|
20231207,144800,6051755583,889,890,890,888,568
|
|
20231207,144700,6051250688,890,888,890,888,21091
|
|
20231207,144600,6032517059,887,887,888,886,8543
|
|
20231207,144500,6024939862,888,889,889,887,7749
|
|
20231207,144400,6018060114,888,889,889,888,1135
|
|
20231207,144300,6017052108,889,888,889,886,23988
|
|
20231207,144200,5995770621,887,890,890,887,7140
|
|
20231207,144100,5989435050,889,890,890,889,4226
|
|
20231207,144000,5985676619,889,890,890,889,3568
|
|
20231207,143900,5982503460,890,889,890,889,622
|
|
20231207,143800,5981950114,889,886,889,886,24675
|
|
20231207,143700,5960059765,887,886,888,886,9480
|
|
20231207,143600,5951653622,887,887,887,886,2667
|
|
20231207,143500,5949288028,887,888,888,886,1614
|
|
20231207,143400,5947856420,888,888,889,887,1831
|
|
20231207,143300,5946231605,887,889,889,887,7379
|
|
20231207,143200,5939683067,889,892,892,888,2362
|
|
20231207,143100,5937585149,891,892,892,889,8072
|
|
20231207,143000,5930397981,892,891,893,888,6823
|
|
20231207,142900,5924313701,891,889,891,888,3493
|
|
20231207,142800,5921209662,888,889,889,888,2606
|
|
20231207,142700,5918892957,889,889,889,888,6650
|
|
20231207,142600,5912985583,889,889,889,888,1107
|
|
20231207,142500,5912002252,889,893,895,889,4370
|
|
20231207,142400,5908103254,893,891,893,891,5073
|
|
20231207,142300,5903581426,891,889,891,888,16211
|
|
20231207,142200,5889167366,889,888,889,887,2118
|
|
20231207,142100,5887286471,888,886,888,885,13915
|
|
20231207,142000,5874948603,884,886,886,883,20888
|
|
20231207,141900,5856483072,886,887,887,885,8384
|
|
20231207,141800,5849056446,887,886,888,886,3223
|
|
20231207,141700,5846200726,886,886,889,885,10956
|
|
20231207,141600,5836483414,886,886,888,884,8942
|
|
20231207,141500,5828568187,888,886,888,884,11001
|
|
20231207,141400,5818825407,886,886,886,885,6913
|
|
20231207,141300,5812704894,886,885,886,885,5966
|
|
20231207,141200,5807420086,885,885,886,884,11476
|
|
20231207,141100,5797264585,886,886,886,885,2665
|
|
20231207,141000,5794905555,885,887,887,885,18508
|
|
20231207,140900,5778518633,887,885,887,885,9885
|
|
20231207,140800,5769769547,886,889,889,885,35305
|
|
20231207,140700,5738462787,889,888,890,888,6774
|
|
20231207,140600,5732441870,889,888,889,888,2596
|
|
20231207,140500,5730136363,889,889,891,888,3619
|
|
20231207,140400,5726916557,890,891,891,887,6646
|
|
20231207,140300,5721013647,891,887,893,887,12681
|
|
20231207,140200,5709748556,888,888,895,888,7169
|
|
20231207,140100,5703366484,888,889,892,888,7566
|
|
20231207,140000,5696639851,890,893,893,889,3933
|
|
20231207,135900,5693140257,894,891,896,891,15748
|
|
20231207,135800,5679060289,894,894,894,890,1735
|
|
20231207,135700,5677511185,895,890,895,889,25721
|
|
20231207,135600,5654571900,890,891,891,888,141
|
|
20231207,135500,5654446519,888,891,891,888,1935
|
|
20231207,135400,5652724739,890,889,890,888,5869
|
|
20231207,135300,5647509535,890,892,892,890,895
|
|
20231207,135200,5646712967,892,889,894,885,21390
|
|
20231207,135100,5627703206,889,889,889,887,4395
|
|
20231207,135000,5623801559,889,888,889,885,16479
|
|
20231207,134900,5609201458,888,888,889,887,1190
|
|
20231207,134800,5608144955,888,887,888,885,17461
|
|
20231207,134700,5592678755,887,889,889,887,2266
|
|
20231207,134600,5590667319,889,889,889,887,6650
|
|
20231207,134500,5584759376,888,888,888,885,36000
|
|
20231207,134400,5552850333,887,888,889,887,7113
|
|
20231207,134300,5546539987,888,887,889,886,11216
|
|
20231207,134200,5536590285,887,890,890,887,9124
|
|
20231207,134100,5528494480,888,889,890,888,5579
|
|
20231207,134000,5523534859,890,891,891,890,3261
|
|
20231207,133900,5520632506,890,890,890,889,5310
|
|
20231207,133800,5515906617,890,891,891,889,10676
|
|
20231207,133700,5506404906,891,891,891,891,3262
|
|
20231207,133600,5503498464,890,888,891,888,23950
|
|
20231207,133500,5482223471,888,890,890,888,12949
|
|
20231207,133400,5470717933,889,890,890,889,12740
|
|
20231207,133300,5459382591,891,890,891,890,5323
|
|
20231207,133200,5454642317,890,890,891,889,1737
|
|
20231207,133100,5453096093,890,890,890,889,3046
|
|
20231207,133000,5450385180,890,892,895,890,25464
|
|
20231207,132900,5427693978,892,892,892,891,3112
|
|
20231207,132800,5424918115,891,891,892,890,13499
|
|
20231207,132700,5412890358,891,891,891,890,2555
|
|
20231207,132600,5410614584,891,890,891,889,6503
|
|
20231207,132500,5404827108,890,886,890,885,37751
|
|
20231207,132400,5371338921,886,887,889,885,29681
|
|
20231207,132300,5345029663,886,887,889,886,20898
|
|
20231207,132200,5326476006,888,889,889,885,123530
|
|
20231207,132100,5216986358,889,891,891,888,38660
|
|
20231207,132000,5182618924,891,890,891,889,46203
|
|
20231207,131900,5141503921,890,893,894,890,22121
|
|
20231207,131800,5121789246,894,894,895,892,3653
|
|
20231207,131700,5118522795,894,895,895,892,4784
|
|
20231207,131600,5114248438,894,895,895,894,4804
|
|
20231207,131500,5109950073,895,894,895,893,9494
|
|
20231207,131400,5101465501,894,893,894,892,10336
|
|
20231207,131300,5092236739,893,893,893,892,2171
|
|
20231207,131200,5090299156,892,892,893,891,21182
|
|
20231207,131100,5071411129,892,894,894,891,19954
|
|
20231207,131000,5053609802,894,893,895,891,14580
|
|
20231207,130900,5040590678,893,895,895,891,45204
|
|
20231207,130800,5000237412,894,898,898,894,64099
|
|
20231207,130700,4942811697,897,897,898,897,11601
|
|
20231207,130600,4932402700,897,899,900,897,19184
|
|
20231207,130500,4915170702,900,900,900,898,28767
|
|
20231207,130400,4889325916,900,900,900,899,8686
|
|
20231207,130300,4881515294,899,900,900,899,4474
|
|
20231207,130200,4877488725,900,899,903,899,4964
|
|
20231207,130100,4873021069,900,900,900,899,6030
|
|
20231207,130000,4867594832,900,903,903,900,38113
|
|
20231207,125900,4833263824,902,903,903,902,4242
|
|
20231207,125800,4829433662,903,904,904,903,88
|
|
20231207,125700,4829354146,904,905,906,903,1300
|
|
20231207,125600,4828179220,904,908,908,903,267
|
|
20231207,125500,4827937923,908,904,909,901,10026
|
|
20231207,125400,4818857450,901,901,902,900,7651
|
|
20231207,125300,4811962808,901,900,901,900,3553
|
|
20231207,125200,4808762686,900,901,901,900,2438
|
|
20231207,125100,4806566153,902,900,902,900,2903
|
|
20231207,125000,4803950356,900,904,904,900,30462
|
|
20231207,124900,4776511026,904,902,904,901,2129
|
|
20231207,124800,4774590756,902,902,903,901,7983
|
|
20231207,124700,4767390510,902,903,903,901,11036
|
|
20231207,124600,4757442616,903,902,903,902,1492
|
|
20231207,124500,4756096772,902,901,902,901,15006
|
|
20231207,124400,4742565002,901,903,903,901,4654
|
|
20231207,124300,4738369554,902,903,903,902,1075
|
|
20231207,124200,4737399641,903,904,904,902,3584
|
|
20231207,124100,4734166372,904,902,904,901,9897
|
|
20231207,124000,4725245571,904,903,904,902,11706
|
|
20231207,123900,4714683902,902,903,904,902,10503
|
|
20231207,123800,4705201741,903,903,904,903,3060
|
|
20231207,123700,4702438444,905,905,905,903,16580
|
|
20231207,123600,4687449447,905,904,905,904,3003
|
|
20231207,123500,4684734701,904,905,906,904,9298
|
|
20231207,123400,4676322040,906,906,906,905,201
|
|
20231207,123300,4676139964,906,906,907,906,3831
|
|
20231207,123200,4672669042,906,905,906,904,5973
|
|
20231207,123100,4667264201,905,907,907,905,6489
|
|
20231207,123000,4661390492,907,907,907,905,880
|
|
20231207,122900,4660593796,907,906,907,905,1307
|
|
20231207,122800,4659410456,905,906,908,905,9585
|
|
20231207,122700,4650732839,908,906,908,905,2381
|
|
20231207,122600,4648575823,905,906,908,904,8179
|
|
20231207,122500,4641174599,908,905,908,904,3822
|
|
20231207,122400,4637718824,908,909,909,904,11374
|
|
20231207,122300,4627418478,909,909,911,908,16340
|
|
20231207,122200,4612550416,909,910,911,909,6619
|
|
20231207,122100,4606527416,911,904,913,903,36966
|
|
20231207,122000,4572981477,904,904,905,903,2034
|
|
20231207,121900,4571142528,904,905,906,904,12137
|
|
20231207,121800,4560158883,905,906,906,904,3686
|
|
20231207,121700,4556820692,906,906,907,904,17020
|
|
20231207,121600,4541413199,906,905,906,904,2613
|
|
20231207,121500,4539050206,905,906,907,904,7740
|
|
20231207,121400,4532040634,905,905,906,905,1401
|
|
20231207,121300,4530772061,905,904,907,904,5573
|
|
20231207,121200,4525727944,905,904,905,904,2150
|
|
20231207,121100,4523783340,904,904,904,903,4309
|
|
20231207,121000,4519889082,904,903,905,903,7827
|
|
20231207,120900,4512818034,904,905,905,903,1692
|
|
20231207,120800,4511288079,906,906,906,903,3538
|
|
20231207,120700,4508090220,906,904,907,903,35147
|
|
20231207,120600,4476281595,904,903,905,902,68773
|
|
20231207,120500,4414143072,903,903,903,902,6635
|
|
20231207,120400,4408158037,903,903,903,902,5645
|
|
20231207,120300,4403065052,903,901,905,901,3107
|
|
20231207,120200,4400262581,901,904,906,901,11747
|
|
20231207,120100,4389667838,905,906,906,904,647
|
|
20231207,120000,4389082565,902,903,903,901,3621
|
|
20231207,115900,4385817330,901,905,907,901,2814
|
|
20231207,115800,4383275414,906,900,908,899,54000
|
|
20231207,115700,4334598129,900,901,901,899,27227
|
|
20231207,115600,4310110792,900,901,901,899,20499
|
|
20231207,115500,4291670400,899,902,903,899,72260
|
|
20231207,115400,4226617763,902,903,903,901,63929
|
|
20231207,115300,4168990317,903,903,904,903,21631
|
|
20231207,115200,4149454516,903,907,907,903,43804
|
|
20231207,115100,4109868040,907,908,909,905,22820
|
|
20231207,115000,4089181004,908,907,908,907,5517
|
|
20231207,114900,4084175012,907,909,909,906,22159
|
|
20231207,114800,4064088430,909,911,912,907,24614
|
|
20231207,114700,4041681703,912,913,913,911,10520
|
|
20231207,114600,4032087473,913,912,914,912,17547
|
|
20231207,114500,4016079308,912,914,915,912,37754
|
|
20231207,114400,3981578232,915,911,915,911,32697
|
|
20231207,114300,3951717926,911,908,911,908,17498
|
|
20231207,114200,3935813824,908,909,909,906,8808
|
|
20231207,114100,3927818428,909,905,909,905,19435
|
|
20231207,114000,3910186539,906,905,906,904,12494
|
|
20231207,113900,3898881584,906,904,906,904,6803
|
|
20231207,113800,3892725110,904,905,906,903,42467
|
|
20231207,113700,3854332174,906,906,907,904,13653
|
|
20231207,113600,3841977347,906,907,907,904,17155
|
|
20231207,113500,3826452902,908,908,909,906,19494
|
|
20231207,113400,3808775659,908,908,909,907,4333
|
|
20231207,113300,3804841773,908,909,909,907,4909
|
|
20231207,113200,3800385483,907,907,910,905,14185
|
|
20231207,113100,3787528870,908,907,909,904,42157
|
|
20231207,113000,3749396819,907,909,909,906,16145
|
|
20231207,112900,3734747472,910,912,913,910,13796
|
|
20231207,112800,3722182358,912,911,913,910,8568
|
|
20231207,112700,3714373831,911,911,911,910,20727
|
|
20231207,112600,3695502940,911,909,911,909,12432
|
|
20231207,112500,3684188204,910,913,913,910,18393
|
|
20231207,112400,3667425855,912,913,914,911,23734
|
|
20231207,112300,3645768753,913,916,916,912,15351
|
|
20231207,112200,3631730737,916,912,916,911,22212
|
|
20231207,112100,3611428374,912,912,913,909,46258
|
|
20231207,112000,3569282780,913,909,914,909,104260
|
|
20231207,111900,3474363506,910,909,910,908,8838
|
|
20231207,111800,3466330750,909,908,909,908,7758
|
|
20231207,111700,3459280799,908,909,910,907,21624
|
|
20231207,111600,3439637106,910,907,910,907,6431
|
|
20231207,111500,3433795501,907,908,909,907,4466
|
|
20231207,111400,3429744805,908,908,908,907,7835
|
|
20231207,111300,3422630666,909,906,909,906,36046
|
|
20231207,111200,3389903818,908,904,908,903,124856
|
|
20231207,111100,3276901610,903,904,904,903,15094
|
|
20231207,111000,3263269524,904,903,904,902,16326
|
|
20231207,110900,3248528662,904,904,904,902,16764
|
|
20231207,110800,3233389808,904,905,906,903,8274
|
|
20231207,110700,3225908099,904,904,906,903,10106
|
|
20231207,110600,3216777762,906,905,906,903,23348
|
|
20231207,110500,3195682943,904,906,906,904,22176
|
|
20231207,110400,3175616231,905,908,909,905,42169
|
|
20231207,110300,3137389297,908,909,909,907,6935
|
|
20231207,110200,3131090619,909,912,912,909,8625
|
|
20231207,110100,3123239717,915,909,916,909,122385
|
|
20231207,110000,3011825460,910,909,910,908,6462
|
|
20231207,105900,3005951976,908,908,909,908,1376
|
|
20231207,105800,3004701773,908,907,909,907,4175
|
|
20231207,105700,3000912703,907,906,908,906,3357
|
|
20231207,105600,2997868406,908,909,909,905,26800
|
|
20231207,105500,2973569447,907,908,911,907,47485
|
|
20231207,105400,2930438421,908,908,908,907,19566
|
|
20231207,105300,2912676873,908,907,908,906,11863
|
|
20231207,105200,2901916860,907,908,908,907,24946
|
|
20231207,105100,2879277299,907,906,908,904,29042
|
|
20231207,105000,2852979597,905,905,907,905,31095
|
|
20231207,104900,2824824995,905,908,908,905,17076
|
|
20231207,104800,2809341594,908,910,910,906,36964
|
|
20231207,104700,2775781244,909,910,911,908,14254
|
|
20231207,104600,2762822963,910,909,911,908,30308
|
|
20231207,104500,2735273181,909,911,912,909,30708
|
|
20231207,104400,2707330817,912,912,912,911,20693
|
|
20231207,104300,2688477641,912,912,913,911,4048
|
|
20231207,104200,2684786549,912,912,912,911,14688
|
|
20231207,104100,2671400971,912,912,913,910,30574
|
|
20231207,104000,2643567165,912,914,914,911,39972
|
|
20231207,103900,2607124399,914,915,916,911,33699
|
|
20231207,103800,2576366402,916,915,916,911,73654
|
|
20231207,103700,2509128047,914,916,917,914,40358
|
|
20231207,103600,2472190230,916,917,919,916,9697
|
|
20231207,103500,2463306985,916,919,919,916,44482
|
|
20231207,103400,2422522973,919,921,921,919,12730
|
|
20231207,103300,2410823374,921,919,921,919,4186
|
|
20231207,103200,2406972719,919,920,920,919,20789
|
|
20231207,103100,2387849800,921,920,921,919,8527
|
|
20231207,103000,2380003276,919,919,920,919,16872
|
|
20231207,102900,2364495921,919,920,920,918,983
|
|
20231207,102800,2363592805,918,918,920,917,8450
|
|
20231207,102700,2355838423,918,919,920,917,23818
|
|
20231207,102600,2333965851,921,921,921,919,20119
|
|
20231207,102500,2315436385,921,919,921,919,2834
|
|
20231207,102400,2312829689,920,919,922,918,3359
|
|
20231207,102300,2309741094,919,920,922,919,29438
|
|
20231207,102200,2282674150,920,922,922,920,15253
|
|
20231207,102100,2268628242,922,922,923,922,5487
|
|
20231207,102000,2263569187,922,923,923,921,11008
|
|
20231207,101900,2253420805,922,925,925,922,11008
|
|
20231207,101800,2243253986,925,926,927,925,3523
|
|
20231207,101700,2239993313,926,925,926,925,1098
|
|
20231207,101600,2238977599,925,927,928,925,11528
|
|
20231207,101500,2228296817,927,922,928,921,96143
|
|
20231207,101400,2139438215,922,919,923,919,31165
|
|
20231207,101300,2110764698,918,918,920,918,5979
|
|
20231207,101200,2105269054,919,921,921,919,7079
|
|
20231207,101100,2098755677,921,922,923,920,4063
|
|
20231207,101000,2095010939,922,920,922,920,5043
|
|
20231207,100900,2090367162,920,919,920,918,9686
|
|
20231207,100800,2081459891,919,919,919,918,2560
|
|
20231207,100700,2079107999,919,920,920,919,3853
|
|
20231207,100600,2075566992,919,916,919,916,6625
|
|
20231207,100500,2069486181,916,919,919,916,15190
|
|
20231207,100400,2055552918,920,918,920,917,32417
|
|
20231207,100300,2025738414,916,917,918,916,57029
|
|
20231207,100200,1973456770,917,916,919,916,21231
|
|
20231207,100100,1953998294,917,920,920,916,25586
|
|
20231207,100000,1930508005,920,920,920,919,6767
|
|
20231207,095900,1924284194,920,920,921,919,10662
|
|
20231207,095800,1914480136,920,920,921,919,10993
|
|
20231207,095700,1904372208,920,920,920,918,26729
|
|
20231207,095600,1879800106,920,920,922,920,14419
|
|
20231207,095500,1866523699,921,919,921,919,4010
|
|
20231207,095400,1862835063,921,924,925,917,41560
|
|
20231207,095300,1824586125,924,924,925,923,2447
|
|
20231207,095200,1822326764,923,926,927,923,27008
|
|
20231207,095100,1797362835,926,929,929,924,17389
|
|
20231207,095000,1781271060,927,930,931,927,29062
|
|
20231207,094900,1754282052,930,927,930,927,13421
|
|
20231207,094800,1741816185,927,927,929,927,5938
|
|
20231207,094700,1736305802,928,924,928,923,38022
|
|
20231207,094600,1701136245,924,928,928,923,27220
|
|
20231207,094500,1675936741,928,922,929,920,44059
|
|
20231207,094400,1635156365,922,921,922,920,40647
|
|
20231207,094300,1597706775,918,921,921,918,26038
|
|
20231207,094200,1573750631,920,921,922,920,5721
|
|
20231207,094100,1568479986,921,920,924,919,24974
|
|
20231207,094000,1545483438,919,920,923,914,123057
|
|
20231207,093900,1432606530,920,924,924,920,10137
|
|
20231207,093800,1423272910,924,923,924,923,14343
|
|
20231207,093700,1410023364,924,925,926,923,7756
|
|
20231207,093600,1402858066,926,926,930,925,5492
|
|
20231207,093500,1397769400,926,931,932,925,16934
|
|
20231207,093400,1382049751,932,931,932,930,8459
|
|
20231207,093300,1374177256,930,927,932,927,27689
|
|
20231207,093200,1348454591,926,927,927,926,5658
|
|
20231207,093100,1343213330,926,925,928,924,17332
|
|
20231207,093000,1327173800,925,923,925,922,13600
|
|
20231207,092900,1314609354,923,925,925,922,14069
|
|
20231207,092800,1301631587,925,925,926,924,7949
|
|
20231207,092700,1294286303,926,925,926,925,10801
|
|
20231207,092600,1284294369,925,923,925,921,20703
|
|
20231207,092500,1265198346,924,924,925,922,10132
|
|
20231207,092400,1255840535,924,922,925,922,18912
|
|
20231207,092300,1238383036,923,918,923,916,17980
|
|
20231207,092200,1221843447,921,919,921,917,10643
|
|
20231207,092100,1212059040,919,916,919,913,156942
|
|
20231207,092000,1068583735,916,918,919,915,54833
|
|
20231207,091900,1018328498,918,924,924,918,36852
|
|
20231207,091800,984432408,923,920,926,918,32925
|
|
20231207,091700,954113519,920,922,922,918,48465
|
|
20231207,091600,909520010,922,925,925,921,45807
|
|
20231207,091500,867282634,925,924,928,923,15604
|
|
20231207,091400,852866674,924,927,929,923,30460
|
|
20231207,091300,824662925,927,932,932,925,33699
|
|
20231207,091200,793460285,932,927,932,925,30279
|
|
20231207,091100,765387398,925,929,929,925,17907
|
|
20231207,091000,748800027,929,926,929,926,16235
|
|
20231207,090900,733750706,926,931,931,926,27335
|
|
20231207,090800,708387481,931,930,933,930,14428
|
|
20231207,090700,694955979,932,933,933,919,146219
|
|
20231207,090600,559830582,934,940,941,931,33161
|
|
20231207,090500,528803983,940,940,941,935,10775
|
|
20231207,090400,518676254,940,938,940,933,28284
|
|
20231207,090300,492202562,940,928,942,927,65302
|
|
20231207,090200,431190923,928,942,942,925,131777
|
|
20231207,090100,308608833,942,932,944,925,50848
|
|
20231207,090000,261133233,928,944,945,922,262174
|