578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183500,1596197914,615,615,615,615,20200
|
|
20231206,183400,1596197914,615,615,615,615,0
|
|
20231206,183300,1596197914,615,615,615,615,0
|
|
20231206,183200,1596197914,615,615,615,615,0
|
|
20231206,183100,1596197914,615,615,615,615,0
|
|
20231206,183000,1596197914,615,615,615,615,0
|
|
20231206,182900,1596197914,615,615,615,615,0
|
|
20231206,182800,1596197914,615,615,615,615,0
|
|
20231206,182700,1596197914,615,615,615,615,0
|
|
20231206,182600,1596197914,615,615,615,615,0
|
|
20231206,182500,1596197914,615,615,615,615,0
|
|
20231206,182400,1596197914,615,615,615,615,0
|
|
20231206,182300,1596197914,615,615,615,615,0
|
|
20231206,182200,1596197914,615,615,615,615,0
|
|
20231206,182100,1596197914,615,615,615,615,0
|
|
20231206,182000,1596197914,615,615,615,615,0
|
|
20231206,181900,1596197914,615,615,615,615,0
|
|
20231206,181800,1596197914,615,615,615,615,0
|
|
20231206,181700,1596197914,615,615,615,615,0
|
|
20231206,181600,1596197914,615,615,615,615,0
|
|
20231206,181500,1596197914,615,615,615,615,0
|
|
20231206,181400,1596197914,615,615,615,615,0
|
|
20231206,181300,1596197914,615,615,615,615,0
|
|
20231206,181200,1596197914,615,615,615,615,0
|
|
20231206,181100,1596197914,615,615,615,615,0
|
|
20231206,181000,1596197914,615,615,615,615,0
|
|
20231206,180900,1596197914,615,615,615,615,0
|
|
20231206,180800,1596197914,615,615,615,615,0
|
|
20231206,180700,1596197914,615,615,615,615,0
|
|
20231206,180600,1596197914,615,615,615,615,0
|
|
20231206,180500,1596197914,615,615,615,615,20200
|
|
20231206,180400,1596197914,615,615,615,615,0
|
|
20231206,180300,1596197914,615,615,615,615,0
|
|
20231206,180200,1596197914,615,615,615,615,0
|
|
20231206,180100,1596197914,615,615,615,615,0
|
|
20231206,180000,1596197914,615,615,615,615,0
|
|
20231206,175900,1596197914,615,615,615,615,0
|
|
20231206,175800,1596197914,615,615,615,615,0
|
|
20231206,175700,1596197914,615,615,615,615,0
|
|
20231206,175600,1596197914,615,615,615,615,0
|
|
20231206,175500,1596197914,615,615,615,615,0
|
|
20231206,175400,1596197914,615,615,615,615,0
|
|
20231206,175300,1596197914,615,615,615,615,0
|
|
20231206,175200,1596197914,615,615,615,615,0
|
|
20231206,175100,1596197914,615,615,615,615,0
|
|
20231206,175000,1596197914,615,615,615,615,0
|
|
20231206,174900,1596197914,615,615,615,615,0
|
|
20231206,174800,1596197914,615,615,615,615,0
|
|
20231206,174700,1596197914,615,615,615,615,0
|
|
20231206,174600,1596197914,615,615,615,615,0
|
|
20231206,174500,1596197914,615,615,615,615,0
|
|
20231206,174400,1596197914,615,615,615,615,0
|
|
20231206,174300,1596197914,615,615,615,615,0
|
|
20231206,174200,1596197914,615,615,615,615,0
|
|
20231206,174100,1596197914,615,615,615,615,0
|
|
20231206,174000,1596197914,615,615,615,615,0
|
|
20231206,173900,1596197914,615,615,615,615,0
|
|
20231206,173800,1596197914,615,615,615,615,0
|
|
20231206,173700,1596197914,615,615,615,615,0
|
|
20231206,173600,1596197914,615,615,615,615,0
|
|
20231206,173500,1596197914,615,615,615,615,20200
|
|
20231206,173400,1596197914,615,615,615,615,0
|
|
20231206,173300,1596197914,615,615,615,615,0
|
|
20231206,173200,1596197914,615,615,615,615,0
|
|
20231206,173100,1596197914,615,615,615,615,0
|
|
20231206,173000,1596197914,615,615,615,615,0
|
|
20231206,172900,1596197914,615,615,615,615,0
|
|
20231206,172800,1596197914,615,615,615,615,0
|
|
20231206,172700,1596197914,615,615,615,615,0
|
|
20231206,172600,1596197914,615,615,615,615,0
|
|
20231206,172500,1596197914,615,615,615,615,0
|
|
20231206,172400,1596197914,615,615,615,615,0
|
|
20231206,172300,1596197914,615,615,615,615,0
|
|
20231206,172200,1596197914,615,615,615,615,0
|
|
20231206,172100,1596197914,615,615,615,615,0
|
|
20231206,172000,1596197914,615,615,615,615,0
|
|
20231206,171900,1596197914,615,615,615,615,0
|
|
20231206,171800,1596197914,615,615,615,615,0
|
|
20231206,171700,1596197914,615,615,615,615,0
|
|
20231206,171600,1596197914,615,615,615,615,0
|
|
20231206,171500,1596197914,615,615,615,615,0
|
|
20231206,171400,1596197914,615,615,615,615,0
|
|
20231206,171300,1596197914,615,615,615,615,0
|
|
20231206,171200,1596197914,615,615,615,615,0
|
|
20231206,171100,1596197914,615,615,615,615,0
|
|
20231206,171000,1596197914,615,615,615,615,0
|
|
20231206,170900,1596197914,615,615,615,615,0
|
|
20231206,170800,1596197914,615,615,615,615,0
|
|
20231206,170700,1596197914,615,615,615,615,0
|
|
20231206,170600,1596197914,615,615,615,615,0
|
|
20231206,170500,1596197914,615,615,615,615,20200
|
|
20231206,170400,1596197914,615,615,615,615,0
|
|
20231206,170300,1596197914,615,615,615,615,0
|
|
20231206,170200,1596197914,615,615,615,615,0
|
|
20231206,170100,1596197914,615,615,615,615,0
|
|
20231206,170000,1596197914,615,615,615,615,0
|
|
20231206,165900,1596197914,615,615,615,615,0
|
|
20231206,165800,1596197914,615,615,615,615,0
|
|
20231206,165700,1596197914,615,615,615,615,0
|
|
20231206,165600,1596197914,615,615,615,615,0
|
|
20231206,165500,1596197914,615,615,615,615,0
|
|
20231206,165400,1596197914,615,615,615,615,0
|
|
20231206,165300,1596197914,615,615,615,615,0
|
|
20231206,165200,1596197914,615,615,615,615,0
|
|
20231206,165100,1596197914,615,615,615,615,0
|
|
20231206,165000,1596197914,615,615,615,615,0
|
|
20231206,164900,1596197914,615,615,615,615,0
|
|
20231206,164800,1596197914,615,615,615,615,0
|
|
20231206,164700,1596197914,615,615,615,615,0
|
|
20231206,164600,1596197914,615,615,615,615,0
|
|
20231206,164500,1596197914,615,615,615,615,0
|
|
20231206,164400,1596197914,615,615,615,615,0
|
|
20231206,164300,1596197914,615,615,615,615,0
|
|
20231206,164200,1596197914,615,615,615,615,0
|
|
20231206,164100,1596197914,615,615,615,615,0
|
|
20231206,164000,1596197914,615,615,615,615,0
|
|
20231206,163900,1596197914,615,615,615,615,0
|
|
20231206,163800,1596197914,615,615,615,615,0
|
|
20231206,163700,1596197914,615,615,615,615,0
|
|
20231206,163600,1596197914,615,615,615,615,0
|
|
20231206,163500,1596197914,615,615,615,615,20200
|
|
20231206,163400,1596197914,615,615,615,615,0
|
|
20231206,163300,1596197914,615,615,615,615,0
|
|
20231206,163200,1596197914,615,615,615,615,0
|
|
20231206,163100,1596197914,615,615,615,615,0
|
|
20231206,163000,1596197914,615,615,615,615,0
|
|
20231206,162900,1596197914,615,615,615,615,0
|
|
20231206,162800,1596197914,615,615,615,615,0
|
|
20231206,162700,1596197914,615,615,615,615,0
|
|
20231206,162600,1596197914,615,615,615,615,0
|
|
20231206,162500,1596197914,615,615,615,615,0
|
|
20231206,162400,1596197914,615,615,615,615,0
|
|
20231206,162300,1596197914,615,615,615,615,0
|
|
20231206,162200,1596197914,615,615,615,615,0
|
|
20231206,162100,1596197914,615,615,615,615,0
|
|
20231206,162000,1596197914,615,615,615,615,0
|
|
20231206,161900,1596197914,615,615,615,615,0
|
|
20231206,161800,1596197914,615,615,615,615,0
|
|
20231206,161700,1596197914,615,615,615,615,0
|
|
20231206,161600,1596197914,615,615,615,615,0
|
|
20231206,161500,1596197914,615,615,615,615,0
|
|
20231206,161400,1596197914,615,615,615,615,0
|
|
20231206,161300,1596197914,615,615,615,615,0
|
|
20231206,161200,1596197914,615,615,615,615,0
|
|
20231206,161100,1596197914,615,615,615,615,0
|
|
20231206,161000,1596197914,615,615,615,615,0
|
|
20231206,160900,1596197914,615,615,615,615,0
|
|
20231206,160800,1596197914,615,615,615,615,0
|
|
20231206,160700,1596197914,615,615,615,615,0
|
|
20231206,160600,1596197914,615,615,615,615,0
|
|
20231206,160500,1596197914,615,615,615,615,20200
|
|
20231206,160400,1596197914,615,615,615,615,0
|
|
20231206,160300,1596197914,615,615,615,615,0
|
|
20231206,160200,1596197914,615,615,615,615,0
|
|
20231206,160100,1596197914,615,615,615,615,0
|
|
20231206,160000,1596197914,615,615,615,615,0
|
|
20231206,155900,1596197914,615,615,615,615,0
|
|
20231206,155800,1596197914,615,615,615,615,0
|
|
20231206,155700,1596197914,615,615,615,615,0
|
|
20231206,155600,1596197914,615,615,615,615,0
|
|
20231206,155500,1596197914,615,615,615,615,0
|
|
20231206,155400,1596197914,615,615,615,615,0
|
|
20231206,155300,1596197914,615,615,615,615,0
|
|
20231206,155200,1596197914,615,615,615,615,0
|
|
20231206,155100,1596197914,615,615,615,615,0
|
|
20231206,155000,1596197914,615,615,615,615,0
|
|
20231206,154900,1596197914,615,615,615,615,0
|
|
20231206,154800,1596197914,615,615,615,615,0
|
|
20231206,154700,1596197914,615,615,615,615,0
|
|
20231206,154600,1596197914,615,615,615,615,0
|
|
20231206,154500,1596197914,615,615,615,615,0
|
|
20231206,154400,1596197914,615,615,615,615,0
|
|
20231206,154300,1596197914,615,615,615,615,0
|
|
20231206,154200,1596197914,615,615,615,615,0
|
|
20231206,154100,1596197914,615,615,615,615,0
|
|
20231206,154000,1596197914,615,615,615,615,0
|
|
20231206,153900,1596197914,615,615,615,615,0
|
|
20231206,153800,1596197914,615,615,615,615,0
|
|
20231206,153700,1596197914,615,615,615,615,0
|
|
20231206,153600,1596197914,615,615,615,615,0
|
|
20231206,153500,1596197914,615,615,615,615,20200
|
|
20231206,153400,1596197914,615,615,615,615,0
|
|
20231206,153300,1596197914,615,615,615,615,0
|
|
20231206,153200,1596197914,615,615,615,615,0
|
|
20231206,153100,1596197914,615,615,615,615,0
|
|
20231206,153000,1596197914,615,615,615,615,20200
|
|
20231206,152900,1583774914,613,613,613,613,0
|
|
20231206,152800,1583774914,613,613,613,613,0
|
|
20231206,152700,1583774914,613,613,613,613,0
|
|
20231206,152600,1583774914,613,613,613,613,0
|
|
20231206,152500,1583774914,613,613,613,613,0
|
|
20231206,152400,1583774914,613,613,613,613,0
|
|
20231206,152300,1583774914,613,613,613,613,0
|
|
20231206,152200,1583774914,613,613,613,613,0
|
|
20231206,152100,1583774914,613,613,613,613,0
|
|
20231206,152000,1583774914,613,613,613,613,0
|
|
20231206,151900,1583774914,613,608,614,608,2532
|
|
20231206,151800,1582223444,606,607,607,606,1616
|
|
20231206,151700,1581243951,608,608,608,608,884
|
|
20231206,151600,1580706479,608,609,609,608,806
|
|
20231206,151500,1580215750,609,609,609,609,229
|
|
20231206,151400,1580076289,611,611,611,611,1087
|
|
20231206,151300,1579412132,611,610,611,610,700
|
|
20231206,151200,1578985082,610,610,610,610,100
|
|
20231206,151100,1578924082,613,613,613,613,0
|
|
20231206,151000,1578924082,613,610,614,610,3935
|
|
20231206,150900,1576516257,610,610,610,610,2459
|
|
20231206,150800,1575016267,610,610,610,610,100
|
|
20231206,150700,1574955267,614,609,614,609,3940
|
|
20231206,150600,1572543573,609,606,609,606,1648
|
|
20231206,150500,1571544269,605,605,605,605,0
|
|
20231206,150400,1571544269,605,605,605,605,0
|
|
20231206,150300,1571544269,605,605,605,604,3288
|
|
20231206,150200,1569558177,605,605,605,604,234
|
|
20231206,150100,1569416668,605,605,605,605,0
|
|
20231206,150000,1569416668,605,605,605,605,0
|
|
20231206,145900,1569416668,605,605,605,605,1
|
|
20231206,145800,1569416063,605,605,605,605,0
|
|
20231206,145700,1569416063,605,605,605,605,1
|
|
20231206,145600,1569415458,606,606,606,606,406
|
|
20231206,145500,1569169422,606,606,606,606,300
|
|
20231206,145400,1568987622,606,606,606,606,0
|
|
20231206,145300,1568987622,606,606,606,606,10
|
|
20231206,145200,1568981562,605,605,605,605,34
|
|
20231206,145100,1568960992,606,608,608,606,140
|
|
20231206,145000,1568876150,608,608,608,608,5
|
|
20231206,144900,1568873110,606,606,606,606,10
|
|
20231206,144800,1568867050,606,607,607,606,123
|
|
20231206,144700,1568792453,609,609,609,609,400
|
|
20231206,144600,1568548853,610,607,610,601,10209
|
|
20231206,144500,1562349847,607,610,610,607,333
|
|
20231206,144400,1562147266,610,610,610,610,0
|
|
20231206,144300,1562147266,610,610,610,610,0
|
|
20231206,144200,1562147266,610,607,610,607,825
|
|
20231206,144100,1561644020,606,607,607,606,15
|
|
20231206,144000,1561634924,611,605,611,605,16358
|
|
20231206,143900,1551703593,605,610,610,601,2937
|
|
20231206,143800,1549934649,604,612,612,603,8856
|
|
20231206,143700,1544585547,604,613,613,602,9476
|
|
20231206,143600,1538845581,609,613,613,608,756
|
|
20231206,143500,1538384468,610,611,613,608,556
|
|
20231206,143400,1538044976,608,614,614,608,1312
|
|
20231206,143300,1537245063,611,614,614,610,723
|
|
20231206,143200,1536802979,610,611,615,608,1589
|
|
20231206,143100,1535829313,608,611,611,606,4394
|
|
20231206,143000,1533145503,608,615,615,608,1521
|
|
20231206,142900,1532216490,611,615,616,611,1690
|
|
20231206,142800,1531181838,612,618,618,612,2358
|
|
20231206,142700,1529730369,614,618,618,611,7115
|
|
20231206,142600,1525346865,611,610,619,602,7572
|
|
20231206,142500,1520690093,610,608,610,608,7050
|
|
20231206,142400,1516392355,609,604,609,604,100
|
|
20231206,142300,1516331553,602,602,602,602,0
|
|
20231206,142200,1516331553,602,602,602,602,1
|
|
20231206,142100,1516330951,601,601,601,601,769
|
|
20231206,142000,1515868782,601,601,601,601,7282
|
|
20231206,141900,1511492300,601,602,602,601,1009
|
|
20231206,141800,1510885391,601,601,601,601,1
|
|
20231206,141700,1510884790,604,604,604,604,11
|
|
20231206,141600,1510878146,605,603,605,603,3833
|
|
20231206,141500,1508559316,601,601,601,601,0
|
|
20231206,141400,1508559316,601,601,601,601,862
|
|
20231206,141300,1508041254,601,602,602,601,978
|
|
20231206,141200,1507453425,603,603,603,603,0
|
|
20231206,141100,1507453425,603,603,603,603,1006
|
|
20231206,141000,1506846807,603,604,604,603,354
|
|
20231206,140900,1506633065,605,605,605,605,0
|
|
20231206,140800,1506633065,605,606,606,605,822
|
|
20231206,140700,1506134935,604,604,604,604,1
|
|
20231206,140600,1506134331,604,605,605,604,34
|
|
20231206,140500,1506113789,605,605,605,605,25
|
|
20231206,140400,1506098664,604,606,606,604,668
|
|
20231206,140300,1505695190,606,606,606,606,2
|
|
20231206,140200,1505693978,607,607,607,607,0
|
|
20231206,140100,1505693978,607,607,607,607,0
|
|
20231206,140000,1505693978,607,607,609,607,871
|
|
20231206,135900,1505163883,609,607,609,607,2090
|
|
20231206,135800,1503892718,607,605,607,605,11
|
|
20231206,135700,1503886045,603,603,603,603,11
|
|
20231206,135600,1503879412,603,603,607,603,625
|
|
20231206,135500,1503502129,603,603,603,603,50
|
|
20231206,135400,1503471979,602,603,603,602,2917
|
|
20231206,135300,1501714207,602,603,603,602,1000
|
|
20231206,135200,1501112191,604,605,605,604,516
|
|
20231206,135100,1500800524,605,604,605,604,251
|
|
20231206,135000,1500648919,604,605,605,604,451
|
|
20231206,134900,1500376514,604,607,607,604,168
|
|
20231206,134800,1500274598,608,605,608,605,2110
|
|
20231206,134700,1498993246,605,600,605,600,6385
|
|
20231206,134600,1495160325,600,596,601,596,16274
|
|
20231206,134500,1485417134,596,596,596,596,8
|
|
20231206,134400,1485412366,596,598,598,593,6583
|
|
20231206,134300,1481501631,591,591,591,591,0
|
|
20231206,134200,1481501631,591,593,593,591,3000
|
|
20231206,134100,1479727233,593,593,593,593,0
|
|
20231206,134000,1479727233,593,593,593,593,0
|
|
20231206,133900,1479727233,593,593,593,593,1
|
|
20231206,133800,1479726640,593,593,593,593,0
|
|
20231206,133700,1479726640,593,593,593,593,0
|
|
20231206,133600,1479726640,593,593,593,593,168
|
|
20231206,133500,1479627016,594,597,597,594,5660
|
|
20231206,133400,1476251911,597,594,597,594,905
|
|
20231206,133300,1475712517,591,593,595,591,5471
|
|
20231206,133200,1472477024,592,592,593,592,3003
|
|
20231206,133100,1470699212,592,595,595,592,4844
|
|
20231206,133000,1467829905,595,596,596,595,17
|
|
20231206,132900,1467819788,595,595,595,593,501
|
|
20231206,132800,1467522681,593,593,593,593,1140
|
|
20231206,132700,1466846661,591,592,592,591,2735
|
|
20231206,132600,1465230100,591,593,593,591,4600
|
|
20231206,132500,1462507892,594,592,594,592,3565
|
|
20231206,132400,1460396646,592,593,593,592,13044
|
|
20231206,132300,1452663197,593,595,595,593,5001
|
|
20231206,132200,1449693435,594,595,595,594,7937
|
|
20231206,132100,1444977754,595,595,598,595,6524
|
|
20231206,132000,1441095160,594,594,596,594,7296
|
|
20231206,131900,1436759932,594,598,598,594,22475
|
|
20231206,131800,1423366487,599,600,600,596,15732
|
|
20231206,131700,1413977254,600,604,604,600,3079
|
|
20231206,131600,1412128251,604,605,605,604,143
|
|
20231206,131500,1412041738,605,605,605,605,0
|
|
20231206,131400,1412041738,605,605,605,605,0
|
|
20231206,131300,1412041738,605,605,605,605,203
|
|
20231206,131200,1411918923,606,606,606,606,1
|
|
20231206,131100,1411918317,606,604,606,604,8
|
|
20231206,131000,1411913472,603,603,603,603,5
|
|
20231206,130900,1411910457,602,602,602,602,4
|
|
20231206,130800,1411908049,602,602,602,602,0
|
|
20231206,130700,1411908049,602,602,602,602,8
|
|
20231206,130600,1411903233,603,603,603,603,201
|
|
20231206,130500,1411782030,605,605,605,605,0
|
|
20231206,130400,1411782030,605,605,605,605,0
|
|
20231206,130300,1411782030,605,608,609,605,1088
|
|
20231206,130200,1411120912,608,607,608,604,882
|
|
20231206,130100,1410585518,606,603,606,601,1055
|
|
20231206,130000,1409947433,603,603,603,603,3
|
|
20231206,125900,1409945624,603,603,603,603,0
|
|
20231206,125800,1409945624,603,603,603,603,1
|
|
20231206,125700,1409945021,601,601,601,601,1
|
|
20231206,125600,1409944420,601,603,603,601,1989
|
|
20231206,125500,1408748295,602,602,602,602,50
|
|
20231206,125400,1408718195,601,601,601,601,0
|
|
20231206,125300,1408718195,601,601,602,601,510
|
|
20231206,125200,1408411675,602,602,602,602,0
|
|
20231206,125100,1408411675,602,602,602,602,0
|
|
20231206,125000,1408411675,602,601,602,601,1664
|
|
20231206,124900,1407410424,602,603,603,601,77
|
|
20231206,124800,1407364135,603,603,603,603,4
|
|
20231206,124700,1407361723,603,601,603,601,22
|
|
20231206,124600,1407348496,601,602,602,601,62
|
|
20231206,124500,1407311194,604,602,604,602,32
|
|
20231206,124400,1407291892,602,602,602,602,509
|
|
20231206,124300,1406985474,602,602,602,602,127
|
|
20231206,124200,1406909020,608,602,608,602,20
|
|
20231206,124100,1406896916,602,601,602,601,4079
|
|
20231206,124000,1404442421,601,601,601,598,820
|
|
20231206,123900,1403950501,602,604,604,597,18199
|
|
20231206,123800,1393038033,603,603,603,603,0
|
|
20231206,123700,1393038033,603,604,604,602,2179
|
|
20231206,123600,1391724264,604,605,605,604,4500
|
|
20231206,123500,1389004499,605,606,606,605,839
|
|
20231206,123400,1388496489,607,609,609,607,1201
|
|
20231206,123300,1387766977,611,611,611,611,250
|
|
20231206,123200,1387614227,613,612,613,611,2776
|
|
20231206,123100,1385914268,612,607,612,607,3020
|
|
20231206,123000,1384070105,609,609,609,609,0
|
|
20231206,122900,1384070105,609,608,609,608,2549
|
|
20231206,122800,1382518093,609,604,609,604,7859
|
|
20231206,122700,1377771214,607,604,607,602,6173
|
|
20231206,122600,1374041736,604,604,605,604,1055
|
|
20231206,122500,1373404426,604,605,605,604,361
|
|
20231206,122400,1373186381,602,602,602,602,1002
|
|
20231206,122300,1372583177,601,607,607,601,2000
|
|
20231206,122200,1371380013,608,604,608,602,10257
|
|
20231206,122100,1365193509,609,609,609,609,0
|
|
20231206,122000,1365193509,609,605,609,601,18435
|
|
20231206,121900,1354072224,609,608,609,604,10273
|
|
20231206,121800,1347855450,606,606,606,606,155
|
|
20231206,121700,1347761520,606,606,606,606,473
|
|
20231206,121600,1347474882,605,606,606,604,7923
|
|
20231206,121500,1342680317,605,610,610,605,48825
|
|
20231206,121400,1313073467,610,613,613,610,2028
|
|
20231206,121300,1311835816,610,614,614,610,9217
|
|
20231206,121200,1306193284,612,616,619,612,32517
|
|
20231206,121100,1286198697,615,614,619,610,25101
|
|
20231206,121000,1270733912,610,607,616,607,17196
|
|
20231206,120900,1260202238,607,606,609,606,189
|
|
20231206,120800,1260087533,605,607,609,605,8230
|
|
20231206,120700,1255101222,606,610,611,606,15808
|
|
20231206,120600,1245512057,608,608,608,608,11
|
|
20231206,120500,1245505369,608,609,609,608,1805
|
|
20231206,120400,1244407912,608,608,611,608,808
|
|
20231206,120300,1243916607,607,608,611,607,2976
|
|
20231206,120200,1242107007,607,610,610,607,21784
|
|
20231206,120100,1228823995,610,611,614,610,9345
|
|
20231206,120000,1223115558,610,615,615,610,24572
|
|
20231206,115900,1208099116,615,614,616,612,9847
|
|
20231206,115800,1202067262,619,618,619,611,8872
|
|
20231206,115700,1196609121,619,620,620,618,9673
|
|
20231206,115600,1190622128,620,617,621,617,13971
|
|
20231206,115500,1181971889,617,617,617,615,4479
|
|
20231206,115400,1179216827,615,615,617,615,5281
|
|
20231206,115300,1175969006,614,614,614,607,13570
|
|
20231206,115200,1167685826,617,613,617,611,9136
|
|
20231206,115100,1162096517,612,613,619,610,64012
|
|
20231206,115000,1122721082,611,620,623,604,72850
|
|
20231206,114900,1078089193,620,637,638,612,59025
|
|
20231206,114800,1041084982,637,639,645,632,337704
|
|
20231206,114700,824612853,634,633,641,629,80175
|
|
20231206,114600,773448872,629,637,641,628,107205
|
|
20231206,114500,705134589,635,635,637,634,52321
|
|
20231206,114400,671882376,637,637,637,637,0
|
|
20231206,114300,671882376,637,630,637,624,143373
|
|
20231206,114200,581224094,629,624,630,620,59320
|
|
20231206,114100,543982886,624,616,624,616,46811
|
|
20231206,114000,514973409,615,612,615,610,15219
|
|
20231206,113900,505643629,612,612,612,611,36
|
|
20231206,113800,505621598,613,612,613,610,10530
|
|
20231206,113700,499185253,613,613,613,613,0
|
|
20231206,113600,499185253,613,613,613,612,11
|
|
20231206,113500,499178511,613,613,613,612,1076
|
|
20231206,113400,498519967,613,611,614,611,5616
|
|
20231206,113300,495080369,611,610,611,610,30
|
|
20231206,113200,495062068,608,614,614,608,11003
|
|
20231206,113100,488332218,615,615,615,615,4573
|
|
20231206,113000,485519823,616,608,616,608,80641
|
|
20231206,112900,436025753,607,607,607,607,5110
|
|
20231206,112800,432923983,607,607,610,605,37001
|
|
20231206,112700,410380869,608,608,608,608,0
|
|
20231206,112600,410380869,608,608,608,608,0
|
|
20231206,112500,410380869,608,602,608,602,1069
|
|
20231206,112400,409732380,602,600,602,600,22
|
|
20231206,112300,409719178,600,600,601,600,332
|
|
20231206,112200,409519977,600,602,602,600,811
|
|
20231206,112100,409033355,603,603,603,603,1
|
|
20231206,112000,409032752,607,607,607,607,2000
|
|
20231206,111900,407818752,607,607,607,607,16
|
|
20231206,111800,407809040,608,608,608,608,1000
|
|
20231206,111700,407201040,608,603,608,600,2010
|
|
20231206,111600,405991980,608,604,608,604,5
|
|
20231206,111500,405988950,608,608,608,608,0
|
|
20231206,111400,405988950,608,608,608,608,1
|
|
20231206,111300,405988342,606,606,607,606,1038
|
|
20231206,111200,405358814,608,608,608,608,20
|
|
20231206,111100,405346654,609,609,610,609,2842
|
|
20231206,111000,403614777,609,609,609,606,1045
|
|
20231206,110900,402978487,609,605,609,605,19884
|
|
20231206,110800,390887528,603,606,607,603,4010
|
|
20231206,110700,388469459,607,603,607,603,20331
|
|
20231206,110600,376170218,601,600,604,600,3426
|
|
20231206,110500,374106469,600,599,600,599,9059
|
|
20231206,110400,368674381,599,599,599,599,2
|
|
20231206,110300,368673183,599,598,599,598,1000
|
|
20231206,110200,368074273,599,595,599,595,1014
|
|
20231206,110100,367467142,593,594,594,593,11100
|
|
20231206,110000,360883457,598,598,598,598,15
|
|
20231206,105900,360874487,599,599,599,599,0
|
|
20231206,105800,360874487,599,599,599,599,0
|
|
20231206,105700,360874487,599,599,599,599,5017
|
|
20231206,105600,357869304,599,597,599,597,3
|
|
20231206,105500,357867510,593,595,595,593,20000
|
|
20231206,105400,346000240,595,598,598,595,20000
|
|
20231206,105300,334075401,599,599,599,599,3
|
|
20231206,105200,334073604,600,600,600,600,0
|
|
20231206,105100,334073604,600,599,600,597,1988
|
|
20231206,105000,332884356,597,600,600,597,20950
|
|
20231206,104900,320342106,602,600,602,600,1413
|
|
20231206,104800,319493474,600,596,600,596,15000
|
|
20231206,104700,310502261,596,596,596,596,0
|
|
20231206,104600,310502261,596,597,597,596,3363
|
|
20231206,104500,308496000,598,598,602,598,377
|
|
20231206,104400,308270550,598,598,598,598,830
|
|
20231206,104300,307774210,598,600,602,598,15515
|
|
20231206,104200,298488444,600,600,600,600,1744
|
|
20231206,104100,297442044,600,601,601,600,7506
|
|
20231206,104000,292936743,602,602,602,602,0
|
|
20231206,103900,292936743,602,602,602,602,0
|
|
20231206,103800,292936743,602,602,602,602,2
|
|
20231206,103700,292935539,602,601,602,601,301
|
|
20231206,103600,292754637,600,600,600,600,0
|
|
20231206,103500,292754637,600,601,601,600,805
|
|
20231206,103400,292271207,601,601,601,601,0
|
|
20231206,103300,292271207,601,601,601,600,10
|
|
20231206,103200,292265198,600,600,600,600,4
|
|
20231206,103100,292262798,600,600,600,600,0
|
|
20231206,103000,292262798,600,600,600,600,1
|
|
20231206,102900,292262198,601,600,601,600,1510
|
|
20231206,102800,291356188,600,600,600,600,0
|
|
20231206,102700,291356188,600,600,600,600,5291
|
|
20231206,102600,288181588,600,600,600,600,0
|
|
20231206,102500,288181588,600,599,600,599,5794
|
|
20231206,102400,284705237,599,599,599,599,1
|
|
20231206,102300,284704638,599,599,600,599,5002
|
|
20231206,102200,281703441,598,598,598,598,1
|
|
20231206,102100,281702843,600,599,600,599,267
|
|
20231206,102000,281542653,600,600,600,600,2
|
|
20231206,101900,281541453,600,599,600,599,1273
|
|
20231206,101800,280777659,598,599,599,597,974
|
|
20231206,101700,280194665,600,602,602,600,2154
|
|
20231206,101600,278901299,602,603,603,602,71
|
|
20231206,101500,278858546,603,606,606,603,1035
|
|
20231206,101400,278234391,608,608,608,608,42
|
|
20231206,101300,278208855,608,607,608,607,2640
|
|
20231206,101200,276605723,606,606,606,606,352
|
|
20231206,101100,276392411,603,603,603,603,0
|
|
20231206,101000,276392411,603,606,606,603,3100
|
|
20231206,100900,274522809,603,603,603,603,1
|
|
20231206,100800,274522206,606,603,606,603,1579
|
|
20231206,100700,273570040,603,604,604,603,30
|
|
20231206,100600,273551921,604,604,604,604,6
|
|
20231206,100500,273548297,607,605,607,605,17
|
|
20231206,100400,273537981,604,606,606,604,13920
|
|
20231206,100300,265127193,606,607,607,605,6288
|
|
20231206,100200,261315381,607,607,608,604,230
|
|
20231206,100100,261176419,608,608,610,603,36025
|
|
20231206,100000,239245390,608,604,608,603,86782
|
|
20231206,095900,186535323,604,602,605,602,17221
|
|
20231206,095800,176134681,602,600,602,600,5816
|
|
20231206,095700,172637312,600,599,600,598,2095
|
|
20231206,095600,171380441,598,597,598,597,1377
|
|
20231206,095500,170557163,597,596,598,595,3001
|
|
20231206,095400,168769565,595,589,595,586,26680
|
|
20231206,095300,153059592,589,589,589,589,5550
|
|
20231206,095200,149790642,592,592,592,592,1
|
|
20231206,095100,149790050,591,595,595,585,6782
|
|
20231206,095000,145797866,595,594,595,594,315
|
|
20231206,094900,145610755,595,595,595,595,2278
|
|
20231206,094800,144255345,598,596,598,596,3
|
|
20231206,094700,144253554,595,595,595,595,0
|
|
20231206,094600,144253554,595,595,595,595,100
|
|
20231206,094500,144194054,598,596,598,596,22
|
|
20231206,094400,144180923,598,599,600,598,2929
|
|
20231206,094300,142429362,602,598,602,598,1002
|
|
20231206,094200,141830162,602,600,602,599,2684
|
|
20231206,094100,140218098,602,602,602,602,1850
|
|
20231206,094000,139104398,602,602,602,602,1
|
|
20231206,093900,139103796,604,600,604,599,6460
|
|
20231206,093800,135227788,600,601,604,600,497
|
|
20231206,093700,134929460,601,605,606,601,7363
|
|
20231206,093600,130476432,605,605,605,605,7391
|
|
20231206,093500,126004877,605,602,605,602,3000
|
|
20231206,093400,124192877,605,604,605,600,1574
|
|
20231206,093300,123241985,605,602,605,602,13002
|
|
20231206,093200,115387801,602,598,602,598,2081
|
|
20231206,093100,114143319,604,602,604,602,11020
|
|
20231206,093000,107491007,598,603,603,598,34
|
|
20231206,092900,107470670,603,601,603,601,8883
|
|
20231206,092800,102122204,601,599,601,596,8151
|
|
20231206,092700,97234297,600,600,603,595,4121
|
|
20231206,092600,94754689,595,594,601,592,5251
|
|
20231206,092500,91630920,594,594,595,594,5
|
|
20231206,092400,91627948,594,596,597,593,27
|
|
20231206,092300,91611864,596,603,603,591,1790
|
|
20231206,092200,90548400,603,604,608,603,31237
|
|
20231206,092100,71584567,600,602,607,593,22448
|
|
20231206,092000,57998977,603,596,603,595,37742
|
|
20231206,091900,35344311,596,592,596,590,21788
|
|
20231206,091800,22417233,592,590,592,590,1009
|
|
20231206,091700,21819981,590,589,590,587,5346
|
|
20231206,091600,18665879,590,590,590,590,0
|
|
20231206,091500,18665879,590,586,590,586,13
|
|
20231206,091400,18658222,590,590,590,590,0
|
|
20231206,091300,18658222,590,590,590,590,0
|
|
20231206,091200,18658222,590,588,590,588,5010
|
|
20231206,091100,15702694,590,585,590,584,21000
|
|
20231206,091000,3363365,582,582,582,582,3
|
|
20231206,090900,3361619,585,585,585,585,2000
|
|
20231206,090800,2191619,585,582,585,582,128
|
|
20231206,090700,2116760,581,581,581,581,34
|
|
20231206,090600,2097006,581,581,581,581,49
|
|
20231206,090500,2068537,580,580,580,580,36
|
|
20231206,090400,2047657,580,581,581,580,650
|
|
20231206,090300,1670157,580,581,582,580,1113
|
|
20231206,090200,1023225,581,582,582,581,1116
|
|
20231206,090100,374737,582,581,582,581,28
|
|
20231206,090000,358468,581,580,581,580,618
|