578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,183500,83807107,613,613,613,613,2415
|
|
20231211,183400,83807107,613,613,613,613,0
|
|
20231211,183300,83807107,613,613,613,613,0
|
|
20231211,183200,83807107,613,613,613,613,0
|
|
20231211,183100,83807107,613,613,613,613,0
|
|
20231211,183000,83807107,613,613,613,613,0
|
|
20231211,182900,83807107,613,613,613,613,0
|
|
20231211,182800,83807107,613,613,613,613,0
|
|
20231211,182700,83807107,613,613,613,613,0
|
|
20231211,182600,83807107,613,613,613,613,0
|
|
20231211,182500,83807107,613,613,613,613,0
|
|
20231211,182400,83807107,613,613,613,613,0
|
|
20231211,182300,83807107,613,613,613,613,0
|
|
20231211,182200,83807107,613,613,613,613,0
|
|
20231211,182100,83807107,613,613,613,613,0
|
|
20231211,182000,83807107,613,613,613,613,0
|
|
20231211,181900,83807107,613,613,613,613,0
|
|
20231211,181800,83807107,613,613,613,613,0
|
|
20231211,181700,83807107,613,613,613,613,0
|
|
20231211,181600,83807107,613,613,613,613,0
|
|
20231211,181500,83807107,613,613,613,613,0
|
|
20231211,181400,83807107,613,613,613,613,0
|
|
20231211,181300,83807107,613,613,613,613,0
|
|
20231211,181200,83807107,613,613,613,613,0
|
|
20231211,181100,83807107,613,613,613,613,0
|
|
20231211,181000,83807107,613,613,613,613,0
|
|
20231211,180900,83807107,613,613,613,613,0
|
|
20231211,180800,83807107,613,613,613,613,0
|
|
20231211,180700,83807107,613,613,613,613,0
|
|
20231211,180600,83807107,613,613,613,613,0
|
|
20231211,180500,83807107,613,613,613,613,2415
|
|
20231211,180400,83807107,613,613,613,613,0
|
|
20231211,180300,83807107,613,613,613,613,0
|
|
20231211,180200,83807107,613,613,613,613,0
|
|
20231211,180100,83807107,613,613,613,613,0
|
|
20231211,180000,83807107,613,613,613,613,0
|
|
20231211,175900,83807107,613,613,613,613,0
|
|
20231211,175800,83807107,613,613,613,613,0
|
|
20231211,175700,83807107,613,613,613,613,0
|
|
20231211,175600,83807107,613,613,613,613,0
|
|
20231211,175500,83807107,613,613,613,613,0
|
|
20231211,175400,83807107,613,613,613,613,0
|
|
20231211,175300,83807107,613,613,613,613,0
|
|
20231211,175200,83807107,613,613,613,613,0
|
|
20231211,175100,83807107,613,613,613,613,0
|
|
20231211,175000,83807107,613,613,613,613,0
|
|
20231211,174900,83807107,613,613,613,613,0
|
|
20231211,174800,83807107,613,613,613,613,0
|
|
20231211,174700,83807107,613,613,613,613,0
|
|
20231211,174600,83807107,613,613,613,613,0
|
|
20231211,174500,83807107,613,613,613,613,0
|
|
20231211,174400,83807107,613,613,613,613,0
|
|
20231211,174300,83807107,613,613,613,613,0
|
|
20231211,174200,83807107,613,613,613,613,0
|
|
20231211,174100,83807107,613,613,613,613,0
|
|
20231211,174000,83807107,613,613,613,613,0
|
|
20231211,173900,83807107,613,613,613,613,0
|
|
20231211,173800,83807107,613,613,613,613,0
|
|
20231211,173700,83807107,613,613,613,613,0
|
|
20231211,173600,83807107,613,613,613,613,0
|
|
20231211,173500,83807107,613,613,613,613,2415
|
|
20231211,173400,83807107,613,613,613,613,0
|
|
20231211,173300,83807107,613,613,613,613,0
|
|
20231211,173200,83807107,613,613,613,613,0
|
|
20231211,173100,83807107,613,613,613,613,0
|
|
20231211,173000,83807107,613,613,613,613,0
|
|
20231211,172900,83807107,613,613,613,613,0
|
|
20231211,172800,83807107,613,613,613,613,0
|
|
20231211,172700,83807107,613,613,613,613,0
|
|
20231211,172600,83807107,613,613,613,613,0
|
|
20231211,172500,83807107,613,613,613,613,0
|
|
20231211,172400,83807107,613,613,613,613,0
|
|
20231211,172300,83807107,613,613,613,613,0
|
|
20231211,172200,83807107,613,613,613,613,0
|
|
20231211,172100,83807107,613,613,613,613,0
|
|
20231211,172000,83807107,613,613,613,613,0
|
|
20231211,171900,83807107,613,613,613,613,0
|
|
20231211,171800,83807107,613,613,613,613,0
|
|
20231211,171700,83807107,613,613,613,613,0
|
|
20231211,171600,83807107,613,613,613,613,0
|
|
20231211,171500,83807107,613,613,613,613,0
|
|
20231211,171400,83807107,613,613,613,613,0
|
|
20231211,171300,83807107,613,613,613,613,0
|
|
20231211,171200,83807107,613,613,613,613,0
|
|
20231211,171100,83807107,613,613,613,613,0
|
|
20231211,171000,83807107,613,613,613,613,0
|
|
20231211,170900,83807107,613,613,613,613,0
|
|
20231211,170800,83807107,613,613,613,613,0
|
|
20231211,170700,83807107,613,613,613,613,0
|
|
20231211,170600,83807107,613,613,613,613,0
|
|
20231211,170500,83807107,613,613,613,613,2415
|
|
20231211,170400,83807107,613,613,613,613,0
|
|
20231211,170300,83807107,613,613,613,613,0
|
|
20231211,170200,83807107,613,613,613,613,0
|
|
20231211,170100,83807107,613,613,613,613,0
|
|
20231211,170000,83807107,613,613,613,613,0
|
|
20231211,165900,83807107,613,613,613,613,0
|
|
20231211,165800,83807107,613,613,613,613,0
|
|
20231211,165700,83807107,613,613,613,613,0
|
|
20231211,165600,83807107,613,613,613,613,0
|
|
20231211,165500,83807107,613,613,613,613,0
|
|
20231211,165400,83807107,613,613,613,613,0
|
|
20231211,165300,83807107,613,613,613,613,0
|
|
20231211,165200,83807107,613,613,613,613,0
|
|
20231211,165100,83807107,613,613,613,613,0
|
|
20231211,165000,83807107,613,613,613,613,0
|
|
20231211,164900,83807107,613,613,613,613,0
|
|
20231211,164800,83807107,613,613,613,613,0
|
|
20231211,164700,83807107,613,613,613,613,0
|
|
20231211,164600,83807107,613,613,613,613,0
|
|
20231211,164500,83807107,613,613,613,613,0
|
|
20231211,164400,83807107,613,613,613,613,0
|
|
20231211,164300,83807107,613,613,613,613,0
|
|
20231211,164200,83807107,613,613,613,613,0
|
|
20231211,164100,83807107,613,613,613,613,0
|
|
20231211,164000,83807107,613,613,613,613,0
|
|
20231211,163900,83807107,613,613,613,613,0
|
|
20231211,163800,83807107,613,613,613,613,0
|
|
20231211,163700,83807107,613,613,613,613,0
|
|
20231211,163600,83807107,613,613,613,613,0
|
|
20231211,163500,83807107,613,613,613,613,2415
|
|
20231211,163400,83807107,613,613,613,613,0
|
|
20231211,163300,83807107,613,613,613,613,0
|
|
20231211,163200,83807107,613,613,613,613,0
|
|
20231211,163100,83807107,613,613,613,613,0
|
|
20231211,163000,83807107,613,613,613,613,0
|
|
20231211,162900,83807107,613,613,613,613,0
|
|
20231211,162800,83807107,613,613,613,613,0
|
|
20231211,162700,83807107,613,613,613,613,0
|
|
20231211,162600,83807107,613,613,613,613,0
|
|
20231211,162500,83807107,613,613,613,613,0
|
|
20231211,162400,83807107,613,613,613,613,0
|
|
20231211,162300,83807107,613,613,613,613,0
|
|
20231211,162200,83807107,613,613,613,613,0
|
|
20231211,162100,83807107,613,613,613,613,0
|
|
20231211,162000,83807107,613,613,613,613,0
|
|
20231211,161900,83807107,613,613,613,613,0
|
|
20231211,161800,83807107,613,613,613,613,0
|
|
20231211,161700,83807107,613,613,613,613,0
|
|
20231211,161600,83807107,613,613,613,613,0
|
|
20231211,161500,83807107,613,613,613,613,0
|
|
20231211,161400,83807107,613,613,613,613,0
|
|
20231211,161300,83807107,613,613,613,613,0
|
|
20231211,161200,83807107,613,613,613,613,0
|
|
20231211,161100,83807107,613,613,613,613,0
|
|
20231211,161000,83807107,613,613,613,613,0
|
|
20231211,160900,83807107,613,613,613,613,0
|
|
20231211,160800,83807107,613,613,613,613,0
|
|
20231211,160700,83807107,613,613,613,613,0
|
|
20231211,160600,83807107,613,613,613,613,0
|
|
20231211,160500,83807107,613,613,613,613,2415
|
|
20231211,160400,83807107,613,613,613,613,0
|
|
20231211,160300,83807107,613,613,613,613,0
|
|
20231211,160200,83807107,613,613,613,613,0
|
|
20231211,160100,83807107,613,613,613,613,0
|
|
20231211,160000,83807107,613,613,613,613,0
|
|
20231211,155900,83807107,613,613,613,613,0
|
|
20231211,155800,83807107,613,613,613,613,0
|
|
20231211,155700,83807107,613,613,613,613,0
|
|
20231211,155600,83807107,613,613,613,613,0
|
|
20231211,155500,83807107,613,613,613,613,0
|
|
20231211,155400,83807107,613,613,613,613,0
|
|
20231211,155300,83807107,613,613,613,613,0
|
|
20231211,155200,83807107,613,613,613,613,0
|
|
20231211,155100,83807107,613,613,613,613,0
|
|
20231211,155000,83807107,613,613,613,613,0
|
|
20231211,154900,83807107,613,613,613,613,0
|
|
20231211,154800,83807107,613,613,613,613,0
|
|
20231211,154700,83807107,613,613,613,613,0
|
|
20231211,154600,83807107,613,613,613,613,0
|
|
20231211,154500,83807107,613,613,613,613,0
|
|
20231211,154400,83807107,613,613,613,613,0
|
|
20231211,154300,83807107,613,613,613,613,0
|
|
20231211,154200,83807107,613,613,613,613,0
|
|
20231211,154100,83807107,613,613,613,613,0
|
|
20231211,154000,83807107,613,613,613,613,0
|
|
20231211,153900,83807107,613,613,613,613,0
|
|
20231211,153800,83807107,613,613,613,613,0
|
|
20231211,153700,83807107,613,613,613,613,0
|
|
20231211,153600,83807107,613,613,613,613,0
|
|
20231211,153500,83807107,613,613,613,613,2415
|
|
20231211,153400,83807107,613,613,613,613,0
|
|
20231211,153300,83807107,613,613,613,613,0
|
|
20231211,153200,83807107,613,613,613,613,0
|
|
20231211,153100,83807107,613,613,613,613,0
|
|
20231211,153000,83807107,613,613,613,613,2415
|
|
20231211,152900,82326712,610,610,610,610,0
|
|
20231211,152800,82326712,610,610,610,610,0
|
|
20231211,152700,82326712,610,610,610,610,0
|
|
20231211,152600,82326712,610,610,610,610,0
|
|
20231211,152500,82326712,610,610,610,610,0
|
|
20231211,152400,82326712,610,610,610,610,0
|
|
20231211,152300,82326712,610,610,610,610,0
|
|
20231211,152200,82326712,610,610,610,610,0
|
|
20231211,152100,82326712,610,610,610,610,0
|
|
20231211,152000,82326712,610,610,610,610,0
|
|
20231211,151900,82326712,610,611,611,610,166
|
|
20231211,151800,82225430,613,613,613,613,0
|
|
20231211,151700,82225430,613,610,613,610,500
|
|
20231211,151600,81919422,609,611,612,607,482
|
|
20231211,151500,81626405,611,610,611,610,11
|
|
20231211,151400,81619685,609,608,609,608,2
|
|
20231211,151300,81618468,608,611,611,608,15272
|
|
20231211,151200,72327048,612,612,612,612,505
|
|
20231211,151100,72017988,612,612,612,612,0
|
|
20231211,151000,72017988,612,611,612,611,10
|
|
20231211,150900,72011870,612,612,612,612,0
|
|
20231211,150800,72011870,612,612,612,612,3
|
|
20231211,150700,72010034,612,612,612,612,6
|
|
20231211,150600,72006362,612,612,612,612,5
|
|
20231211,150500,72003302,612,611,612,611,25
|
|
20231211,150400,71988025,610,610,610,610,73
|
|
20231211,150300,71943495,609,609,609,609,247
|
|
20231211,150200,71793072,610,610,610,609,2111
|
|
20231211,150100,70507362,610,610,610,610,12
|
|
20231211,150000,70500042,610,610,610,610,11
|
|
20231211,145900,70493332,609,609,609,609,581
|
|
20231211,145800,70139503,610,609,610,609,404
|
|
20231211,145700,69893463,610,609,610,609,9
|
|
20231211,145600,69887977,610,609,610,609,5
|
|
20231211,145500,69884928,610,610,610,610,8
|
|
20231211,145400,69880048,609,609,609,609,0
|
|
20231211,145300,69880048,609,609,609,609,0
|
|
20231211,145200,69880048,609,609,610,609,59
|
|
20231211,145100,69844105,610,610,610,610,2
|
|
20231211,145000,69842885,611,610,611,610,8
|
|
20231211,144900,69837998,609,610,610,609,125
|
|
20231211,144800,69761869,612,610,612,609,38
|
|
20231211,144700,69738716,611,610,611,610,6
|
|
20231211,144600,69735051,613,613,613,613,4
|
|
20231211,144500,69732599,613,613,613,613,8
|
|
20231211,144400,69727695,613,613,613,613,0
|
|
20231211,144300,69727695,613,613,613,613,0
|
|
20231211,144200,69727695,613,613,613,613,9
|
|
20231211,144100,69722178,613,613,613,613,0
|
|
20231211,144000,69722178,613,610,613,610,82
|
|
20231211,143900,69672134,610,610,610,610,1
|
|
20231211,143800,69671524,612,612,612,612,4
|
|
20231211,143700,69669076,612,612,612,612,6
|
|
20231211,143600,69665404,611,611,611,611,3
|
|
20231211,143500,69663571,610,610,610,610,8
|
|
20231211,143400,69658691,612,611,612,611,125
|
|
20231211,143300,69582192,612,612,612,612,0
|
|
20231211,143200,69582192,612,612,612,612,10
|
|
20231211,143100,69576072,611,611,611,611,1
|
|
20231211,143000,69575461,612,611,612,611,8
|
|
20231211,142900,69570566,612,610,612,610,504
|
|
20231211,142800,69262268,610,610,610,610,4
|
|
20231211,142700,69259828,610,610,610,610,11
|
|
20231211,142600,69253118,610,610,610,610,5
|
|
20231211,142500,69250068,610,610,610,610,8
|
|
20231211,142400,69245188,610,610,610,610,0
|
|
20231211,142300,69245188,610,610,610,610,0
|
|
20231211,142200,69245188,610,610,610,610,11
|
|
20231211,142100,69238478,610,610,610,610,0
|
|
20231211,142000,69238478,610,610,610,610,10
|
|
20231211,141900,69232378,610,610,610,610,1
|
|
20231211,141800,69231768,610,610,610,610,3
|
|
20231211,141700,69229938,610,610,610,610,6
|
|
20231211,141600,69226278,610,610,610,610,4
|
|
20231211,141500,69223838,610,610,610,610,9
|
|
20231211,141400,69218348,609,609,609,609,7
|
|
20231211,141300,69214085,610,610,610,610,0
|
|
20231211,141200,69214085,610,610,610,610,10
|
|
20231211,141100,69207985,610,610,610,610,0
|
|
20231211,141000,69207985,610,610,610,610,10
|
|
20231211,140900,69201885,610,610,610,610,0
|
|
20231211,140800,69201885,610,610,610,610,4
|
|
20231211,140700,69199445,610,610,610,610,6
|
|
20231211,140600,69195785,610,609,610,609,14
|
|
20231211,140500,69187255,609,610,610,609,48
|
|
20231211,140400,69158015,609,609,609,609,31
|
|
20231211,140300,69139136,611,611,611,611,0
|
|
20231211,140200,69139136,611,610,611,610,10
|
|
20231211,140100,69133031,612,612,612,612,0
|
|
20231211,140000,69133031,612,610,612,610,2011
|
|
20231211,135900,67905135,609,609,609,609,4
|
|
20231211,135800,67902699,610,610,610,610,3
|
|
20231211,135700,67900869,610,610,610,610,6
|
|
20231211,135600,67897209,610,610,610,609,49
|
|
20231211,135500,67867333,610,610,610,610,9
|
|
20231211,135400,67861843,609,609,609,609,59
|
|
20231211,135300,67825912,610,610,610,610,0
|
|
20231211,135200,67825912,610,610,610,610,11
|
|
20231211,135100,67819202,610,610,610,610,0
|
|
20231211,135000,67819202,610,610,610,610,1596
|
|
20231211,134900,66845642,612,612,612,612,2000
|
|
20231211,134800,65621642,612,612,612,612,4
|
|
20231211,134700,65619194,612,612,612,612,6
|
|
20231211,134600,65615522,612,612,612,612,4
|
|
20231211,134500,65613074,612,612,612,612,8
|
|
20231211,134400,65608178,610,610,610,610,820
|
|
20231211,134300,65107978,612,612,612,612,886
|
|
20231211,134200,64565746,613,613,613,613,11
|
|
20231211,134100,64559003,612,612,612,612,2
|
|
20231211,134000,64557779,613,613,613,613,11
|
|
20231211,133900,64551036,613,613,613,613,0
|
|
20231211,133800,64551036,613,613,613,613,3
|
|
20231211,133700,64549197,613,613,613,613,35
|
|
20231211,133600,64527742,613,613,613,613,54
|
|
20231211,133500,64494640,613,613,613,613,18
|
|
20231211,133400,64483606,612,612,612,612,112
|
|
20231211,133300,64415062,614,614,614,614,27
|
|
20231211,133200,64398484,614,615,615,610,92
|
|
20231211,133100,64342320,615,615,615,615,49
|
|
20231211,133000,64312185,615,615,615,615,14
|
|
20231211,132900,64303575,615,615,615,615,0
|
|
20231211,132800,64303575,615,608,615,608,10003
|
|
20231211,132700,58181630,608,608,608,608,6
|
|
20231211,132600,58177982,608,608,608,608,5
|
|
20231211,132500,58174942,608,608,608,608,8
|
|
20231211,132400,58170078,608,608,608,608,0
|
|
20231211,132300,58170078,608,608,608,608,0
|
|
20231211,132200,58170078,608,608,608,608,10
|
|
20231211,132100,58163998,608,608,608,608,0
|
|
20231211,132000,58163998,608,608,608,608,10
|
|
20231211,131900,58157918,608,608,608,608,100
|
|
20231211,131800,58097118,608,607,608,605,2410
|
|
20231211,131700,56638853,608,608,608,608,2474
|
|
20231211,131600,55134661,608,608,608,608,5
|
|
20231211,131500,55131621,608,608,608,608,9
|
|
20231211,131400,55126149,608,608,608,608,1
|
|
20231211,131300,55125541,609,609,609,609,0
|
|
20231211,131200,55125541,609,609,609,609,11
|
|
20231211,131100,55118842,609,609,609,609,0
|
|
20231211,131000,55118842,609,609,609,609,11
|
|
20231211,130900,55112143,609,609,609,609,0
|
|
20231211,130800,55112143,609,609,609,609,4
|
|
20231211,130700,55109707,609,609,609,609,5
|
|
20231211,130600,55106662,609,609,609,609,4
|
|
20231211,130500,55104226,609,609,609,609,7
|
|
20231211,130400,55099963,609,609,609,609,0
|
|
20231211,130300,55099963,609,609,609,609,0
|
|
20231211,130200,55099963,609,609,609,609,11
|
|
20231211,130100,55093264,609,609,609,609,0
|
|
20231211,130000,55093264,609,609,609,608,1935
|
|
20231211,125900,53916774,609,609,609,609,1
|
|
20231211,125800,53916165,609,608,609,608,281
|
|
20231211,125700,53745314,609,608,609,608,164
|
|
20231211,125600,53645596,610,610,610,610,3
|
|
20231211,125500,53643766,610,610,610,610,9
|
|
20231211,125400,53638276,610,610,610,610,0
|
|
20231211,125300,53638276,610,610,610,610,0
|
|
20231211,125200,53638276,610,610,610,610,10
|
|
20231211,125100,53632176,610,610,610,610,60
|
|
20231211,125000,53595576,610,610,610,610,9
|
|
20231211,124900,53590086,610,610,610,610,3
|
|
20231211,124800,53588256,610,610,610,610,5
|
|
20231211,124700,53585206,610,610,610,610,6
|
|
20231211,124600,53581546,611,611,611,611,5
|
|
20231211,124500,53578491,611,611,611,611,8
|
|
20231211,124400,53573603,608,610,610,608,484
|
|
20231211,124300,53279309,611,611,611,611,0
|
|
20231211,124200,53279309,611,611,611,611,10
|
|
20231211,124100,53273199,610,610,610,610,0
|
|
20231211,124000,53273199,610,610,610,610,22
|
|
20231211,123900,53259779,610,610,610,610,0
|
|
20231211,123800,53259779,610,610,610,610,3
|
|
20231211,123700,53257949,610,610,610,610,5
|
|
20231211,123600,53254899,610,610,610,610,4
|
|
20231211,123500,53252459,610,610,610,610,10
|
|
20231211,123400,53246359,610,610,610,610,1
|
|
20231211,123300,53245749,610,610,610,610,0
|
|
20231211,123200,53245749,610,610,610,610,10
|
|
20231211,123100,53239649,610,610,610,610,0
|
|
20231211,123000,53239649,610,610,610,610,60
|
|
20231211,122900,53203049,610,610,610,610,0
|
|
20231211,122800,53203049,610,610,610,610,3
|
|
20231211,122700,53201219,610,610,610,609,1752
|
|
20231211,122600,52132504,610,610,610,610,4
|
|
20231211,122500,52130064,609,609,609,609,1
|
|
20231211,122400,52129455,608,608,608,608,0
|
|
20231211,122300,52129455,608,608,608,608,1
|
|
20231211,122200,52128847,610,610,610,610,11
|
|
20231211,122100,52122137,610,610,610,610,11
|
|
20231211,122000,52115427,610,610,610,610,10
|
|
20231211,121900,52109327,610,610,610,610,0
|
|
20231211,121800,52109327,610,610,610,610,5
|
|
20231211,121700,52106277,610,610,610,610,6
|
|
20231211,121600,52102617,610,610,610,610,4
|
|
20231211,121500,52100177,610,610,610,610,9
|
|
20231211,121400,52094687,609,609,609,609,0
|
|
20231211,121300,52094687,609,610,610,609,1587
|
|
20231211,121200,51128191,611,611,611,611,11
|
|
20231211,121100,51121470,611,611,611,611,18
|
|
20231211,121000,51110472,611,610,611,610,97
|
|
20231211,120900,51051292,609,609,609,609,78
|
|
20231211,120800,51003790,609,609,609,609,3
|
|
20231211,120700,51001963,609,609,609,609,6
|
|
20231211,120600,50998309,609,609,609,609,4
|
|
20231211,120500,50995873,609,609,609,609,8
|
|
20231211,120400,50991001,609,609,609,609,0
|
|
20231211,120300,50991001,609,609,609,609,2
|
|
20231211,120200,50989783,610,610,610,610,10
|
|
20231211,120100,50983683,610,610,610,610,22
|
|
20231211,120000,50970263,610,610,610,610,10
|
|
20231211,115900,50964163,610,610,610,610,0
|
|
20231211,115800,50964163,610,610,610,610,3
|
|
20231211,115700,50962333,609,610,610,609,7
|
|
20231211,115600,50958064,609,609,609,609,1
|
|
20231211,115500,50957455,610,610,610,610,9
|
|
20231211,115400,50951965,610,610,610,610,0
|
|
20231211,115300,50951965,610,609,610,609,237
|
|
20231211,115200,50807396,610,610,610,610,10
|
|
20231211,115100,50801296,608,608,608,608,18
|
|
20231211,115000,50790352,606,609,609,606,826
|
|
20231211,114900,50288669,609,609,609,609,3
|
|
20231211,114800,50286842,609,610,610,609,47
|
|
20231211,114700,50258175,610,610,610,610,6
|
|
20231211,114600,50254515,610,610,610,610,4
|
|
20231211,114500,50252075,609,609,609,609,3
|
|
20231211,114400,50250248,610,610,610,610,0
|
|
20231211,114300,50250248,610,610,610,610,0
|
|
20231211,114200,50250248,610,610,610,610,15
|
|
20231211,114100,50241098,611,610,611,610,874
|
|
20231211,114000,49707512,610,610,610,610,172
|
|
20231211,113900,49602592,609,609,609,609,133
|
|
20231211,113800,49521595,609,609,609,609,3
|
|
20231211,113700,49519768,608,608,609,608,9
|
|
20231211,113600,49514289,609,608,609,608,5
|
|
20231211,113500,49511245,609,609,609,609,18
|
|
20231211,113400,49500283,608,608,608,608,2
|
|
20231211,113300,49499067,608,608,608,608,35
|
|
20231211,113200,49477787,609,609,609,609,11
|
|
20231211,113100,49471088,609,609,609,609,18
|
|
20231211,113000,49460126,609,609,609,609,9
|
|
20231211,112900,49454645,611,611,611,611,1
|
|
20231211,112800,49454034,611,611,611,611,4
|
|
20231211,112700,49451590,611,611,611,611,6
|
|
20231211,112600,49447924,611,611,611,611,8
|
|
20231211,112500,49443036,611,611,611,611,8
|
|
20231211,112400,49438148,610,610,610,610,100
|
|
20231211,112300,49377148,610,610,610,610,0
|
|
20231211,112200,49377148,610,610,610,610,11
|
|
20231211,112100,49370438,610,610,610,610,22
|
|
20231211,112000,49357018,605,611,611,605,2010
|
|
20231211,111900,48136809,612,612,612,612,0
|
|
20231211,111800,48136809,612,612,612,612,4
|
|
20231211,111700,48134361,612,612,612,612,5
|
|
20231211,111600,48131301,612,612,612,612,4
|
|
20231211,111500,48128853,612,612,612,612,8
|
|
20231211,111400,48123957,608,608,608,608,0
|
|
20231211,111300,48123957,608,608,608,608,100
|
|
20231211,111200,48063157,613,610,613,610,3960
|
|
20231211,111100,45636799,611,611,611,611,19
|
|
20231211,111000,45625190,611,608,611,608,28
|
|
20231211,110900,45608088,612,612,612,612,0
|
|
20231211,110800,45608088,612,612,612,612,3
|
|
20231211,110700,45606252,612,612,612,612,9
|
|
20231211,110600,45600744,612,612,612,612,486
|
|
20231211,110500,45303312,612,612,612,612,8
|
|
20231211,110400,45298416,613,613,613,613,0
|
|
20231211,110300,45298416,613,613,613,613,0
|
|
20231211,110200,45298416,613,613,613,613,2009
|
|
20231211,110100,44066899,613,610,613,610,5263
|
|
20231211,110000,40849516,610,607,610,607,2822
|
|
20231211,105900,39132116,607,607,607,607,0
|
|
20231211,105800,39132116,607,607,607,607,5
|
|
20231211,105700,39129081,606,606,606,606,733
|
|
20231211,105600,38684883,606,606,606,606,2036
|
|
20231211,105500,37451067,606,606,606,606,9
|
|
20231211,105400,37445613,605,605,605,605,203
|
|
20231211,105300,37322798,605,605,605,605,0
|
|
20231211,105200,37322798,605,605,605,605,10
|
|
20231211,105100,37316748,605,605,605,605,20
|
|
20231211,105000,37304648,605,605,605,605,11
|
|
20231211,104900,37297993,605,605,605,605,44
|
|
20231211,104800,37271373,605,605,605,605,3
|
|
20231211,104700,37269558,605,605,605,605,5
|
|
20231211,104600,37266533,605,605,605,605,3
|
|
20231211,104500,37264718,605,605,605,605,8
|
|
20231211,104400,37259878,605,605,605,605,0
|
|
20231211,104300,37259878,605,605,605,605,4051
|
|
20231211,104200,34809023,605,605,605,605,585
|
|
20231211,104100,34455098,606,606,606,606,20
|
|
20231211,104000,34442978,606,605,606,605,134
|
|
20231211,103900,34361899,605,605,605,605,2152
|
|
20231211,103800,33059939,606,606,606,605,4396
|
|
20231211,103700,30396136,607,606,607,606,91
|
|
20231211,103600,30340983,606,606,607,606,84
|
|
20231211,103500,30290074,606,606,606,605,681
|
|
20231211,103400,29877443,606,606,606,606,421
|
|
20231211,103300,29622317,606,606,606,606,84
|
|
20231211,103200,29571413,607,606,607,606,89
|
|
20231211,103100,29517469,606,606,607,606,1093
|
|
20231211,103000,28855091,607,607,607,607,11
|
|
20231211,102900,28848414,608,608,608,608,0
|
|
20231211,102800,28848414,608,608,608,608,3
|
|
20231211,102700,28846590,608,608,608,608,6
|
|
20231211,102600,28842942,608,608,608,608,4
|
|
20231211,102500,28840510,608,608,608,608,8
|
|
20231211,102400,28835646,608,608,608,608,0
|
|
20231211,102300,28835646,608,608,608,608,0
|
|
20231211,102200,28835646,608,608,608,608,11
|
|
20231211,102100,28828958,608,607,608,607,49
|
|
20231211,102000,28799195,607,608,608,607,11
|
|
20231211,101900,28792508,608,608,608,608,0
|
|
20231211,101800,28792508,608,607,608,607,5
|
|
20231211,101700,28789470,608,607,608,607,7
|
|
20231211,101600,28785216,607,607,607,607,28
|
|
20231211,101500,28768220,607,607,607,607,9
|
|
20231211,101400,28762757,606,606,606,606,81
|
|
20231211,101300,28713671,607,607,607,607,0
|
|
20231211,101200,28713671,607,608,608,607,159
|
|
20231211,101100,28617008,608,606,608,606,594
|
|
20231211,101000,28257004,608,608,608,608,10
|
|
20231211,100900,28250924,608,608,608,608,0
|
|
20231211,100800,28250924,608,608,608,608,1554
|
|
20231211,100700,27306092,608,608,608,608,6
|
|
20231211,100600,27302444,608,608,608,608,4
|
|
20231211,100500,27300012,607,608,608,607,25
|
|
20231211,100400,27284829,607,607,607,607,38
|
|
20231211,100300,27261763,607,606,608,606,506
|
|
20231211,100200,26954565,606,606,607,606,14
|
|
20231211,100100,26946070,606,607,607,606,22
|
|
20231211,100000,26932718,606,607,607,606,12
|
|
20231211,095900,26925435,607,607,607,607,0
|
|
20231211,095800,26925435,607,607,607,607,4
|
|
20231211,095700,26923007,607,607,607,607,6
|
|
20231211,095600,26919365,607,607,607,607,4
|
|
20231211,095500,26916937,606,607,607,606,20
|
|
20231211,095400,26904809,606,606,606,606,31
|
|
20231211,095300,26886023,606,607,607,606,48
|
|
20231211,095200,26856898,607,607,607,607,111
|
|
20231211,095100,26789521,607,607,607,607,20
|
|
20231211,095000,26777381,608,607,608,606,1552
|
|
20231211,094900,25834762,606,606,607,606,36
|
|
20231211,094800,25812925,606,605,606,605,167
|
|
20231211,094700,25711743,606,605,606,605,67
|
|
20231211,094600,25671191,606,604,606,604,192
|
|
20231211,094500,25554961,605,605,605,605,138
|
|
20231211,094400,25471471,605,605,605,605,1
|
|
20231211,094300,25470866,605,605,605,605,0
|
|
20231211,094200,25470866,605,606,606,605,15
|
|
20231211,094100,25461787,606,605,606,605,96
|
|
20231211,094000,25403687,605,606,606,605,487
|
|
20231211,093900,25109042,605,605,605,605,2
|
|
20231211,093800,25107832,606,605,606,605,6
|
|
20231211,093700,25104198,605,605,606,605,25
|
|
20231211,093600,25089050,606,605,606,605,6
|
|
20231211,093500,25085416,606,607,607,606,22
|
|
20231211,093400,25072064,608,608,608,608,0
|
|
20231211,093300,25072064,608,608,608,608,1
|
|
20231211,093200,25071456,609,609,609,609,11
|
|
20231211,093100,25064757,609,609,609,609,22
|
|
20231211,093000,25051359,609,606,610,606,530
|
|
20231211,092900,24728891,606,606,606,606,0
|
|
20231211,092800,24728891,606,606,606,606,3
|
|
20231211,092700,24727073,606,606,606,606,105
|
|
20231211,092600,24663443,605,608,608,605,15
|
|
20231211,092500,24654350,609,608,609,608,1839
|
|
20231211,092400,23535772,608,608,608,608,0
|
|
20231211,092300,23535772,608,608,608,608,0
|
|
20231211,092200,23535772,608,607,608,607,71
|
|
20231211,092100,23492665,608,607,608,607,708
|
|
20231211,092000,23062891,608,607,608,607,907
|
|
20231211,091900,22512331,607,603,607,603,3308
|
|
20231211,091800,20505319,602,603,603,602,5
|
|
20231211,091700,20502305,603,603,603,603,8
|
|
20231211,091600,20497481,604,604,604,604,703
|
|
20231211,091500,20072869,604,604,604,604,8
|
|
20231211,091400,20068037,603,603,603,603,62
|
|
20231211,091300,20030651,603,602,603,602,833
|
|
20231211,091200,19528425,602,603,604,600,5819
|
|
20231211,091100,16030608,601,601,601,600,4020
|
|
20231211,091000,13616188,601,603,603,601,1992
|
|
20231211,090900,12418845,601,604,604,601,1336
|
|
20231211,090800,11614902,604,602,604,602,835
|
|
20231211,090700,11112226,605,604,609,602,3754
|
|
20231211,090600,8838216,605,605,605,605,73
|
|
20231211,090500,8794051,604,604,604,602,643
|
|
20231211,090400,8406679,604,606,608,604,6300
|
|
20231211,090300,4580883,606,603,606,603,1200
|
|
20231211,090200,3854789,605,606,608,605,258
|
|
20231211,090100,3698412,606,606,608,606,1942
|
|
20231211,090000,2519551,607,608,608,607,4144
|