613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191000,755996077,1617,1617,1617,1617,19630
|
|
20231206,190900,755996077,1617,1617,1617,1617,0
|
|
20231206,190800,755996077,1617,1617,1617,1617,0
|
|
20231206,190700,755996077,1617,1617,1617,1617,0
|
|
20231206,190600,755996077,1617,1617,1617,1617,0
|
|
20231206,190500,755996077,1617,1617,1617,1617,0
|
|
20231206,190400,755996077,1617,1617,1617,1617,0
|
|
20231206,190300,755996077,1617,1617,1617,1617,0
|
|
20231206,190200,755996077,1617,1617,1617,1617,0
|
|
20231206,190100,755996077,1617,1617,1617,1617,0
|
|
20231206,190000,755996077,1617,1617,1617,1617,0
|
|
20231206,185900,755996077,1617,1617,1617,1617,0
|
|
20231206,185800,755996077,1617,1617,1617,1617,0
|
|
20231206,185700,755996077,1617,1617,1617,1617,0
|
|
20231206,185600,755996077,1617,1617,1617,1617,0
|
|
20231206,185500,755996077,1617,1617,1617,1617,0
|
|
20231206,185400,755996077,1617,1617,1617,1617,0
|
|
20231206,185300,755996077,1617,1617,1617,1617,0
|
|
20231206,185200,755996077,1617,1617,1617,1617,0
|
|
20231206,185100,755996077,1617,1617,1617,1617,0
|
|
20231206,185000,755996077,1617,1617,1617,1617,0
|
|
20231206,184900,755996077,1617,1617,1617,1617,0
|
|
20231206,184800,755996077,1617,1617,1617,1617,0
|
|
20231206,184700,755996077,1617,1617,1617,1617,0
|
|
20231206,184600,755996077,1617,1617,1617,1617,0
|
|
20231206,184500,755996077,1617,1617,1617,1617,0
|
|
20231206,184400,755996077,1617,1617,1617,1617,0
|
|
20231206,184300,755996077,1617,1617,1617,1617,0
|
|
20231206,184200,755996077,1617,1617,1617,1617,0
|
|
20231206,184100,755996077,1617,1617,1617,1617,0
|
|
20231206,184000,755996077,1617,1617,1617,1617,19630
|
|
20231206,183900,755996077,1617,1617,1617,1617,0
|
|
20231206,183800,755996077,1617,1617,1617,1617,0
|
|
20231206,183700,755996077,1617,1617,1617,1617,0
|
|
20231206,183600,755996077,1617,1617,1617,1617,0
|
|
20231206,183500,755996077,1617,1617,1617,1617,0
|
|
20231206,183400,755996077,1617,1617,1617,1617,0
|
|
20231206,183300,755996077,1617,1617,1617,1617,0
|
|
20231206,183200,755996077,1617,1617,1617,1617,0
|
|
20231206,183100,755996077,1617,1617,1617,1617,0
|
|
20231206,183000,755996077,1617,1617,1617,1617,0
|
|
20231206,182900,755996077,1617,1617,1617,1617,0
|
|
20231206,182800,755996077,1617,1617,1617,1617,0
|
|
20231206,182700,755996077,1617,1617,1617,1617,0
|
|
20231206,182600,755996077,1617,1617,1617,1617,0
|
|
20231206,182500,755996077,1617,1617,1617,1617,0
|
|
20231206,182400,755996077,1617,1617,1617,1617,0
|
|
20231206,182300,755996077,1617,1617,1617,1617,0
|
|
20231206,182200,755996077,1617,1617,1617,1617,0
|
|
20231206,182100,755996077,1617,1617,1617,1617,0
|
|
20231206,182000,755996077,1617,1617,1617,1617,0
|
|
20231206,181900,755996077,1617,1617,1617,1617,0
|
|
20231206,181800,755996077,1617,1617,1617,1617,0
|
|
20231206,181700,755996077,1617,1617,1617,1617,0
|
|
20231206,181600,755996077,1617,1617,1617,1617,0
|
|
20231206,181500,755996077,1617,1617,1617,1617,0
|
|
20231206,181400,755996077,1617,1617,1617,1617,0
|
|
20231206,181300,755996077,1617,1617,1617,1617,0
|
|
20231206,181200,755996077,1617,1617,1617,1617,0
|
|
20231206,181100,755996077,1617,1617,1617,1617,0
|
|
20231206,181000,755996077,1617,1617,1617,1617,19630
|
|
20231206,180900,755996077,1617,1617,1617,1617,0
|
|
20231206,180800,755996077,1617,1617,1617,1617,0
|
|
20231206,180700,755996077,1617,1617,1617,1617,0
|
|
20231206,180600,755996077,1617,1617,1617,1617,0
|
|
20231206,180500,755996077,1617,1617,1617,1617,0
|
|
20231206,180400,755996077,1617,1617,1617,1617,0
|
|
20231206,180300,755996077,1617,1617,1617,1617,0
|
|
20231206,180200,755996077,1617,1617,1617,1617,0
|
|
20231206,180100,755996077,1617,1617,1617,1617,0
|
|
20231206,180000,755996077,1617,1617,1617,1617,0
|
|
20231206,175900,755996077,1617,1617,1617,1617,0
|
|
20231206,175800,755996077,1617,1617,1617,1617,0
|
|
20231206,175700,755996077,1617,1617,1617,1617,0
|
|
20231206,175600,755996077,1617,1617,1617,1617,0
|
|
20231206,175500,755996077,1617,1617,1617,1617,0
|
|
20231206,175400,755996077,1617,1617,1617,1617,0
|
|
20231206,175300,755996077,1617,1617,1617,1617,0
|
|
20231206,175200,755996077,1617,1617,1617,1617,0
|
|
20231206,175100,755996077,1617,1617,1617,1617,0
|
|
20231206,175000,755996077,1617,1617,1617,1617,0
|
|
20231206,174900,755996077,1617,1617,1617,1617,0
|
|
20231206,174800,755996077,1617,1617,1617,1617,0
|
|
20231206,174700,755996077,1617,1617,1617,1617,0
|
|
20231206,174600,755996077,1617,1617,1617,1617,0
|
|
20231206,174500,755996077,1617,1617,1617,1617,0
|
|
20231206,174400,755996077,1617,1617,1617,1617,0
|
|
20231206,174300,755996077,1617,1617,1617,1617,0
|
|
20231206,174200,755996077,1617,1617,1617,1617,0
|
|
20231206,174100,755996077,1617,1617,1617,1617,0
|
|
20231206,174000,755996077,1617,1617,1617,1617,19630
|
|
20231206,173900,755996077,1617,1617,1617,1617,0
|
|
20231206,173800,755996077,1617,1617,1617,1617,0
|
|
20231206,173700,755996077,1617,1617,1617,1617,0
|
|
20231206,173600,755996077,1617,1617,1617,1617,0
|
|
20231206,173500,755996077,1617,1617,1617,1617,0
|
|
20231206,173400,755996077,1617,1617,1617,1617,0
|
|
20231206,173300,755996077,1617,1617,1617,1617,0
|
|
20231206,173200,755996077,1617,1617,1617,1617,0
|
|
20231206,173100,755996077,1617,1617,1617,1617,0
|
|
20231206,173000,755996077,1617,1617,1617,1617,0
|
|
20231206,172900,755996077,1617,1617,1617,1617,0
|
|
20231206,172800,755996077,1617,1617,1617,1617,0
|
|
20231206,172700,755996077,1617,1617,1617,1617,0
|
|
20231206,172600,755996077,1617,1617,1617,1617,0
|
|
20231206,172500,755996077,1617,1617,1617,1617,0
|
|
20231206,172400,755996077,1617,1617,1617,1617,0
|
|
20231206,172300,755996077,1617,1617,1617,1617,0
|
|
20231206,172200,755996077,1617,1617,1617,1617,0
|
|
20231206,172100,755996077,1617,1617,1617,1617,0
|
|
20231206,172000,755996077,1617,1617,1617,1617,0
|
|
20231206,171900,755996077,1617,1617,1617,1617,0
|
|
20231206,171800,755996077,1617,1617,1617,1617,0
|
|
20231206,171700,755996077,1617,1617,1617,1617,0
|
|
20231206,171600,755996077,1617,1617,1617,1617,0
|
|
20231206,171500,755996077,1617,1617,1617,1617,0
|
|
20231206,171400,755996077,1617,1617,1617,1617,0
|
|
20231206,171300,755996077,1617,1617,1617,1617,0
|
|
20231206,171200,755996077,1617,1617,1617,1617,0
|
|
20231206,171100,755996077,1617,1617,1617,1617,0
|
|
20231206,171000,755996077,1617,1617,1617,1617,19630
|
|
20231206,170900,755996077,1617,1617,1617,1617,0
|
|
20231206,170800,755996077,1617,1617,1617,1617,0
|
|
20231206,170700,755996077,1617,1617,1617,1617,0
|
|
20231206,170600,755996077,1617,1617,1617,1617,0
|
|
20231206,170500,755996077,1617,1617,1617,1617,0
|
|
20231206,170400,755996077,1617,1617,1617,1617,0
|
|
20231206,170300,755996077,1617,1617,1617,1617,0
|
|
20231206,170200,755996077,1617,1617,1617,1617,0
|
|
20231206,170100,755996077,1617,1617,1617,1617,0
|
|
20231206,170000,755996077,1617,1617,1617,1617,0
|
|
20231206,165900,755996077,1617,1617,1617,1617,0
|
|
20231206,165800,755996077,1617,1617,1617,1617,0
|
|
20231206,165700,755996077,1617,1617,1617,1617,0
|
|
20231206,165600,755996077,1617,1617,1617,1617,0
|
|
20231206,165500,755996077,1617,1617,1617,1617,0
|
|
20231206,165400,755996077,1617,1617,1617,1617,0
|
|
20231206,165300,755996077,1617,1617,1617,1617,0
|
|
20231206,165200,755996077,1617,1617,1617,1617,0
|
|
20231206,165100,755996077,1617,1617,1617,1617,0
|
|
20231206,165000,755996077,1617,1617,1617,1617,0
|
|
20231206,164900,755996077,1617,1617,1617,1617,0
|
|
20231206,164800,755996077,1617,1617,1617,1617,0
|
|
20231206,164700,755996077,1617,1617,1617,1617,0
|
|
20231206,164600,755996077,1617,1617,1617,1617,0
|
|
20231206,164500,755996077,1617,1617,1617,1617,0
|
|
20231206,164400,755996077,1617,1617,1617,1617,0
|
|
20231206,164300,755996077,1617,1617,1617,1617,0
|
|
20231206,164200,755996077,1617,1617,1617,1617,0
|
|
20231206,164100,755996077,1617,1617,1617,1617,0
|
|
20231206,164000,755996077,1617,1617,1617,1617,19630
|
|
20231206,163900,755996077,1617,1617,1617,1617,0
|
|
20231206,163800,755996077,1617,1617,1617,1617,0
|
|
20231206,163700,755996077,1617,1617,1617,1617,0
|
|
20231206,163600,755996077,1617,1617,1617,1617,0
|
|
20231206,163500,755996077,1617,1617,1617,1617,0
|
|
20231206,163400,755996077,1617,1617,1617,1617,0
|
|
20231206,163300,755996077,1617,1617,1617,1617,0
|
|
20231206,163200,755996077,1617,1617,1617,1617,0
|
|
20231206,163100,755996077,1617,1617,1617,1617,0
|
|
20231206,163000,755996077,1617,1617,1617,1617,0
|
|
20231206,162900,755996077,1617,1617,1617,1617,0
|
|
20231206,162800,755996077,1617,1617,1617,1617,0
|
|
20231206,162700,755996077,1617,1617,1617,1617,0
|
|
20231206,162600,755996077,1617,1617,1617,1617,0
|
|
20231206,162500,755996077,1617,1617,1617,1617,0
|
|
20231206,162400,755996077,1617,1617,1617,1617,0
|
|
20231206,162300,755996077,1617,1617,1617,1617,0
|
|
20231206,162200,755996077,1617,1617,1617,1617,0
|
|
20231206,162100,755996077,1617,1617,1617,1617,0
|
|
20231206,162000,755996077,1617,1617,1617,1617,0
|
|
20231206,161900,755996077,1617,1617,1617,1617,0
|
|
20231206,161800,755996077,1617,1617,1617,1617,0
|
|
20231206,161700,755996077,1617,1617,1617,1617,0
|
|
20231206,161600,755996077,1617,1617,1617,1617,0
|
|
20231206,161500,755996077,1617,1617,1617,1617,0
|
|
20231206,161400,755996077,1617,1617,1617,1617,0
|
|
20231206,161300,755996077,1617,1617,1617,1617,0
|
|
20231206,161200,755996077,1617,1617,1617,1617,0
|
|
20231206,161100,755996077,1617,1617,1617,1617,0
|
|
20231206,161000,755996077,1617,1617,1617,1617,19630
|
|
20231206,160900,755996077,1617,1617,1617,1617,0
|
|
20231206,160800,755996077,1617,1617,1617,1617,0
|
|
20231206,160700,755996077,1617,1617,1617,1617,0
|
|
20231206,160600,755996077,1617,1617,1617,1617,0
|
|
20231206,160500,755996077,1617,1617,1617,1617,0
|
|
20231206,160400,755996077,1617,1617,1617,1617,0
|
|
20231206,160300,755996077,1617,1617,1617,1617,0
|
|
20231206,160200,755996077,1617,1617,1617,1617,0
|
|
20231206,160100,755996077,1617,1617,1617,1617,0
|
|
20231206,160000,755996077,1617,1617,1617,1617,0
|
|
20231206,155900,755996077,1617,1617,1617,1617,0
|
|
20231206,155800,755996077,1617,1617,1617,1617,0
|
|
20231206,155700,755996077,1617,1617,1617,1617,0
|
|
20231206,155600,755996077,1617,1617,1617,1617,0
|
|
20231206,155500,755996077,1617,1617,1617,1617,0
|
|
20231206,155400,755996077,1617,1617,1617,1617,0
|
|
20231206,155300,755996077,1617,1617,1617,1617,0
|
|
20231206,155200,755996077,1617,1617,1617,1617,0
|
|
20231206,155100,755996077,1617,1617,1617,1617,0
|
|
20231206,155000,755996077,1617,1617,1617,1617,0
|
|
20231206,154900,755996077,1617,1617,1617,1617,0
|
|
20231206,154800,755996077,1617,1617,1617,1617,0
|
|
20231206,154700,755996077,1617,1617,1617,1617,0
|
|
20231206,154600,755996077,1617,1617,1617,1617,0
|
|
20231206,154500,755996077,1617,1617,1617,1617,0
|
|
20231206,154400,755996077,1617,1617,1617,1617,0
|
|
20231206,154300,755996077,1617,1617,1617,1617,0
|
|
20231206,154200,755996077,1617,1617,1617,1617,0
|
|
20231206,154100,755996077,1617,1617,1617,1617,0
|
|
20231206,154000,755996077,1617,1617,1617,1617,19630
|
|
20231206,153900,755996077,1617,1617,1617,1617,0
|
|
20231206,153800,755996077,1617,1617,1617,1617,0
|
|
20231206,153700,755996077,1617,1617,1617,1617,0
|
|
20231206,153600,755996077,1617,1617,1617,1617,0
|
|
20231206,153500,755996077,1617,1617,1617,1617,0
|
|
20231206,153400,755996077,1617,1617,1617,1617,0
|
|
20231206,153300,755996077,1617,1617,1617,1617,0
|
|
20231206,153200,755996077,1617,1617,1617,1617,0
|
|
20231206,153100,755996077,1617,1617,1617,1617,0
|
|
20231206,153000,755996077,1617,1617,1617,1617,19630
|
|
20231206,152900,724254367,1616,1616,1616,1616,0
|
|
20231206,152800,724254367,1616,1616,1616,1616,0
|
|
20231206,152700,724254367,1616,1616,1616,1616,0
|
|
20231206,152600,724254367,1616,1616,1616,1616,0
|
|
20231206,152500,724254367,1616,1616,1616,1616,0
|
|
20231206,152400,724254367,1616,1616,1616,1616,0
|
|
20231206,152300,724254367,1616,1616,1616,1616,0
|
|
20231206,152200,724254367,1616,1616,1616,1616,0
|
|
20231206,152100,724254367,1616,1616,1616,1616,0
|
|
20231206,152000,724254367,1616,1616,1616,1616,0
|
|
20231206,151900,724254367,1616,1615,1616,1615,213
|
|
20231206,151800,723910160,1616,1616,1616,1615,123
|
|
20231206,151700,723711442,1616,1615,1616,1615,1005
|
|
20231206,151600,722088267,1616,1616,1616,1616,373
|
|
20231206,151500,721485499,1616,1616,1616,1616,201
|
|
20231206,151400,721160683,1617,1616,1617,1616,1105
|
|
20231206,151300,719374933,1616,1614,1616,1614,2684
|
|
20231206,151200,715040171,1614,1615,1615,1614,286
|
|
20231206,151100,714578395,1614,1615,1615,1614,1892
|
|
20231206,151000,711523916,1614,1614,1615,1614,991
|
|
20231206,150900,709924351,1615,1615,1615,1615,110
|
|
20231206,150800,709746701,1615,1614,1615,1614,5827
|
|
20231206,150700,700340894,1614,1613,1614,1613,7383
|
|
20231206,150600,688430337,1613,1612,1613,1612,61
|
|
20231206,150500,688331994,1612,1613,1613,1612,51
|
|
20231206,150400,688249766,1613,1612,1613,1612,19
|
|
20231206,150300,688219127,1613,1613,1613,1613,20
|
|
20231206,150200,688186867,1613,1612,1613,1612,1876
|
|
20231206,150100,685162172,1612,1612,1612,1612,0
|
|
20231206,150000,685162172,1612,1611,1612,1611,252
|
|
20231206,145900,684755976,1611,1611,1611,1611,21
|
|
20231206,145800,684722145,1612,1612,1612,1612,1
|
|
20231206,145700,684720533,1611,1612,1612,1611,7
|
|
20231206,145600,684709252,1612,1611,1612,1611,30
|
|
20231206,145500,684660897,1612,1611,1612,1611,65
|
|
20231206,145400,684556130,1611,1611,1611,1611,5
|
|
20231206,145300,684548075,1612,1612,1612,1612,1
|
|
20231206,145200,684546463,1612,1611,1612,1611,2001
|
|
20231206,145100,681322851,1612,1612,1612,1612,1
|
|
20231206,145000,681321239,1611,1611,1611,1611,3486
|
|
20231206,144900,675705293,1611,1611,1611,1611,11
|
|
20231206,144800,675687572,1610,1610,1610,1610,200
|
|
20231206,144700,675365572,1610,1611,1611,1610,3
|
|
20231206,144600,675360740,1610,1611,1611,1610,7709
|
|
20231206,144500,662948854,1612,1611,1612,1611,1149
|
|
20231206,144400,661097658,1611,1611,1612,1611,686
|
|
20231206,144300,659992511,1612,1612,1612,1612,0
|
|
20231206,144200,659992511,1612,1612,1612,1612,2
|
|
20231206,144100,659989287,1612,1612,1612,1612,1
|
|
20231206,144000,659987675,1613,1613,1613,1613,0
|
|
20231206,143900,659987675,1613,1610,1613,1610,201
|
|
20231206,143800,659664062,1613,1613,1613,1613,1
|
|
20231206,143700,659662449,1612,1612,1612,1612,261
|
|
20231206,143600,659241717,1613,1613,1613,1613,2
|
|
20231206,143500,659238491,1612,1612,1612,1612,0
|
|
20231206,143400,659238491,1612,1612,1612,1612,93
|
|
20231206,143300,659088575,1612,1612,1612,1610,4510
|
|
20231206,143200,651824793,1612,1612,1612,1612,430
|
|
20231206,143100,651131633,1611,1611,1611,1611,18
|
|
20231206,143000,651102635,1611,1611,1611,1611,100
|
|
20231206,142900,650941535,1612,1612,1612,1611,114
|
|
20231206,142800,650757788,1612,1612,1612,1612,57
|
|
20231206,142700,650665904,1612,1612,1612,1612,63
|
|
20231206,142600,650564348,1613,1613,1613,1613,1
|
|
20231206,142500,650562735,1613,1613,1613,1613,0
|
|
20231206,142400,650562735,1613,1613,1613,1613,0
|
|
20231206,142300,650562735,1613,1613,1613,1612,96
|
|
20231206,142200,650407890,1612,1612,1612,1612,454
|
|
20231206,142100,649676042,1612,1610,1612,1610,101
|
|
20231206,142000,649513430,1610,1612,1612,1610,70
|
|
20231206,141900,649400728,1611,1611,1611,1611,0
|
|
20231206,141800,649400728,1611,1611,1611,1611,73
|
|
20231206,141700,649283125,1611,1611,1611,1611,27
|
|
20231206,141600,649239628,1611,1611,1611,1611,0
|
|
20231206,141500,649239628,1611,1611,1611,1611,6
|
|
20231206,141400,649229962,1611,1611,1611,1611,0
|
|
20231206,141300,649229962,1611,1611,1611,1611,2559
|
|
20231206,141200,645107413,1611,1611,1611,1611,0
|
|
20231206,141100,645107413,1611,1612,1612,1611,813
|
|
20231206,141000,643797470,1612,1612,1612,1612,300
|
|
20231206,140900,643313870,1614,1614,1614,1614,0
|
|
20231206,140800,643313870,1614,1611,1614,1611,3808
|
|
20231206,140700,637173406,1611,1612,1612,1611,509
|
|
20231206,140600,636352901,1612,1611,1612,1611,441
|
|
20231206,140500,635642449,1611,1611,1611,1611,0
|
|
20231206,140400,635642449,1611,1611,1611,1611,0
|
|
20231206,140300,635642449,1611,1611,1611,1611,0
|
|
20231206,140200,635642449,1611,1612,1612,1611,699
|
|
20231206,140100,634515662,1612,1612,1612,1612,0
|
|
20231206,140000,634515662,1612,1612,1612,1612,572
|
|
20231206,135900,633593598,1612,1612,1612,1612,291
|
|
20231206,135800,633124506,1612,1612,1612,1612,800
|
|
20231206,135700,631834906,1612,1612,1612,1612,100
|
|
20231206,135600,631673706,1612,1612,1612,1612,133
|
|
20231206,135500,631459310,1613,1612,1613,1612,305
|
|
20231206,135400,630967646,1612,1612,1612,1612,2349
|
|
20231206,135300,627181058,1613,1613,1613,1613,596
|
|
20231206,135200,626219710,1613,1613,1613,1613,1500
|
|
20231206,135100,623800210,1614,1614,1614,1614,200
|
|
20231206,135000,623477410,1614,1614,1614,1614,0
|
|
20231206,134900,623477410,1614,1614,1614,1614,1068
|
|
20231206,134800,621753658,1614,1614,1614,1614,32
|
|
20231206,134700,621702010,1614,1614,1614,1614,53
|
|
20231206,134600,621616468,1614,1614,1614,1614,554
|
|
20231206,134500,620722312,1614,1614,1614,1614,0
|
|
20231206,134400,620722312,1614,1614,1614,1614,61
|
|
20231206,134300,620623858,1614,1614,1614,1614,334
|
|
20231206,134200,620084782,1614,1614,1614,1614,867
|
|
20231206,134100,618685444,1614,1614,1614,1614,75
|
|
20231206,134000,618564394,1614,1614,1614,1614,500
|
|
20231206,133900,617757394,1614,1613,1614,1613,4263
|
|
20231206,133800,610878226,1613,1612,1613,1612,35
|
|
20231206,133700,610821801,1612,1612,1612,1612,0
|
|
20231206,133600,610821801,1612,1612,1612,1612,3
|
|
20231206,133500,610816965,1612,1612,1612,1612,35
|
|
20231206,133400,610760545,1613,1613,1613,1613,0
|
|
20231206,133300,610760545,1613,1612,1613,1612,1181
|
|
20231206,133200,608855657,1612,1612,1612,1612,858
|
|
20231206,133100,607472561,1611,1611,1611,1611,300
|
|
20231206,133000,606989261,1611,1610,1611,1610,789
|
|
20231206,132900,605718718,1610,1610,1610,1610,1300
|
|
20231206,132800,603625718,1609,1609,1609,1608,303
|
|
20231206,132700,603138194,1609,1610,1610,1609,36
|
|
20231206,132600,603080239,1610,1610,1610,1610,81
|
|
20231206,132500,602949829,1610,1610,1610,1610,1021
|
|
20231206,132400,601306019,1611,1611,1611,1611,2
|
|
20231206,132300,601302797,1611,1611,1611,1611,6
|
|
20231206,132200,601293131,1609,1609,1611,1609,12
|
|
20231206,132100,601273803,1609,1609,1609,1609,0
|
|
20231206,132000,601273803,1609,1610,1610,1609,640
|
|
20231206,131900,600244001,1610,1610,1610,1610,645
|
|
20231206,131800,599205551,1610,1610,1610,1610,0
|
|
20231206,131700,599205551,1610,1610,1610,1610,1
|
|
20231206,131600,599203941,1611,1611,1611,1611,0
|
|
20231206,131500,599203941,1611,1610,1611,1609,4175
|
|
20231206,131400,592481577,1609,1611,1611,1609,141
|
|
20231206,131300,592254558,1610,1611,1611,1610,31
|
|
20231206,131200,592204633,1612,1611,1612,1611,101
|
|
20231206,131100,592041822,1612,1612,1612,1612,0
|
|
20231206,131000,592041822,1612,1612,1612,1612,1400
|
|
20231206,130900,589785022,1611,1611,1611,1611,660
|
|
20231206,130800,588721762,1611,1611,1611,1611,119
|
|
20231206,130700,588530053,1611,1611,1611,1611,92
|
|
20231206,130600,588381841,1612,1612,1612,1612,0
|
|
20231206,130500,588381841,1612,1612,1612,1612,10
|
|
20231206,130400,588365721,1612,1612,1612,1612,1
|
|
20231206,130300,588364109,1612,1612,1612,1612,100
|
|
20231206,130200,588202909,1612,1613,1613,1612,610
|
|
20231206,130100,587219030,1613,1613,1613,1613,14
|
|
20231206,130000,587196448,1610,1611,1611,1610,363
|
|
20231206,125900,586611920,1611,1611,1611,1611,2
|
|
20231206,125800,586608698,1613,1613,1613,1613,0
|
|
20231206,125700,586608698,1613,1612,1613,1612,608
|
|
20231206,125600,585628502,1613,1613,1613,1613,151
|
|
20231206,125500,585384939,1614,1610,1614,1609,103
|
|
20231206,125400,585219167,1615,1615,1615,1615,0
|
|
20231206,125300,585219167,1615,1613,1615,1613,6273
|
|
20231206,125200,575095706,1613,1608,1613,1608,3248
|
|
20231206,125100,569867202,1611,1611,1611,1611,29
|
|
20231206,125000,569820483,1606,1611,1611,1606,1037
|
|
20231206,124900,568154708,1611,1612,1612,1611,64
|
|
20231206,124800,568051598,1613,1613,1613,1613,0
|
|
20231206,124700,568051598,1613,1613,1613,1613,900
|
|
20231206,124600,566599898,1613,1613,1613,1613,178
|
|
20231206,124500,566312784,1613,1613,1613,1613,800
|
|
20231206,124400,565022384,1613,1613,1613,1613,0
|
|
20231206,124300,565022384,1613,1613,1613,1613,1393
|
|
20231206,124200,562775475,1613,1612,1613,1610,1979
|
|
20231206,124100,559583906,1611,1611,1611,1611,0
|
|
20231206,124000,559583906,1611,1608,1611,1608,7031
|
|
20231206,123900,548266480,1608,1611,1611,1608,25
|
|
20231206,123800,548226235,1611,1611,1611,1611,11
|
|
20231206,123700,548208514,1610,1609,1610,1605,1639
|
|
20231206,123600,545573048,1611,1611,1611,1611,2
|
|
20231206,123500,545569826,1612,1610,1612,1606,2411
|
|
20231206,123400,541693967,1610,1610,1610,1610,700
|
|
20231206,123300,540566967,1608,1613,1613,1608,2012
|
|
20231206,123200,537330159,1610,1610,1613,1610,13
|
|
20231206,123100,537309196,1610,1610,1610,1610,1
|
|
20231206,123000,537307586,1613,1613,1613,1613,1
|
|
20231206,122900,537305973,1614,1614,1614,1614,0
|
|
20231206,122800,537305973,1614,1614,1614,1613,1201
|
|
20231206,122700,535367659,1610,1612,1614,1610,4648
|
|
20231206,122600,527874374,1610,1612,1612,1610,563
|
|
20231206,122500,526967213,1611,1611,1611,1611,42
|
|
20231206,122400,526899551,1612,1612,1612,1612,0
|
|
20231206,122300,526899551,1612,1610,1612,1610,10
|
|
20231206,122200,526883436,1612,1612,1612,1611,16
|
|
20231206,122100,526857647,1611,1611,1611,1610,81
|
|
20231206,122000,526727186,1612,1611,1612,1611,45
|
|
20231206,121900,526654687,1611,1611,1611,1610,916
|
|
20231206,121800,525179785,1611,1612,1612,1611,69
|
|
20231206,121700,525068570,1613,1612,1613,1612,1040
|
|
20231206,121600,523392068,1613,1613,1613,1613,100
|
|
20231206,121500,523230768,1613,1612,1613,1608,4603
|
|
20231206,121400,515828729,1612,1611,1612,1608,7751
|
|
20231206,121300,503344156,1612,1612,1612,1612,147
|
|
20231206,121200,503107192,1613,1613,1614,1612,1712
|
|
20231206,121100,500347402,1612,1614,1615,1612,61
|
|
20231206,121000,500249064,1615,1613,1615,1613,72
|
|
20231206,120900,500132913,1613,1613,1615,1611,2867
|
|
20231206,120800,495511191,1614,1615,1615,1614,2511
|
|
20231206,120700,491458131,1615,1610,1616,1610,1768
|
|
20231206,120600,488611625,1618,1619,1619,1606,4879
|
|
20231206,120500,480760177,1620,1607,1625,1606,40321
|
|
20231206,120400,415794072,1607,1606,1607,1606,400
|
|
20231206,120300,415151557,1606,1605,1606,1605,3134
|
|
20231206,120200,410118388,1605,1603,1605,1603,2861
|
|
20231206,120100,405528228,1602,1602,1602,1602,0
|
|
20231206,120000,405528228,1602,1602,1602,1602,322
|
|
20231206,115900,405012384,1604,1604,1604,1604,0
|
|
20231206,115800,405012384,1604,1604,1604,1604,3
|
|
20231206,115700,405007572,1604,1604,1604,1604,0
|
|
20231206,115600,405007572,1604,1604,1604,1604,0
|
|
20231206,115500,405007572,1604,1604,1605,1604,1025
|
|
20231206,115400,403362472,1604,1604,1604,1604,0
|
|
20231206,115300,403362472,1604,1603,1604,1603,2660
|
|
20231206,115200,399098140,1603,1603,1603,1603,0
|
|
20231206,115100,399098140,1603,1603,1603,1603,200
|
|
20231206,115000,398777540,1603,1603,1603,1603,67
|
|
20231206,114900,398670139,1603,1600,1603,1600,25230
|
|
20231206,114800,358279763,1597,1597,1597,1597,0
|
|
20231206,114700,358279763,1597,1597,1597,1597,0
|
|
20231206,114600,358279763,1597,1597,1597,1597,0
|
|
20231206,114500,358279763,1597,1597,1597,1597,0
|
|
20231206,114400,358279763,1597,1597,1597,1597,0
|
|
20231206,114300,358279763,1597,1597,1597,1597,0
|
|
20231206,114200,358279763,1597,1597,1597,1597,0
|
|
20231206,114100,358279763,1597,1600,1600,1597,2
|
|
20231206,114000,358276566,1600,1600,1600,1600,1
|
|
20231206,113900,358274966,1600,1599,1600,1599,854
|
|
20231206,113800,356909419,1596,1599,1599,1596,1097
|
|
20231206,113700,355155604,1599,1598,1599,1598,2152
|
|
20231206,113600,351715708,1598,1598,1598,1598,2899
|
|
20231206,113500,347083106,1597,1597,1597,1597,1000
|
|
20231206,113400,345486106,1597,1597,1597,1596,2759
|
|
20231206,113300,341082143,1597,1597,1597,1597,2420
|
|
20231206,113200,337217403,1598,1598,1598,1598,0
|
|
20231206,113100,337217403,1598,1598,1598,1598,1
|
|
20231206,113000,337215805,1597,1597,1597,1597,100
|
|
20231206,112900,337056105,1597,1597,1597,1597,538
|
|
20231206,112800,336196919,1596,1596,1596,1596,1
|
|
20231206,112700,336195323,1595,1595,1595,1595,0
|
|
20231206,112600,336195323,1595,1595,1595,1595,0
|
|
20231206,112500,336195323,1595,1595,1595,1595,0
|
|
20231206,112400,336195323,1595,1595,1595,1595,0
|
|
20231206,112300,336195323,1595,1596,1596,1595,1000
|
|
20231206,112200,334600254,1595,1595,1595,1595,0
|
|
20231206,112100,334600254,1595,1596,1596,1595,1348
|
|
20231206,112000,332450146,1596,1596,1596,1596,3006
|
|
20231206,111900,327652570,1596,1596,1596,1596,11
|
|
20231206,111800,327635014,1596,1597,1597,1596,440
|
|
20231206,111700,326932764,1597,1597,1597,1597,58
|
|
20231206,111600,326840138,1596,1596,1596,1596,46
|
|
20231206,111500,326766722,1597,1597,1597,1597,8
|
|
20231206,111400,326753946,1597,1597,1597,1597,898
|
|
20231206,111300,325319840,1597,1597,1597,1597,5
|
|
20231206,111200,325311855,1597,1597,1597,1597,71
|
|
20231206,111100,325198468,1597,1597,1597,1597,10
|
|
20231206,111000,325182498,1597,1597,1597,1596,459
|
|
20231206,110900,324449711,1597,1597,1597,1597,71
|
|
20231206,110800,324336324,1597,1597,1597,1597,0
|
|
20231206,110700,324336324,1597,1597,1597,1597,0
|
|
20231206,110600,324336324,1597,1597,1597,1597,46
|
|
20231206,110500,324262862,1597,1597,1597,1597,53
|
|
20231206,110400,324178221,1598,1598,1598,1598,18
|
|
20231206,110300,324149457,1598,1598,1598,1598,66
|
|
20231206,110200,324043989,1598,1598,1598,1598,23
|
|
20231206,110100,324007235,1598,1598,1598,1598,41
|
|
20231206,110000,323941717,1598,1598,1598,1598,30
|
|
20231206,105900,323893777,1599,1599,1599,1599,11
|
|
20231206,105800,323876188,1599,1599,1599,1599,0
|
|
20231206,105700,323876188,1599,1599,1599,1599,0
|
|
20231206,105600,323876188,1599,1599,1599,1599,102
|
|
20231206,105500,323713090,1598,1598,1598,1598,16
|
|
20231206,105400,323687522,1599,1599,1599,1599,2826
|
|
20231206,105300,319168748,1598,1598,1598,1598,0
|
|
20231206,105200,319168748,1598,1598,1598,1598,1
|
|
20231206,105100,319167150,1598,1598,1598,1598,5
|
|
20231206,105000,319159160,1599,1597,1599,1597,22
|
|
20231206,104900,319124004,1597,1596,1597,1596,513
|
|
20231206,104800,318305252,1596,1599,1599,1596,701
|
|
20231206,104700,317184953,1599,1596,1599,1596,301
|
|
20231206,104600,316704551,1599,1597,1599,1597,2091
|
|
20231206,104500,313365078,1597,1597,1597,1597,0
|
|
20231206,104400,313365078,1597,1596,1597,1596,215
|
|
20231206,104300,313021881,1597,1597,1597,1597,1
|
|
20231206,104200,313020284,1593,1593,1593,1593,0
|
|
20231206,104100,313020284,1593,1593,1593,1593,0
|
|
20231206,104000,313020284,1593,1595,1595,1593,5010
|
|
20231206,103900,305035672,1595,1595,1595,1595,165
|
|
20231206,103800,304772497,1595,1599,1599,1595,4
|
|
20231206,103700,304766105,1595,1596,1596,1595,5180
|
|
20231206,103600,296503806,1596,1596,1596,1596,46
|
|
20231206,103500,296430390,1596,1596,1596,1596,2
|
|
20231206,103400,296427198,1596,1596,1596,1596,0
|
|
20231206,103300,296427198,1596,1596,1596,1596,0
|
|
20231206,103200,296427198,1596,1596,1596,1596,0
|
|
20231206,103100,296427198,1596,1599,1599,1596,2
|
|
20231206,103000,296424003,1599,1599,1599,1599,100
|
|
20231206,102900,296264103,1599,1599,1599,1599,1001
|
|
20231206,102800,294663504,1599,1599,1599,1599,0
|
|
20231206,102700,294663504,1599,1595,1599,1595,277
|
|
20231206,102600,294221552,1595,1596,1596,1594,1057
|
|
20231206,102500,292535670,1596,1598,1598,1596,1712
|
|
20231206,102400,289802690,1598,1599,1599,1598,1338
|
|
20231206,102300,287664463,1599,1599,1599,1599,1
|
|
20231206,102200,287662864,1598,1598,1598,1598,86
|
|
20231206,102100,287525436,1598,1598,1598,1598,0
|
|
20231206,102000,287525436,1598,1599,1599,1598,25
|
|
20231206,101900,287485466,1598,1599,1599,1598,72
|
|
20231206,101800,287370408,1598,1599,1599,1598,196
|
|
20231206,101700,287057005,1599,1599,1599,1599,25
|
|
20231206,101600,287017030,1599,1599,1599,1599,3000
|
|
20231206,101500,282220030,1599,1600,1600,1599,1916
|
|
20231206,101400,279156343,1600,1600,1600,1599,8
|
|
20231206,101300,279143546,1600,1599,1600,1598,2476
|
|
20231206,101200,275184467,1598,1599,1599,1598,2
|
|
20231206,101100,275181270,1599,1598,1599,1598,3
|
|
20231206,101000,275176474,1599,1598,1599,1598,1614
|
|
20231206,100900,272597300,1598,1598,1598,1598,210
|
|
20231206,100800,272261720,1599,1596,1599,1596,278
|
|
20231206,100700,271817584,1596,1596,1596,1595,176
|
|
20231206,100600,271536862,1596,1596,1596,1596,6
|
|
20231206,100500,271527286,1596,1596,1596,1596,6
|
|
20231206,100400,271517710,1595,1596,1596,1595,400
|
|
20231206,100300,270879598,1596,1596,1596,1596,0
|
|
20231206,100200,270879598,1596,1598,1598,1595,54
|
|
20231206,100100,270793413,1598,1598,1598,1598,0
|
|
20231206,100000,270793413,1598,1599,1599,1594,5
|
|
20231206,095900,270785426,1599,1596,1599,1596,349
|
|
20231206,095800,270228198,1596,1596,1596,1596,1400
|
|
20231206,095700,267993798,1596,1596,1596,1596,17
|
|
20231206,095600,267966666,1596,1596,1596,1593,352
|
|
20231206,095500,267404877,1594,1595,1596,1594,1336
|
|
20231206,095400,265275163,1595,1595,1595,1595,0
|
|
20231206,095300,265275163,1595,1596,1596,1595,142
|
|
20231206,095200,265048672,1596,1596,1596,1596,1
|
|
20231206,095100,265047076,1596,1599,1599,1596,211
|
|
20231206,095000,264710317,1599,1599,1599,1599,1955
|
|
20231206,094900,261584272,1599,1598,1599,1594,282
|
|
20231206,094800,261133518,1599,1599,1599,1598,1120
|
|
20231206,094700,259342640,1599,1593,1599,1593,6177
|
|
20231206,094600,249490630,1593,1593,1593,1593,22
|
|
20231206,094500,249455584,1593,1590,1593,1590,1678
|
|
20231206,094400,246786766,1590,1590,1590,1590,1000
|
|
20231206,094300,245196766,1590,1590,1590,1590,22
|
|
20231206,094200,245161786,1590,1589,1590,1589,18702
|
|
20231206,094100,215426664,1589,1588,1589,1587,6525
|
|
20231206,094000,205064634,1588,1589,1589,1588,1293
|
|
20231206,093900,203011340,1588,1590,1590,1587,6880
|
|
20231206,093800,192085460,1590,1590,1590,1589,260
|
|
20231206,093700,191672301,1590,1590,1590,1589,4580
|
|
20231206,093600,184394650,1589,1590,1590,1589,2773
|
|
20231206,093500,179986580,1590,1591,1591,1590,332
|
|
20231206,093400,179458694,1593,1589,1593,1588,7011
|
|
20231206,093300,168314030,1589,1589,1589,1588,745
|
|
20231206,093200,167130229,1589,1589,1589,1589,1464
|
|
20231206,093100,164803933,1589,1589,1589,1589,1834
|
|
20231206,093000,161889707,1589,1590,1590,1588,1850
|
|
20231206,092900,158950954,1590,1589,1590,1588,2662
|
|
20231206,092800,154719006,1589,1590,1591,1589,19690
|
|
20231206,092700,123413779,1591,1590,1591,1590,2165
|
|
20231206,092600,119971312,1591,1591,1591,1591,2561
|
|
20231206,092500,115896761,1591,1591,1591,1590,9041
|
|
20231206,092400,101514883,1592,1592,1592,1591,789
|
|
20231206,092300,100259449,1592,1592,1593,1592,1489
|
|
20231206,092200,97888388,1591,1592,1592,1591,1917
|
|
20231206,092100,94838438,1591,1592,1592,1591,2721
|
|
20231206,092000,90507896,1592,1593,1593,1592,1725
|
|
20231206,091900,87761518,1593,1593,1593,1593,1741
|
|
20231206,091800,84988105,1593,1595,1595,1592,2587
|
|
20231206,091700,80866653,1594,1594,1594,1593,2646
|
|
20231206,091600,76650092,1594,1593,1596,1593,4010
|
|
20231206,091500,70259148,1594,1596,1596,1594,4848
|
|
20231206,091400,62530184,1596,1595,1596,1594,180
|
|
20231206,091300,62243071,1594,1597,1598,1594,305
|
|
20231206,091200,61756695,1597,1597,1597,1595,17578
|
|
20231206,091100,33713520,1599,1599,1599,1596,6187
|
|
20231206,091000,23837825,1599,1600,1600,1597,196
|
|
20231206,090900,23524605,1600,1600,1600,1599,49
|
|
20231206,090800,23446229,1601,1598,1601,1598,111
|
|
20231206,090700,23268807,1598,1601,1602,1598,691
|
|
20231206,090600,22163923,1601,1602,1602,1600,3068
|
|
20231206,090500,17254084,1606,1603,1606,1602,1090
|
|
20231206,090400,15507798,1606,1603,1606,1603,3501
|
|
20231206,090300,9885195,1604,1604,1604,1604,1
|
|
20231206,090200,9883591,1602,1602,1602,1602,54
|
|
20231206,090100,9797083,1607,1607,1607,1607,2000
|
|
20231206,090000,6583083,1607,1600,1607,1600,4108
|