703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,204000,123909413,977,977,977,977,10110
|
|
20231201,203900,123909413,977,977,977,977,0
|
|
20231201,203800,123909413,977,977,977,977,0
|
|
20231201,203700,123909413,977,977,977,977,0
|
|
20231201,203600,123909413,977,977,977,977,0
|
|
20231201,203500,123909413,977,977,977,977,0
|
|
20231201,203400,123909413,977,977,977,977,0
|
|
20231201,203300,123909413,977,977,977,977,0
|
|
20231201,203200,123909413,977,977,977,977,0
|
|
20231201,203100,123909413,977,977,977,977,0
|
|
20231201,203000,123909413,977,977,977,977,0
|
|
20231201,202900,123909413,977,977,977,977,0
|
|
20231201,202800,123909413,977,977,977,977,0
|
|
20231201,202700,123909413,977,977,977,977,0
|
|
20231201,202600,123909413,977,977,977,977,0
|
|
20231201,202500,123909413,977,977,977,977,0
|
|
20231201,202400,123909413,977,977,977,977,0
|
|
20231201,202300,123909413,977,977,977,977,0
|
|
20231201,202200,123909413,977,977,977,977,0
|
|
20231201,202100,123909413,977,977,977,977,0
|
|
20231201,202000,123909413,977,977,977,977,0
|
|
20231201,201900,123909413,977,977,977,977,0
|
|
20231201,201800,123909413,977,977,977,977,0
|
|
20231201,201700,123909413,977,977,977,977,0
|
|
20231201,201600,123909413,977,977,977,977,0
|
|
20231201,201500,123909413,977,977,977,977,0
|
|
20231201,201400,123909413,977,977,977,977,0
|
|
20231201,201300,123909413,977,977,977,977,0
|
|
20231201,201200,123909413,977,977,977,977,0
|
|
20231201,201100,123909413,977,977,977,977,0
|
|
20231201,201000,123909413,977,977,977,977,10110
|
|
20231201,200900,123909413,977,977,977,977,0
|
|
20231201,200800,123909413,977,977,977,977,0
|
|
20231201,200700,123909413,977,977,977,977,0
|
|
20231201,200600,123909413,977,977,977,977,0
|
|
20231201,200500,123909413,977,977,977,977,0
|
|
20231201,200400,123909413,977,977,977,977,0
|
|
20231201,200300,123909413,977,977,977,977,0
|
|
20231201,200200,123909413,977,977,977,977,0
|
|
20231201,200100,123909413,977,977,977,977,0
|
|
20231201,200000,123909413,977,977,977,977,0
|
|
20231201,195900,123909413,977,977,977,977,0
|
|
20231201,195800,123909413,977,977,977,977,0
|
|
20231201,195700,123909413,977,977,977,977,0
|
|
20231201,195600,123909413,977,977,977,977,0
|
|
20231201,195500,123909413,977,977,977,977,0
|
|
20231201,195400,123909413,977,977,977,977,0
|
|
20231201,195300,123909413,977,977,977,977,0
|
|
20231201,195200,123909413,977,977,977,977,0
|
|
20231201,195100,123909413,977,977,977,977,0
|
|
20231201,195000,123909413,977,977,977,977,0
|
|
20231201,194900,123909413,977,977,977,977,0
|
|
20231201,194800,123909413,977,977,977,977,0
|
|
20231201,194700,123909413,977,977,977,977,0
|
|
20231201,194600,123909413,977,977,977,977,0
|
|
20231201,194500,123909413,977,977,977,977,0
|
|
20231201,194400,123909413,977,977,977,977,0
|
|
20231201,194300,123909413,977,977,977,977,0
|
|
20231201,194200,123909413,977,977,977,977,0
|
|
20231201,194100,123909413,977,977,977,977,0
|
|
20231201,194000,123909413,977,977,977,977,10110
|
|
20231201,193900,123909413,977,977,977,977,0
|
|
20231201,193800,123909413,977,977,977,977,0
|
|
20231201,193700,123909413,977,977,977,977,0
|
|
20231201,193600,123909413,977,977,977,977,0
|
|
20231201,193500,123909413,977,977,977,977,0
|
|
20231201,193400,123909413,977,977,977,977,0
|
|
20231201,193300,123909413,977,977,977,977,0
|
|
20231201,193200,123909413,977,977,977,977,0
|
|
20231201,193100,123909413,977,977,977,977,0
|
|
20231201,193000,123909413,977,977,977,977,0
|
|
20231201,192900,123909413,977,977,977,977,0
|
|
20231201,192800,123909413,977,977,977,977,0
|
|
20231201,192700,123909413,977,977,977,977,0
|
|
20231201,192600,123909413,977,977,977,977,0
|
|
20231201,192500,123909413,977,977,977,977,0
|
|
20231201,192400,123909413,977,977,977,977,0
|
|
20231201,192300,123909413,977,977,977,977,0
|
|
20231201,192200,123909413,977,977,977,977,0
|
|
20231201,192100,123909413,977,977,977,977,0
|
|
20231201,192000,123909413,977,977,977,977,0
|
|
20231201,191900,123909413,977,977,977,977,0
|
|
20231201,191800,123909413,977,977,977,977,0
|
|
20231201,191700,123909413,977,977,977,977,0
|
|
20231201,191600,123909413,977,977,977,977,0
|
|
20231201,191500,123909413,977,977,977,977,0
|
|
20231201,191400,123909413,977,977,977,977,0
|
|
20231201,191300,123909413,977,977,977,977,0
|
|
20231201,191200,123909413,977,977,977,977,0
|
|
20231201,191100,123909413,977,977,977,977,0
|
|
20231201,191000,123909413,977,977,977,977,10110
|
|
20231201,190900,123909413,977,977,977,977,0
|
|
20231201,190800,123909413,977,977,977,977,0
|
|
20231201,190700,123909413,977,977,977,977,0
|
|
20231201,190600,123909413,977,977,977,977,0
|
|
20231201,190500,123909413,977,977,977,977,0
|
|
20231201,190400,123909413,977,977,977,977,0
|
|
20231201,190300,123909413,977,977,977,977,0
|
|
20231201,190200,123909413,977,977,977,977,0
|
|
20231201,190100,123909413,977,977,977,977,0
|
|
20231201,190000,123909413,977,977,977,977,0
|
|
20231201,185900,123909413,977,977,977,977,0
|
|
20231201,185800,123909413,977,977,977,977,0
|
|
20231201,185700,123909413,977,977,977,977,0
|
|
20231201,185600,123909413,977,977,977,977,0
|
|
20231201,185500,123909413,977,977,977,977,0
|
|
20231201,185400,123909413,977,977,977,977,0
|
|
20231201,185300,123909413,977,977,977,977,0
|
|
20231201,185200,123909413,977,977,977,977,0
|
|
20231201,185100,123909413,977,977,977,977,0
|
|
20231201,185000,123909413,977,977,977,977,0
|
|
20231201,184900,123909413,977,977,977,977,0
|
|
20231201,184800,123909413,977,977,977,977,0
|
|
20231201,184700,123909413,977,977,977,977,0
|
|
20231201,184600,123909413,977,977,977,977,0
|
|
20231201,184500,123909413,977,977,977,977,0
|
|
20231201,184400,123909413,977,977,977,977,0
|
|
20231201,184300,123909413,977,977,977,977,0
|
|
20231201,184200,123909413,977,977,977,977,0
|
|
20231201,184100,123909413,977,977,977,977,0
|
|
20231201,184000,123909413,977,977,977,977,10110
|
|
20231201,183900,123909413,977,977,977,977,0
|
|
20231201,183800,123909413,977,977,977,977,0
|
|
20231201,183700,123909413,977,977,977,977,0
|
|
20231201,183600,123909413,977,977,977,977,0
|
|
20231201,183500,123909413,977,977,977,977,0
|
|
20231201,183400,123909413,977,977,977,977,0
|
|
20231201,183300,123909413,977,977,977,977,0
|
|
20231201,183200,123909413,977,977,977,977,0
|
|
20231201,183100,123909413,977,977,977,977,0
|
|
20231201,183000,123909413,977,977,977,977,0
|
|
20231201,182900,123909413,977,977,977,977,0
|
|
20231201,182800,123909413,977,977,977,977,0
|
|
20231201,182700,123909413,977,977,977,977,0
|
|
20231201,182600,123909413,977,977,977,977,0
|
|
20231201,182500,123909413,977,977,977,977,0
|
|
20231201,182400,123909413,977,977,977,977,0
|
|
20231201,182300,123909413,977,977,977,977,0
|
|
20231201,182200,123909413,977,977,977,977,0
|
|
20231201,182100,123909413,977,977,977,977,0
|
|
20231201,182000,123909413,977,977,977,977,0
|
|
20231201,181900,123909413,977,977,977,977,0
|
|
20231201,181800,123909413,977,977,977,977,0
|
|
20231201,181700,123909413,977,977,977,977,0
|
|
20231201,181600,123909413,977,977,977,977,0
|
|
20231201,181500,123909413,977,977,977,977,0
|
|
20231201,181400,123909413,977,977,977,977,0
|
|
20231201,181300,123909413,977,977,977,977,0
|
|
20231201,181200,123909413,977,977,977,977,0
|
|
20231201,181100,123909413,977,977,977,977,0
|
|
20231201,181000,123909413,977,977,977,977,10110
|
|
20231201,180900,123909413,977,977,977,977,0
|
|
20231201,180800,123909413,977,977,977,977,0
|
|
20231201,180700,123909413,977,977,977,977,0
|
|
20231201,180600,123909413,977,977,977,977,0
|
|
20231201,180500,123909413,977,977,977,977,0
|
|
20231201,180400,123909413,977,977,977,977,0
|
|
20231201,180300,123909413,977,977,977,977,0
|
|
20231201,180200,123909413,977,977,977,977,0
|
|
20231201,180100,123909413,977,977,977,977,0
|
|
20231201,180000,123909413,977,977,977,977,0
|
|
20231201,175900,123909413,977,977,977,977,0
|
|
20231201,175800,123909413,977,977,977,977,0
|
|
20231201,175700,123909413,977,977,977,977,0
|
|
20231201,175600,123909413,977,977,977,977,0
|
|
20231201,175500,123909413,977,977,977,977,0
|
|
20231201,175400,123909413,977,977,977,977,0
|
|
20231201,175300,123909413,977,977,977,977,0
|
|
20231201,175200,123909413,977,977,977,977,0
|
|
20231201,175100,123909413,977,977,977,977,0
|
|
20231201,175000,123909413,977,977,977,977,0
|
|
20231201,174900,123909413,977,977,977,977,0
|
|
20231201,174800,123909413,977,977,977,977,0
|
|
20231201,174700,123909413,977,977,977,977,0
|
|
20231201,174600,123909413,977,977,977,977,0
|
|
20231201,174500,123909413,977,977,977,977,0
|
|
20231201,174400,123909413,977,977,977,977,0
|
|
20231201,174300,123909413,977,977,977,977,0
|
|
20231201,174200,123909413,977,977,977,977,0
|
|
20231201,174100,123909413,977,977,977,977,0
|
|
20231201,174000,123909413,977,977,977,977,10110
|
|
20231201,173900,123909413,977,977,977,977,0
|
|
20231201,173800,123909413,977,977,977,977,0
|
|
20231201,173700,123909413,977,977,977,977,0
|
|
20231201,173600,123909413,977,977,977,977,0
|
|
20231201,173500,123909413,977,977,977,977,0
|
|
20231201,173400,123909413,977,977,977,977,0
|
|
20231201,173300,123909413,977,977,977,977,0
|
|
20231201,173200,123909413,977,977,977,977,0
|
|
20231201,173100,123909413,977,977,977,977,0
|
|
20231201,173000,123909413,977,977,977,977,0
|
|
20231201,172900,123909413,977,977,977,977,0
|
|
20231201,172800,123909413,977,977,977,977,0
|
|
20231201,172700,123909413,977,977,977,977,0
|
|
20231201,172600,123909413,977,977,977,977,0
|
|
20231201,172500,123909413,977,977,977,977,0
|
|
20231201,172400,123909413,977,977,977,977,0
|
|
20231201,172300,123909413,977,977,977,977,0
|
|
20231201,172200,123909413,977,977,977,977,0
|
|
20231201,172100,123909413,977,977,977,977,0
|
|
20231201,172000,123909413,977,977,977,977,0
|
|
20231201,171900,123909413,977,977,977,977,0
|
|
20231201,171800,123909413,977,977,977,977,0
|
|
20231201,171700,123909413,977,977,977,977,0
|
|
20231201,171600,123909413,977,977,977,977,0
|
|
20231201,171500,123909413,977,977,977,977,0
|
|
20231201,171400,123909413,977,977,977,977,0
|
|
20231201,171300,123909413,977,977,977,977,0
|
|
20231201,171200,123909413,977,977,977,977,0
|
|
20231201,171100,123909413,977,977,977,977,0
|
|
20231201,171000,123909413,977,977,977,977,10110
|
|
20231201,170900,123909413,977,977,977,977,0
|
|
20231201,170800,123909413,977,977,977,977,0
|
|
20231201,170700,123909413,977,977,977,977,0
|
|
20231201,170600,123909413,977,977,977,977,0
|
|
20231201,170500,123909413,977,977,977,977,0
|
|
20231201,170400,123909413,977,977,977,977,0
|
|
20231201,170300,123909413,977,977,977,977,0
|
|
20231201,170200,123909413,977,977,977,977,0
|
|
20231201,170100,123909413,977,977,977,977,0
|
|
20231201,170000,123909413,977,977,977,977,0
|
|
20231201,165900,123909413,977,977,977,977,0
|
|
20231201,165800,123909413,977,977,977,977,0
|
|
20231201,165700,123909413,977,977,977,977,0
|
|
20231201,165600,123909413,977,977,977,977,0
|
|
20231201,165500,123909413,977,977,977,977,0
|
|
20231201,165400,123909413,977,977,977,977,0
|
|
20231201,165300,123909413,977,977,977,977,0
|
|
20231201,165200,123909413,977,977,977,977,0
|
|
20231201,165100,123909413,977,977,977,977,0
|
|
20231201,165000,123909413,977,977,977,977,0
|
|
20231201,164900,123909413,977,977,977,977,0
|
|
20231201,164800,123909413,977,977,977,977,0
|
|
20231201,164700,123909413,977,977,977,977,0
|
|
20231201,164600,123909413,977,977,977,977,0
|
|
20231201,164500,123909413,977,977,977,977,0
|
|
20231201,164400,123909413,977,977,977,977,0
|
|
20231201,164300,123909413,977,977,977,977,0
|
|
20231201,164200,123909413,977,977,977,977,0
|
|
20231201,164100,123909413,977,977,977,977,0
|
|
20231201,164000,123909413,977,977,977,977,10110
|
|
20231201,163900,123909413,977,977,977,977,0
|
|
20231201,163800,123909413,977,977,977,977,0
|
|
20231201,163700,123909413,977,977,977,977,0
|
|
20231201,163600,123909413,977,977,977,977,0
|
|
20231201,163500,123909413,977,977,977,977,0
|
|
20231201,163400,123909413,977,977,977,977,0
|
|
20231201,163300,123909413,977,977,977,977,0
|
|
20231201,163200,123909413,977,977,977,977,0
|
|
20231201,163100,123909413,977,977,977,977,0
|
|
20231201,163000,123909413,977,977,977,977,0
|
|
20231201,162900,123909413,977,977,977,977,0
|
|
20231201,162800,123909413,977,977,977,977,0
|
|
20231201,162700,123909413,977,977,977,977,0
|
|
20231201,162600,123909413,977,977,977,977,0
|
|
20231201,162500,123909413,977,977,977,977,0
|
|
20231201,162400,123909413,977,977,977,977,0
|
|
20231201,162300,123909413,977,977,977,977,0
|
|
20231201,162200,123909413,977,977,977,977,0
|
|
20231201,162100,123909413,977,977,977,977,0
|
|
20231201,162000,123909413,977,977,977,977,0
|
|
20231201,161900,123909413,977,977,977,977,0
|
|
20231201,161800,123909413,977,977,977,977,0
|
|
20231201,161700,123909413,977,977,977,977,0
|
|
20231201,161600,123909413,977,977,977,977,0
|
|
20231201,161500,123909413,977,977,977,977,0
|
|
20231201,161400,123909413,977,977,977,977,0
|
|
20231201,161300,123909413,977,977,977,977,0
|
|
20231201,161200,123909413,977,977,977,977,0
|
|
20231201,161100,123909413,977,977,977,977,0
|
|
20231201,161000,123909413,977,977,977,977,10110
|
|
20231201,160900,123909413,977,977,977,977,0
|
|
20231201,160800,123909413,977,977,977,977,0
|
|
20231201,160700,123909413,977,977,977,977,0
|
|
20231201,160600,123909413,977,977,977,977,0
|
|
20231201,160500,123909413,977,977,977,977,0
|
|
20231201,160400,123909413,977,977,977,977,0
|
|
20231201,160300,123909413,977,977,977,977,0
|
|
20231201,160200,123909413,977,977,977,977,0
|
|
20231201,160100,123909413,977,977,977,977,0
|
|
20231201,160000,123909413,977,977,977,977,0
|
|
20231201,155900,123909413,977,977,977,977,0
|
|
20231201,155800,123909413,977,977,977,977,0
|
|
20231201,155700,123909413,977,977,977,977,0
|
|
20231201,155600,123909413,977,977,977,977,0
|
|
20231201,155500,123909413,977,977,977,977,0
|
|
20231201,155400,123909413,977,977,977,977,0
|
|
20231201,155300,123909413,977,977,977,977,0
|
|
20231201,155200,123909413,977,977,977,977,0
|
|
20231201,155100,123909413,977,977,977,977,0
|
|
20231201,155000,123909413,977,977,977,977,0
|
|
20231201,154900,123909413,977,977,977,977,0
|
|
20231201,154800,123909413,977,977,977,977,0
|
|
20231201,154700,123909413,977,977,977,977,0
|
|
20231201,154600,123909413,977,977,977,977,0
|
|
20231201,154500,123909413,977,977,977,977,0
|
|
20231201,154400,123909413,977,977,977,977,0
|
|
20231201,154300,123909413,977,977,977,977,0
|
|
20231201,154200,123909413,977,977,977,977,0
|
|
20231201,154100,123909413,977,977,977,977,0
|
|
20231201,154000,123909413,977,977,977,977,10110
|
|
20231201,153900,123909413,977,977,977,977,0
|
|
20231201,153800,123909413,977,977,977,977,0
|
|
20231201,153700,123909413,977,977,977,977,0
|
|
20231201,153600,123909413,977,977,977,977,0
|
|
20231201,153500,123909413,977,977,977,977,0
|
|
20231201,153400,123909413,977,977,977,977,0
|
|
20231201,153300,123909413,977,977,977,977,0
|
|
20231201,153200,123909413,977,977,977,977,0
|
|
20231201,153100,123909413,977,977,977,977,0
|
|
20231201,153000,123909413,977,977,977,977,10110
|
|
20231201,152900,114031943,980,980,980,980,0
|
|
20231201,152800,114031943,980,980,980,980,0
|
|
20231201,152700,114031943,980,980,980,980,0
|
|
20231201,152600,114031943,980,980,980,980,0
|
|
20231201,152500,114031943,980,980,980,980,0
|
|
20231201,152400,114031943,980,980,980,980,0
|
|
20231201,152300,114031943,980,980,980,980,0
|
|
20231201,152200,114031943,980,980,980,980,0
|
|
20231201,152100,114031943,980,980,980,980,0
|
|
20231201,152000,114031943,980,980,980,980,0
|
|
20231201,151900,114031943,980,980,980,980,6865
|
|
20231201,151800,107304243,981,981,981,981,69
|
|
20231201,151700,107236554,985,985,985,985,0
|
|
20231201,151600,107236554,985,985,985,985,0
|
|
20231201,151500,107236554,985,985,985,985,0
|
|
20231201,151400,107236554,985,985,985,985,0
|
|
20231201,151300,107236554,985,985,985,985,1
|
|
20231201,151200,107235569,985,985,985,985,0
|
|
20231201,151100,107235569,985,985,985,985,1
|
|
20231201,151000,107234584,986,986,986,986,0
|
|
20231201,150900,107234584,986,986,986,986,0
|
|
20231201,150800,107234584,986,986,986,986,0
|
|
20231201,150700,107234584,986,986,986,986,0
|
|
20231201,150600,107234584,986,986,986,986,0
|
|
20231201,150500,107234584,986,985,986,985,200
|
|
20231201,150400,107037488,987,987,987,987,0
|
|
20231201,150300,107037488,987,987,987,987,2
|
|
20231201,150200,107035514,980,980,980,980,0
|
|
20231201,150100,107035514,980,980,980,980,0
|
|
20231201,150000,107035514,980,981,981,980,1000
|
|
20231201,145900,106055412,980,980,980,980,0
|
|
20231201,145800,106055412,980,980,980,980,0
|
|
20231201,145700,106055412,980,980,980,980,0
|
|
20231201,145600,106055412,980,980,980,980,0
|
|
20231201,145500,106055412,980,984,984,980,5000
|
|
20231201,145400,101153235,988,988,988,988,0
|
|
20231201,145300,101153235,988,988,988,988,0
|
|
20231201,145200,101153235,988,988,988,988,0
|
|
20231201,145100,101153235,988,988,988,988,1
|
|
20231201,145000,101152247,988,988,988,988,0
|
|
20231201,144900,101152247,988,988,988,988,196
|
|
20231201,144800,100958599,988,988,988,988,198
|
|
20231201,144700,100762975,988,988,988,988,225
|
|
20231201,144600,100540675,988,988,988,988,0
|
|
20231201,144500,100540675,988,988,988,988,0
|
|
20231201,144400,100540675,988,988,988,988,0
|
|
20231201,144300,100540675,988,988,988,988,12
|
|
20231201,144200,100528819,988,988,988,988,0
|
|
20231201,144100,100528819,988,988,988,988,0
|
|
20231201,144000,100528819,988,988,988,988,11
|
|
20231201,143900,100517951,989,989,989,989,100
|
|
20231201,143800,100419051,989,989,989,989,5
|
|
20231201,143700,100414106,990,990,990,990,0
|
|
20231201,143600,100414106,990,990,990,990,0
|
|
20231201,143500,100414106,990,990,990,990,0
|
|
20231201,143400,100414106,990,990,990,990,155
|
|
20231201,143300,100260656,990,990,990,990,155
|
|
20231201,143200,100107206,990,990,990,990,145
|
|
20231201,143100,99963656,991,991,991,991,146
|
|
20231201,143000,99818970,991,991,991,991,155
|
|
20231201,142900,99665365,991,991,991,991,0
|
|
20231201,142800,99665365,991,989,991,988,101
|
|
20231201,142700,99565563,991,991,991,991,0
|
|
20231201,142600,99565563,991,991,991,991,0
|
|
20231201,142500,99565563,991,991,991,991,504
|
|
20231201,142400,99066099,991,991,991,991,51
|
|
20231201,142300,99015558,992,992,992,992,0
|
|
20231201,142200,99015558,992,992,992,992,0
|
|
20231201,142100,99015558,992,992,992,992,0
|
|
20231201,142000,99015558,992,992,992,992,0
|
|
20231201,141900,99015558,992,992,992,992,156
|
|
20231201,141800,98860806,992,992,992,992,157
|
|
20231201,141700,98705062,991,991,991,991,134
|
|
20231201,141600,98572268,990,990,990,990,1
|
|
20231201,141500,98571278,988,988,988,988,150
|
|
20231201,141400,98423078,988,988,988,988,155
|
|
20231201,141300,98269938,981,991,991,981,524
|
|
20231201,141200,97754646,982,983,991,982,759
|
|
20231201,141100,97008028,992,992,992,992,151
|
|
20231201,141000,96858236,992,985,992,982,503
|
|
20231201,140900,96362056,985,985,985,985,0
|
|
20231201,140800,96362056,985,988,988,985,4000
|
|
20231201,140700,92421149,992,992,992,992,1
|
|
20231201,140600,92420157,988,988,988,988,0
|
|
20231201,140500,92420157,988,989,989,988,1100
|
|
20231201,140400,91333356,996,996,996,996,0
|
|
20231201,140300,91333356,996,996,996,996,0
|
|
20231201,140200,91333356,996,996,996,996,0
|
|
20231201,140100,91333356,996,996,996,996,0
|
|
20231201,140000,91333356,996,996,996,996,656
|
|
20231201,135900,90679980,996,995,996,995,1592
|
|
20231201,135800,89095043,996,996,996,996,157
|
|
20231201,135700,88938671,995,995,995,995,100
|
|
20231201,135600,88839171,996,996,996,996,156
|
|
20231201,135500,88683795,996,995,996,995,150
|
|
20231201,135400,88534495,994,990,994,990,71
|
|
20231201,135300,88463925,993,993,993,993,107
|
|
20231201,135200,88357674,993,993,993,993,120
|
|
20231201,135100,88238514,994,994,994,994,50
|
|
20231201,135000,88188814,995,995,995,995,70
|
|
20231201,134900,88119164,997,997,997,997,0
|
|
20231201,134800,88119164,997,997,997,997,0
|
|
20231201,134700,88119164,997,997,997,997,0
|
|
20231201,134600,88119164,997,997,997,997,0
|
|
20231201,134500,88119164,997,997,997,997,0
|
|
20231201,134400,88119164,997,997,997,997,0
|
|
20231201,134300,88119164,997,997,997,997,0
|
|
20231201,134200,88119164,997,997,997,997,0
|
|
20231201,134100,88119164,997,997,997,997,0
|
|
20231201,134000,88119164,997,997,997,997,0
|
|
20231201,133900,88119164,997,997,997,997,0
|
|
20231201,133800,88119164,997,997,997,997,1
|
|
20231201,133700,88118167,998,998,998,998,218
|
|
20231201,133600,87900603,998,998,998,998,1158
|
|
20231201,133500,86744919,998,997,998,997,2139
|
|
20231201,133400,84610520,998,998,998,998,0
|
|
20231201,133300,84610520,998,998,998,998,0
|
|
20231201,133200,84610520,998,998,998,998,0
|
|
20231201,133100,84610520,998,993,999,993,5282
|
|
20231201,133000,79351462,993,993,993,993,0
|
|
20231201,132900,79351462,993,993,993,993,0
|
|
20231201,132800,79351462,993,993,993,993,1000
|
|
20231201,132700,78358462,993,993,993,993,0
|
|
20231201,132600,78358462,993,993,993,993,0
|
|
20231201,132500,78358462,993,993,993,993,0
|
|
20231201,132400,78358462,993,993,993,993,132
|
|
20231201,132300,78227386,992,992,992,992,70
|
|
20231201,132200,78157946,992,992,992,992,130
|
|
20231201,132100,78028986,994,990,994,990,5131
|
|
20231201,132000,72933059,990,990,990,990,164
|
|
20231201,131900,72770699,990,989,990,989,284
|
|
20231201,131800,72489605,989,989,989,989,100
|
|
20231201,131700,72390705,987,987,987,987,68
|
|
20231201,131600,72323589,987,987,987,987,132
|
|
20231201,131500,72193305,986,986,986,986,54
|
|
20231201,131400,72140061,986,986,986,986,0
|
|
20231201,131300,72140061,986,986,986,986,0
|
|
20231201,131200,72140061,986,986,986,986,0
|
|
20231201,131100,72140061,986,986,986,986,0
|
|
20231201,131000,72140061,986,986,986,986,103
|
|
20231201,130900,72038503,986,986,986,986,0
|
|
20231201,130800,72038503,986,986,986,986,0
|
|
20231201,130700,72038503,986,986,986,986,0
|
|
20231201,130600,72038503,986,986,986,986,0
|
|
20231201,130500,72038503,986,986,986,986,0
|
|
20231201,130400,72038503,986,986,986,986,133
|
|
20231201,130300,71907365,986,986,986,986,133
|
|
20231201,130200,71776227,986,986,986,986,134
|
|
20231201,130100,71644103,986,986,986,986,134
|
|
20231201,130000,71511979,986,986,986,986,134
|
|
20231201,125900,71379855,986,986,986,986,134
|
|
20231201,125800,71247731,986,986,986,986,9
|
|
20231201,125700,71238857,988,988,988,988,132
|
|
20231201,125600,71108441,988,988,988,988,132
|
|
20231201,125500,70978025,988,988,988,988,134
|
|
20231201,125400,70845633,988,988,988,988,50
|
|
20231201,125300,70796233,988,988,988,988,0
|
|
20231201,125200,70796233,988,988,988,988,150
|
|
20231201,125100,70648033,989,989,989,989,0
|
|
20231201,125000,70648033,989,989,989,989,0
|
|
20231201,124900,70648033,989,989,989,989,0
|
|
20231201,124800,70648033,989,989,989,989,0
|
|
20231201,124700,70648033,989,989,989,989,0
|
|
20231201,124600,70648033,989,989,989,989,0
|
|
20231201,124500,70648033,989,989,989,989,0
|
|
20231201,124400,70648033,989,989,989,989,0
|
|
20231201,124300,70648033,989,989,989,989,0
|
|
20231201,124200,70648033,989,989,989,989,121
|
|
20231201,124100,70528364,989,989,989,989,121
|
|
20231201,124000,70408695,990,990,990,990,0
|
|
20231201,123900,70408695,990,990,990,990,0
|
|
20231201,123800,70408695,990,990,990,990,0
|
|
20231201,123700,70408695,990,990,990,990,0
|
|
20231201,123600,70408695,990,990,990,990,0
|
|
20231201,123500,70408695,990,990,990,990,0
|
|
20231201,123400,70408695,990,990,990,990,0
|
|
20231201,123300,70408695,990,990,990,990,230
|
|
20231201,123200,70180995,993,993,993,993,0
|
|
20231201,123100,70180995,993,993,993,993,0
|
|
20231201,123000,70180995,993,993,993,993,126
|
|
20231201,122900,70055877,992,992,992,992,100
|
|
20231201,122800,69956677,992,988,992,988,5122
|
|
20231201,122700,64884203,988,988,988,988,123
|
|
20231201,122600,64762679,988,988,988,988,122
|
|
20231201,122500,64642143,988,988,988,988,122
|
|
20231201,122400,64521607,988,988,988,988,122
|
|
20231201,122300,64401071,988,988,988,988,123
|
|
20231201,122200,64279547,988,988,988,988,120
|
|
20231201,122100,64160987,989,989,989,989,126
|
|
20231201,122000,64036373,980,980,980,980,0
|
|
20231201,121900,64036373,980,980,980,980,0
|
|
20231201,121800,64036373,980,980,980,980,0
|
|
20231201,121700,64036373,980,982,982,980,2256
|
|
20231201,121600,61825266,989,989,989,989,1
|
|
20231201,121500,61824277,983,983,983,983,50
|
|
20231201,121400,61775127,982,982,982,982,0
|
|
20231201,121300,61775127,982,982,982,982,0
|
|
20231201,121200,61775127,982,982,982,982,1
|
|
20231201,121100,61774145,990,990,990,990,1500
|
|
20231201,121000,60289145,990,990,990,990,0
|
|
20231201,120900,60289145,990,990,990,990,124
|
|
20231201,120800,60166385,990,988,990,988,1404
|
|
20231201,120700,58778981,980,986,988,980,2386
|
|
20231201,120600,56424346,985,985,985,985,64
|
|
20231201,120500,56361306,985,985,985,985,125
|
|
20231201,120400,56238181,985,985,985,985,126
|
|
20231201,120300,56114071,984,984,984,984,56
|
|
20231201,120200,56058967,984,984,984,984,836
|
|
20231201,120100,55236343,984,984,984,984,125
|
|
20231201,120000,55113343,984,984,984,984,126
|
|
20231201,115900,54989359,984,984,984,984,0
|
|
20231201,115800,54989359,984,984,984,984,0
|
|
20231201,115700,54989359,984,984,984,984,0
|
|
20231201,115600,54989359,984,984,984,984,0
|
|
20231201,115500,54989359,984,984,984,984,0
|
|
20231201,115400,54989359,984,984,984,984,1
|
|
20231201,115300,54988375,977,977,977,977,0
|
|
20231201,115200,54988375,977,977,977,977,0
|
|
20231201,115100,54988375,977,981,981,977,1182
|
|
20231201,115000,53831467,983,983,983,983,0
|
|
20231201,114900,53831467,983,983,983,983,0
|
|
20231201,114800,53831467,983,984,984,983,212
|
|
20231201,114700,53622959,984,984,984,984,118
|
|
20231201,114600,53506847,984,984,984,984,98
|
|
20231201,114500,53410415,984,983,984,983,106
|
|
20231201,114400,53306216,983,983,983,983,0
|
|
20231201,114300,53306216,983,983,983,983,100
|
|
20231201,114200,53207916,983,982,983,982,100
|
|
20231201,114100,53109636,982,982,982,982,391
|
|
20231201,114000,52725674,982,981,982,981,6
|
|
20231201,113900,52719787,981,980,981,980,1115
|
|
20231201,113800,51626272,981,981,981,981,12
|
|
20231201,113700,51614500,981,981,981,981,12
|
|
20231201,113600,51602728,981,981,981,981,12
|
|
20231201,113500,51590956,981,978,981,978,3224
|
|
20231201,113400,48434526,977,977,977,977,7148
|
|
20231201,113300,41450930,977,977,977,977,0
|
|
20231201,113200,41450930,977,977,977,977,121
|
|
20231201,113100,41332713,977,977,977,977,121
|
|
20231201,113000,41214496,977,977,977,977,121
|
|
20231201,112900,41096279,977,977,977,977,121
|
|
20231201,112800,40978062,977,977,977,977,123
|
|
20231201,112700,40857891,975,975,975,975,61
|
|
20231201,112600,40798416,977,977,977,977,121
|
|
20231201,112500,40680199,977,977,977,977,121
|
|
20231201,112400,40561982,977,977,977,977,123
|
|
20231201,112300,40441811,977,977,977,977,0
|
|
20231201,112200,40441811,977,977,977,977,2
|
|
20231201,112100,40439857,977,977,977,977,5
|
|
20231201,112000,40434972,977,977,977,977,0
|
|
20231201,111900,40434972,977,977,977,977,0
|
|
20231201,111800,40434972,977,977,977,977,12
|
|
20231201,111700,40423248,977,977,977,977,0
|
|
20231201,111600,40423248,977,977,977,977,0
|
|
20231201,111500,40423248,977,977,977,977,0
|
|
20231201,111400,40423248,977,977,977,977,0
|
|
20231201,111300,40423248,977,977,977,977,0
|
|
20231201,111200,40423248,977,977,977,977,0
|
|
20231201,111100,40423248,977,977,977,977,121
|
|
20231201,111000,40305031,974,974,974,974,112
|
|
20231201,110900,40195943,974,974,974,974,140
|
|
20231201,110800,40059583,974,974,974,974,157
|
|
20231201,110700,39906665,974,974,974,974,143
|
|
20231201,110600,39767383,974,974,974,974,133
|
|
20231201,110500,39637841,974,974,974,974,133
|
|
20231201,110400,39508299,974,974,974,974,139
|
|
20231201,110300,39372913,974,974,974,974,12
|
|
20231201,110200,39361225,974,974,974,974,162
|
|
20231201,110100,39203437,974,974,974,974,12
|
|
20231201,110000,39191749,974,974,974,974,112
|
|
20231201,105900,39082661,974,974,974,974,0
|
|
20231201,105800,39082661,974,974,974,974,0
|
|
20231201,105700,39082661,974,974,974,974,14
|
|
20231201,105600,39069025,977,977,977,977,0
|
|
20231201,105500,39069025,977,977,977,977,0
|
|
20231201,105400,39069025,977,977,977,977,0
|
|
20231201,105300,39069025,977,977,977,977,0
|
|
20231201,105200,39069025,977,977,977,977,0
|
|
20231201,105100,39069025,977,977,977,977,121
|
|
20231201,105000,38950808,977,976,977,976,123
|
|
20231201,104900,38830638,975,975,975,975,50
|
|
20231201,104800,38781888,975,975,975,975,134
|
|
20231201,104700,38651238,975,975,975,975,135
|
|
20231201,104600,38519613,975,975,975,975,185
|
|
20231201,104500,38339238,975,975,975,975,1195
|
|
20231201,104400,37174113,975,975,975,975,121
|
|
20231201,104300,37056138,975,975,975,975,138
|
|
20231201,104200,36921588,975,975,975,975,185
|
|
20231201,104100,36741213,975,975,975,975,0
|
|
20231201,104000,36741213,975,975,975,975,0
|
|
20231201,103900,36741213,975,975,975,975,0
|
|
20231201,103800,36741213,975,975,975,975,0
|
|
20231201,103700,36741213,975,975,975,975,0
|
|
20231201,103600,36741213,975,975,975,975,0
|
|
20231201,103500,36741213,975,975,975,975,0
|
|
20231201,103400,36741213,975,975,975,975,0
|
|
20231201,103300,36741213,975,975,975,975,0
|
|
20231201,103200,36741213,975,975,975,975,122
|
|
20231201,103100,36622263,975,975,975,975,122
|
|
20231201,103000,36503313,975,975,975,975,122
|
|
20231201,102900,36384363,975,975,975,975,123
|
|
20231201,102800,36264438,975,975,975,975,123
|
|
20231201,102700,36144513,975,975,975,975,123
|
|
20231201,102600,36024588,975,975,975,975,123
|
|
20231201,102500,35904663,975,975,975,975,123
|
|
20231201,102400,35784738,975,975,975,975,123
|
|
20231201,102300,35664813,975,975,975,975,124
|
|
20231201,102200,35543913,974,974,974,974,7
|
|
20231201,102100,35537095,973,973,973,973,0
|
|
20231201,102000,35537095,973,974,974,973,401
|
|
20231201,101900,35146522,974,974,974,974,100
|
|
20231201,101800,35049122,974,974,974,974,0
|
|
20231201,101700,35049122,974,974,974,974,0
|
|
20231201,101600,35049122,974,974,974,974,0
|
|
20231201,101500,35049122,974,974,974,974,0
|
|
20231201,101400,35049122,974,974,974,974,0
|
|
20231201,101300,35049122,974,974,974,974,0
|
|
20231201,101200,35049122,974,974,974,974,0
|
|
20231201,101100,35049122,974,974,974,974,0
|
|
20231201,101000,35049122,974,974,974,974,127
|
|
20231201,100900,34925424,974,974,974,974,0
|
|
20231201,100800,34925424,974,974,974,974,127
|
|
20231201,100700,34801726,973,973,973,973,93
|
|
20231201,100600,34711237,973,973,973,973,128
|
|
20231201,100500,34586693,974,974,974,974,0
|
|
20231201,100400,34586693,974,974,974,974,0
|
|
20231201,100300,34586693,974,974,974,974,0
|
|
20231201,100200,34586693,974,972,974,972,3
|
|
20231201,100100,34583773,963,963,963,963,0
|
|
20231201,100000,34583773,963,963,963,963,0
|
|
20231201,095900,34583773,963,973,973,962,12078
|
|
20231201,095800,22913334,975,975,975,975,0
|
|
20231201,095700,22913334,975,975,975,975,0
|
|
20231201,095600,22913334,975,975,975,975,0
|
|
20231201,095500,22913334,975,975,975,975,0
|
|
20231201,095400,22913334,975,975,975,975,127
|
|
20231201,095300,22789509,975,975,975,975,127
|
|
20231201,095200,22665684,977,977,977,977,127
|
|
20231201,095100,22541605,977,977,977,977,127
|
|
20231201,095000,22417526,977,975,977,971,2215
|
|
20231201,094900,20261829,975,975,975,975,1112
|
|
20231201,094800,19177629,974,975,975,974,368
|
|
20231201,094700,18818870,975,975,975,974,389
|
|
20231201,094600,18439795,975,975,975,975,129
|
|
20231201,094500,18314020,975,975,975,975,0
|
|
20231201,094400,18314020,975,975,975,975,0
|
|
20231201,094300,18314020,975,975,975,975,3
|
|
20231201,094200,18311095,972,975,975,972,11
|
|
20231201,094100,18300373,975,975,975,975,4
|
|
20231201,094000,18296473,975,975,975,975,3
|
|
20231201,093900,18293548,975,975,975,975,0
|
|
20231201,093800,18293548,975,975,975,975,19
|
|
20231201,093700,18275023,975,975,975,975,0
|
|
20231201,093600,18275023,975,975,975,975,0
|
|
20231201,093500,18275023,975,975,975,975,0
|
|
20231201,093400,18275023,975,975,975,975,2
|
|
20231201,093300,18273073,975,975,975,975,127
|
|
20231201,093200,18149248,975,975,975,975,127
|
|
20231201,093100,18025423,975,974,975,974,131
|
|
20231201,093000,17897700,975,975,975,975,614
|
|
20231201,092900,17299050,975,975,975,975,127
|
|
20231201,092800,17175225,975,975,975,975,427
|
|
20231201,092700,16758900,975,972,975,970,658
|
|
20231201,092600,16119996,975,975,975,975,128
|
|
20231201,092500,15995196,975,975,975,975,0
|
|
20231201,092400,15995196,975,975,975,975,0
|
|
20231201,092300,15995196,975,975,975,975,0
|
|
20231201,092200,15995196,975,975,975,975,0
|
|
20231201,092100,15995196,975,975,975,975,0
|
|
20231201,092000,15995196,975,975,975,975,0
|
|
20231201,091900,15995196,975,975,975,975,0
|
|
20231201,091800,15995196,975,975,975,975,0
|
|
20231201,091700,15995196,975,975,975,975,0
|
|
20231201,091600,15995196,975,975,975,975,0
|
|
20231201,091500,15995196,975,975,975,975,0
|
|
20231201,091400,15995196,975,975,975,975,0
|
|
20231201,091300,15995196,975,975,975,975,0
|
|
20231201,091200,15995196,975,975,975,975,0
|
|
20231201,091100,15995196,975,975,975,975,200
|
|
20231201,091000,15800196,970,970,970,968,1688
|
|
20231201,090900,14165292,976,970,976,970,81
|
|
20231201,090800,14086428,970,970,970,970,200
|
|
20231201,090700,13892428,970,969,970,969,68
|
|
20231201,090600,13826531,970,971,972,970,7302
|
|
20231201,090500,6742772,972,972,972,972,10
|
|
20231201,090400,6733052,977,977,977,977,0
|
|
20231201,090300,6733052,977,977,977,977,0
|
|
20231201,090200,6733052,977,977,977,977,0
|
|
20231201,090100,6733052,977,977,977,977,0
|
|
20231201,090000,6733052,977,977,977,971,6892
|