718 lines
31 KiB
CSV
718 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,205500,257481950,986,986,986,986,4210
|
|
20231205,205400,257481950,986,986,986,986,0
|
|
20231205,205300,257481950,986,986,986,986,0
|
|
20231205,205200,257481950,986,986,986,986,0
|
|
20231205,205100,257481950,986,986,986,986,0
|
|
20231205,205000,257481950,986,986,986,986,0
|
|
20231205,204900,257481950,986,986,986,986,0
|
|
20231205,204800,257481950,986,986,986,986,0
|
|
20231205,204700,257481950,986,986,986,986,0
|
|
20231205,204600,257481950,986,986,986,986,0
|
|
20231205,204500,257481950,986,986,986,986,0
|
|
20231205,204400,257481950,986,986,986,986,0
|
|
20231205,204300,257481950,986,986,986,986,0
|
|
20231205,204200,257481950,986,986,986,986,0
|
|
20231205,204100,257481950,986,986,986,986,0
|
|
20231205,204000,257481950,986,986,986,986,0
|
|
20231205,203900,257481950,986,986,986,986,0
|
|
20231205,203800,257481950,986,986,986,986,0
|
|
20231205,203700,257481950,986,986,986,986,0
|
|
20231205,203600,257481950,986,986,986,986,0
|
|
20231205,203500,257481950,986,986,986,986,0
|
|
20231205,203400,257481950,986,986,986,986,0
|
|
20231205,203300,257481950,986,986,986,986,0
|
|
20231205,203200,257481950,986,986,986,986,0
|
|
20231205,203100,257481950,986,986,986,986,0
|
|
20231205,203000,257481950,986,986,986,986,0
|
|
20231205,202900,257481950,986,986,986,986,0
|
|
20231205,202800,257481950,986,986,986,986,0
|
|
20231205,202700,257481950,986,986,986,986,0
|
|
20231205,202600,257481950,986,986,986,986,0
|
|
20231205,202500,257481950,986,986,986,986,4210
|
|
20231205,202400,257481950,986,986,986,986,0
|
|
20231205,202300,257481950,986,986,986,986,0
|
|
20231205,202200,257481950,986,986,986,986,0
|
|
20231205,202100,257481950,986,986,986,986,0
|
|
20231205,202000,257481950,986,986,986,986,0
|
|
20231205,201900,257481950,986,986,986,986,0
|
|
20231205,201800,257481950,986,986,986,986,0
|
|
20231205,201700,257481950,986,986,986,986,0
|
|
20231205,201600,257481950,986,986,986,986,0
|
|
20231205,201500,257481950,986,986,986,986,0
|
|
20231205,201400,257481950,986,986,986,986,0
|
|
20231205,201300,257481950,986,986,986,986,0
|
|
20231205,201200,257481950,986,986,986,986,0
|
|
20231205,201100,257481950,986,986,986,986,0
|
|
20231205,201000,257481950,986,986,986,986,0
|
|
20231205,200900,257481950,986,986,986,986,0
|
|
20231205,200800,257481950,986,986,986,986,0
|
|
20231205,200700,257481950,986,986,986,986,0
|
|
20231205,200600,257481950,986,986,986,986,0
|
|
20231205,200500,257481950,986,986,986,986,0
|
|
20231205,200400,257481950,986,986,986,986,0
|
|
20231205,200300,257481950,986,986,986,986,0
|
|
20231205,200200,257481950,986,986,986,986,0
|
|
20231205,200100,257481950,986,986,986,986,0
|
|
20231205,200000,257481950,986,986,986,986,0
|
|
20231205,195900,257481950,986,986,986,986,0
|
|
20231205,195800,257481950,986,986,986,986,0
|
|
20231205,195700,257481950,986,986,986,986,0
|
|
20231205,195600,257481950,986,986,986,986,0
|
|
20231205,195500,257481950,986,986,986,986,4210
|
|
20231205,195400,257481950,986,986,986,986,0
|
|
20231205,195300,257481950,986,986,986,986,0
|
|
20231205,195200,257481950,986,986,986,986,0
|
|
20231205,195100,257481950,986,986,986,986,0
|
|
20231205,195000,257481950,986,986,986,986,0
|
|
20231205,194900,257481950,986,986,986,986,0
|
|
20231205,194800,257481950,986,986,986,986,0
|
|
20231205,194700,257481950,986,986,986,986,0
|
|
20231205,194600,257481950,986,986,986,986,0
|
|
20231205,194500,257481950,986,986,986,986,0
|
|
20231205,194400,257481950,986,986,986,986,0
|
|
20231205,194300,257481950,986,986,986,986,0
|
|
20231205,194200,257481950,986,986,986,986,0
|
|
20231205,194100,257481950,986,986,986,986,0
|
|
20231205,194000,257481950,986,986,986,986,0
|
|
20231205,193900,257481950,986,986,986,986,0
|
|
20231205,193800,257481950,986,986,986,986,0
|
|
20231205,193700,257481950,986,986,986,986,0
|
|
20231205,193600,257481950,986,986,986,986,0
|
|
20231205,193500,257481950,986,986,986,986,0
|
|
20231205,193400,257481950,986,986,986,986,0
|
|
20231205,193300,257481950,986,986,986,986,0
|
|
20231205,193200,257481950,986,986,986,986,0
|
|
20231205,193100,257481950,986,986,986,986,0
|
|
20231205,193000,257481950,986,986,986,986,0
|
|
20231205,192900,257481950,986,986,986,986,0
|
|
20231205,192800,257481950,986,986,986,986,0
|
|
20231205,192700,257481950,986,986,986,986,0
|
|
20231205,192600,257481950,986,986,986,986,0
|
|
20231205,192500,257481950,986,986,986,986,4210
|
|
20231205,192400,257481950,986,986,986,986,0
|
|
20231205,192300,257481950,986,986,986,986,0
|
|
20231205,192200,257481950,986,986,986,986,0
|
|
20231205,192100,257481950,986,986,986,986,0
|
|
20231205,192000,257481950,986,986,986,986,0
|
|
20231205,191900,257481950,986,986,986,986,0
|
|
20231205,191800,257481950,986,986,986,986,0
|
|
20231205,191700,257481950,986,986,986,986,0
|
|
20231205,191600,257481950,986,986,986,986,0
|
|
20231205,191500,257481950,986,986,986,986,0
|
|
20231205,191400,257481950,986,986,986,986,0
|
|
20231205,191300,257481950,986,986,986,986,0
|
|
20231205,191200,257481950,986,986,986,986,0
|
|
20231205,191100,257481950,986,986,986,986,0
|
|
20231205,191000,257481950,986,986,986,986,0
|
|
20231205,190900,257481950,986,986,986,986,0
|
|
20231205,190800,257481950,986,986,986,986,0
|
|
20231205,190700,257481950,986,986,986,986,0
|
|
20231205,190600,257481950,986,986,986,986,0
|
|
20231205,190500,257481950,986,986,986,986,0
|
|
20231205,190400,257481950,986,986,986,986,0
|
|
20231205,190300,257481950,986,986,986,986,0
|
|
20231205,190200,257481950,986,986,986,986,0
|
|
20231205,190100,257481950,986,986,986,986,0
|
|
20231205,190000,257481950,986,986,986,986,0
|
|
20231205,185900,257481950,986,986,986,986,0
|
|
20231205,185800,257481950,986,986,986,986,0
|
|
20231205,185700,257481950,986,986,986,986,0
|
|
20231205,185600,257481950,986,986,986,986,0
|
|
20231205,185500,257481950,986,986,986,986,4210
|
|
20231205,185400,257481950,986,986,986,986,0
|
|
20231205,185300,257481950,986,986,986,986,0
|
|
20231205,185200,257481950,986,986,986,986,0
|
|
20231205,185100,257481950,986,986,986,986,0
|
|
20231205,185000,257481950,986,986,986,986,0
|
|
20231205,184900,257481950,986,986,986,986,0
|
|
20231205,184800,257481950,986,986,986,986,0
|
|
20231205,184700,257481950,986,986,986,986,0
|
|
20231205,184600,257481950,986,986,986,986,0
|
|
20231205,184500,257481950,986,986,986,986,0
|
|
20231205,184400,257481950,986,986,986,986,0
|
|
20231205,184300,257481950,986,986,986,986,0
|
|
20231205,184200,257481950,986,986,986,986,0
|
|
20231205,184100,257481950,986,986,986,986,0
|
|
20231205,184000,257481950,986,986,986,986,0
|
|
20231205,183900,257481950,986,986,986,986,0
|
|
20231205,183800,257481950,986,986,986,986,0
|
|
20231205,183700,257481950,986,986,986,986,0
|
|
20231205,183600,257481950,986,986,986,986,0
|
|
20231205,183500,257481950,986,986,986,986,0
|
|
20231205,183400,257481950,986,986,986,986,0
|
|
20231205,183300,257481950,986,986,986,986,0
|
|
20231205,183200,257481950,986,986,986,986,0
|
|
20231205,183100,257481950,986,986,986,986,0
|
|
20231205,183000,257481950,986,986,986,986,0
|
|
20231205,182900,257481950,986,986,986,986,0
|
|
20231205,182800,257481950,986,986,986,986,0
|
|
20231205,182700,257481950,986,986,986,986,0
|
|
20231205,182600,257481950,986,986,986,986,0
|
|
20231205,182500,257481950,986,986,986,986,4210
|
|
20231205,182400,257481950,986,986,986,986,0
|
|
20231205,182300,257481950,986,986,986,986,0
|
|
20231205,182200,257481950,986,986,986,986,0
|
|
20231205,182100,257481950,986,986,986,986,0
|
|
20231205,182000,257481950,986,986,986,986,0
|
|
20231205,181900,257481950,986,986,986,986,0
|
|
20231205,181800,257481950,986,986,986,986,0
|
|
20231205,181700,257481950,986,986,986,986,0
|
|
20231205,181600,257481950,986,986,986,986,0
|
|
20231205,181500,257481950,986,986,986,986,0
|
|
20231205,181400,257481950,986,986,986,986,0
|
|
20231205,181300,257481950,986,986,986,986,0
|
|
20231205,181200,257481950,986,986,986,986,0
|
|
20231205,181100,257481950,986,986,986,986,0
|
|
20231205,181000,257481950,986,986,986,986,0
|
|
20231205,180900,257481950,986,986,986,986,0
|
|
20231205,180800,257481950,986,986,986,986,0
|
|
20231205,180700,257481950,986,986,986,986,0
|
|
20231205,180600,257481950,986,986,986,986,0
|
|
20231205,180500,257481950,986,986,986,986,0
|
|
20231205,180400,257481950,986,986,986,986,0
|
|
20231205,180300,257481950,986,986,986,986,0
|
|
20231205,180200,257481950,986,986,986,986,0
|
|
20231205,180100,257481950,986,986,986,986,0
|
|
20231205,180000,257481950,986,986,986,986,0
|
|
20231205,175900,257481950,986,986,986,986,0
|
|
20231205,175800,257481950,986,986,986,986,0
|
|
20231205,175700,257481950,986,986,986,986,0
|
|
20231205,175600,257481950,986,986,986,986,0
|
|
20231205,175500,257481950,986,986,986,986,4210
|
|
20231205,175400,257481950,986,986,986,986,0
|
|
20231205,175300,257481950,986,986,986,986,0
|
|
20231205,175200,257481950,986,986,986,986,0
|
|
20231205,175100,257481950,986,986,986,986,0
|
|
20231205,175000,257481950,986,986,986,986,0
|
|
20231205,174900,257481950,986,986,986,986,0
|
|
20231205,174800,257481950,986,986,986,986,0
|
|
20231205,174700,257481950,986,986,986,986,0
|
|
20231205,174600,257481950,986,986,986,986,0
|
|
20231205,174500,257481950,986,986,986,986,0
|
|
20231205,174400,257481950,986,986,986,986,0
|
|
20231205,174300,257481950,986,986,986,986,0
|
|
20231205,174200,257481950,986,986,986,986,0
|
|
20231205,174100,257481950,986,986,986,986,0
|
|
20231205,174000,257481950,986,986,986,986,0
|
|
20231205,173900,257481950,986,986,986,986,0
|
|
20231205,173800,257481950,986,986,986,986,0
|
|
20231205,173700,257481950,986,986,986,986,0
|
|
20231205,173600,257481950,986,986,986,986,0
|
|
20231205,173500,257481950,986,986,986,986,0
|
|
20231205,173400,257481950,986,986,986,986,0
|
|
20231205,173300,257481950,986,986,986,986,0
|
|
20231205,173200,257481950,986,986,986,986,0
|
|
20231205,173100,257481950,986,986,986,986,0
|
|
20231205,173000,257481950,986,986,986,986,0
|
|
20231205,172900,257481950,986,986,986,986,0
|
|
20231205,172800,257481950,986,986,986,986,0
|
|
20231205,172700,257481950,986,986,986,986,0
|
|
20231205,172600,257481950,986,986,986,986,0
|
|
20231205,172500,257481950,986,986,986,986,4210
|
|
20231205,172400,257481950,986,986,986,986,0
|
|
20231205,172300,257481950,986,986,986,986,0
|
|
20231205,172200,257481950,986,986,986,986,0
|
|
20231205,172100,257481950,986,986,986,986,0
|
|
20231205,172000,257481950,986,986,986,986,0
|
|
20231205,171900,257481950,986,986,986,986,0
|
|
20231205,171800,257481950,986,986,986,986,0
|
|
20231205,171700,257481950,986,986,986,986,0
|
|
20231205,171600,257481950,986,986,986,986,0
|
|
20231205,171500,257481950,986,986,986,986,0
|
|
20231205,171400,257481950,986,986,986,986,0
|
|
20231205,171300,257481950,986,986,986,986,0
|
|
20231205,171200,257481950,986,986,986,986,0
|
|
20231205,171100,257481950,986,986,986,986,0
|
|
20231205,171000,257481950,986,986,986,986,0
|
|
20231205,170900,257481950,986,986,986,986,0
|
|
20231205,170800,257481950,986,986,986,986,0
|
|
20231205,170700,257481950,986,986,986,986,0
|
|
20231205,170600,257481950,986,986,986,986,0
|
|
20231205,170500,257481950,986,986,986,986,0
|
|
20231205,170400,257481950,986,986,986,986,0
|
|
20231205,170300,257481950,986,986,986,986,0
|
|
20231205,170200,257481950,986,986,986,986,0
|
|
20231205,170100,257481950,986,986,986,986,0
|
|
20231205,170000,257481950,986,986,986,986,0
|
|
20231205,165900,257481950,986,986,986,986,0
|
|
20231205,165800,257481950,986,986,986,986,0
|
|
20231205,165700,257481950,986,986,986,986,0
|
|
20231205,165600,257481950,986,986,986,986,0
|
|
20231205,165500,257481950,986,986,986,986,4210
|
|
20231205,165400,257481950,986,986,986,986,0
|
|
20231205,165300,257481950,986,986,986,986,0
|
|
20231205,165200,257481950,986,986,986,986,0
|
|
20231205,165100,257481950,986,986,986,986,0
|
|
20231205,165000,257481950,986,986,986,986,0
|
|
20231205,164900,257481950,986,986,986,986,0
|
|
20231205,164800,257481950,986,986,986,986,0
|
|
20231205,164700,257481950,986,986,986,986,0
|
|
20231205,164600,257481950,986,986,986,986,0
|
|
20231205,164500,257481950,986,986,986,986,0
|
|
20231205,164400,257481950,986,986,986,986,0
|
|
20231205,164300,257481950,986,986,986,986,0
|
|
20231205,164200,257481950,986,986,986,986,0
|
|
20231205,164100,257481950,986,986,986,986,0
|
|
20231205,164000,257481950,986,986,986,986,0
|
|
20231205,163900,257481950,986,986,986,986,0
|
|
20231205,163800,257481950,986,986,986,986,0
|
|
20231205,163700,257481950,986,986,986,986,0
|
|
20231205,163600,257481950,986,986,986,986,0
|
|
20231205,163500,257481950,986,986,986,986,0
|
|
20231205,163400,257481950,986,986,986,986,0
|
|
20231205,163300,257481950,986,986,986,986,0
|
|
20231205,163200,257481950,986,986,986,986,0
|
|
20231205,163100,257481950,986,986,986,986,0
|
|
20231205,163000,257481950,986,986,986,986,0
|
|
20231205,162900,257481950,986,986,986,986,0
|
|
20231205,162800,257481950,986,986,986,986,0
|
|
20231205,162700,257481950,986,986,986,986,0
|
|
20231205,162600,257481950,986,986,986,986,0
|
|
20231205,162500,257481950,986,986,986,986,4210
|
|
20231205,162400,257481950,986,986,986,986,0
|
|
20231205,162300,257481950,986,986,986,986,0
|
|
20231205,162200,257481950,986,986,986,986,0
|
|
20231205,162100,257481950,986,986,986,986,0
|
|
20231205,162000,257481950,986,986,986,986,0
|
|
20231205,161900,257481950,986,986,986,986,0
|
|
20231205,161800,257481950,986,986,986,986,0
|
|
20231205,161700,257481950,986,986,986,986,0
|
|
20231205,161600,257481950,986,986,986,986,0
|
|
20231205,161500,257481950,986,986,986,986,0
|
|
20231205,161400,257481950,986,986,986,986,0
|
|
20231205,161300,257481950,986,986,986,986,0
|
|
20231205,161200,257481950,986,986,986,986,0
|
|
20231205,161100,257481950,986,986,986,986,0
|
|
20231205,161000,257481950,986,986,986,986,0
|
|
20231205,160900,257481950,986,986,986,986,0
|
|
20231205,160800,257481950,986,986,986,986,0
|
|
20231205,160700,257481950,986,986,986,986,0
|
|
20231205,160600,257481950,986,986,986,986,0
|
|
20231205,160500,257481950,986,986,986,986,0
|
|
20231205,160400,257481950,986,986,986,986,0
|
|
20231205,160300,257481950,986,986,986,986,0
|
|
20231205,160200,257481950,986,986,986,986,0
|
|
20231205,160100,257481950,986,986,986,986,0
|
|
20231205,160000,257481950,986,986,986,986,0
|
|
20231205,155900,257481950,986,986,986,986,0
|
|
20231205,155800,257481950,986,986,986,986,0
|
|
20231205,155700,257481950,986,986,986,986,0
|
|
20231205,155600,257481950,986,986,986,986,0
|
|
20231205,155500,257481950,986,986,986,986,4210
|
|
20231205,155400,257481950,986,986,986,986,0
|
|
20231205,155300,257481950,986,986,986,986,0
|
|
20231205,155200,257481950,986,986,986,986,0
|
|
20231205,155100,257481950,986,986,986,986,0
|
|
20231205,155000,257481950,986,986,986,986,0
|
|
20231205,154900,257481950,986,986,986,986,0
|
|
20231205,154800,257481950,986,986,986,986,0
|
|
20231205,154700,257481950,986,986,986,986,0
|
|
20231205,154600,257481950,986,986,986,986,0
|
|
20231205,154500,257481950,986,986,986,986,0
|
|
20231205,154400,257481950,986,986,986,986,0
|
|
20231205,154300,257481950,986,986,986,986,0
|
|
20231205,154200,257481950,986,986,986,986,0
|
|
20231205,154100,257481950,986,986,986,986,0
|
|
20231205,154000,257481950,986,986,986,986,0
|
|
20231205,153900,257481950,986,986,986,986,0
|
|
20231205,153800,257481950,986,986,986,986,0
|
|
20231205,153700,257481950,986,986,986,986,0
|
|
20231205,153600,257481950,986,986,986,986,0
|
|
20231205,153500,257481950,986,986,986,986,0
|
|
20231205,153400,257481950,986,986,986,986,0
|
|
20231205,153300,257481950,986,986,986,986,0
|
|
20231205,153200,257481950,986,986,986,986,0
|
|
20231205,153100,257481950,986,986,986,986,0
|
|
20231205,153000,257481950,986,986,986,986,4210
|
|
20231205,152900,253330890,986,986,986,986,0
|
|
20231205,152800,253330890,986,986,986,986,0
|
|
20231205,152700,253330890,986,986,986,986,0
|
|
20231205,152600,253330890,986,986,986,986,0
|
|
20231205,152500,253330890,986,986,986,986,0
|
|
20231205,152400,253330890,986,986,986,986,0
|
|
20231205,152300,253330890,986,986,986,986,0
|
|
20231205,152200,253330890,986,986,986,986,0
|
|
20231205,152100,253330890,986,986,986,986,0
|
|
20231205,152000,253330890,986,986,986,986,0
|
|
20231205,151900,253330890,986,986,987,986,2117
|
|
20231205,151800,251243010,987,988,988,987,862
|
|
20231205,151700,250392208,989,989,989,989,0
|
|
20231205,151600,250392208,989,989,989,989,3
|
|
20231205,151500,250389241,990,990,990,990,101
|
|
20231205,151400,250289251,990,990,990,990,200
|
|
20231205,151300,250091251,990,990,990,990,2
|
|
20231205,151200,250089271,987,987,987,987,277
|
|
20231205,151100,249815872,987,987,987,986,58
|
|
20231205,151000,249758627,987,987,987,987,101
|
|
20231205,150900,249658940,986,988,988,986,10000
|
|
20231205,150800,239790816,988,988,988,988,1237
|
|
20231205,150700,238568660,988,987,988,987,96
|
|
20231205,150600,238473827,988,988,988,988,3682
|
|
20231205,150500,234836011,989,989,989,989,56
|
|
20231205,150400,234780627,989,989,989,989,20
|
|
20231205,150300,234760847,988,990,990,988,311
|
|
20231205,150200,234453553,990,990,990,990,1100
|
|
20231205,150100,233364553,991,991,991,991,0
|
|
20231205,150000,233364553,991,990,991,990,56
|
|
20231205,145900,233309063,990,990,990,990,800
|
|
20231205,145800,232517063,990,990,990,990,0
|
|
20231205,145700,232517063,990,988,990,988,426
|
|
20231205,145600,232095333,989,989,989,989,0
|
|
20231205,145500,232095333,989,989,989,989,20
|
|
20231205,145400,232075553,989,989,989,989,1251
|
|
20231205,145300,230838314,989,990,990,989,2
|
|
20231205,145200,230836335,990,989,990,989,1317
|
|
20231205,145100,229533625,989,989,989,989,2659
|
|
20231205,145000,226903874,989,989,989,989,106
|
|
20231205,144900,226799040,988,988,988,988,1965
|
|
20231205,144800,224857620,989,989,989,989,1241
|
|
20231205,144700,223630271,989,989,989,989,1000
|
|
20231205,144600,222641271,989,989,989,989,2
|
|
20231205,144500,222639293,988,988,988,988,520
|
|
20231205,144400,222125533,988,988,988,988,0
|
|
20231205,144300,222125533,988,988,988,988,0
|
|
20231205,144200,222125533,988,988,988,988,100
|
|
20231205,144100,222026733,988,988,988,988,0
|
|
20231205,144000,222026733,988,987,988,987,549
|
|
20231205,143900,221484422,988,988,988,988,100
|
|
20231205,143800,221385622,988,988,988,988,501
|
|
20231205,143700,220890634,987,987,987,987,30
|
|
20231205,143600,220861024,988,990,990,988,160
|
|
20231205,143500,220702824,991,991,991,991,13
|
|
20231205,143400,220689941,991,991,991,991,31
|
|
20231205,143300,220659220,991,991,991,991,1
|
|
20231205,143200,220658229,991,991,991,991,12
|
|
20231205,143100,220646337,987,987,987,987,0
|
|
20231205,143000,220646337,987,987,987,987,100
|
|
20231205,142900,220547637,987,987,987,987,0
|
|
20231205,142800,220547637,987,987,987,987,0
|
|
20231205,142700,220547637,987,987,987,987,5
|
|
20231205,142600,220542702,990,990,990,990,5149
|
|
20231205,142500,215445192,988,990,990,988,388
|
|
20231205,142400,215061691,990,990,990,990,230
|
|
20231205,142300,214833991,990,990,990,990,2
|
|
20231205,142200,214832011,990,990,990,990,1
|
|
20231205,142100,214831021,987,988,988,987,1423
|
|
20231205,142000,213425117,988,990,990,988,67
|
|
20231205,141900,213358851,990,990,990,990,10
|
|
20231205,141800,213348951,990,990,990,990,0
|
|
20231205,141700,213348951,990,990,990,990,0
|
|
20231205,141600,213348951,990,989,990,989,1612
|
|
20231205,141500,211753384,989,989,989,987,1151
|
|
20231205,141400,210615049,988,988,988,988,101
|
|
20231205,141300,210515261,988,987,988,987,101
|
|
20231205,141200,210415474,987,988,988,987,372
|
|
20231205,141100,210048135,990,990,990,990,0
|
|
20231205,141000,210048135,990,990,990,990,100
|
|
20231205,140900,209949135,990,990,990,990,1
|
|
20231205,140800,209948145,990,990,990,990,795
|
|
20231205,140700,209161095,988,989,989,988,223
|
|
20231205,140600,208940671,988,988,988,988,0
|
|
20231205,140500,208940671,988,988,988,988,19
|
|
20231205,140400,208921899,988,988,988,988,0
|
|
20231205,140300,208921899,988,988,988,988,0
|
|
20231205,140200,208921899,988,988,988,988,0
|
|
20231205,140100,208921899,988,988,988,988,153
|
|
20231205,140000,208770735,988,988,988,988,697
|
|
20231205,135900,208082099,988,989,989,988,248
|
|
20231205,135800,207837069,988,988,988,988,0
|
|
20231205,135700,207837069,988,988,988,988,0
|
|
20231205,135600,207837069,988,988,988,988,0
|
|
20231205,135500,207837069,988,988,988,988,0
|
|
20231205,135400,207837069,988,988,988,988,0
|
|
20231205,135300,207837069,988,989,989,988,1000
|
|
20231205,135200,206848826,989,989,989,989,15
|
|
20231205,135100,206833991,989,989,989,989,0
|
|
20231205,135000,206833991,989,989,989,989,46
|
|
20231205,134900,206788497,989,989,989,989,0
|
|
20231205,134800,206788497,989,990,990,989,154
|
|
20231205,134700,206636090,992,992,992,992,1
|
|
20231205,134600,206635098,991,991,991,991,1
|
|
20231205,134500,206634107,990,990,990,990,0
|
|
20231205,134400,206634107,990,990,990,990,1
|
|
20231205,134300,206633117,990,990,990,990,1136
|
|
20231205,134200,205508477,992,992,992,992,4
|
|
20231205,134100,205504509,992,992,992,992,5
|
|
20231205,134000,205499549,992,992,992,992,3
|
|
20231205,133900,205496573,992,992,992,992,100
|
|
20231205,133800,205397373,990,990,990,990,0
|
|
20231205,133700,205397373,990,990,990,990,0
|
|
20231205,133600,205397373,990,990,990,990,0
|
|
20231205,133500,205397373,990,990,990,990,0
|
|
20231205,133400,205397373,990,991,994,990,6466
|
|
20231205,133300,198985633,991,991,991,991,100
|
|
20231205,133200,198886533,991,991,991,991,105
|
|
20231205,133100,198782478,990,990,990,990,0
|
|
20231205,133000,198782478,990,990,990,990,610
|
|
20231205,132900,198178578,990,989,990,989,683
|
|
20231205,132800,197502410,990,990,990,990,0
|
|
20231205,132700,197502410,990,990,990,990,10
|
|
20231205,132600,197492510,990,990,990,986,222
|
|
20231205,132500,197273460,987,987,987,987,0
|
|
20231205,132400,197273460,987,987,987,987,0
|
|
20231205,132300,197273460,987,987,987,987,1905
|
|
20231205,132200,195393225,987,988,988,987,820
|
|
20231205,132100,194583229,990,990,990,990,50
|
|
20231205,132000,194533729,988,990,990,988,20
|
|
20231205,131900,194513949,990,990,990,990,0
|
|
20231205,131800,194513949,990,990,990,990,0
|
|
20231205,131700,194513949,990,989,990,988,550
|
|
20231205,131600,193970149,989,988,989,988,51
|
|
20231205,131500,193919711,989,990,990,989,67
|
|
20231205,131400,193853387,990,990,990,990,2
|
|
20231205,131300,193851407,990,990,990,990,0
|
|
20231205,131200,193851407,990,990,990,990,50
|
|
20231205,131100,193801907,988,988,988,988,0
|
|
20231205,131000,193801907,988,988,988,988,0
|
|
20231205,130900,193801907,988,988,988,988,0
|
|
20231205,130800,193801907,988,988,988,988,107
|
|
20231205,130700,193696191,989,989,989,989,0
|
|
20231205,130600,193696191,989,989,989,989,0
|
|
20231205,130500,193696191,989,989,989,989,923
|
|
20231205,130400,192783344,989,989,989,989,91
|
|
20231205,130300,192693345,989,988,989,988,1036
|
|
20231205,130200,191669741,989,989,989,989,2
|
|
20231205,130100,191667763,989,990,990,984,1978
|
|
20231205,130000,189720063,990,993,993,990,27
|
|
20231205,125900,189693273,993,994,994,984,20515
|
|
20231205,125800,169462111,994,994,994,994,500
|
|
20231205,125700,168965111,994,994,994,994,0
|
|
20231205,125600,168965111,994,994,994,994,0
|
|
20231205,125500,168965111,994,994,994,994,500
|
|
20231205,125400,168468111,994,994,994,994,351
|
|
20231205,125300,168119217,988,988,988,988,139
|
|
20231205,125200,167981885,988,991,991,988,8004
|
|
20231205,125100,160061556,991,991,991,991,0
|
|
20231205,125000,160061556,991,992,992,991,186
|
|
20231205,124900,159877130,993,993,993,993,10
|
|
20231205,124800,159867200,995,994,995,994,300
|
|
20231205,124700,159568800,995,995,995,995,0
|
|
20231205,124600,159568800,995,995,995,995,0
|
|
20231205,124500,159568800,995,994,995,994,21
|
|
20231205,124400,159547923,995,995,995,995,0
|
|
20231205,124300,159547923,995,995,995,995,10
|
|
20231205,124200,159537973,995,994,995,994,201
|
|
20231205,124100,159338078,992,992,992,992,950
|
|
20231205,124000,158395678,992,992,992,992,50
|
|
20231205,123900,158346078,992,992,992,992,0
|
|
20231205,123800,158346078,992,994,994,992,539
|
|
20231205,123700,157811308,993,993,993,993,0
|
|
20231205,123600,157811308,993,993,993,993,0
|
|
20231205,123500,157811308,993,993,993,993,0
|
|
20231205,123400,157811308,993,993,993,993,0
|
|
20231205,123300,157811308,993,993,993,993,1
|
|
20231205,123200,157810315,992,992,992,992,0
|
|
20231205,123100,157810315,992,992,992,992,0
|
|
20231205,123000,157810315,992,992,992,992,0
|
|
20231205,122900,157810315,992,992,992,992,75
|
|
20231205,122800,157735915,994,994,994,994,522
|
|
20231205,122700,157217047,993,993,993,993,17
|
|
20231205,122600,157200166,994,994,994,994,20
|
|
20231205,122500,157180286,993,993,993,993,0
|
|
20231205,122400,157180286,993,993,993,993,109
|
|
20231205,122300,157072049,993,993,993,993,1
|
|
20231205,122200,157071056,994,994,994,994,0
|
|
20231205,122100,157071056,994,994,994,994,24
|
|
20231205,122000,157047200,994,994,994,994,1
|
|
20231205,121900,157046206,993,993,993,993,50
|
|
20231205,121800,156996556,993,993,993,993,14
|
|
20231205,121700,156982654,993,993,993,993,100
|
|
20231205,121600,156883354,993,993,993,993,0
|
|
20231205,121500,156883354,993,993,993,993,0
|
|
20231205,121400,156883354,993,993,993,993,0
|
|
20231205,121300,156883354,993,993,993,993,0
|
|
20231205,121200,156883354,993,993,993,993,50
|
|
20231205,121100,156833704,993,993,993,993,0
|
|
20231205,121000,156833704,993,992,993,992,1268
|
|
20231205,120900,155574848,992,992,992,992,0
|
|
20231205,120800,155574848,992,992,992,992,0
|
|
20231205,120700,155574848,992,992,992,992,0
|
|
20231205,120600,155574848,992,992,992,992,0
|
|
20231205,120500,155574848,992,992,992,992,0
|
|
20231205,120400,155574848,992,992,992,992,0
|
|
20231205,120300,155574848,992,992,992,992,0
|
|
20231205,120200,155574848,992,992,992,992,0
|
|
20231205,120100,155574848,992,992,992,992,0
|
|
20231205,120000,155574848,992,992,992,992,0
|
|
20231205,115900,155574848,992,991,992,991,759
|
|
20231205,115800,154822667,991,991,991,991,38
|
|
20231205,115700,154785009,991,991,991,991,60
|
|
20231205,115600,154725549,991,991,991,991,20
|
|
20231205,115500,154705729,991,991,991,991,50
|
|
20231205,115400,154656179,991,991,991,991,296
|
|
20231205,115300,154362843,993,993,993,993,0
|
|
20231205,115200,154362843,993,993,993,993,0
|
|
20231205,115100,154362843,993,993,993,993,1
|
|
20231205,115000,154361850,992,992,992,992,1189
|
|
20231205,114900,153182362,993,993,993,993,2
|
|
20231205,114800,153180376,993,993,993,993,1
|
|
20231205,114700,153179383,992,992,992,992,0
|
|
20231205,114600,153179383,992,992,992,992,0
|
|
20231205,114500,153179383,992,992,992,992,0
|
|
20231205,114400,153179383,992,992,992,992,191
|
|
20231205,114300,152989911,992,992,992,992,0
|
|
20231205,114200,152989911,992,992,992,992,0
|
|
20231205,114100,152989911,992,992,992,992,80
|
|
20231205,114000,152910551,993,993,993,993,0
|
|
20231205,113900,152910551,993,993,993,993,449
|
|
20231205,113800,152464694,991,991,991,991,0
|
|
20231205,113700,152464694,991,991,991,991,0
|
|
20231205,113600,152464694,991,991,991,991,0
|
|
20231205,113500,152464694,991,991,991,991,0
|
|
20231205,113400,152464694,991,991,991,991,0
|
|
20231205,113300,152464694,991,991,991,991,0
|
|
20231205,113200,152464694,991,991,991,991,296
|
|
20231205,113100,152171358,991,991,991,991,0
|
|
20231205,113000,152171358,991,994,994,991,1527
|
|
20231205,112900,150657789,998,998,998,998,0
|
|
20231205,112800,150657789,998,998,998,998,1
|
|
20231205,112700,150656791,992,994,994,992,4000
|
|
20231205,112600,146686805,994,994,994,994,0
|
|
20231205,112500,146686805,994,994,994,994,0
|
|
20231205,112400,146686805,994,994,994,994,90
|
|
20231205,112300,146597345,994,994,994,994,0
|
|
20231205,112200,146597345,994,995,995,994,7346
|
|
20231205,112100,139293823,996,996,996,996,1183
|
|
20231205,112000,138115555,997,998,998,997,2916
|
|
20231205,111900,135206753,998,997,998,997,58
|
|
20231205,111800,135148916,997,996,997,996,5
|
|
20231205,111700,135143933,996,998,998,996,1001
|
|
20231205,111600,134146833,998,998,998,997,390
|
|
20231205,111500,133757763,997,997,997,997,0
|
|
20231205,111400,133757763,997,997,997,997,3
|
|
20231205,111300,133754772,996,996,996,996,1170
|
|
20231205,111200,132589452,996,996,996,996,0
|
|
20231205,111100,132589452,996,995,996,995,5039
|
|
20231205,111000,127575587,995,994,995,993,1404
|
|
20231205,110900,126179780,994,993,994,993,2589
|
|
20231205,110800,123608376,993,992,993,992,181
|
|
20231205,110700,123428662,992,992,992,992,1007
|
|
20231205,110600,122429718,991,991,991,991,430
|
|
20231205,110500,122003588,990,995,995,989,3066
|
|
20231205,110400,118966468,996,998,998,989,1102
|
|
20231205,110300,117874825,998,1000,1000,992,8041
|
|
20231205,110200,109885201,1005,992,1010,992,42952
|
|
20231205,110100,66910487,992,991,992,989,5759
|
|
20231205,110000,61199732,989,989,989,989,9
|
|
20231205,105900,61190831,989,990,990,989,100
|
|
20231205,105800,61091840,990,990,990,990,0
|
|
20231205,105700,61091840,990,990,990,990,368
|
|
20231205,105600,60727520,990,989,990,988,3950
|
|
20231205,105500,56822140,989,989,989,989,2
|
|
20231205,105400,56820162,989,989,989,989,13
|
|
20231205,105300,56807305,988,987,988,987,519
|
|
20231205,105200,56294609,987,987,987,987,1
|
|
20231205,105100,56293622,988,988,988,988,0
|
|
20231205,105000,56293622,988,988,988,988,17
|
|
20231205,104900,56276826,988,986,988,986,1001
|
|
20231205,104800,55289838,986,986,986,986,50
|
|
20231205,104700,55240538,986,986,986,986,0
|
|
20231205,104600,55240538,986,987,987,986,500
|
|
20231205,104500,54747514,986,986,986,986,0
|
|
20231205,104400,54747514,986,986,986,986,0
|
|
20231205,104300,54747514,986,986,986,986,0
|
|
20231205,104200,54747514,986,986,986,986,0
|
|
20231205,104100,54747514,986,986,986,986,19
|
|
20231205,104000,54728780,985,986,986,985,12
|
|
20231205,103900,54716955,985,985,985,985,0
|
|
20231205,103800,54716955,985,987,987,985,524
|
|
20231205,103700,54200421,988,988,988,988,126
|
|
20231205,103600,54075933,988,988,988,988,110
|
|
20231205,103500,53967253,988,988,988,988,615
|
|
20231205,103400,53359633,989,989,989,989,1
|
|
20231205,103300,53358644,988,988,988,988,102
|
|
20231205,103200,53257868,989,989,989,989,0
|
|
20231205,103100,53257868,989,989,989,989,2
|
|
20231205,103000,53255890,989,989,989,989,0
|
|
20231205,102900,53255890,989,989,989,989,0
|
|
20231205,102800,53255890,989,989,989,989,0
|
|
20231205,102700,53255890,989,988,989,988,2
|
|
20231205,102600,53253913,988,988,988,988,0
|
|
20231205,102500,53253913,988,989,989,988,201
|
|
20231205,102400,53055225,989,989,989,989,0
|
|
20231205,102300,53055225,989,989,989,989,10
|
|
20231205,102200,53045335,988,988,988,988,263
|
|
20231205,102100,52785491,988,988,988,988,4
|
|
20231205,102000,52781539,986,985,986,985,2825
|
|
20231205,101900,49998889,985,988,988,985,166
|
|
20231205,101800,49835366,985,985,985,985,0
|
|
20231205,101700,49835366,985,985,985,985,0
|
|
20231205,101600,49835366,985,986,986,985,200
|
|
20231205,101500,49638266,985,985,985,985,0
|
|
20231205,101400,49638266,985,985,985,985,0
|
|
20231205,101300,49638266,985,985,985,985,0
|
|
20231205,101200,49638266,985,986,986,985,5956
|
|
20231205,101100,43771366,987,987,987,987,500
|
|
20231205,101000,43277866,987,987,987,986,790
|
|
20231205,100900,42498137,986,987,987,986,202
|
|
20231205,100800,42298963,987,988,988,987,42
|
|
20231205,100700,42257499,988,986,988,986,11
|
|
20231205,100600,42246633,988,988,988,988,300
|
|
20231205,100500,41950233,986,988,988,986,10
|
|
20231205,100400,41940371,988,988,988,988,0
|
|
20231205,100300,41940371,988,988,988,988,250
|
|
20231205,100200,41693371,985,987,987,985,2065
|
|
20231205,100100,39656895,987,987,987,987,0
|
|
20231205,100000,39656895,987,987,987,987,0
|
|
20231205,095900,39656895,987,987,987,987,9
|
|
20231205,095800,39648012,987,988,988,987,1363
|
|
20231205,095700,38302691,988,988,988,988,0
|
|
20231205,095600,38302691,988,987,988,987,369
|
|
20231205,095500,37938319,987,987,987,987,300
|
|
20231205,095400,37642219,987,987,987,987,5
|
|
20231205,095300,37637284,988,987,988,987,209
|
|
20231205,095200,37430992,988,988,988,988,1
|
|
20231205,095100,37430004,988,988,988,988,271
|
|
20231205,095000,37162256,988,988,988,988,1
|
|
20231205,094900,37161268,989,988,989,988,1898
|
|
20231205,094800,35286032,988,988,988,988,4
|
|
20231205,094700,35282080,987,987,987,987,289
|
|
20231205,094600,34996837,987,987,987,987,0
|
|
20231205,094500,34996837,987,987,987,987,234
|
|
20231205,094400,34765879,987,987,987,987,1
|
|
20231205,094300,34764892,988,988,988,988,52
|
|
20231205,094200,34713516,988,988,988,988,42
|
|
20231205,094100,34672020,989,989,989,989,0
|
|
20231205,094000,34672020,989,989,989,989,0
|
|
20231205,093900,34672020,989,989,989,989,12
|
|
20231205,093800,34660152,985,987,987,985,6283
|
|
20231205,093700,28470230,989,989,989,989,21
|
|
20231205,093600,28449461,986,988,988,986,3330
|
|
20231205,093500,25163358,988,989,989,988,1346
|
|
20231205,093400,23833509,989,989,989,989,146
|
|
20231205,093300,23689115,989,989,989,989,1
|
|
20231205,093200,23688126,989,989,989,989,19
|
|
20231205,093100,23669335,989,989,989,989,3
|
|
20231205,093000,23666368,989,989,989,989,8
|
|
20231205,092900,23658456,988,988,988,988,0
|
|
20231205,092800,23658456,988,988,988,988,0
|
|
20231205,092700,23658456,988,988,988,988,666
|
|
20231205,092600,23000448,988,988,988,988,101
|
|
20231205,092500,22900660,988,988,988,988,65
|
|
20231205,092400,22836440,987,987,987,987,591
|
|
20231205,092300,22253123,987,986,987,986,443
|
|
20231205,092200,21816315,986,986,986,986,302
|
|
20231205,092100,21518543,986,986,987,986,1753
|
|
20231205,092000,19790071,986,987,987,986,876
|
|
20231205,091900,18926140,987,987,987,987,129
|
|
20231205,091800,18798817,987,987,987,987,0
|
|
20231205,091700,18798817,987,987,987,987,1
|
|
20231205,091600,18797830,987,988,988,987,212
|
|
20231205,091500,18588377,988,987,988,986,232
|
|
20231205,091400,18359395,988,988,988,988,29
|
|
20231205,091300,18330743,986,986,986,986,75
|
|
20231205,091200,18256793,986,987,987,986,588
|
|
20231205,091100,17677023,986,985,986,985,1271
|
|
20231205,091000,16425075,986,986,986,986,213
|
|
20231205,090900,16215057,988,988,988,988,6
|
|
20231205,090800,16209129,985,987,988,985,582
|
|
20231205,090700,15634289,985,985,988,984,2050
|
|
20231205,090600,13616016,984,985,985,984,3009
|
|
20231205,090500,10653533,985,985,985,985,278
|
|
20231205,090400,10379703,985,985,985,985,282
|
|
20231205,090300,10101933,985,985,985,985,3353
|
|
20231205,090200,6799228,985,989,989,984,326
|
|
20231205,090100,6477843,983,986,986,983,1457
|
|
20231205,090000,5043862,985,989,989,985,5108
|