716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,205300,152088277,991,991,991,991,1119
|
|
20231206,205200,152088277,991,991,991,991,0
|
|
20231206,205100,152088277,991,991,991,991,0
|
|
20231206,205000,152088277,991,991,991,991,0
|
|
20231206,204900,152088277,991,991,991,991,0
|
|
20231206,204800,152088277,991,991,991,991,0
|
|
20231206,204700,152088277,991,991,991,991,0
|
|
20231206,204600,152088277,991,991,991,991,0
|
|
20231206,204500,152088277,991,991,991,991,0
|
|
20231206,204400,152088277,991,991,991,991,0
|
|
20231206,204300,152088277,991,991,991,991,0
|
|
20231206,204200,152088277,991,991,991,991,0
|
|
20231206,204100,152088277,991,991,991,991,0
|
|
20231206,204000,152088277,991,991,991,991,0
|
|
20231206,203900,152088277,991,991,991,991,0
|
|
20231206,203800,152088277,991,991,991,991,0
|
|
20231206,203700,152088277,991,991,991,991,0
|
|
20231206,203600,152088277,991,991,991,991,0
|
|
20231206,203500,152088277,991,991,991,991,0
|
|
20231206,203400,152088277,991,991,991,991,0
|
|
20231206,203300,152088277,991,991,991,991,0
|
|
20231206,203200,152088277,991,991,991,991,0
|
|
20231206,203100,152088277,991,991,991,991,0
|
|
20231206,203000,152088277,991,991,991,991,0
|
|
20231206,202900,152088277,991,991,991,991,0
|
|
20231206,202800,152088277,991,991,991,991,0
|
|
20231206,202700,152088277,991,991,991,991,0
|
|
20231206,202600,152088277,991,991,991,991,0
|
|
20231206,202500,152088277,991,991,991,991,0
|
|
20231206,202400,152088277,991,991,991,991,0
|
|
20231206,202300,152088277,991,991,991,991,1119
|
|
20231206,202200,152088277,991,991,991,991,0
|
|
20231206,202100,152088277,991,991,991,991,0
|
|
20231206,202000,152088277,991,991,991,991,0
|
|
20231206,201900,152088277,991,991,991,991,0
|
|
20231206,201800,152088277,991,991,991,991,0
|
|
20231206,201700,152088277,991,991,991,991,0
|
|
20231206,201600,152088277,991,991,991,991,0
|
|
20231206,201500,152088277,991,991,991,991,0
|
|
20231206,201400,152088277,991,991,991,991,0
|
|
20231206,201300,152088277,991,991,991,991,0
|
|
20231206,201200,152088277,991,991,991,991,0
|
|
20231206,201100,152088277,991,991,991,991,0
|
|
20231206,201000,152088277,991,991,991,991,0
|
|
20231206,200900,152088277,991,991,991,991,0
|
|
20231206,200800,152088277,991,991,991,991,0
|
|
20231206,200700,152088277,991,991,991,991,0
|
|
20231206,200600,152088277,991,991,991,991,0
|
|
20231206,200500,152088277,991,991,991,991,0
|
|
20231206,200400,152088277,991,991,991,991,0
|
|
20231206,200300,152088277,991,991,991,991,0
|
|
20231206,200200,152088277,991,991,991,991,0
|
|
20231206,200100,152088277,991,991,991,991,0
|
|
20231206,200000,152088277,991,991,991,991,0
|
|
20231206,195900,152088277,991,991,991,991,0
|
|
20231206,195800,152088277,991,991,991,991,0
|
|
20231206,195700,152088277,991,991,991,991,0
|
|
20231206,195600,152088277,991,991,991,991,0
|
|
20231206,195500,152088277,991,991,991,991,0
|
|
20231206,195400,152088277,991,991,991,991,0
|
|
20231206,195300,152088277,991,991,991,991,1119
|
|
20231206,195200,152088277,991,991,991,991,0
|
|
20231206,195100,152088277,991,991,991,991,0
|
|
20231206,195000,152088277,991,991,991,991,0
|
|
20231206,194900,152088277,991,991,991,991,0
|
|
20231206,194800,152088277,991,991,991,991,0
|
|
20231206,194700,152088277,991,991,991,991,0
|
|
20231206,194600,152088277,991,991,991,991,0
|
|
20231206,194500,152088277,991,991,991,991,0
|
|
20231206,194400,152088277,991,991,991,991,0
|
|
20231206,194300,152088277,991,991,991,991,0
|
|
20231206,194200,152088277,991,991,991,991,0
|
|
20231206,194100,152088277,991,991,991,991,0
|
|
20231206,194000,152088277,991,991,991,991,0
|
|
20231206,193900,152088277,991,991,991,991,0
|
|
20231206,193800,152088277,991,991,991,991,0
|
|
20231206,193700,152088277,991,991,991,991,0
|
|
20231206,193600,152088277,991,991,991,991,0
|
|
20231206,193500,152088277,991,991,991,991,0
|
|
20231206,193400,152088277,991,991,991,991,0
|
|
20231206,193300,152088277,991,991,991,991,0
|
|
20231206,193200,152088277,991,991,991,991,0
|
|
20231206,193100,152088277,991,991,991,991,0
|
|
20231206,193000,152088277,991,991,991,991,0
|
|
20231206,192900,152088277,991,991,991,991,0
|
|
20231206,192800,152088277,991,991,991,991,0
|
|
20231206,192700,152088277,991,991,991,991,0
|
|
20231206,192600,152088277,991,991,991,991,0
|
|
20231206,192500,152088277,991,991,991,991,0
|
|
20231206,192400,152088277,991,991,991,991,0
|
|
20231206,192300,152088277,991,991,991,991,1119
|
|
20231206,192200,152088277,991,991,991,991,0
|
|
20231206,192100,152088277,991,991,991,991,0
|
|
20231206,192000,152088277,991,991,991,991,0
|
|
20231206,191900,152088277,991,991,991,991,0
|
|
20231206,191800,152088277,991,991,991,991,0
|
|
20231206,191700,152088277,991,991,991,991,0
|
|
20231206,191600,152088277,991,991,991,991,0
|
|
20231206,191500,152088277,991,991,991,991,0
|
|
20231206,191400,152088277,991,991,991,991,0
|
|
20231206,191300,152088277,991,991,991,991,0
|
|
20231206,191200,152088277,991,991,991,991,0
|
|
20231206,191100,152088277,991,991,991,991,0
|
|
20231206,191000,152088277,991,991,991,991,0
|
|
20231206,190900,152088277,991,991,991,991,0
|
|
20231206,190800,152088277,991,991,991,991,0
|
|
20231206,190700,152088277,991,991,991,991,0
|
|
20231206,190600,152088277,991,991,991,991,0
|
|
20231206,190500,152088277,991,991,991,991,0
|
|
20231206,190400,152088277,991,991,991,991,0
|
|
20231206,190300,152088277,991,991,991,991,0
|
|
20231206,190200,152088277,991,991,991,991,0
|
|
20231206,190100,152088277,991,991,991,991,0
|
|
20231206,190000,152088277,991,991,991,991,0
|
|
20231206,185900,152088277,991,991,991,991,0
|
|
20231206,185800,152088277,991,991,991,991,0
|
|
20231206,185700,152088277,991,991,991,991,0
|
|
20231206,185600,152088277,991,991,991,991,0
|
|
20231206,185500,152088277,991,991,991,991,0
|
|
20231206,185400,152088277,991,991,991,991,0
|
|
20231206,185300,152088277,991,991,991,991,1119
|
|
20231206,185200,152088277,991,991,991,991,0
|
|
20231206,185100,152088277,991,991,991,991,0
|
|
20231206,185000,152088277,991,991,991,991,0
|
|
20231206,184900,152088277,991,991,991,991,0
|
|
20231206,184800,152088277,991,991,991,991,0
|
|
20231206,184700,152088277,991,991,991,991,0
|
|
20231206,184600,152088277,991,991,991,991,0
|
|
20231206,184500,152088277,991,991,991,991,0
|
|
20231206,184400,152088277,991,991,991,991,0
|
|
20231206,184300,152088277,991,991,991,991,0
|
|
20231206,184200,152088277,991,991,991,991,0
|
|
20231206,184100,152088277,991,991,991,991,0
|
|
20231206,184000,152088277,991,991,991,991,0
|
|
20231206,183900,152088277,991,991,991,991,0
|
|
20231206,183800,152088277,991,991,991,991,0
|
|
20231206,183700,152088277,991,991,991,991,0
|
|
20231206,183600,152088277,991,991,991,991,0
|
|
20231206,183500,152088277,991,991,991,991,0
|
|
20231206,183400,152088277,991,991,991,991,0
|
|
20231206,183300,152088277,991,991,991,991,0
|
|
20231206,183200,152088277,991,991,991,991,0
|
|
20231206,183100,152088277,991,991,991,991,0
|
|
20231206,183000,152088277,991,991,991,991,0
|
|
20231206,182900,152088277,991,991,991,991,0
|
|
20231206,182800,152088277,991,991,991,991,0
|
|
20231206,182700,152088277,991,991,991,991,0
|
|
20231206,182600,152088277,991,991,991,991,0
|
|
20231206,182500,152088277,991,991,991,991,0
|
|
20231206,182400,152088277,991,991,991,991,0
|
|
20231206,182300,152088277,991,991,991,991,1119
|
|
20231206,182200,152088277,991,991,991,991,0
|
|
20231206,182100,152088277,991,991,991,991,0
|
|
20231206,182000,152088277,991,991,991,991,0
|
|
20231206,181900,152088277,991,991,991,991,0
|
|
20231206,181800,152088277,991,991,991,991,0
|
|
20231206,181700,152088277,991,991,991,991,0
|
|
20231206,181600,152088277,991,991,991,991,0
|
|
20231206,181500,152088277,991,991,991,991,0
|
|
20231206,181400,152088277,991,991,991,991,0
|
|
20231206,181300,152088277,991,991,991,991,0
|
|
20231206,181200,152088277,991,991,991,991,0
|
|
20231206,181100,152088277,991,991,991,991,0
|
|
20231206,181000,152088277,991,991,991,991,0
|
|
20231206,180900,152088277,991,991,991,991,0
|
|
20231206,180800,152088277,991,991,991,991,0
|
|
20231206,180700,152088277,991,991,991,991,0
|
|
20231206,180600,152088277,991,991,991,991,0
|
|
20231206,180500,152088277,991,991,991,991,0
|
|
20231206,180400,152088277,991,991,991,991,0
|
|
20231206,180300,152088277,991,991,991,991,0
|
|
20231206,180200,152088277,991,991,991,991,0
|
|
20231206,180100,152088277,991,991,991,991,0
|
|
20231206,180000,152088277,991,991,991,991,0
|
|
20231206,175900,152088277,991,991,991,991,0
|
|
20231206,175800,152088277,991,991,991,991,0
|
|
20231206,175700,152088277,991,991,991,991,0
|
|
20231206,175600,152088277,991,991,991,991,0
|
|
20231206,175500,152088277,991,991,991,991,0
|
|
20231206,175400,152088277,991,991,991,991,0
|
|
20231206,175300,152088277,991,991,991,991,1119
|
|
20231206,175200,152088277,991,991,991,991,0
|
|
20231206,175100,152088277,991,991,991,991,0
|
|
20231206,175000,152088277,991,991,991,991,0
|
|
20231206,174900,152088277,991,991,991,991,0
|
|
20231206,174800,152088277,991,991,991,991,0
|
|
20231206,174700,152088277,991,991,991,991,0
|
|
20231206,174600,152088277,991,991,991,991,0
|
|
20231206,174500,152088277,991,991,991,991,0
|
|
20231206,174400,152088277,991,991,991,991,0
|
|
20231206,174300,152088277,991,991,991,991,0
|
|
20231206,174200,152088277,991,991,991,991,0
|
|
20231206,174100,152088277,991,991,991,991,0
|
|
20231206,174000,152088277,991,991,991,991,0
|
|
20231206,173900,152088277,991,991,991,991,0
|
|
20231206,173800,152088277,991,991,991,991,0
|
|
20231206,173700,152088277,991,991,991,991,0
|
|
20231206,173600,152088277,991,991,991,991,0
|
|
20231206,173500,152088277,991,991,991,991,0
|
|
20231206,173400,152088277,991,991,991,991,0
|
|
20231206,173300,152088277,991,991,991,991,0
|
|
20231206,173200,152088277,991,991,991,991,0
|
|
20231206,173100,152088277,991,991,991,991,0
|
|
20231206,173000,152088277,991,991,991,991,0
|
|
20231206,172900,152088277,991,991,991,991,0
|
|
20231206,172800,152088277,991,991,991,991,0
|
|
20231206,172700,152088277,991,991,991,991,0
|
|
20231206,172600,152088277,991,991,991,991,0
|
|
20231206,172500,152088277,991,991,991,991,0
|
|
20231206,172400,152088277,991,991,991,991,0
|
|
20231206,172300,152088277,991,991,991,991,1119
|
|
20231206,172200,152088277,991,991,991,991,0
|
|
20231206,172100,152088277,991,991,991,991,0
|
|
20231206,172000,152088277,991,991,991,991,0
|
|
20231206,171900,152088277,991,991,991,991,0
|
|
20231206,171800,152088277,991,991,991,991,0
|
|
20231206,171700,152088277,991,991,991,991,0
|
|
20231206,171600,152088277,991,991,991,991,0
|
|
20231206,171500,152088277,991,991,991,991,0
|
|
20231206,171400,152088277,991,991,991,991,0
|
|
20231206,171300,152088277,991,991,991,991,0
|
|
20231206,171200,152088277,991,991,991,991,0
|
|
20231206,171100,152088277,991,991,991,991,0
|
|
20231206,171000,152088277,991,991,991,991,0
|
|
20231206,170900,152088277,991,991,991,991,0
|
|
20231206,170800,152088277,991,991,991,991,0
|
|
20231206,170700,152088277,991,991,991,991,0
|
|
20231206,170600,152088277,991,991,991,991,0
|
|
20231206,170500,152088277,991,991,991,991,0
|
|
20231206,170400,152088277,991,991,991,991,0
|
|
20231206,170300,152088277,991,991,991,991,0
|
|
20231206,170200,152088277,991,991,991,991,0
|
|
20231206,170100,152088277,991,991,991,991,0
|
|
20231206,170000,152088277,991,991,991,991,0
|
|
20231206,165900,152088277,991,991,991,991,0
|
|
20231206,165800,152088277,991,991,991,991,0
|
|
20231206,165700,152088277,991,991,991,991,0
|
|
20231206,165600,152088277,991,991,991,991,0
|
|
20231206,165500,152088277,991,991,991,991,0
|
|
20231206,165400,152088277,991,991,991,991,0
|
|
20231206,165300,152088277,991,991,991,991,1119
|
|
20231206,165200,152088277,991,991,991,991,0
|
|
20231206,165100,152088277,991,991,991,991,0
|
|
20231206,165000,152088277,991,991,991,991,0
|
|
20231206,164900,152088277,991,991,991,991,0
|
|
20231206,164800,152088277,991,991,991,991,0
|
|
20231206,164700,152088277,991,991,991,991,0
|
|
20231206,164600,152088277,991,991,991,991,0
|
|
20231206,164500,152088277,991,991,991,991,0
|
|
20231206,164400,152088277,991,991,991,991,0
|
|
20231206,164300,152088277,991,991,991,991,0
|
|
20231206,164200,152088277,991,991,991,991,0
|
|
20231206,164100,152088277,991,991,991,991,0
|
|
20231206,164000,152088277,991,991,991,991,0
|
|
20231206,163900,152088277,991,991,991,991,0
|
|
20231206,163800,152088277,991,991,991,991,0
|
|
20231206,163700,152088277,991,991,991,991,0
|
|
20231206,163600,152088277,991,991,991,991,0
|
|
20231206,163500,152088277,991,991,991,991,0
|
|
20231206,163400,152088277,991,991,991,991,0
|
|
20231206,163300,152088277,991,991,991,991,0
|
|
20231206,163200,152088277,991,991,991,991,0
|
|
20231206,163100,152088277,991,991,991,991,0
|
|
20231206,163000,152088277,991,991,991,991,0
|
|
20231206,162900,152088277,991,991,991,991,0
|
|
20231206,162800,152088277,991,991,991,991,0
|
|
20231206,162700,152088277,991,991,991,991,0
|
|
20231206,162600,152088277,991,991,991,991,0
|
|
20231206,162500,152088277,991,991,991,991,0
|
|
20231206,162400,152088277,991,991,991,991,0
|
|
20231206,162300,152088277,991,991,991,991,1119
|
|
20231206,162200,152088277,991,991,991,991,0
|
|
20231206,162100,152088277,991,991,991,991,0
|
|
20231206,162000,152088277,991,991,991,991,0
|
|
20231206,161900,152088277,991,991,991,991,0
|
|
20231206,161800,152088277,991,991,991,991,0
|
|
20231206,161700,152088277,991,991,991,991,0
|
|
20231206,161600,152088277,991,991,991,991,0
|
|
20231206,161500,152088277,991,991,991,991,0
|
|
20231206,161400,152088277,991,991,991,991,0
|
|
20231206,161300,152088277,991,991,991,991,0
|
|
20231206,161200,152088277,991,991,991,991,0
|
|
20231206,161100,152088277,991,991,991,991,0
|
|
20231206,161000,152088277,991,991,991,991,0
|
|
20231206,160900,152088277,991,991,991,991,0
|
|
20231206,160800,152088277,991,991,991,991,0
|
|
20231206,160700,152088277,991,991,991,991,0
|
|
20231206,160600,152088277,991,991,991,991,0
|
|
20231206,160500,152088277,991,991,991,991,0
|
|
20231206,160400,152088277,991,991,991,991,0
|
|
20231206,160300,152088277,991,991,991,991,0
|
|
20231206,160200,152088277,991,991,991,991,0
|
|
20231206,160100,152088277,991,991,991,991,0
|
|
20231206,160000,152088277,991,991,991,991,0
|
|
20231206,155900,152088277,991,991,991,991,0
|
|
20231206,155800,152088277,991,991,991,991,0
|
|
20231206,155700,152088277,991,991,991,991,0
|
|
20231206,155600,152088277,991,991,991,991,0
|
|
20231206,155500,152088277,991,991,991,991,0
|
|
20231206,155400,152088277,991,991,991,991,0
|
|
20231206,155300,152088277,991,991,991,991,1119
|
|
20231206,155200,152088277,991,991,991,991,0
|
|
20231206,155100,152088277,991,991,991,991,0
|
|
20231206,155000,152088277,991,991,991,991,0
|
|
20231206,154900,152088277,991,991,991,991,0
|
|
20231206,154800,152088277,991,991,991,991,0
|
|
20231206,154700,152088277,991,991,991,991,0
|
|
20231206,154600,152088277,991,991,991,991,0
|
|
20231206,154500,152088277,991,991,991,991,0
|
|
20231206,154400,152088277,991,991,991,991,0
|
|
20231206,154300,152088277,991,991,991,991,0
|
|
20231206,154200,152088277,991,991,991,991,0
|
|
20231206,154100,152088277,991,991,991,991,0
|
|
20231206,154000,152088277,991,991,991,991,0
|
|
20231206,153900,152088277,991,991,991,991,0
|
|
20231206,153800,152088277,991,991,991,991,0
|
|
20231206,153700,152088277,991,991,991,991,0
|
|
20231206,153600,152088277,991,991,991,991,0
|
|
20231206,153500,152088277,991,991,991,991,0
|
|
20231206,153400,152088277,991,991,991,991,0
|
|
20231206,153300,152088277,991,991,991,991,0
|
|
20231206,153200,152088277,991,991,991,991,0
|
|
20231206,153100,152088277,991,991,991,991,0
|
|
20231206,153000,152088277,991,991,991,991,1119
|
|
20231206,152900,150979348,992,992,992,992,0
|
|
20231206,152800,150979348,992,992,992,992,0
|
|
20231206,152700,150979348,992,992,992,992,0
|
|
20231206,152600,150979348,992,992,992,992,0
|
|
20231206,152500,150979348,992,992,992,992,0
|
|
20231206,152400,150979348,992,992,992,992,0
|
|
20231206,152300,150979348,992,992,992,992,0
|
|
20231206,152200,150979348,992,992,992,992,0
|
|
20231206,152100,150979348,992,992,992,992,0
|
|
20231206,152000,150979348,992,992,992,992,0
|
|
20231206,151900,150979348,992,990,992,989,1379
|
|
20231206,151800,149614166,989,990,990,989,777
|
|
20231206,151700,148845377,989,990,990,989,201
|
|
20231206,151600,148646388,990,990,990,990,1136
|
|
20231206,151500,147521748,990,990,990,990,29
|
|
20231206,151400,147493038,991,991,991,991,18
|
|
20231206,151300,147475200,991,991,991,991,0
|
|
20231206,151200,147475200,991,992,992,991,2
|
|
20231206,151100,147473217,992,992,992,992,80
|
|
20231206,151000,147393857,990,990,990,990,240
|
|
20231206,150900,147156257,992,991,992,991,7
|
|
20231206,150800,147149318,991,991,991,991,0
|
|
20231206,150700,147149318,991,992,992,991,450
|
|
20231206,150600,146703218,993,993,993,993,0
|
|
20231206,150500,146703218,993,993,993,993,0
|
|
20231206,150400,146703218,993,992,993,992,40
|
|
20231206,150300,146663537,992,993,993,992,2
|
|
20231206,150200,146661552,993,993,993,993,1
|
|
20231206,150100,146660559,992,993,993,992,111
|
|
20231206,150000,146550437,993,993,993,993,200
|
|
20231206,145900,146351837,993,993,993,993,1
|
|
20231206,145800,146350844,993,992,993,992,168
|
|
20231206,145700,146184118,992,992,992,992,0
|
|
20231206,145600,146184118,992,992,992,992,100
|
|
20231206,145500,146084918,992,992,992,992,0
|
|
20231206,145400,146084918,992,992,992,992,16
|
|
20231206,145300,146069046,992,992,992,992,1
|
|
20231206,145200,146068054,990,990,990,990,500
|
|
20231206,145100,145573054,990,993,993,990,10
|
|
20231206,145000,145563151,992,992,993,992,186
|
|
20231206,144900,145378638,992,992,992,992,116
|
|
20231206,144800,145263566,992,992,992,992,0
|
|
20231206,144700,145263566,992,992,992,992,0
|
|
20231206,144600,145263566,992,990,992,990,3068
|
|
20231206,144500,142222994,990,990,990,990,0
|
|
20231206,144400,142222994,990,990,990,990,1
|
|
20231206,144300,142222004,990,990,990,990,10
|
|
20231206,144200,142212104,989,989,989,989,0
|
|
20231206,144100,142212104,989,990,990,989,1036
|
|
20231206,144000,141186490,990,990,990,990,81
|
|
20231206,143900,141106300,989,989,989,989,0
|
|
20231206,143800,141106300,989,989,989,989,0
|
|
20231206,143700,141106300,989,989,989,989,154
|
|
20231206,143600,140953994,989,989,989,989,0
|
|
20231206,143500,140953994,989,989,989,989,0
|
|
20231206,143400,140953994,989,988,989,988,928
|
|
20231206,143300,140036665,989,989,989,989,101
|
|
20231206,143200,139936776,989,989,989,989,0
|
|
20231206,143100,139936776,989,989,989,989,480
|
|
20231206,143000,139462056,990,990,990,990,0
|
|
20231206,142900,139462056,990,990,990,990,0
|
|
20231206,142800,139462056,990,990,990,990,0
|
|
20231206,142700,139462056,990,990,990,990,0
|
|
20231206,142600,139462056,990,990,990,990,5
|
|
20231206,142500,139457106,989,989,989,989,0
|
|
20231206,142400,139457106,989,989,989,989,0
|
|
20231206,142300,139457106,989,989,989,989,310
|
|
20231206,142200,139150516,988,988,988,988,0
|
|
20231206,142100,139150516,988,988,988,988,0
|
|
20231206,142000,139150516,988,989,989,988,10
|
|
20231206,141900,139140631,988,988,988,988,0
|
|
20231206,141800,139140631,988,988,988,988,0
|
|
20231206,141700,139140631,988,988,988,988,0
|
|
20231206,141600,139140631,988,989,989,988,200
|
|
20231206,141500,138943011,990,990,990,990,10
|
|
20231206,141400,138933111,990,990,990,990,0
|
|
20231206,141300,138933111,990,990,990,990,0
|
|
20231206,141200,138933111,990,990,990,990,8
|
|
20231206,141100,138925191,990,990,990,990,0
|
|
20231206,141000,138925191,990,990,990,990,50
|
|
20231206,140900,138875691,990,990,990,990,10
|
|
20231206,140800,138865791,990,990,990,990,0
|
|
20231206,140700,138865791,990,990,990,990,0
|
|
20231206,140600,138865791,990,990,990,990,10
|
|
20231206,140500,138855891,990,989,990,989,1050
|
|
20231206,140400,137816408,989,989,989,989,42
|
|
20231206,140300,137774870,989,989,989,989,1
|
|
20231206,140200,137773881,988,988,988,988,2
|
|
20231206,140100,137771905,988,988,988,988,0
|
|
20231206,140000,137771905,988,988,988,988,121
|
|
20231206,135900,137652357,988,988,988,988,166
|
|
20231206,135800,137488349,989,990,990,989,47
|
|
20231206,135700,137441864,990,990,990,990,0
|
|
20231206,135600,137441864,990,989,990,989,303
|
|
20231206,135500,137142194,990,990,990,990,100
|
|
20231206,135400,137043194,990,990,990,990,0
|
|
20231206,135300,137043194,990,990,990,990,2
|
|
20231206,135200,137041214,990,990,990,990,1
|
|
20231206,135100,137040224,990,990,990,990,20
|
|
20231206,135000,137020424,990,990,990,990,6
|
|
20231206,134900,137014484,990,990,990,990,0
|
|
20231206,134800,137014484,990,990,990,990,15
|
|
20231206,134700,136999634,990,990,990,990,605
|
|
20231206,134600,136400684,990,990,990,990,1
|
|
20231206,134500,136399694,990,990,990,990,0
|
|
20231206,134400,136399694,990,990,990,990,20
|
|
20231206,134300,136379894,990,990,990,990,15
|
|
20231206,134200,136365044,990,990,990,990,0
|
|
20231206,134100,136365044,990,990,990,990,10
|
|
20231206,134000,136355144,989,989,989,989,40
|
|
20231206,133900,136315584,989,989,989,989,699
|
|
20231206,133800,135624273,989,989,989,989,1000
|
|
20231206,133700,134635273,989,990,990,989,62
|
|
20231206,133600,134573924,989,989,989,989,0
|
|
20231206,133500,134573924,989,989,989,989,0
|
|
20231206,133400,134573924,989,989,989,989,160
|
|
20231206,133300,134415684,989,989,989,989,736
|
|
20231206,133200,133687780,989,989,989,989,182
|
|
20231206,133100,133507782,989,989,989,989,1
|
|
20231206,133000,133506793,989,989,989,989,10
|
|
20231206,132900,133496903,986,986,986,986,0
|
|
20231206,132800,133496903,986,986,986,986,0
|
|
20231206,132700,133496903,986,986,986,986,0
|
|
20231206,132600,133496903,986,986,986,986,15
|
|
20231206,132500,133482113,988,988,988,988,0
|
|
20231206,132400,133482113,988,988,988,988,0
|
|
20231206,132300,133482113,988,987,988,986,6305
|
|
20231206,132200,127259080,988,988,988,988,0
|
|
20231206,132100,127259080,988,988,988,988,1
|
|
20231206,132000,127258092,987,987,987,987,2
|
|
20231206,131900,127256118,988,988,988,988,0
|
|
20231206,131800,127256118,988,989,989,988,1504
|
|
20231206,131700,125770156,989,989,989,989,3
|
|
20231206,131600,125767189,989,989,989,989,0
|
|
20231206,131500,125767189,989,989,989,989,11
|
|
20231206,131400,125756310,989,988,989,988,11
|
|
20231206,131300,125745432,988,988,988,988,0
|
|
20231206,131200,125745432,988,988,988,988,1
|
|
20231206,131100,125744444,989,989,989,989,5
|
|
20231206,131000,125739499,989,989,989,989,1
|
|
20231206,130900,125738510,989,989,989,989,10
|
|
20231206,130800,125728620,988,988,988,988,101
|
|
20231206,130700,125628832,989,989,989,989,0
|
|
20231206,130600,125628832,989,989,989,989,10
|
|
20231206,130500,125618942,988,988,988,988,0
|
|
20231206,130400,125618942,988,988,988,988,0
|
|
20231206,130300,125618942,988,988,988,988,0
|
|
20231206,130200,125618942,988,989,989,988,401
|
|
20231206,130100,125222694,989,989,989,989,440
|
|
20231206,130000,124787534,989,989,989,989,50
|
|
20231206,125900,124738084,989,989,989,989,5
|
|
20231206,125800,124733139,989,989,989,989,0
|
|
20231206,125700,124733139,989,989,989,989,59
|
|
20231206,125600,124674788,989,989,989,989,260
|
|
20231206,125500,124417648,989,989,989,989,0
|
|
20231206,125400,124417648,989,989,989,989,0
|
|
20231206,125300,124417648,989,989,989,989,0
|
|
20231206,125200,124417648,989,989,989,989,189
|
|
20231206,125100,124230727,989,990,990,989,68
|
|
20231206,125000,124163465,990,990,990,990,0
|
|
20231206,124900,124163465,990,990,990,990,22
|
|
20231206,124800,124141685,990,990,990,989,712
|
|
20231206,124700,123437305,990,990,990,990,0
|
|
20231206,124600,123437305,990,990,990,990,0
|
|
20231206,124500,123437305,990,990,990,990,10
|
|
20231206,124400,123427405,990,990,990,990,0
|
|
20231206,124300,123427405,990,990,990,990,1
|
|
20231206,124200,123426415,989,989,989,989,100
|
|
20231206,124100,123327515,990,990,990,990,1
|
|
20231206,124000,123326525,990,990,990,990,0
|
|
20231206,123900,123326525,990,990,990,990,0
|
|
20231206,123800,123326525,990,990,990,990,0
|
|
20231206,123700,123326525,990,990,990,990,50
|
|
20231206,123600,123277025,990,990,990,990,0
|
|
20231206,123500,123277025,990,990,990,990,5
|
|
20231206,123400,123272075,990,990,990,990,0
|
|
20231206,123300,123272075,990,990,990,990,17
|
|
20231206,123200,123255245,990,990,990,990,70
|
|
20231206,123100,123185945,990,990,990,990,0
|
|
20231206,123000,123185945,990,990,990,990,393
|
|
20231206,122900,122796875,990,990,990,990,165
|
|
20231206,122800,122633525,990,990,990,990,0
|
|
20231206,122700,122633525,990,990,990,990,0
|
|
20231206,122600,122633525,990,990,990,990,10
|
|
20231206,122500,122623625,990,990,990,990,0
|
|
20231206,122400,122623625,990,990,990,990,10
|
|
20231206,122300,122613725,990,990,990,990,14
|
|
20231206,122200,122599865,990,990,990,990,25
|
|
20231206,122100,122575115,988,988,988,988,0
|
|
20231206,122000,122575115,988,988,988,988,0
|
|
20231206,121900,122575115,988,988,988,988,0
|
|
20231206,121800,122575115,988,988,988,988,0
|
|
20231206,121700,122575115,988,988,988,988,0
|
|
20231206,121600,122575115,988,988,988,988,0
|
|
20231206,121500,122575115,988,989,989,988,100
|
|
20231206,121400,122476314,988,989,989,988,150
|
|
20231206,121300,122328105,989,989,989,989,201
|
|
20231206,121200,122129316,988,988,988,988,0
|
|
20231206,121100,122129316,988,988,988,988,0
|
|
20231206,121000,122129316,988,988,988,988,10
|
|
20231206,120900,122119436,989,989,989,989,299
|
|
20231206,120800,121823725,989,989,989,989,0
|
|
20231206,120700,121823725,989,989,989,989,1
|
|
20231206,120600,121822736,989,989,989,989,0
|
|
20231206,120500,121822736,989,989,989,989,116
|
|
20231206,120400,121708012,988,988,988,988,5
|
|
20231206,120300,121703072,989,989,989,989,0
|
|
20231206,120200,121703072,989,989,989,989,0
|
|
20231206,120100,121703072,989,989,989,989,0
|
|
20231206,120000,121703072,989,989,989,989,1329
|
|
20231206,115900,120388691,989,989,989,989,57
|
|
20231206,115800,120332318,990,990,990,990,0
|
|
20231206,115700,120332318,990,989,990,989,120
|
|
20231206,115600,120213538,990,990,990,990,0
|
|
20231206,115500,120213538,990,990,990,990,1
|
|
20231206,115400,120212548,990,990,990,990,20
|
|
20231206,115300,120192748,990,990,990,990,105
|
|
20231206,115200,120088798,990,990,990,990,502
|
|
20231206,115100,119591818,990,990,990,990,3110
|
|
20231206,115000,116512918,990,990,990,990,663
|
|
20231206,114900,115856548,990,990,990,990,0
|
|
20231206,114800,115856548,990,990,990,990,0
|
|
20231206,114700,115856548,990,989,990,989,405
|
|
20231206,114600,115455998,990,990,990,990,0
|
|
20231206,114500,115455998,990,990,990,990,5
|
|
20231206,114400,115451048,990,990,990,990,30
|
|
20231206,114300,115421348,990,990,990,990,0
|
|
20231206,114200,115421348,990,990,990,990,0
|
|
20231206,114100,115421348,990,990,990,990,10
|
|
20231206,114000,115411448,990,990,990,990,0
|
|
20231206,113900,115411448,990,990,990,990,0
|
|
20231206,113800,115411448,990,990,990,990,1
|
|
20231206,113700,115410458,989,989,989,989,1
|
|
20231206,113600,115409469,990,990,990,990,3
|
|
20231206,113500,115406499,990,990,990,990,0
|
|
20231206,113400,115406499,990,990,990,990,0
|
|
20231206,113300,115406499,990,990,990,990,0
|
|
20231206,113200,115406499,990,990,990,990,602
|
|
20231206,113100,114810519,990,990,990,990,0
|
|
20231206,113000,114810519,990,990,990,990,298
|
|
20231206,112900,114515499,990,989,990,989,902
|
|
20231206,112800,113622520,990,990,990,990,37
|
|
20231206,112700,113585890,990,990,990,990,0
|
|
20231206,112600,113585890,990,990,990,990,21
|
|
20231206,112500,113565100,990,990,990,990,0
|
|
20231206,112400,113565100,990,990,990,990,0
|
|
20231206,112300,113565100,990,990,990,990,0
|
|
20231206,112200,113565100,990,990,990,990,0
|
|
20231206,112100,113565100,990,990,990,990,0
|
|
20231206,112000,113565100,990,990,990,990,1000
|
|
20231206,111900,112575100,990,990,990,990,0
|
|
20231206,111800,112575100,990,990,990,990,0
|
|
20231206,111700,112575100,990,990,990,990,1
|
|
20231206,111600,112574110,989,989,989,989,136
|
|
20231206,111500,112439606,990,990,990,990,10
|
|
20231206,111400,112429706,990,990,990,990,0
|
|
20231206,111300,112429706,990,989,990,989,210
|
|
20231206,111200,112222006,989,989,989,989,0
|
|
20231206,111100,112222006,989,989,989,989,498
|
|
20231206,111000,111729484,990,990,990,990,0
|
|
20231206,110900,111729484,990,990,990,990,506
|
|
20231206,110800,111228544,991,991,991,991,4
|
|
20231206,110700,111224580,991,991,991,991,10
|
|
20231206,110600,111214670,991,991,991,991,0
|
|
20231206,110500,111214670,991,990,991,990,87
|
|
20231206,110400,111128539,990,990,990,990,415
|
|
20231206,110300,110717689,990,990,990,990,1
|
|
20231206,110200,110716699,993,990,993,990,1587
|
|
20231206,110100,109142497,990,990,990,990,1
|
|
20231206,110000,109141507,990,990,990,990,500
|
|
20231206,105900,108646507,990,990,990,990,0
|
|
20231206,105800,108646507,990,989,990,989,33
|
|
20231206,105700,108613857,990,990,990,990,5212
|
|
20231206,105600,103453977,990,990,990,990,0
|
|
20231206,105500,103453977,990,990,990,990,1
|
|
20231206,105400,103452987,990,990,990,990,500
|
|
20231206,105300,102957987,991,989,991,989,2425
|
|
20231206,105200,100555716,989,989,989,989,50
|
|
20231206,105100,100506266,989,989,989,989,1
|
|
20231206,105000,100505277,989,989,989,989,11
|
|
20231206,104900,100494398,989,987,989,987,7321
|
|
20231206,104800,93266534,987,987,987,986,1564
|
|
20231206,104700,91724423,987,987,987,987,3
|
|
20231206,104600,91721462,986,986,986,986,0
|
|
20231206,104500,91721462,986,987,987,986,61
|
|
20231206,104400,91661256,987,987,987,987,100
|
|
20231206,104300,91562556,987,987,987,987,0
|
|
20231206,104200,91562556,987,987,987,987,1
|
|
20231206,104100,91561569,987,986,987,985,10105
|
|
20231206,104000,81603038,985,985,985,985,3998
|
|
20231206,103900,77665008,985,986,986,985,1007
|
|
20231206,103800,76673108,986,986,986,986,117
|
|
20231206,103700,76557746,985,985,985,985,500
|
|
20231206,103600,76065246,985,985,985,985,2194
|
|
20231206,103500,73904156,985,985,985,985,0
|
|
20231206,103400,73904156,985,985,985,985,0
|
|
20231206,103300,73904156,985,985,985,985,0
|
|
20231206,103200,73904156,985,985,985,985,433
|
|
20231206,103100,73477651,985,985,985,985,1993
|
|
20231206,103000,71514546,984,984,984,984,6
|
|
20231206,102900,71508642,985,985,985,985,0
|
|
20231206,102800,71508642,985,985,985,985,1
|
|
20231206,102700,71507657,985,985,985,985,1281
|
|
20231206,102600,70245872,985,985,985,985,10
|
|
20231206,102500,70236022,985,985,985,985,2
|
|
20231206,102400,70234052,985,985,985,985,100
|
|
20231206,102300,70135552,985,985,985,985,60
|
|
20231206,102200,70076452,985,985,985,985,1
|
|
20231206,102100,70075467,984,984,984,984,1000
|
|
20231206,102000,69091467,985,985,985,985,2
|
|
20231206,101900,69089497,985,985,985,984,1084
|
|
20231206,101800,68022777,985,985,985,985,55
|
|
20231206,101700,67968602,985,985,985,985,505
|
|
20231206,101600,67471177,985,985,985,985,0
|
|
20231206,101500,67471177,985,985,985,985,0
|
|
20231206,101400,67471177,985,985,985,985,20
|
|
20231206,101300,67451477,985,985,985,985,10
|
|
20231206,101200,67441627,985,985,985,985,509
|
|
20231206,101100,66940262,985,985,985,985,4330
|
|
20231206,101000,62675212,985,985,985,985,0
|
|
20231206,100900,62675212,985,985,985,985,0
|
|
20231206,100800,62675212,985,985,985,985,98
|
|
20231206,100700,62578682,985,985,985,985,22
|
|
20231206,100600,62557012,986,986,986,986,0
|
|
20231206,100500,62557012,986,986,986,986,100
|
|
20231206,100400,62458412,983,983,983,983,0
|
|
20231206,100300,62458412,983,983,983,983,350
|
|
20231206,100200,62114362,983,983,983,983,0
|
|
20231206,100100,62114362,983,984,984,983,80
|
|
20231206,100000,62035716,983,983,983,983,4
|
|
20231206,095900,62031784,982,985,985,982,3436
|
|
20231206,095800,58653689,986,986,986,986,0
|
|
20231206,095700,58653689,986,986,986,986,673
|
|
20231206,095600,57990111,986,988,988,986,130
|
|
20231206,095500,57861679,988,988,988,988,10
|
|
20231206,095400,57851799,988,987,988,987,573
|
|
20231206,095300,57285944,987,987,987,987,52
|
|
20231206,095200,57234620,987,987,987,987,10
|
|
20231206,095100,57224750,987,987,987,987,145
|
|
20231206,095000,57081635,987,986,987,986,179
|
|
20231206,094900,56905050,987,987,987,987,17
|
|
20231206,094800,56888271,987,987,987,987,105
|
|
20231206,094700,56784636,987,986,987,986,133
|
|
20231206,094600,56653426,986,986,986,986,1544
|
|
20231206,094500,55131042,987,984,987,982,3467
|
|
20231206,094400,51721872,986,986,986,986,10
|
|
20231206,094300,51712012,987,985,987,985,102
|
|
20231206,094200,51611540,985,983,985,983,4700
|
|
20231206,094100,46982440,983,985,985,983,13787
|
|
20231206,094000,33424981,987,987,987,987,120
|
|
20231206,093900,33306541,987,987,987,987,112
|
|
20231206,093800,33195997,987,987,987,987,10
|
|
20231206,093700,33186127,988,986,988,984,219
|
|
20231206,093600,32970199,986,986,986,986,200
|
|
20231206,093500,32772999,986,984,986,983,4806
|
|
20231206,093400,28043523,985,986,986,985,8104
|
|
20231206,093300,20061031,987,987,987,987,5
|
|
20231206,093200,20056096,987,987,987,987,14
|
|
20231206,093100,20042278,986,986,986,986,12
|
|
20231206,093000,20030446,986,986,986,986,2
|
|
20231206,092900,20028474,985,988,988,985,2079
|
|
20231206,092800,17978607,986,986,986,986,0
|
|
20231206,092700,17978607,986,987,987,986,2987
|
|
20231206,092600,15030540,987,987,987,987,1
|
|
20231206,092500,15029553,988,988,988,988,2
|
|
20231206,092400,15027577,989,988,989,987,1851
|
|
20231206,092300,13198311,988,988,988,987,339
|
|
20231206,092200,12863387,988,988,988,988,1
|
|
20231206,092100,12862399,988,988,988,988,2
|
|
20231206,092000,12860423,988,988,988,988,4
|
|
20231206,091900,12856471,988,988,988,988,111
|
|
20231206,091800,12746803,989,989,989,989,8
|
|
20231206,091700,12738891,987,988,988,987,2183
|
|
20231206,091600,10583162,988,988,988,988,39
|
|
20231206,091500,10544630,988,988,988,988,500
|
|
20231206,091400,10050630,987,987,987,987,30
|
|
20231206,091300,10021020,987,987,987,987,100
|
|
20231206,091200,9922320,987,987,987,987,500
|
|
20231206,091100,9428820,987,985,987,985,1036
|
|
20231206,091000,8407288,985,986,987,985,610
|
|
20231206,090900,7805266,985,986,986,985,1000
|
|
20231206,090800,6820264,985,985,985,985,501
|
|
20231206,090700,6326779,985,985,985,985,51
|
|
20231206,090600,6276544,984,984,984,984,0
|
|
20231206,090500,6276544,984,984,984,984,10
|
|
20231206,090400,6266704,985,986,986,985,462
|
|
20231206,090300,5811484,990,990,990,990,6
|
|
20231206,090200,5805544,990,984,990,983,907
|
|
20231206,090100,4911844,991,991,991,991,100
|
|
20231206,090000,4812744,983,986,986,983,4886
|