715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,205200,181999650,984,984,984,984,3601
|
|
20231207,205100,181999650,984,984,984,984,0
|
|
20231207,205000,181999650,984,984,984,984,0
|
|
20231207,204900,181999650,984,984,984,984,0
|
|
20231207,204800,181999650,984,984,984,984,0
|
|
20231207,204700,181999650,984,984,984,984,0
|
|
20231207,204600,181999650,984,984,984,984,0
|
|
20231207,204500,181999650,984,984,984,984,0
|
|
20231207,204400,181999650,984,984,984,984,0
|
|
20231207,204300,181999650,984,984,984,984,0
|
|
20231207,204200,181999650,984,984,984,984,0
|
|
20231207,204100,181999650,984,984,984,984,0
|
|
20231207,204000,181999650,984,984,984,984,0
|
|
20231207,203900,181999650,984,984,984,984,0
|
|
20231207,203800,181999650,984,984,984,984,0
|
|
20231207,203700,181999650,984,984,984,984,0
|
|
20231207,203600,181999650,984,984,984,984,0
|
|
20231207,203500,181999650,984,984,984,984,0
|
|
20231207,203400,181999650,984,984,984,984,0
|
|
20231207,203300,181999650,984,984,984,984,0
|
|
20231207,203200,181999650,984,984,984,984,0
|
|
20231207,203100,181999650,984,984,984,984,0
|
|
20231207,203000,181999650,984,984,984,984,0
|
|
20231207,202900,181999650,984,984,984,984,0
|
|
20231207,202800,181999650,984,984,984,984,0
|
|
20231207,202700,181999650,984,984,984,984,0
|
|
20231207,202600,181999650,984,984,984,984,0
|
|
20231207,202500,181999650,984,984,984,984,0
|
|
20231207,202400,181999650,984,984,984,984,0
|
|
20231207,202300,181999650,984,984,984,984,0
|
|
20231207,202200,181999650,984,984,984,984,3601
|
|
20231207,202100,181999650,984,984,984,984,0
|
|
20231207,202000,181999650,984,984,984,984,0
|
|
20231207,201900,181999650,984,984,984,984,0
|
|
20231207,201800,181999650,984,984,984,984,0
|
|
20231207,201700,181999650,984,984,984,984,0
|
|
20231207,201600,181999650,984,984,984,984,0
|
|
20231207,201500,181999650,984,984,984,984,0
|
|
20231207,201400,181999650,984,984,984,984,0
|
|
20231207,201300,181999650,984,984,984,984,0
|
|
20231207,201200,181999650,984,984,984,984,0
|
|
20231207,201100,181999650,984,984,984,984,0
|
|
20231207,201000,181999650,984,984,984,984,0
|
|
20231207,200900,181999650,984,984,984,984,0
|
|
20231207,200800,181999650,984,984,984,984,0
|
|
20231207,200700,181999650,984,984,984,984,0
|
|
20231207,200600,181999650,984,984,984,984,0
|
|
20231207,200500,181999650,984,984,984,984,0
|
|
20231207,200400,181999650,984,984,984,984,0
|
|
20231207,200300,181999650,984,984,984,984,0
|
|
20231207,200200,181999650,984,984,984,984,0
|
|
20231207,200100,181999650,984,984,984,984,0
|
|
20231207,200000,181999650,984,984,984,984,0
|
|
20231207,195900,181999650,984,984,984,984,0
|
|
20231207,195800,181999650,984,984,984,984,0
|
|
20231207,195700,181999650,984,984,984,984,0
|
|
20231207,195600,181999650,984,984,984,984,0
|
|
20231207,195500,181999650,984,984,984,984,0
|
|
20231207,195400,181999650,984,984,984,984,0
|
|
20231207,195300,181999650,984,984,984,984,0
|
|
20231207,195200,181999650,984,984,984,984,3601
|
|
20231207,195100,181999650,984,984,984,984,0
|
|
20231207,195000,181999650,984,984,984,984,0
|
|
20231207,194900,181999650,984,984,984,984,0
|
|
20231207,194800,181999650,984,984,984,984,0
|
|
20231207,194700,181999650,984,984,984,984,0
|
|
20231207,194600,181999650,984,984,984,984,0
|
|
20231207,194500,181999650,984,984,984,984,0
|
|
20231207,194400,181999650,984,984,984,984,0
|
|
20231207,194300,181999650,984,984,984,984,0
|
|
20231207,194200,181999650,984,984,984,984,0
|
|
20231207,194100,181999650,984,984,984,984,0
|
|
20231207,194000,181999650,984,984,984,984,0
|
|
20231207,193900,181999650,984,984,984,984,0
|
|
20231207,193800,181999650,984,984,984,984,0
|
|
20231207,193700,181999650,984,984,984,984,0
|
|
20231207,193600,181999650,984,984,984,984,0
|
|
20231207,193500,181999650,984,984,984,984,0
|
|
20231207,193400,181999650,984,984,984,984,0
|
|
20231207,193300,181999650,984,984,984,984,0
|
|
20231207,193200,181999650,984,984,984,984,0
|
|
20231207,193100,181999650,984,984,984,984,0
|
|
20231207,193000,181999650,984,984,984,984,0
|
|
20231207,192900,181999650,984,984,984,984,0
|
|
20231207,192800,181999650,984,984,984,984,0
|
|
20231207,192700,181999650,984,984,984,984,0
|
|
20231207,192600,181999650,984,984,984,984,0
|
|
20231207,192500,181999650,984,984,984,984,0
|
|
20231207,192400,181999650,984,984,984,984,0
|
|
20231207,192300,181999650,984,984,984,984,0
|
|
20231207,192200,181999650,984,984,984,984,3601
|
|
20231207,192100,181999650,984,984,984,984,0
|
|
20231207,192000,181999650,984,984,984,984,0
|
|
20231207,191900,181999650,984,984,984,984,0
|
|
20231207,191800,181999650,984,984,984,984,0
|
|
20231207,191700,181999650,984,984,984,984,0
|
|
20231207,191600,181999650,984,984,984,984,0
|
|
20231207,191500,181999650,984,984,984,984,0
|
|
20231207,191400,181999650,984,984,984,984,0
|
|
20231207,191300,181999650,984,984,984,984,0
|
|
20231207,191200,181999650,984,984,984,984,0
|
|
20231207,191100,181999650,984,984,984,984,0
|
|
20231207,191000,181999650,984,984,984,984,0
|
|
20231207,190900,181999650,984,984,984,984,0
|
|
20231207,190800,181999650,984,984,984,984,0
|
|
20231207,190700,181999650,984,984,984,984,0
|
|
20231207,190600,181999650,984,984,984,984,0
|
|
20231207,190500,181999650,984,984,984,984,0
|
|
20231207,190400,181999650,984,984,984,984,0
|
|
20231207,190300,181999650,984,984,984,984,0
|
|
20231207,190200,181999650,984,984,984,984,0
|
|
20231207,190100,181999650,984,984,984,984,0
|
|
20231207,190000,181999650,984,984,984,984,0
|
|
20231207,185900,181999650,984,984,984,984,0
|
|
20231207,185800,181999650,984,984,984,984,0
|
|
20231207,185700,181999650,984,984,984,984,0
|
|
20231207,185600,181999650,984,984,984,984,0
|
|
20231207,185500,181999650,984,984,984,984,0
|
|
20231207,185400,181999650,984,984,984,984,0
|
|
20231207,185300,181999650,984,984,984,984,0
|
|
20231207,185200,181999650,984,984,984,984,3601
|
|
20231207,185100,181999650,984,984,984,984,0
|
|
20231207,185000,181999650,984,984,984,984,0
|
|
20231207,184900,181999650,984,984,984,984,0
|
|
20231207,184800,181999650,984,984,984,984,0
|
|
20231207,184700,181999650,984,984,984,984,0
|
|
20231207,184600,181999650,984,984,984,984,0
|
|
20231207,184500,181999650,984,984,984,984,0
|
|
20231207,184400,181999650,984,984,984,984,0
|
|
20231207,184300,181999650,984,984,984,984,0
|
|
20231207,184200,181999650,984,984,984,984,0
|
|
20231207,184100,181999650,984,984,984,984,0
|
|
20231207,184000,181999650,984,984,984,984,0
|
|
20231207,183900,181999650,984,984,984,984,0
|
|
20231207,183800,181999650,984,984,984,984,0
|
|
20231207,183700,181999650,984,984,984,984,0
|
|
20231207,183600,181999650,984,984,984,984,0
|
|
20231207,183500,181999650,984,984,984,984,0
|
|
20231207,183400,181999650,984,984,984,984,0
|
|
20231207,183300,181999650,984,984,984,984,0
|
|
20231207,183200,181999650,984,984,984,984,0
|
|
20231207,183100,181999650,984,984,984,984,0
|
|
20231207,183000,181999650,984,984,984,984,0
|
|
20231207,182900,181999650,984,984,984,984,0
|
|
20231207,182800,181999650,984,984,984,984,0
|
|
20231207,182700,181999650,984,984,984,984,0
|
|
20231207,182600,181999650,984,984,984,984,0
|
|
20231207,182500,181999650,984,984,984,984,0
|
|
20231207,182400,181999650,984,984,984,984,0
|
|
20231207,182300,181999650,984,984,984,984,0
|
|
20231207,182200,181999650,984,984,984,984,3601
|
|
20231207,182100,181999650,984,984,984,984,0
|
|
20231207,182000,181999650,984,984,984,984,0
|
|
20231207,181900,181999650,984,984,984,984,0
|
|
20231207,181800,181999650,984,984,984,984,0
|
|
20231207,181700,181999650,984,984,984,984,0
|
|
20231207,181600,181999650,984,984,984,984,0
|
|
20231207,181500,181999650,984,984,984,984,0
|
|
20231207,181400,181999650,984,984,984,984,0
|
|
20231207,181300,181999650,984,984,984,984,0
|
|
20231207,181200,181999650,984,984,984,984,0
|
|
20231207,181100,181999650,984,984,984,984,0
|
|
20231207,181000,181999650,984,984,984,984,0
|
|
20231207,180900,181999650,984,984,984,984,0
|
|
20231207,180800,181999650,984,984,984,984,0
|
|
20231207,180700,181999650,984,984,984,984,0
|
|
20231207,180600,181999650,984,984,984,984,0
|
|
20231207,180500,181999650,984,984,984,984,0
|
|
20231207,180400,181999650,984,984,984,984,0
|
|
20231207,180300,181999650,984,984,984,984,0
|
|
20231207,180200,181999650,984,984,984,984,0
|
|
20231207,180100,181999650,984,984,984,984,0
|
|
20231207,180000,181999650,984,984,984,984,0
|
|
20231207,175900,181999650,984,984,984,984,0
|
|
20231207,175800,181999650,984,984,984,984,0
|
|
20231207,175700,181999650,984,984,984,984,0
|
|
20231207,175600,181999650,984,984,984,984,0
|
|
20231207,175500,181999650,984,984,984,984,0
|
|
20231207,175400,181999650,984,984,984,984,0
|
|
20231207,175300,181999650,984,984,984,984,0
|
|
20231207,175200,181999650,984,984,984,984,3601
|
|
20231207,175100,181999650,984,984,984,984,0
|
|
20231207,175000,181999650,984,984,984,984,0
|
|
20231207,174900,181999650,984,984,984,984,0
|
|
20231207,174800,181999650,984,984,984,984,0
|
|
20231207,174700,181999650,984,984,984,984,0
|
|
20231207,174600,181999650,984,984,984,984,0
|
|
20231207,174500,181999650,984,984,984,984,0
|
|
20231207,174400,181999650,984,984,984,984,0
|
|
20231207,174300,181999650,984,984,984,984,0
|
|
20231207,174200,181999650,984,984,984,984,0
|
|
20231207,174100,181999650,984,984,984,984,0
|
|
20231207,174000,181999650,984,984,984,984,0
|
|
20231207,173900,181999650,984,984,984,984,0
|
|
20231207,173800,181999650,984,984,984,984,0
|
|
20231207,173700,181999650,984,984,984,984,0
|
|
20231207,173600,181999650,984,984,984,984,0
|
|
20231207,173500,181999650,984,984,984,984,0
|
|
20231207,173400,181999650,984,984,984,984,0
|
|
20231207,173300,181999650,984,984,984,984,0
|
|
20231207,173200,181999650,984,984,984,984,0
|
|
20231207,173100,181999650,984,984,984,984,0
|
|
20231207,173000,181999650,984,984,984,984,0
|
|
20231207,172900,181999650,984,984,984,984,0
|
|
20231207,172800,181999650,984,984,984,984,0
|
|
20231207,172700,181999650,984,984,984,984,0
|
|
20231207,172600,181999650,984,984,984,984,0
|
|
20231207,172500,181999650,984,984,984,984,0
|
|
20231207,172400,181999650,984,984,984,984,0
|
|
20231207,172300,181999650,984,984,984,984,0
|
|
20231207,172200,181999650,984,984,984,984,3601
|
|
20231207,172100,181999650,984,984,984,984,0
|
|
20231207,172000,181999650,984,984,984,984,0
|
|
20231207,171900,181999650,984,984,984,984,0
|
|
20231207,171800,181999650,984,984,984,984,0
|
|
20231207,171700,181999650,984,984,984,984,0
|
|
20231207,171600,181999650,984,984,984,984,0
|
|
20231207,171500,181999650,984,984,984,984,0
|
|
20231207,171400,181999650,984,984,984,984,0
|
|
20231207,171300,181999650,984,984,984,984,0
|
|
20231207,171200,181999650,984,984,984,984,0
|
|
20231207,171100,181999650,984,984,984,984,0
|
|
20231207,171000,181999650,984,984,984,984,0
|
|
20231207,170900,181999650,984,984,984,984,0
|
|
20231207,170800,181999650,984,984,984,984,0
|
|
20231207,170700,181999650,984,984,984,984,0
|
|
20231207,170600,181999650,984,984,984,984,0
|
|
20231207,170500,181999650,984,984,984,984,0
|
|
20231207,170400,181999650,984,984,984,984,0
|
|
20231207,170300,181999650,984,984,984,984,0
|
|
20231207,170200,181999650,984,984,984,984,0
|
|
20231207,170100,181999650,984,984,984,984,0
|
|
20231207,170000,181999650,984,984,984,984,0
|
|
20231207,165900,181999650,984,984,984,984,0
|
|
20231207,165800,181999650,984,984,984,984,0
|
|
20231207,165700,181999650,984,984,984,984,0
|
|
20231207,165600,181999650,984,984,984,984,0
|
|
20231207,165500,181999650,984,984,984,984,0
|
|
20231207,165400,181999650,984,984,984,984,0
|
|
20231207,165300,181999650,984,984,984,984,0
|
|
20231207,165200,181999650,984,984,984,984,3601
|
|
20231207,165100,181999650,984,984,984,984,0
|
|
20231207,165000,181999650,984,984,984,984,0
|
|
20231207,164900,181999650,984,984,984,984,0
|
|
20231207,164800,181999650,984,984,984,984,0
|
|
20231207,164700,181999650,984,984,984,984,0
|
|
20231207,164600,181999650,984,984,984,984,0
|
|
20231207,164500,181999650,984,984,984,984,0
|
|
20231207,164400,181999650,984,984,984,984,0
|
|
20231207,164300,181999650,984,984,984,984,0
|
|
20231207,164200,181999650,984,984,984,984,0
|
|
20231207,164100,181999650,984,984,984,984,0
|
|
20231207,164000,181999650,984,984,984,984,0
|
|
20231207,163900,181999650,984,984,984,984,0
|
|
20231207,163800,181999650,984,984,984,984,0
|
|
20231207,163700,181999650,984,984,984,984,0
|
|
20231207,163600,181999650,984,984,984,984,0
|
|
20231207,163500,181999650,984,984,984,984,0
|
|
20231207,163400,181999650,984,984,984,984,0
|
|
20231207,163300,181999650,984,984,984,984,0
|
|
20231207,163200,181999650,984,984,984,984,0
|
|
20231207,163100,181999650,984,984,984,984,0
|
|
20231207,163000,181999650,984,984,984,984,0
|
|
20231207,162900,181999650,984,984,984,984,0
|
|
20231207,162800,181999650,984,984,984,984,0
|
|
20231207,162700,181999650,984,984,984,984,0
|
|
20231207,162600,181999650,984,984,984,984,0
|
|
20231207,162500,181999650,984,984,984,984,0
|
|
20231207,162400,181999650,984,984,984,984,0
|
|
20231207,162300,181999650,984,984,984,984,0
|
|
20231207,162200,181999650,984,984,984,984,3601
|
|
20231207,162100,181999650,984,984,984,984,0
|
|
20231207,162000,181999650,984,984,984,984,0
|
|
20231207,161900,181999650,984,984,984,984,0
|
|
20231207,161800,181999650,984,984,984,984,0
|
|
20231207,161700,181999650,984,984,984,984,0
|
|
20231207,161600,181999650,984,984,984,984,0
|
|
20231207,161500,181999650,984,984,984,984,0
|
|
20231207,161400,181999650,984,984,984,984,0
|
|
20231207,161300,181999650,984,984,984,984,0
|
|
20231207,161200,181999650,984,984,984,984,0
|
|
20231207,161100,181999650,984,984,984,984,0
|
|
20231207,161000,181999650,984,984,984,984,0
|
|
20231207,160900,181999650,984,984,984,984,0
|
|
20231207,160800,181999650,984,984,984,984,0
|
|
20231207,160700,181999650,984,984,984,984,0
|
|
20231207,160600,181999650,984,984,984,984,0
|
|
20231207,160500,181999650,984,984,984,984,0
|
|
20231207,160400,181999650,984,984,984,984,0
|
|
20231207,160300,181999650,984,984,984,984,0
|
|
20231207,160200,181999650,984,984,984,984,0
|
|
20231207,160100,181999650,984,984,984,984,0
|
|
20231207,160000,181999650,984,984,984,984,0
|
|
20231207,155900,181999650,984,984,984,984,0
|
|
20231207,155800,181999650,984,984,984,984,0
|
|
20231207,155700,181999650,984,984,984,984,0
|
|
20231207,155600,181999650,984,984,984,984,0
|
|
20231207,155500,181999650,984,984,984,984,0
|
|
20231207,155400,181999650,984,984,984,984,0
|
|
20231207,155300,181999650,984,984,984,984,0
|
|
20231207,155200,181999650,984,984,984,984,3601
|
|
20231207,155100,181999650,984,984,984,984,0
|
|
20231207,155000,181999650,984,984,984,984,0
|
|
20231207,154900,181999650,984,984,984,984,0
|
|
20231207,154800,181999650,984,984,984,984,0
|
|
20231207,154700,181999650,984,984,984,984,0
|
|
20231207,154600,181999650,984,984,984,984,0
|
|
20231207,154500,181999650,984,984,984,984,0
|
|
20231207,154400,181999650,984,984,984,984,0
|
|
20231207,154300,181999650,984,984,984,984,0
|
|
20231207,154200,181999650,984,984,984,984,0
|
|
20231207,154100,181999650,984,984,984,984,0
|
|
20231207,154000,181999650,984,984,984,984,0
|
|
20231207,153900,181999650,984,984,984,984,0
|
|
20231207,153800,181999650,984,984,984,984,0
|
|
20231207,153700,181999650,984,984,984,984,0
|
|
20231207,153600,181999650,984,984,984,984,0
|
|
20231207,153500,181999650,984,984,984,984,0
|
|
20231207,153400,181999650,984,984,984,984,0
|
|
20231207,153300,181999650,984,984,984,984,0
|
|
20231207,153200,181999650,984,984,984,984,0
|
|
20231207,153100,181999650,984,984,984,984,0
|
|
20231207,153000,181999650,984,984,984,984,3601
|
|
20231207,152900,178456266,979,979,979,979,0
|
|
20231207,152800,178456266,979,979,979,979,0
|
|
20231207,152700,178456266,979,979,979,979,0
|
|
20231207,152600,178456266,979,979,979,979,0
|
|
20231207,152500,178456266,979,979,979,979,0
|
|
20231207,152400,178456266,979,979,979,979,0
|
|
20231207,152300,178456266,979,979,979,979,0
|
|
20231207,152200,178456266,979,979,979,979,0
|
|
20231207,152100,178456266,979,979,979,979,0
|
|
20231207,152000,178456266,979,979,979,979,0
|
|
20231207,151900,178456266,979,980,980,979,4600
|
|
20231207,151800,173950753,984,981,984,979,4981
|
|
20231207,151700,169070202,982,981,985,980,16952
|
|
20231207,151600,152455326,981,981,982,981,1630
|
|
20231207,151500,150856196,982,982,982,980,9732
|
|
20231207,151400,141308473,982,983,983,982,4260
|
|
20231207,151300,137125138,982,984,984,982,8991
|
|
20231207,151200,128284626,985,987,987,984,358
|
|
20231207,151100,127932037,984,984,984,984,151
|
|
20231207,151000,127783453,984,987,987,984,4319
|
|
20231207,150900,123533548,985,984,985,984,4201
|
|
20231207,150800,119399564,985,988,988,985,4
|
|
20231207,150700,119395615,988,988,988,988,1
|
|
20231207,150600,119394627,984,986,986,984,6510
|
|
20231207,150500,112988745,986,986,986,986,0
|
|
20231207,150400,112988745,986,986,988,985,12456
|
|
20231207,150300,100718720,986,986,986,986,81
|
|
20231207,150200,100638854,986,986,986,986,4000
|
|
20231207,150100,96694854,987,987,987,987,1045
|
|
20231207,150000,95663439,988,988,988,988,1
|
|
20231207,145900,95662451,988,988,988,988,0
|
|
20231207,145800,95662451,988,988,988,988,0
|
|
20231207,145700,95662451,988,988,988,988,110
|
|
20231207,145600,95553771,987,987,987,987,0
|
|
20231207,145500,95553771,987,988,988,987,39
|
|
20231207,145400,95515246,988,988,988,988,0
|
|
20231207,145300,95515246,988,988,988,988,1883
|
|
20231207,145200,93654842,988,988,988,988,100
|
|
20231207,145100,93556042,988,988,988,988,15
|
|
20231207,145000,93541222,987,987,987,987,0
|
|
20231207,144900,93541222,987,987,987,987,50
|
|
20231207,144800,93491872,988,988,988,988,20
|
|
20231207,144700,93472112,988,988,988,988,101
|
|
20231207,144600,93372324,988,988,988,988,102
|
|
20231207,144500,93271548,988,988,988,988,10
|
|
20231207,144400,93261668,988,986,988,986,214
|
|
20231207,144300,93050243,987,987,987,987,288
|
|
20231207,144200,92765987,986,986,988,986,527
|
|
20231207,144100,92245850,987,987,987,987,28
|
|
20231207,144000,92218214,987,987,987,987,5
|
|
20231207,143900,92213279,988,988,988,988,121
|
|
20231207,143800,92093731,988,987,988,987,266
|
|
20231207,143700,91831173,986,986,986,986,0
|
|
20231207,143600,91831173,986,986,986,986,1343
|
|
20231207,143500,90506975,988,988,988,988,1566
|
|
20231207,143400,88959767,989,989,989,989,0
|
|
20231207,143300,88959767,989,989,989,989,21
|
|
20231207,143200,88938998,989,989,989,989,5
|
|
20231207,143100,88934053,986,986,986,986,10
|
|
20231207,143000,88924193,986,986,986,986,0
|
|
20231207,142900,88924193,986,986,986,986,0
|
|
20231207,142800,88924193,986,986,986,986,0
|
|
20231207,142700,88924193,986,986,986,986,5
|
|
20231207,142600,88919263,987,987,987,987,0
|
|
20231207,142500,88919263,987,987,987,987,6
|
|
20231207,142400,88913341,989,989,989,989,5
|
|
20231207,142300,88908396,989,989,989,989,0
|
|
20231207,142200,88908396,989,989,989,989,120
|
|
20231207,142100,88789716,989,989,989,989,0
|
|
20231207,142000,88789716,989,989,989,989,0
|
|
20231207,141900,88789716,989,989,989,989,100
|
|
20231207,141800,88690816,989,989,989,989,1200
|
|
20231207,141700,87504016,989,989,989,989,216
|
|
20231207,141600,87290392,989,989,989,989,1
|
|
20231207,141500,87289403,986,986,986,986,0
|
|
20231207,141400,87289403,986,986,986,986,0
|
|
20231207,141300,87289403,986,986,986,986,0
|
|
20231207,141200,87289403,986,989,989,986,2
|
|
20231207,141100,87287428,987,987,987,987,2272
|
|
20231207,141000,85044964,988,988,988,988,0
|
|
20231207,140900,85044964,988,988,988,988,0
|
|
20231207,140800,85044964,988,987,988,987,3003
|
|
20231207,140700,82081000,987,987,987,987,0
|
|
20231207,140600,82081000,987,988,988,987,4990
|
|
20231207,140500,77151030,988,988,988,988,0
|
|
20231207,140400,77151030,988,988,988,988,0
|
|
20231207,140300,77151030,988,989,989,988,3522
|
|
20231207,140200,73671293,989,989,989,989,1014
|
|
20231207,140100,72668447,989,989,989,989,270
|
|
20231207,140000,72401417,988,988,988,988,0
|
|
20231207,135900,72401417,988,988,988,988,0
|
|
20231207,135800,72401417,988,988,988,988,0
|
|
20231207,135700,72401417,988,988,988,988,0
|
|
20231207,135600,72401417,988,990,990,988,75
|
|
20231207,135500,72327307,990,990,990,990,0
|
|
20231207,135400,72327307,990,990,990,990,10
|
|
20231207,135300,72317407,989,989,989,989,15
|
|
20231207,135200,72302572,989,989,989,989,0
|
|
20231207,135100,72302572,989,989,989,989,0
|
|
20231207,135000,72302572,989,989,989,989,0
|
|
20231207,134900,72302572,989,989,989,989,0
|
|
20231207,134800,72302572,989,989,989,989,213
|
|
20231207,134700,72091915,989,989,989,989,30
|
|
20231207,134600,72062245,990,990,990,990,30
|
|
20231207,134500,72032545,990,990,990,990,122
|
|
20231207,134400,71911765,990,990,990,990,38
|
|
20231207,134300,71874145,990,990,990,990,0
|
|
20231207,134200,71874145,990,990,990,990,6
|
|
20231207,134100,71868205,990,990,990,990,0
|
|
20231207,134000,71868205,990,990,990,990,0
|
|
20231207,133900,71868205,990,990,990,990,0
|
|
20231207,133800,71868205,990,990,990,990,0
|
|
20231207,133700,71868205,990,990,990,990,10
|
|
20231207,133600,71858305,990,989,990,989,26
|
|
20231207,133500,71832569,989,989,989,989,27
|
|
20231207,133400,71805866,989,989,989,989,0
|
|
20231207,133300,71805866,989,989,989,989,0
|
|
20231207,133200,71805866,989,989,989,989,0
|
|
20231207,133100,71805866,989,989,989,989,10
|
|
20231207,133000,71795976,988,988,988,988,100
|
|
20231207,132900,71697176,988,988,988,988,0
|
|
20231207,132800,71697176,988,989,989,988,12
|
|
20231207,132700,71685310,989,989,989,989,1
|
|
20231207,132600,71684321,988,988,988,988,0
|
|
20231207,132500,71684321,988,988,988,988,0
|
|
20231207,132400,71684321,988,988,988,988,1155
|
|
20231207,132300,70543181,989,989,989,988,75
|
|
20231207,132200,70469036,989,989,989,989,44
|
|
20231207,132100,70425520,988,988,988,988,0
|
|
20231207,132000,70425520,988,988,988,988,0
|
|
20231207,131900,70425520,988,988,988,988,0
|
|
20231207,131800,70425520,988,988,988,988,2
|
|
20231207,131700,70423544,989,989,989,989,11
|
|
20231207,131600,70412665,989,989,989,989,0
|
|
20231207,131500,70412665,989,989,989,989,50
|
|
20231207,131400,70363215,989,989,989,989,0
|
|
20231207,131300,70363215,989,989,989,989,0
|
|
20231207,131200,70363215,989,989,989,989,0
|
|
20231207,131100,70363215,989,989,989,989,100
|
|
20231207,131000,70264315,989,989,989,989,1011
|
|
20231207,130900,69264436,989,989,989,989,0
|
|
20231207,130800,69264436,989,989,989,989,0
|
|
20231207,130700,69264436,989,989,989,989,0
|
|
20231207,130600,69264436,989,989,989,989,0
|
|
20231207,130500,69264436,989,989,989,989,10
|
|
20231207,130400,69254546,989,989,989,989,1
|
|
20231207,130300,69253557,989,989,989,989,1
|
|
20231207,130200,69252568,988,988,988,988,101
|
|
20231207,130100,69152780,988,988,988,988,391
|
|
20231207,130000,68766472,988,988,988,988,0
|
|
20231207,125900,68766472,988,988,988,988,0
|
|
20231207,125800,68766472,988,988,988,988,20
|
|
20231207,125700,68746712,988,988,988,988,1
|
|
20231207,125600,68745724,989,989,989,989,0
|
|
20231207,125500,68745724,989,989,989,989,0
|
|
20231207,125400,68745724,989,989,989,989,104
|
|
20231207,125300,68642868,989,989,989,989,505
|
|
20231207,125200,68143423,987,988,988,987,7
|
|
20231207,125100,68136513,987,987,987,987,1
|
|
20231207,125000,68135526,986,986,986,986,1
|
|
20231207,124900,68134540,987,987,987,987,658
|
|
20231207,124800,67485094,987,987,987,987,0
|
|
20231207,124700,67485094,987,987,987,987,0
|
|
20231207,124600,67485094,987,987,987,987,0
|
|
20231207,124500,67485094,987,987,987,987,0
|
|
20231207,124400,67485094,987,987,987,987,0
|
|
20231207,124300,67485094,987,987,987,987,0
|
|
20231207,124200,67485094,987,986,987,986,151
|
|
20231207,124100,67336207,986,986,986,986,2
|
|
20231207,124000,67334235,989,986,989,986,1126
|
|
20231207,123900,66223789,989,987,989,986,8400
|
|
20231207,123800,57940600,989,990,990,989,105
|
|
20231207,123700,57836700,990,990,990,990,3
|
|
20231207,123600,57833730,987,990,990,987,1465
|
|
20231207,123500,56386048,990,990,990,990,4
|
|
20231207,123400,56382088,990,990,990,990,2
|
|
20231207,123300,56380108,990,988,990,988,15
|
|
20231207,123200,56365286,989,989,989,989,250
|
|
20231207,123100,56118036,988,988,988,988,0
|
|
20231207,123000,56118036,988,988,988,988,500
|
|
20231207,122900,55624036,989,989,989,989,5
|
|
20231207,122800,55619091,989,989,989,989,20
|
|
20231207,122700,55599311,989,989,989,989,1
|
|
20231207,122600,55598322,989,987,989,987,540
|
|
20231207,122500,55065118,989,989,989,989,2
|
|
20231207,122400,55063140,990,990,990,990,2
|
|
20231207,122300,55061160,987,987,987,987,0
|
|
20231207,122200,55061160,987,990,990,987,14
|
|
20231207,122100,55047318,990,986,990,986,443
|
|
20231207,122000,54610516,986,990,990,986,2050
|
|
20231207,121900,52584830,987,987,987,987,4
|
|
20231207,121800,52580882,987,987,987,987,0
|
|
20231207,121700,52580882,987,988,988,987,1370
|
|
20231207,121600,51227332,988,988,988,988,0
|
|
20231207,121500,51227332,988,988,988,988,0
|
|
20231207,121400,51227332,988,988,988,988,0
|
|
20231207,121300,51227332,988,988,988,988,0
|
|
20231207,121200,51227332,988,988,988,988,0
|
|
20231207,121100,51227332,988,988,988,988,51
|
|
20231207,121000,51176944,990,990,990,990,1
|
|
20231207,120900,51175954,987,987,987,987,2561
|
|
20231207,120800,48648247,988,988,988,988,20
|
|
20231207,120700,48628487,988,988,988,988,0
|
|
20231207,120600,48628487,988,988,988,988,1
|
|
20231207,120500,48627499,989,988,989,988,21
|
|
20231207,120400,48606731,988,988,988,988,0
|
|
20231207,120300,48606731,988,988,988,988,0
|
|
20231207,120200,48606731,988,988,988,988,1
|
|
20231207,120100,48605743,988,988,988,988,1
|
|
20231207,120000,48604755,988,988,988,988,1752
|
|
20231207,115900,46873779,988,988,988,988,0
|
|
20231207,115800,46873779,988,988,988,988,0
|
|
20231207,115700,46873779,988,988,988,988,0
|
|
20231207,115600,46873779,988,988,988,988,0
|
|
20231207,115500,46873779,988,988,988,988,1
|
|
20231207,115400,46872791,988,989,989,988,12
|
|
20231207,115300,46860932,989,989,989,989,0
|
|
20231207,115200,46860932,989,989,989,989,0
|
|
20231207,115100,46860932,989,989,989,989,100
|
|
20231207,115000,46762032,990,990,990,990,1
|
|
20231207,114900,46761042,989,989,989,989,10
|
|
20231207,114800,46751152,989,989,989,989,0
|
|
20231207,114700,46751152,989,989,989,989,0
|
|
20231207,114600,46751152,989,988,989,988,34
|
|
20231207,114500,46717557,988,988,988,988,1
|
|
20231207,114400,46716569,988,988,988,988,0
|
|
20231207,114300,46716569,988,988,988,988,0
|
|
20231207,114200,46716569,988,988,988,988,0
|
|
20231207,114100,46716569,988,988,988,988,0
|
|
20231207,114000,46716569,988,988,988,988,1
|
|
20231207,113900,46715581,989,989,989,989,11
|
|
20231207,113800,46704702,989,989,989,989,527
|
|
20231207,113700,46183499,989,989,989,989,2
|
|
20231207,113600,46181521,988,988,988,988,10
|
|
20231207,113500,46171641,988,988,988,988,1048
|
|
20231207,113400,45136217,989,989,989,989,0
|
|
20231207,113300,45136217,989,989,989,989,0
|
|
20231207,113200,45136217,989,989,989,989,1
|
|
20231207,113100,45135228,989,989,989,989,501
|
|
20231207,113000,44639739,989,989,989,989,0
|
|
20231207,112900,44639739,989,989,989,989,1
|
|
20231207,112800,44638750,988,988,988,988,33
|
|
20231207,112700,44606146,989,989,989,989,1
|
|
20231207,112600,44605157,990,990,990,990,2
|
|
20231207,112500,44603177,990,990,990,990,0
|
|
20231207,112400,44603177,990,990,990,990,54
|
|
20231207,112300,44549717,990,990,990,990,204
|
|
20231207,112200,44347757,989,989,989,989,1
|
|
20231207,112100,44346768,987,987,987,987,1
|
|
20231207,112000,44345781,987,987,987,986,5717
|
|
20231207,111900,38703252,987,987,987,987,0
|
|
20231207,111800,38703252,987,987,987,987,0
|
|
20231207,111700,38703252,987,988,988,987,1002
|
|
20231207,111600,37714270,988,989,989,988,2000
|
|
20231207,111500,35738269,988,988,988,988,0
|
|
20231207,111400,35738269,988,988,988,988,0
|
|
20231207,111300,35738269,988,988,988,988,0
|
|
20231207,111200,35738269,988,988,988,988,0
|
|
20231207,111100,35738269,988,988,988,988,0
|
|
20231207,111000,35738269,988,988,988,988,0
|
|
20231207,110900,35738269,988,988,988,988,0
|
|
20231207,110800,35738269,988,988,988,988,0
|
|
20231207,110700,35738269,988,988,988,988,99
|
|
20231207,110600,35640457,988,988,988,988,20
|
|
20231207,110500,35620697,992,992,992,992,1
|
|
20231207,110400,35619705,992,992,992,992,0
|
|
20231207,110300,35619705,992,992,992,992,0
|
|
20231207,110200,35619705,992,992,992,992,0
|
|
20231207,110100,35619705,992,992,992,992,40
|
|
20231207,110000,35580025,992,992,992,992,10
|
|
20231207,105900,35570105,992,992,992,992,0
|
|
20231207,105800,35570105,992,990,992,990,1000
|
|
20231207,105700,34578445,988,988,988,988,0
|
|
20231207,105600,34578445,988,988,988,988,0
|
|
20231207,105500,34578445,988,990,990,988,309
|
|
20231207,105400,34273093,988,988,988,988,100
|
|
20231207,105300,34174293,989,989,989,989,1
|
|
20231207,105200,34173304,990,990,990,990,0
|
|
20231207,105100,34173304,990,990,990,990,504
|
|
20231207,105000,33674344,990,990,990,990,100
|
|
20231207,104900,33575344,989,990,990,989,131
|
|
20231207,104800,33445695,990,990,990,990,551
|
|
20231207,104700,32900205,990,990,990,990,0
|
|
20231207,104600,32900205,990,990,990,990,0
|
|
20231207,104500,32900205,990,990,990,990,14
|
|
20231207,104400,32886345,990,990,990,990,501
|
|
20231207,104300,32390355,990,990,990,990,63
|
|
20231207,104200,32327985,990,990,990,990,3008
|
|
20231207,104100,29350065,990,990,990,990,348
|
|
20231207,104000,29005545,990,990,990,990,26
|
|
20231207,103900,28979805,988,988,988,988,30
|
|
20231207,103800,28950165,988,988,988,988,50
|
|
20231207,103700,28900765,988,988,988,988,0
|
|
20231207,103600,28900765,988,988,988,988,10
|
|
20231207,103500,28890885,988,988,988,988,3
|
|
20231207,103400,28887921,988,987,988,987,69
|
|
20231207,103300,28819813,987,987,987,987,6
|
|
20231207,103200,28813891,987,987,987,986,1072
|
|
20231207,103100,27756870,987,987,987,987,2
|
|
20231207,103000,27754896,987,987,987,987,0
|
|
20231207,102900,27754896,987,988,988,986,1641
|
|
20231207,102800,26135510,988,988,988,988,0
|
|
20231207,102700,26135510,988,988,988,988,1
|
|
20231207,102600,26134522,989,989,989,989,1
|
|
20231207,102500,26133533,988,988,988,988,3
|
|
20231207,102400,26130569,990,988,990,987,2504
|
|
20231207,102300,23658249,990,988,990,988,2390
|
|
20231207,102200,21296923,989,989,989,989,4
|
|
20231207,102100,21292967,990,990,990,990,4
|
|
20231207,102000,21289007,989,989,989,989,100
|
|
20231207,101900,21190107,989,989,989,989,0
|
|
20231207,101800,21190107,989,990,990,989,3152
|
|
20231207,101700,18071691,990,992,992,990,39
|
|
20231207,101600,18033035,990,990,990,990,2
|
|
20231207,101500,18031055,990,990,990,990,10
|
|
20231207,101400,18021155,990,990,990,990,0
|
|
20231207,101300,18021155,990,990,990,990,5
|
|
20231207,101200,18016205,990,992,992,990,132
|
|
20231207,101100,17885518,992,990,992,990,26
|
|
20231207,101000,17859776,990,990,990,990,89
|
|
20231207,100900,17771666,990,991,991,990,75
|
|
20231207,100800,17697412,992,992,992,992,13
|
|
20231207,100700,17684516,992,992,992,992,300
|
|
20231207,100600,17386916,992,992,992,992,0
|
|
20231207,100500,17386916,992,992,992,992,0
|
|
20231207,100400,17386916,992,992,992,992,2
|
|
20231207,100300,17384932,990,990,990,990,204
|
|
20231207,100200,17182972,990,990,990,990,1
|
|
20231207,100100,17181982,990,990,990,990,0
|
|
20231207,100000,17181982,990,992,992,990,32
|
|
20231207,095900,17150276,990,992,992,990,195
|
|
20231207,095800,16957214,990,991,991,990,5
|
|
20231207,095700,16952262,990,990,990,990,0
|
|
20231207,095600,16952262,990,991,991,990,3
|
|
20231207,095500,16949291,992,992,992,992,1
|
|
20231207,095400,16948299,990,989,990,989,4
|
|
20231207,095300,16944340,990,990,990,990,734
|
|
20231207,095200,16217680,993,993,993,993,0
|
|
20231207,095100,16217680,993,993,993,993,0
|
|
20231207,095000,16217680,993,993,993,993,1
|
|
20231207,094900,16216687,993,993,993,993,21
|
|
20231207,094800,16195834,990,990,990,990,1076
|
|
20231207,094700,15130594,990,990,990,990,0
|
|
20231207,094600,15130594,990,991,991,990,343
|
|
20231207,094500,14790881,991,992,992,991,3
|
|
20231207,094400,14787906,992,993,993,992,1009
|
|
20231207,094300,13786977,993,993,993,993,0
|
|
20231207,094200,13786977,993,993,993,993,5
|
|
20231207,094100,13782012,993,993,993,993,0
|
|
20231207,094000,13782012,993,993,993,993,0
|
|
20231207,093900,13782012,993,993,993,993,12
|
|
20231207,093800,13770096,993,993,993,992,52
|
|
20231207,093700,13718466,993,992,993,992,16
|
|
20231207,093600,13702579,992,993,993,992,23
|
|
20231207,093500,13679757,993,993,993,993,1
|
|
20231207,093400,13678764,989,989,989,989,0
|
|
20231207,093300,13678764,989,992,992,989,150
|
|
20231207,093200,13530246,993,993,993,993,1
|
|
20231207,093100,13529253,993,993,993,993,1625
|
|
20231207,093000,11915628,994,994,994,994,0
|
|
20231207,092900,11915628,994,994,994,994,113
|
|
20231207,092800,11803306,994,995,995,994,228
|
|
20231207,092700,11576653,995,995,995,995,5
|
|
20231207,092600,11571678,994,994,994,994,0
|
|
20231207,092500,11571678,994,994,995,994,199
|
|
20231207,092400,11373871,994,995,995,994,13
|
|
20231207,092300,11360942,993,993,993,993,0
|
|
20231207,092200,11360942,993,993,993,993,0
|
|
20231207,092100,11360942,993,993,994,993,1008
|
|
20231207,092000,10359994,994,995,995,993,5
|
|
20231207,091900,10355023,993,993,993,993,317
|
|
20231207,091800,10040242,993,993,993,993,30
|
|
20231207,091700,10010452,993,993,993,993,1
|
|
20231207,091600,10009459,993,993,993,993,2
|
|
20231207,091500,10007473,994,994,995,994,238
|
|
20231207,091400,9770871,994,995,995,993,88
|
|
20231207,091300,9683390,995,989,995,989,761
|
|
20231207,091200,8926206,990,990,990,990,543
|
|
20231207,091100,8388636,990,987,990,987,4
|
|
20231207,091000,8384679,987,987,987,987,504
|
|
20231207,090900,7887231,989,990,990,989,13
|
|
20231207,090800,7874362,987,987,987,987,0
|
|
20231207,090700,7874362,987,987,987,987,1006
|
|
20231207,090600,6881440,986,987,987,986,165
|
|
20231207,090500,6718645,987,989,990,987,37
|
|
20231207,090400,6682105,988,990,990,988,528
|
|
20231207,090300,6160431,990,990,990,990,37
|
|
20231207,090200,6123801,990,992,993,990,6041
|
|
20231207,090100,135444,992,992,992,992,0
|
|
20231207,090000,135444,992,996,996,992,136
|