716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,205300,155987017,983,983,983,983,4290
|
|
20231208,205200,155987017,983,983,983,983,0
|
|
20231208,205100,155987017,983,983,983,983,0
|
|
20231208,205000,155987017,983,983,983,983,0
|
|
20231208,204900,155987017,983,983,983,983,0
|
|
20231208,204800,155987017,983,983,983,983,0
|
|
20231208,204700,155987017,983,983,983,983,0
|
|
20231208,204600,155987017,983,983,983,983,0
|
|
20231208,204500,155987017,983,983,983,983,0
|
|
20231208,204400,155987017,983,983,983,983,0
|
|
20231208,204300,155987017,983,983,983,983,0
|
|
20231208,204200,155987017,983,983,983,983,0
|
|
20231208,204100,155987017,983,983,983,983,0
|
|
20231208,204000,155987017,983,983,983,983,0
|
|
20231208,203900,155987017,983,983,983,983,0
|
|
20231208,203800,155987017,983,983,983,983,0
|
|
20231208,203700,155987017,983,983,983,983,0
|
|
20231208,203600,155987017,983,983,983,983,0
|
|
20231208,203500,155987017,983,983,983,983,0
|
|
20231208,203400,155987017,983,983,983,983,0
|
|
20231208,203300,155987017,983,983,983,983,0
|
|
20231208,203200,155987017,983,983,983,983,0
|
|
20231208,203100,155987017,983,983,983,983,0
|
|
20231208,203000,155987017,983,983,983,983,0
|
|
20231208,202900,155987017,983,983,983,983,0
|
|
20231208,202800,155987017,983,983,983,983,0
|
|
20231208,202700,155987017,983,983,983,983,0
|
|
20231208,202600,155987017,983,983,983,983,0
|
|
20231208,202500,155987017,983,983,983,983,0
|
|
20231208,202400,155987017,983,983,983,983,0
|
|
20231208,202300,155987017,983,983,983,983,4290
|
|
20231208,202200,155987017,983,983,983,983,0
|
|
20231208,202100,155987017,983,983,983,983,0
|
|
20231208,202000,155987017,983,983,983,983,0
|
|
20231208,201900,155987017,983,983,983,983,0
|
|
20231208,201800,155987017,983,983,983,983,0
|
|
20231208,201700,155987017,983,983,983,983,0
|
|
20231208,201600,155987017,983,983,983,983,0
|
|
20231208,201500,155987017,983,983,983,983,0
|
|
20231208,201400,155987017,983,983,983,983,0
|
|
20231208,201300,155987017,983,983,983,983,0
|
|
20231208,201200,155987017,983,983,983,983,0
|
|
20231208,201100,155987017,983,983,983,983,0
|
|
20231208,201000,155987017,983,983,983,983,0
|
|
20231208,200900,155987017,983,983,983,983,0
|
|
20231208,200800,155987017,983,983,983,983,0
|
|
20231208,200700,155987017,983,983,983,983,0
|
|
20231208,200600,155987017,983,983,983,983,0
|
|
20231208,200500,155987017,983,983,983,983,0
|
|
20231208,200400,155987017,983,983,983,983,0
|
|
20231208,200300,155987017,983,983,983,983,0
|
|
20231208,200200,155987017,983,983,983,983,0
|
|
20231208,200100,155987017,983,983,983,983,0
|
|
20231208,200000,155987017,983,983,983,983,0
|
|
20231208,195900,155987017,983,983,983,983,0
|
|
20231208,195800,155987017,983,983,983,983,0
|
|
20231208,195700,155987017,983,983,983,983,0
|
|
20231208,195600,155987017,983,983,983,983,0
|
|
20231208,195500,155987017,983,983,983,983,0
|
|
20231208,195400,155987017,983,983,983,983,0
|
|
20231208,195300,155987017,983,983,983,983,4290
|
|
20231208,195200,155987017,983,983,983,983,0
|
|
20231208,195100,155987017,983,983,983,983,0
|
|
20231208,195000,155987017,983,983,983,983,0
|
|
20231208,194900,155987017,983,983,983,983,0
|
|
20231208,194800,155987017,983,983,983,983,0
|
|
20231208,194700,155987017,983,983,983,983,0
|
|
20231208,194600,155987017,983,983,983,983,0
|
|
20231208,194500,155987017,983,983,983,983,0
|
|
20231208,194400,155987017,983,983,983,983,0
|
|
20231208,194300,155987017,983,983,983,983,0
|
|
20231208,194200,155987017,983,983,983,983,0
|
|
20231208,194100,155987017,983,983,983,983,0
|
|
20231208,194000,155987017,983,983,983,983,0
|
|
20231208,193900,155987017,983,983,983,983,0
|
|
20231208,193800,155987017,983,983,983,983,0
|
|
20231208,193700,155987017,983,983,983,983,0
|
|
20231208,193600,155987017,983,983,983,983,0
|
|
20231208,193500,155987017,983,983,983,983,0
|
|
20231208,193400,155987017,983,983,983,983,0
|
|
20231208,193300,155987017,983,983,983,983,0
|
|
20231208,193200,155987017,983,983,983,983,0
|
|
20231208,193100,155987017,983,983,983,983,0
|
|
20231208,193000,155987017,983,983,983,983,0
|
|
20231208,192900,155987017,983,983,983,983,0
|
|
20231208,192800,155987017,983,983,983,983,0
|
|
20231208,192700,155987017,983,983,983,983,0
|
|
20231208,192600,155987017,983,983,983,983,0
|
|
20231208,192500,155987017,983,983,983,983,0
|
|
20231208,192400,155987017,983,983,983,983,0
|
|
20231208,192300,155987017,983,983,983,983,4290
|
|
20231208,192200,155987017,983,983,983,983,0
|
|
20231208,192100,155987017,983,983,983,983,0
|
|
20231208,192000,155987017,983,983,983,983,0
|
|
20231208,191900,155987017,983,983,983,983,0
|
|
20231208,191800,155987017,983,983,983,983,0
|
|
20231208,191700,155987017,983,983,983,983,0
|
|
20231208,191600,155987017,983,983,983,983,0
|
|
20231208,191500,155987017,983,983,983,983,0
|
|
20231208,191400,155987017,983,983,983,983,0
|
|
20231208,191300,155987017,983,983,983,983,0
|
|
20231208,191200,155987017,983,983,983,983,0
|
|
20231208,191100,155987017,983,983,983,983,0
|
|
20231208,191000,155987017,983,983,983,983,0
|
|
20231208,190900,155987017,983,983,983,983,0
|
|
20231208,190800,155987017,983,983,983,983,0
|
|
20231208,190700,155987017,983,983,983,983,0
|
|
20231208,190600,155987017,983,983,983,983,0
|
|
20231208,190500,155987017,983,983,983,983,0
|
|
20231208,190400,155987017,983,983,983,983,0
|
|
20231208,190300,155987017,983,983,983,983,0
|
|
20231208,190200,155987017,983,983,983,983,0
|
|
20231208,190100,155987017,983,983,983,983,0
|
|
20231208,190000,155987017,983,983,983,983,0
|
|
20231208,185900,155987017,983,983,983,983,0
|
|
20231208,185800,155987017,983,983,983,983,0
|
|
20231208,185700,155987017,983,983,983,983,0
|
|
20231208,185600,155987017,983,983,983,983,0
|
|
20231208,185500,155987017,983,983,983,983,0
|
|
20231208,185400,155987017,983,983,983,983,0
|
|
20231208,185300,155987017,983,983,983,983,4290
|
|
20231208,185200,155987017,983,983,983,983,0
|
|
20231208,185100,155987017,983,983,983,983,0
|
|
20231208,185000,155987017,983,983,983,983,0
|
|
20231208,184900,155987017,983,983,983,983,0
|
|
20231208,184800,155987017,983,983,983,983,0
|
|
20231208,184700,155987017,983,983,983,983,0
|
|
20231208,184600,155987017,983,983,983,983,0
|
|
20231208,184500,155987017,983,983,983,983,0
|
|
20231208,184400,155987017,983,983,983,983,0
|
|
20231208,184300,155987017,983,983,983,983,0
|
|
20231208,184200,155987017,983,983,983,983,0
|
|
20231208,184100,155987017,983,983,983,983,0
|
|
20231208,184000,155987017,983,983,983,983,0
|
|
20231208,183900,155987017,983,983,983,983,0
|
|
20231208,183800,155987017,983,983,983,983,0
|
|
20231208,183700,155987017,983,983,983,983,0
|
|
20231208,183600,155987017,983,983,983,983,0
|
|
20231208,183500,155987017,983,983,983,983,0
|
|
20231208,183400,155987017,983,983,983,983,0
|
|
20231208,183300,155987017,983,983,983,983,0
|
|
20231208,183200,155987017,983,983,983,983,0
|
|
20231208,183100,155987017,983,983,983,983,0
|
|
20231208,183000,155987017,983,983,983,983,0
|
|
20231208,182900,155987017,983,983,983,983,0
|
|
20231208,182800,155987017,983,983,983,983,0
|
|
20231208,182700,155987017,983,983,983,983,0
|
|
20231208,182600,155987017,983,983,983,983,0
|
|
20231208,182500,155987017,983,983,983,983,0
|
|
20231208,182400,155987017,983,983,983,983,0
|
|
20231208,182300,155987017,983,983,983,983,4290
|
|
20231208,182200,155987017,983,983,983,983,0
|
|
20231208,182100,155987017,983,983,983,983,0
|
|
20231208,182000,155987017,983,983,983,983,0
|
|
20231208,181900,155987017,983,983,983,983,0
|
|
20231208,181800,155987017,983,983,983,983,0
|
|
20231208,181700,155987017,983,983,983,983,0
|
|
20231208,181600,155987017,983,983,983,983,0
|
|
20231208,181500,155987017,983,983,983,983,0
|
|
20231208,181400,155987017,983,983,983,983,0
|
|
20231208,181300,155987017,983,983,983,983,0
|
|
20231208,181200,155987017,983,983,983,983,0
|
|
20231208,181100,155987017,983,983,983,983,0
|
|
20231208,181000,155987017,983,983,983,983,0
|
|
20231208,180900,155987017,983,983,983,983,0
|
|
20231208,180800,155987017,983,983,983,983,0
|
|
20231208,180700,155987017,983,983,983,983,0
|
|
20231208,180600,155987017,983,983,983,983,0
|
|
20231208,180500,155987017,983,983,983,983,0
|
|
20231208,180400,155987017,983,983,983,983,0
|
|
20231208,180300,155987017,983,983,983,983,0
|
|
20231208,180200,155987017,983,983,983,983,0
|
|
20231208,180100,155987017,983,983,983,983,0
|
|
20231208,180000,155987017,983,983,983,983,0
|
|
20231208,175900,155987017,983,983,983,983,0
|
|
20231208,175800,155987017,983,983,983,983,0
|
|
20231208,175700,155987017,983,983,983,983,0
|
|
20231208,175600,155987017,983,983,983,983,0
|
|
20231208,175500,155987017,983,983,983,983,0
|
|
20231208,175400,155987017,983,983,983,983,0
|
|
20231208,175300,155987017,983,983,983,983,4290
|
|
20231208,175200,155987017,983,983,983,983,0
|
|
20231208,175100,155987017,983,983,983,983,0
|
|
20231208,175000,155987017,983,983,983,983,0
|
|
20231208,174900,155987017,983,983,983,983,0
|
|
20231208,174800,155987017,983,983,983,983,0
|
|
20231208,174700,155987017,983,983,983,983,0
|
|
20231208,174600,155987017,983,983,983,983,0
|
|
20231208,174500,155987017,983,983,983,983,0
|
|
20231208,174400,155987017,983,983,983,983,0
|
|
20231208,174300,155987017,983,983,983,983,0
|
|
20231208,174200,155987017,983,983,983,983,0
|
|
20231208,174100,155987017,983,983,983,983,0
|
|
20231208,174000,155987017,983,983,983,983,0
|
|
20231208,173900,155987017,983,983,983,983,0
|
|
20231208,173800,155987017,983,983,983,983,0
|
|
20231208,173700,155987017,983,983,983,983,0
|
|
20231208,173600,155987017,983,983,983,983,0
|
|
20231208,173500,155987017,983,983,983,983,0
|
|
20231208,173400,155987017,983,983,983,983,0
|
|
20231208,173300,155987017,983,983,983,983,0
|
|
20231208,173200,155987017,983,983,983,983,0
|
|
20231208,173100,155987017,983,983,983,983,0
|
|
20231208,173000,155987017,983,983,983,983,0
|
|
20231208,172900,155987017,983,983,983,983,0
|
|
20231208,172800,155987017,983,983,983,983,0
|
|
20231208,172700,155987017,983,983,983,983,0
|
|
20231208,172600,155987017,983,983,983,983,0
|
|
20231208,172500,155987017,983,983,983,983,0
|
|
20231208,172400,155987017,983,983,983,983,0
|
|
20231208,172300,155987017,983,983,983,983,4290
|
|
20231208,172200,155987017,983,983,983,983,0
|
|
20231208,172100,155987017,983,983,983,983,0
|
|
20231208,172000,155987017,983,983,983,983,0
|
|
20231208,171900,155987017,983,983,983,983,0
|
|
20231208,171800,155987017,983,983,983,983,0
|
|
20231208,171700,155987017,983,983,983,983,0
|
|
20231208,171600,155987017,983,983,983,983,0
|
|
20231208,171500,155987017,983,983,983,983,0
|
|
20231208,171400,155987017,983,983,983,983,0
|
|
20231208,171300,155987017,983,983,983,983,0
|
|
20231208,171200,155987017,983,983,983,983,0
|
|
20231208,171100,155987017,983,983,983,983,0
|
|
20231208,171000,155987017,983,983,983,983,0
|
|
20231208,170900,155987017,983,983,983,983,0
|
|
20231208,170800,155987017,983,983,983,983,0
|
|
20231208,170700,155987017,983,983,983,983,0
|
|
20231208,170600,155987017,983,983,983,983,0
|
|
20231208,170500,155987017,983,983,983,983,0
|
|
20231208,170400,155987017,983,983,983,983,0
|
|
20231208,170300,155987017,983,983,983,983,0
|
|
20231208,170200,155987017,983,983,983,983,0
|
|
20231208,170100,155987017,983,983,983,983,0
|
|
20231208,170000,155987017,983,983,983,983,0
|
|
20231208,165900,155987017,983,983,983,983,0
|
|
20231208,165800,155987017,983,983,983,983,0
|
|
20231208,165700,155987017,983,983,983,983,0
|
|
20231208,165600,155987017,983,983,983,983,0
|
|
20231208,165500,155987017,983,983,983,983,0
|
|
20231208,165400,155987017,983,983,983,983,0
|
|
20231208,165300,155987017,983,983,983,983,4290
|
|
20231208,165200,155987017,983,983,983,983,0
|
|
20231208,165100,155987017,983,983,983,983,0
|
|
20231208,165000,155987017,983,983,983,983,0
|
|
20231208,164900,155987017,983,983,983,983,0
|
|
20231208,164800,155987017,983,983,983,983,0
|
|
20231208,164700,155987017,983,983,983,983,0
|
|
20231208,164600,155987017,983,983,983,983,0
|
|
20231208,164500,155987017,983,983,983,983,0
|
|
20231208,164400,155987017,983,983,983,983,0
|
|
20231208,164300,155987017,983,983,983,983,0
|
|
20231208,164200,155987017,983,983,983,983,0
|
|
20231208,164100,155987017,983,983,983,983,0
|
|
20231208,164000,155987017,983,983,983,983,0
|
|
20231208,163900,155987017,983,983,983,983,0
|
|
20231208,163800,155987017,983,983,983,983,0
|
|
20231208,163700,155987017,983,983,983,983,0
|
|
20231208,163600,155987017,983,983,983,983,0
|
|
20231208,163500,155987017,983,983,983,983,0
|
|
20231208,163400,155987017,983,983,983,983,0
|
|
20231208,163300,155987017,983,983,983,983,0
|
|
20231208,163200,155987017,983,983,983,983,0
|
|
20231208,163100,155987017,983,983,983,983,0
|
|
20231208,163000,155987017,983,983,983,983,0
|
|
20231208,162900,155987017,983,983,983,983,0
|
|
20231208,162800,155987017,983,983,983,983,0
|
|
20231208,162700,155987017,983,983,983,983,0
|
|
20231208,162600,155987017,983,983,983,983,0
|
|
20231208,162500,155987017,983,983,983,983,0
|
|
20231208,162400,155987017,983,983,983,983,0
|
|
20231208,162300,155987017,983,983,983,983,4290
|
|
20231208,162200,155987017,983,983,983,983,0
|
|
20231208,162100,155987017,983,983,983,983,0
|
|
20231208,162000,155987017,983,983,983,983,0
|
|
20231208,161900,155987017,983,983,983,983,0
|
|
20231208,161800,155987017,983,983,983,983,0
|
|
20231208,161700,155987017,983,983,983,983,0
|
|
20231208,161600,155987017,983,983,983,983,0
|
|
20231208,161500,155987017,983,983,983,983,0
|
|
20231208,161400,155987017,983,983,983,983,0
|
|
20231208,161300,155987017,983,983,983,983,0
|
|
20231208,161200,155987017,983,983,983,983,0
|
|
20231208,161100,155987017,983,983,983,983,0
|
|
20231208,161000,155987017,983,983,983,983,0
|
|
20231208,160900,155987017,983,983,983,983,0
|
|
20231208,160800,155987017,983,983,983,983,0
|
|
20231208,160700,155987017,983,983,983,983,0
|
|
20231208,160600,155987017,983,983,983,983,0
|
|
20231208,160500,155987017,983,983,983,983,0
|
|
20231208,160400,155987017,983,983,983,983,0
|
|
20231208,160300,155987017,983,983,983,983,0
|
|
20231208,160200,155987017,983,983,983,983,0
|
|
20231208,160100,155987017,983,983,983,983,0
|
|
20231208,160000,155987017,983,983,983,983,0
|
|
20231208,155900,155987017,983,983,983,983,0
|
|
20231208,155800,155987017,983,983,983,983,0
|
|
20231208,155700,155987017,983,983,983,983,0
|
|
20231208,155600,155987017,983,983,983,983,0
|
|
20231208,155500,155987017,983,983,983,983,0
|
|
20231208,155400,155987017,983,983,983,983,0
|
|
20231208,155300,155987017,983,983,983,983,4290
|
|
20231208,155200,155987017,983,983,983,983,0
|
|
20231208,155100,155987017,983,983,983,983,0
|
|
20231208,155000,155987017,983,983,983,983,0
|
|
20231208,154900,155987017,983,983,983,983,0
|
|
20231208,154800,155987017,983,983,983,983,0
|
|
20231208,154700,155987017,983,983,983,983,0
|
|
20231208,154600,155987017,983,983,983,983,0
|
|
20231208,154500,155987017,983,983,983,983,0
|
|
20231208,154400,155987017,983,983,983,983,0
|
|
20231208,154300,155987017,983,983,983,983,0
|
|
20231208,154200,155987017,983,983,983,983,0
|
|
20231208,154100,155987017,983,983,983,983,0
|
|
20231208,154000,155987017,983,983,983,983,0
|
|
20231208,153900,155987017,983,983,983,983,0
|
|
20231208,153800,155987017,983,983,983,983,0
|
|
20231208,153700,155987017,983,983,983,983,0
|
|
20231208,153600,155987017,983,983,983,983,0
|
|
20231208,153500,155987017,983,983,983,983,0
|
|
20231208,153400,155987017,983,983,983,983,0
|
|
20231208,153300,155987017,983,983,983,983,0
|
|
20231208,153200,155987017,983,983,983,983,0
|
|
20231208,153100,155987017,983,983,983,983,0
|
|
20231208,153000,155987017,983,983,983,983,4290
|
|
20231208,152900,151769947,983,983,983,983,0
|
|
20231208,152800,151769947,983,983,983,983,0
|
|
20231208,152700,151769947,983,983,983,983,0
|
|
20231208,152600,151769947,983,983,983,983,0
|
|
20231208,152500,151769947,983,983,983,983,0
|
|
20231208,152400,151769947,983,983,983,983,0
|
|
20231208,152300,151769947,983,983,983,983,0
|
|
20231208,152200,151769947,983,983,983,983,0
|
|
20231208,152100,151769947,983,983,983,983,0
|
|
20231208,152000,151769947,983,983,983,983,0
|
|
20231208,151900,151769947,983,983,983,983,100
|
|
20231208,151800,151671647,984,984,984,984,5
|
|
20231208,151700,151666727,984,983,984,983,14
|
|
20231208,151600,151652961,983,983,983,983,30
|
|
20231208,151500,151623471,983,983,983,983,8
|
|
20231208,151400,151615607,983,983,983,983,19
|
|
20231208,151300,151596930,983,983,983,983,0
|
|
20231208,151200,151596930,983,983,983,983,8
|
|
20231208,151100,151589066,984,984,984,984,9157
|
|
20231208,151000,142578578,983,983,983,982,2338
|
|
20231208,150900,140281702,983,983,983,983,0
|
|
20231208,150800,140281702,983,984,984,983,230
|
|
20231208,150700,140055590,984,984,984,984,76
|
|
20231208,150600,139980806,984,984,984,984,11
|
|
20231208,150500,139969982,984,985,985,984,11
|
|
20231208,150400,139959148,983,983,983,983,0
|
|
20231208,150300,139959148,983,983,983,983,0
|
|
20231208,150200,139959148,983,984,984,983,72
|
|
20231208,150100,139888371,984,984,984,984,18
|
|
20231208,150000,139870659,984,985,985,984,11
|
|
20231208,145900,139859825,985,984,985,984,81
|
|
20231208,145800,139780041,985,985,985,985,0
|
|
20231208,145700,139780041,985,985,985,985,27
|
|
20231208,145600,139753446,982,984,984,982,200
|
|
20231208,145500,139556779,984,984,984,984,0
|
|
20231208,145400,139556779,984,985,985,984,15
|
|
20231208,145300,139542014,985,985,985,985,134
|
|
20231208,145200,139410024,985,984,985,984,46
|
|
20231208,145100,139364759,984,984,984,984,2
|
|
20231208,145000,139362791,984,984,984,984,50
|
|
20231208,144900,139313591,984,984,984,984,1
|
|
20231208,144800,139312607,984,984,984,984,0
|
|
20231208,144700,139312607,984,984,984,984,2
|
|
20231208,144600,139310639,981,983,983,981,3000
|
|
20231208,144500,136363878,983,985,985,983,4729
|
|
20231208,144400,131711816,985,985,985,985,0
|
|
20231208,144300,131711816,985,985,985,985,2
|
|
20231208,144200,131709846,985,985,985,985,119
|
|
20231208,144100,131592631,985,985,985,985,1696
|
|
20231208,144000,129922071,985,985,985,985,0
|
|
20231208,143900,129922071,985,985,985,985,16
|
|
20231208,143800,129906311,985,985,985,985,6
|
|
20231208,143700,129900401,985,985,985,985,40
|
|
20231208,143600,129861001,984,984,985,984,1027
|
|
20231208,143500,128850428,984,984,984,984,0
|
|
20231208,143400,128850428,984,984,984,984,0
|
|
20231208,143300,128850428,984,984,984,984,0
|
|
20231208,143200,128850428,984,984,984,984,800
|
|
20231208,143100,128063228,985,985,985,985,55
|
|
20231208,143000,128009053,985,985,985,985,15
|
|
20231208,142900,127994278,984,984,984,984,680
|
|
20231208,142800,127325158,984,984,984,984,0
|
|
20231208,142700,127325158,984,984,984,984,3523
|
|
20231208,142600,123858526,983,983,983,983,2
|
|
20231208,142500,123856560,984,984,984,984,0
|
|
20231208,142400,123856560,984,984,984,984,450
|
|
20231208,142300,123413760,984,984,984,984,0
|
|
20231208,142200,123413760,984,984,984,984,0
|
|
20231208,142100,123413760,984,984,984,984,1000
|
|
20231208,142000,122429760,985,985,985,985,0
|
|
20231208,141900,122429760,985,985,985,985,1
|
|
20231208,141800,122428775,984,984,984,984,2
|
|
20231208,141700,122426807,985,985,985,985,0
|
|
20231208,141600,122426807,985,984,985,984,46
|
|
20231208,141500,122381503,985,985,985,985,40
|
|
20231208,141400,122342103,985,985,985,985,0
|
|
20231208,141300,122342103,985,985,985,985,26
|
|
20231208,141200,122316493,985,985,985,985,1
|
|
20231208,141100,122315508,985,985,985,985,30
|
|
20231208,141000,122285958,985,985,985,984,114
|
|
20231208,140900,122173720,985,985,985,985,11
|
|
20231208,140800,122162885,985,985,985,985,65
|
|
20231208,140700,122098860,985,985,985,985,10
|
|
20231208,140600,122089010,985,985,985,985,0
|
|
20231208,140500,122089010,985,985,985,984,523
|
|
20231208,140400,121574355,985,985,985,985,100
|
|
20231208,140300,121475855,985,985,985,985,100
|
|
20231208,140200,121377355,985,985,985,985,0
|
|
20231208,140100,121377355,985,984,985,984,11
|
|
20231208,140000,121366523,984,984,984,984,9
|
|
20231208,135900,121357667,984,984,984,984,0
|
|
20231208,135800,121357667,984,984,984,984,0
|
|
20231208,135700,121357667,984,984,984,984,20
|
|
20231208,135600,121337987,985,985,985,985,30
|
|
20231208,135500,121308437,985,985,985,985,0
|
|
20231208,135400,121308437,985,985,985,985,0
|
|
20231208,135300,121308437,985,985,985,985,0
|
|
20231208,135200,121308437,985,985,985,985,0
|
|
20231208,135100,121308437,985,985,985,985,0
|
|
20231208,135000,121308437,985,984,985,984,205
|
|
20231208,134900,121106642,984,984,984,984,118
|
|
20231208,134800,120990530,984,984,984,984,0
|
|
20231208,134700,120990530,984,984,984,984,0
|
|
20231208,134600,120990530,984,984,984,984,0
|
|
20231208,134500,120990530,984,984,984,984,0
|
|
20231208,134400,120990530,984,984,984,984,37
|
|
20231208,134300,120954122,984,984,984,984,14
|
|
20231208,134200,120940346,984,984,984,984,0
|
|
20231208,134100,120940346,984,984,984,984,50
|
|
20231208,134000,120891146,984,984,984,984,0
|
|
20231208,133900,120891146,984,984,984,984,466
|
|
20231208,133800,120432602,984,984,984,984,0
|
|
20231208,133700,120432602,984,984,984,984,29
|
|
20231208,133600,120404066,985,985,985,985,0
|
|
20231208,133500,120404066,985,985,985,985,0
|
|
20231208,133400,120404066,985,985,985,985,2
|
|
20231208,133300,120402096,985,985,985,985,0
|
|
20231208,133200,120402096,985,985,985,985,0
|
|
20231208,133100,120402096,985,985,985,985,0
|
|
20231208,133000,120402096,985,985,985,985,0
|
|
20231208,132900,120402096,985,985,985,985,0
|
|
20231208,132800,120402096,985,985,985,985,0
|
|
20231208,132700,120402096,985,985,985,985,0
|
|
20231208,132600,120402096,985,985,985,985,0
|
|
20231208,132500,120402096,985,985,985,985,0
|
|
20231208,132400,120402096,985,985,985,985,5
|
|
20231208,132300,120397171,985,985,985,985,50
|
|
20231208,132200,120347921,985,985,985,985,1
|
|
20231208,132100,120346936,984,984,984,984,0
|
|
20231208,132000,120346936,984,984,984,984,0
|
|
20231208,131900,120346936,984,984,984,984,0
|
|
20231208,131800,120346936,984,984,984,984,18
|
|
20231208,131700,120329224,984,984,984,984,0
|
|
20231208,131600,120329224,984,984,984,984,0
|
|
20231208,131500,120329224,984,984,984,984,2
|
|
20231208,131400,120327256,985,985,985,985,0
|
|
20231208,131300,120327256,985,985,985,985,0
|
|
20231208,131200,120327256,985,985,985,985,47
|
|
20231208,131100,120280961,985,985,985,985,5
|
|
20231208,131000,120276036,985,985,985,985,101
|
|
20231208,130900,120176551,984,984,984,984,0
|
|
20231208,130800,120176551,984,984,984,984,0
|
|
20231208,130700,120176551,984,985,985,984,52
|
|
20231208,130600,120125332,986,986,986,986,3
|
|
20231208,130500,120122374,980,980,980,980,0
|
|
20231208,130400,120122374,980,981,986,980,3606
|
|
20231208,130300,116586969,981,981,981,981,0
|
|
20231208,130200,116586969,981,986,986,981,7000
|
|
20231208,130100,109715007,987,987,987,987,359
|
|
20231208,130000,109360674,987,986,987,986,125
|
|
20231208,125900,109237389,986,986,986,986,0
|
|
20231208,125800,109237389,986,986,986,986,0
|
|
20231208,125700,109237389,986,986,986,986,0
|
|
20231208,125600,109237389,986,986,986,986,0
|
|
20231208,125500,109237389,986,986,986,986,10
|
|
20231208,125400,109227529,985,985,985,985,2460
|
|
20231208,125300,106804429,985,985,985,985,0
|
|
20231208,125200,106804429,985,985,985,985,0
|
|
20231208,125100,106804429,985,985,985,985,38
|
|
20231208,125000,106766999,985,985,985,985,35
|
|
20231208,124900,106732524,985,985,985,985,10
|
|
20231208,124800,106722674,984,984,984,984,0
|
|
20231208,124700,106722674,984,984,985,984,209
|
|
20231208,124600,106516820,985,985,985,985,10
|
|
20231208,124500,106506970,985,985,985,985,6
|
|
20231208,124400,106501060,983,983,983,983,294
|
|
20231208,124300,106212058,984,984,984,984,10
|
|
20231208,124200,106202218,985,985,985,985,10
|
|
20231208,124100,106192368,984,984,984,984,200
|
|
20231208,124000,105995568,983,984,984,983,220
|
|
20231208,123900,105779298,985,985,985,985,0
|
|
20231208,123800,105779298,985,985,985,985,210
|
|
20231208,123700,105572448,985,985,985,985,10
|
|
20231208,123600,105562598,985,984,985,984,420
|
|
20231208,123500,105149317,985,985,985,985,1
|
|
20231208,123400,105148332,985,985,985,985,0
|
|
20231208,123300,105148332,985,985,985,985,0
|
|
20231208,123200,105148332,985,985,985,985,160
|
|
20231208,123100,104990732,985,985,985,985,40
|
|
20231208,123000,104951332,985,985,985,985,11
|
|
20231208,122900,104940497,985,982,985,982,20
|
|
20231208,122800,104920827,985,985,985,985,0
|
|
20231208,122700,104920827,985,985,985,985,1301
|
|
20231208,122600,103639342,985,985,985,985,1
|
|
20231208,122500,103638357,981,981,981,981,0
|
|
20231208,122400,103638357,981,981,981,981,0
|
|
20231208,122300,103638357,981,981,981,981,0
|
|
20231208,122200,103638357,981,981,981,981,945
|
|
20231208,122100,102711312,981,981,981,981,0
|
|
20231208,122000,102711312,981,981,981,981,0
|
|
20231208,121900,102711312,981,981,981,981,88
|
|
20231208,121800,102624984,981,982,982,981,2747
|
|
20231208,121700,99929549,982,982,982,982,0
|
|
20231208,121600,99929549,982,982,982,982,0
|
|
20231208,121500,99929549,982,982,982,982,0
|
|
20231208,121400,99929549,982,982,982,982,2
|
|
20231208,121300,99927585,982,983,983,982,1562
|
|
20231208,121200,98393699,983,983,983,983,0
|
|
20231208,121100,98393699,983,983,983,983,1
|
|
20231208,121000,98392716,982,982,982,982,1466
|
|
20231208,120900,96953104,982,982,982,982,0
|
|
20231208,120800,96953104,982,982,982,982,200
|
|
20231208,120700,96756704,983,983,983,983,960
|
|
20231208,120600,95813024,983,983,983,983,444
|
|
20231208,120500,95376572,984,983,984,983,1273
|
|
20231208,120400,94125188,984,984,984,984,1951
|
|
20231208,120300,92205404,985,985,985,985,0
|
|
20231208,120200,92205404,985,985,985,985,0
|
|
20231208,120100,92205404,985,985,985,985,9
|
|
20231208,120000,92196539,984,984,984,984,0
|
|
20231208,115900,92196539,984,984,984,984,1102
|
|
20231208,115800,91112171,984,984,984,984,0
|
|
20231208,115700,91112171,984,985,985,984,3070
|
|
20231208,115600,88091290,985,985,985,985,2
|
|
20231208,115500,88089320,985,985,985,985,0
|
|
20231208,115400,88089320,985,985,985,985,3
|
|
20231208,115300,88086365,985,985,985,985,17
|
|
20231208,115200,88069620,985,984,985,984,28
|
|
20231208,115100,88042041,986,986,986,986,0
|
|
20231208,115000,88042041,986,986,986,986,0
|
|
20231208,114900,88042041,986,986,986,986,0
|
|
20231208,114800,88042041,986,986,986,986,0
|
|
20231208,114700,88042041,986,986,986,986,11
|
|
20231208,114600,88031195,986,986,986,986,909
|
|
20231208,114500,87134921,984,984,984,984,0
|
|
20231208,114400,87134921,984,985,985,984,13
|
|
20231208,114300,87122128,985,985,985,985,500
|
|
20231208,114200,86629628,984,984,984,984,1
|
|
20231208,114100,86628644,987,987,987,987,0
|
|
20231208,114000,86628644,987,984,987,984,97
|
|
20231208,113900,86533166,984,985,985,984,482
|
|
20231208,113800,86058877,986,986,986,985,161
|
|
20231208,113700,85900279,987,987,987,987,8
|
|
20231208,113600,85892383,987,987,987,987,0
|
|
20231208,113500,85892383,987,987,987,987,0
|
|
20231208,113400,85892383,987,987,987,987,7
|
|
20231208,113300,85885474,987,987,987,987,8
|
|
20231208,113200,85877578,987,985,987,985,11
|
|
20231208,113100,85866741,986,986,986,986,0
|
|
20231208,113000,85866741,986,986,986,986,1
|
|
20231208,112900,85865755,986,986,986,986,1
|
|
20231208,112800,85864769,986,986,986,986,424
|
|
20231208,112700,85446705,986,986,986,986,0
|
|
20231208,112600,85446705,986,986,986,986,0
|
|
20231208,112500,85446705,986,986,986,986,3
|
|
20231208,112400,85443747,986,986,986,986,13
|
|
20231208,112300,85430929,986,986,986,986,35
|
|
20231208,112200,85396419,987,986,987,986,122
|
|
20231208,112100,85276123,986,985,986,985,249
|
|
20231208,112000,85030857,985,985,985,985,0
|
|
20231208,111900,85030857,985,985,985,985,0
|
|
20231208,111800,85030857,985,985,985,985,10
|
|
20231208,111700,85021007,986,986,986,986,7
|
|
20231208,111600,85014105,986,986,986,986,1
|
|
20231208,111500,85013119,986,986,986,986,0
|
|
20231208,111400,85013119,986,986,986,986,1
|
|
20231208,111300,85012133,986,986,986,986,3
|
|
20231208,111200,85009175,987,987,987,987,50
|
|
20231208,111100,84959825,987,987,987,987,0
|
|
20231208,111000,84959825,987,987,987,987,0
|
|
20231208,110900,84959825,987,987,987,987,0
|
|
20231208,110800,84959825,987,987,987,987,0
|
|
20231208,110700,84959825,987,987,987,987,30
|
|
20231208,110600,84930215,986,986,986,986,49
|
|
20231208,110500,84881901,987,987,987,987,61
|
|
20231208,110400,84821694,987,987,987,987,0
|
|
20231208,110300,84821694,987,987,987,987,0
|
|
20231208,110200,84821694,987,987,987,987,0
|
|
20231208,110100,84821694,987,987,987,987,1
|
|
20231208,110000,84820707,984,984,984,984,1
|
|
20231208,105900,84819723,983,987,987,983,5218
|
|
20231208,105800,79685047,986,986,986,986,109
|
|
20231208,105700,79577573,987,987,987,987,2
|
|
20231208,105600,79575599,986,986,986,986,0
|
|
20231208,105500,79575599,986,986,986,986,100
|
|
20231208,105400,79476999,987,987,987,987,22
|
|
20231208,105300,79455285,987,987,987,987,0
|
|
20231208,105200,79455285,987,987,987,987,46
|
|
20231208,105100,79409883,987,987,987,987,5
|
|
20231208,105000,79404948,988,988,988,988,195
|
|
20231208,104900,79212288,988,988,988,988,0
|
|
20231208,104800,79212288,988,988,988,988,3
|
|
20231208,104700,79209324,988,988,988,988,50
|
|
20231208,104600,79159924,988,988,988,988,0
|
|
20231208,104500,79159924,988,986,988,986,96
|
|
20231208,104400,79065256,985,985,985,985,0
|
|
20231208,104300,79065256,985,985,985,985,781
|
|
20231208,104200,78295971,985,985,985,985,0
|
|
20231208,104100,78295971,985,985,985,985,0
|
|
20231208,104000,78295971,985,986,986,985,102
|
|
20231208,103900,78195499,985,985,985,985,0
|
|
20231208,103800,78195499,985,985,985,985,1100
|
|
20231208,103700,77111999,986,986,986,986,101
|
|
20231208,103600,77012413,986,986,986,986,2040
|
|
20231208,103500,75000973,985,985,985,985,500
|
|
20231208,103400,74508473,986,986,986,986,1
|
|
20231208,103300,74507487,986,986,986,986,10
|
|
20231208,103200,74497627,986,986,986,986,14
|
|
20231208,103100,74483823,986,986,986,986,0
|
|
20231208,103000,74483823,986,986,986,986,11
|
|
20231208,102900,74472977,986,986,986,986,0
|
|
20231208,102800,74472977,986,986,986,986,2
|
|
20231208,102700,74471005,986,986,986,986,9
|
|
20231208,102600,74462131,986,986,986,986,0
|
|
20231208,102500,74462131,986,986,986,986,0
|
|
20231208,102400,74462131,986,986,986,986,0
|
|
20231208,102300,74462131,986,986,986,986,2
|
|
20231208,102200,74460159,986,988,988,986,1681
|
|
20231208,102100,72802676,986,986,986,986,1
|
|
20231208,102000,72801690,985,987,987,985,774
|
|
20231208,101900,72038558,987,988,988,987,185
|
|
20231208,101800,71855905,989,989,989,989,1011
|
|
20231208,101700,70856026,989,989,989,989,4
|
|
20231208,101600,70852070,989,989,989,989,0
|
|
20231208,101500,70852070,989,989,989,989,18
|
|
20231208,101400,70834268,989,989,989,989,120
|
|
20231208,101300,70715588,987,987,987,987,0
|
|
20231208,101200,70715588,987,987,987,987,300
|
|
20231208,101100,70419488,987,988,988,987,262
|
|
20231208,101000,70160644,988,988,988,988,8
|
|
20231208,100900,70152740,988,989,989,988,213
|
|
20231208,100800,69942085,989,989,989,989,1
|
|
20231208,100700,69941096,989,987,989,987,1229
|
|
20231208,100600,68726650,988,988,988,986,15
|
|
20231208,100500,68711832,988,988,988,988,2
|
|
20231208,100400,68709856,988,987,988,987,55
|
|
20231208,100300,68655566,988,988,988,988,0
|
|
20231208,100200,68655566,988,988,988,988,51
|
|
20231208,100100,68605178,988,988,988,988,0
|
|
20231208,100000,68605178,988,988,988,988,1116
|
|
20231208,095900,67502570,988,988,988,988,20
|
|
20231208,095800,67482810,989,989,989,989,0
|
|
20231208,095700,67482810,989,986,989,986,1000
|
|
20231208,095600,66495563,982,982,982,982,0
|
|
20231208,095500,66495563,982,987,987,982,4625
|
|
20231208,095400,61944473,987,987,987,987,2
|
|
20231208,095300,61942499,989,989,989,989,0
|
|
20231208,095200,61942499,989,989,989,989,12
|
|
20231208,095100,61930631,989,989,989,989,0
|
|
20231208,095000,61930631,989,989,989,989,0
|
|
20231208,094900,61930631,989,989,989,989,6
|
|
20231208,094800,61924697,989,989,989,989,0
|
|
20231208,094700,61924697,989,988,989,984,5355
|
|
20231208,094600,56640855,989,989,989,989,85
|
|
20231208,094500,56556790,989,989,989,989,2
|
|
20231208,094400,56554812,989,989,989,989,20
|
|
20231208,094300,56535032,989,988,989,987,5221
|
|
20231208,094200,51381821,989,988,989,988,1073
|
|
20231208,094100,50321596,988,988,988,988,1028
|
|
20231208,094000,49305932,989,989,989,989,597
|
|
20231208,093900,48715499,989,989,989,989,4403
|
|
20231208,093800,44360932,989,987,989,987,722
|
|
20231208,093700,43647793,983,985,988,983,2739
|
|
20231208,093600,40951281,985,985,985,985,442
|
|
20231208,093500,40515911,985,985,985,985,1825
|
|
20231208,093400,38718286,985,985,985,985,1210
|
|
20231208,093300,37526436,985,985,985,985,38
|
|
20231208,093200,37489006,985,985,985,985,2
|
|
20231208,093100,37487036,984,984,984,984,0
|
|
20231208,093000,37487036,984,984,984,984,1
|
|
20231208,092900,37486052,984,984,984,984,1026
|
|
20231208,092800,36476468,985,986,986,985,1940
|
|
20231208,092700,34564728,986,989,989,986,1208
|
|
20231208,092600,33371589,989,987,989,987,1628
|
|
20231208,092500,31762822,987,985,987,985,14488
|
|
20231208,092400,17491409,985,985,985,985,313
|
|
20231208,092300,17183104,985,985,985,985,2145
|
|
20231208,092200,15070279,985,985,985,985,203
|
|
20231208,092100,14870324,985,985,985,985,95
|
|
20231208,092000,14776749,984,984,984,984,38
|
|
20231208,091900,14739357,984,984,985,984,958
|
|
20231208,091800,13796675,984,984,984,984,100
|
|
20231208,091700,13698275,984,984,984,983,1416
|
|
20231208,091600,12305735,984,984,984,984,200
|
|
20231208,091500,12108935,984,985,985,984,616
|
|
20231208,091400,11502190,985,985,985,985,205
|
|
20231208,091300,11300265,985,982,985,982,3007
|
|
20231208,091200,8347374,981,983,983,981,1000
|
|
20231208,091100,7366362,985,985,985,985,0
|
|
20231208,091000,7366362,985,984,985,984,200
|
|
20231208,090900,7169561,984,980,984,980,3164
|
|
20231208,090800,4068831,980,984,984,980,1001
|
|
20231208,090700,3087075,984,985,985,984,64
|
|
20231208,090600,3024054,985,985,985,985,23
|
|
20231208,090500,3001399,981,981,981,981,0
|
|
20231208,090400,3001399,981,984,984,981,100
|
|
20231208,090300,2903260,985,985,985,985,2
|
|
20231208,090200,2901290,983,983,983,981,626
|
|
20231208,090100,2286954,983,983,983,983,165
|
|
20231208,090000,2124759,984,986,986,984,2156
|