717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,205400,124906135,989,989,989,989,1649
|
|
20231211,205300,124906135,989,989,989,989,0
|
|
20231211,205200,124906135,989,989,989,989,0
|
|
20231211,205100,124906135,989,989,989,989,0
|
|
20231211,205000,124906135,989,989,989,989,0
|
|
20231211,204900,124906135,989,989,989,989,0
|
|
20231211,204800,124906135,989,989,989,989,0
|
|
20231211,204700,124906135,989,989,989,989,0
|
|
20231211,204600,124906135,989,989,989,989,0
|
|
20231211,204500,124906135,989,989,989,989,0
|
|
20231211,204400,124906135,989,989,989,989,0
|
|
20231211,204300,124906135,989,989,989,989,0
|
|
20231211,204200,124906135,989,989,989,989,0
|
|
20231211,204100,124906135,989,989,989,989,0
|
|
20231211,204000,124906135,989,989,989,989,0
|
|
20231211,203900,124906135,989,989,989,989,0
|
|
20231211,203800,124906135,989,989,989,989,0
|
|
20231211,203700,124906135,989,989,989,989,0
|
|
20231211,203600,124906135,989,989,989,989,0
|
|
20231211,203500,124906135,989,989,989,989,0
|
|
20231211,203400,124906135,989,989,989,989,0
|
|
20231211,203300,124906135,989,989,989,989,0
|
|
20231211,203200,124906135,989,989,989,989,0
|
|
20231211,203100,124906135,989,989,989,989,0
|
|
20231211,203000,124906135,989,989,989,989,0
|
|
20231211,202900,124906135,989,989,989,989,0
|
|
20231211,202800,124906135,989,989,989,989,0
|
|
20231211,202700,124906135,989,989,989,989,0
|
|
20231211,202600,124906135,989,989,989,989,0
|
|
20231211,202500,124906135,989,989,989,989,0
|
|
20231211,202400,124906135,989,989,989,989,1649
|
|
20231211,202300,124906135,989,989,989,989,0
|
|
20231211,202200,124906135,989,989,989,989,0
|
|
20231211,202100,124906135,989,989,989,989,0
|
|
20231211,202000,124906135,989,989,989,989,0
|
|
20231211,201900,124906135,989,989,989,989,0
|
|
20231211,201800,124906135,989,989,989,989,0
|
|
20231211,201700,124906135,989,989,989,989,0
|
|
20231211,201600,124906135,989,989,989,989,0
|
|
20231211,201500,124906135,989,989,989,989,0
|
|
20231211,201400,124906135,989,989,989,989,0
|
|
20231211,201300,124906135,989,989,989,989,0
|
|
20231211,201200,124906135,989,989,989,989,0
|
|
20231211,201100,124906135,989,989,989,989,0
|
|
20231211,201000,124906135,989,989,989,989,0
|
|
20231211,200900,124906135,989,989,989,989,0
|
|
20231211,200800,124906135,989,989,989,989,0
|
|
20231211,200700,124906135,989,989,989,989,0
|
|
20231211,200600,124906135,989,989,989,989,0
|
|
20231211,200500,124906135,989,989,989,989,0
|
|
20231211,200400,124906135,989,989,989,989,0
|
|
20231211,200300,124906135,989,989,989,989,0
|
|
20231211,200200,124906135,989,989,989,989,0
|
|
20231211,200100,124906135,989,989,989,989,0
|
|
20231211,200000,124906135,989,989,989,989,0
|
|
20231211,195900,124906135,989,989,989,989,0
|
|
20231211,195800,124906135,989,989,989,989,0
|
|
20231211,195700,124906135,989,989,989,989,0
|
|
20231211,195600,124906135,989,989,989,989,0
|
|
20231211,195500,124906135,989,989,989,989,0
|
|
20231211,195400,124906135,989,989,989,989,1649
|
|
20231211,195300,124906135,989,989,989,989,0
|
|
20231211,195200,124906135,989,989,989,989,0
|
|
20231211,195100,124906135,989,989,989,989,0
|
|
20231211,195000,124906135,989,989,989,989,0
|
|
20231211,194900,124906135,989,989,989,989,0
|
|
20231211,194800,124906135,989,989,989,989,0
|
|
20231211,194700,124906135,989,989,989,989,0
|
|
20231211,194600,124906135,989,989,989,989,0
|
|
20231211,194500,124906135,989,989,989,989,0
|
|
20231211,194400,124906135,989,989,989,989,0
|
|
20231211,194300,124906135,989,989,989,989,0
|
|
20231211,194200,124906135,989,989,989,989,0
|
|
20231211,194100,124906135,989,989,989,989,0
|
|
20231211,194000,124906135,989,989,989,989,0
|
|
20231211,193900,124906135,989,989,989,989,0
|
|
20231211,193800,124906135,989,989,989,989,0
|
|
20231211,193700,124906135,989,989,989,989,0
|
|
20231211,193600,124906135,989,989,989,989,0
|
|
20231211,193500,124906135,989,989,989,989,0
|
|
20231211,193400,124906135,989,989,989,989,0
|
|
20231211,193300,124906135,989,989,989,989,0
|
|
20231211,193200,124906135,989,989,989,989,0
|
|
20231211,193100,124906135,989,989,989,989,0
|
|
20231211,193000,124906135,989,989,989,989,0
|
|
20231211,192900,124906135,989,989,989,989,0
|
|
20231211,192800,124906135,989,989,989,989,0
|
|
20231211,192700,124906135,989,989,989,989,0
|
|
20231211,192600,124906135,989,989,989,989,0
|
|
20231211,192500,124906135,989,989,989,989,0
|
|
20231211,192400,124906135,989,989,989,989,1649
|
|
20231211,192300,124906135,989,989,989,989,0
|
|
20231211,192200,124906135,989,989,989,989,0
|
|
20231211,192100,124906135,989,989,989,989,0
|
|
20231211,192000,124906135,989,989,989,989,0
|
|
20231211,191900,124906135,989,989,989,989,0
|
|
20231211,191800,124906135,989,989,989,989,0
|
|
20231211,191700,124906135,989,989,989,989,0
|
|
20231211,191600,124906135,989,989,989,989,0
|
|
20231211,191500,124906135,989,989,989,989,0
|
|
20231211,191400,124906135,989,989,989,989,0
|
|
20231211,191300,124906135,989,989,989,989,0
|
|
20231211,191200,124906135,989,989,989,989,0
|
|
20231211,191100,124906135,989,989,989,989,0
|
|
20231211,191000,124906135,989,989,989,989,0
|
|
20231211,190900,124906135,989,989,989,989,0
|
|
20231211,190800,124906135,989,989,989,989,0
|
|
20231211,190700,124906135,989,989,989,989,0
|
|
20231211,190600,124906135,989,989,989,989,0
|
|
20231211,190500,124906135,989,989,989,989,0
|
|
20231211,190400,124906135,989,989,989,989,0
|
|
20231211,190300,124906135,989,989,989,989,0
|
|
20231211,190200,124906135,989,989,989,989,0
|
|
20231211,190100,124906135,989,989,989,989,0
|
|
20231211,190000,124906135,989,989,989,989,0
|
|
20231211,185900,124906135,989,989,989,989,0
|
|
20231211,185800,124906135,989,989,989,989,0
|
|
20231211,185700,124906135,989,989,989,989,0
|
|
20231211,185600,124906135,989,989,989,989,0
|
|
20231211,185500,124906135,989,989,989,989,0
|
|
20231211,185400,124906135,989,989,989,989,1649
|
|
20231211,185300,124906135,989,989,989,989,0
|
|
20231211,185200,124906135,989,989,989,989,0
|
|
20231211,185100,124906135,989,989,989,989,0
|
|
20231211,185000,124906135,989,989,989,989,0
|
|
20231211,184900,124906135,989,989,989,989,0
|
|
20231211,184800,124906135,989,989,989,989,0
|
|
20231211,184700,124906135,989,989,989,989,0
|
|
20231211,184600,124906135,989,989,989,989,0
|
|
20231211,184500,124906135,989,989,989,989,0
|
|
20231211,184400,124906135,989,989,989,989,0
|
|
20231211,184300,124906135,989,989,989,989,0
|
|
20231211,184200,124906135,989,989,989,989,0
|
|
20231211,184100,124906135,989,989,989,989,0
|
|
20231211,184000,124906135,989,989,989,989,0
|
|
20231211,183900,124906135,989,989,989,989,0
|
|
20231211,183800,124906135,989,989,989,989,0
|
|
20231211,183700,124906135,989,989,989,989,0
|
|
20231211,183600,124906135,989,989,989,989,0
|
|
20231211,183500,124906135,989,989,989,989,0
|
|
20231211,183400,124906135,989,989,989,989,0
|
|
20231211,183300,124906135,989,989,989,989,0
|
|
20231211,183200,124906135,989,989,989,989,0
|
|
20231211,183100,124906135,989,989,989,989,0
|
|
20231211,183000,124906135,989,989,989,989,0
|
|
20231211,182900,124906135,989,989,989,989,0
|
|
20231211,182800,124906135,989,989,989,989,0
|
|
20231211,182700,124906135,989,989,989,989,0
|
|
20231211,182600,124906135,989,989,989,989,0
|
|
20231211,182500,124906135,989,989,989,989,0
|
|
20231211,182400,124906135,989,989,989,989,1649
|
|
20231211,182300,124906135,989,989,989,989,0
|
|
20231211,182200,124906135,989,989,989,989,0
|
|
20231211,182100,124906135,989,989,989,989,0
|
|
20231211,182000,124906135,989,989,989,989,0
|
|
20231211,181900,124906135,989,989,989,989,0
|
|
20231211,181800,124906135,989,989,989,989,0
|
|
20231211,181700,124906135,989,989,989,989,0
|
|
20231211,181600,124906135,989,989,989,989,0
|
|
20231211,181500,124906135,989,989,989,989,0
|
|
20231211,181400,124906135,989,989,989,989,0
|
|
20231211,181300,124906135,989,989,989,989,0
|
|
20231211,181200,124906135,989,989,989,989,0
|
|
20231211,181100,124906135,989,989,989,989,0
|
|
20231211,181000,124906135,989,989,989,989,0
|
|
20231211,180900,124906135,989,989,989,989,0
|
|
20231211,180800,124906135,989,989,989,989,0
|
|
20231211,180700,124906135,989,989,989,989,0
|
|
20231211,180600,124906135,989,989,989,989,0
|
|
20231211,180500,124906135,989,989,989,989,0
|
|
20231211,180400,124906135,989,989,989,989,0
|
|
20231211,180300,124906135,989,989,989,989,0
|
|
20231211,180200,124906135,989,989,989,989,0
|
|
20231211,180100,124906135,989,989,989,989,0
|
|
20231211,180000,124906135,989,989,989,989,0
|
|
20231211,175900,124906135,989,989,989,989,0
|
|
20231211,175800,124906135,989,989,989,989,0
|
|
20231211,175700,124906135,989,989,989,989,0
|
|
20231211,175600,124906135,989,989,989,989,0
|
|
20231211,175500,124906135,989,989,989,989,0
|
|
20231211,175400,124906135,989,989,989,989,1649
|
|
20231211,175300,124906135,989,989,989,989,0
|
|
20231211,175200,124906135,989,989,989,989,0
|
|
20231211,175100,124906135,989,989,989,989,0
|
|
20231211,175000,124906135,989,989,989,989,0
|
|
20231211,174900,124906135,989,989,989,989,0
|
|
20231211,174800,124906135,989,989,989,989,0
|
|
20231211,174700,124906135,989,989,989,989,0
|
|
20231211,174600,124906135,989,989,989,989,0
|
|
20231211,174500,124906135,989,989,989,989,0
|
|
20231211,174400,124906135,989,989,989,989,0
|
|
20231211,174300,124906135,989,989,989,989,0
|
|
20231211,174200,124906135,989,989,989,989,0
|
|
20231211,174100,124906135,989,989,989,989,0
|
|
20231211,174000,124906135,989,989,989,989,0
|
|
20231211,173900,124906135,989,989,989,989,0
|
|
20231211,173800,124906135,989,989,989,989,0
|
|
20231211,173700,124906135,989,989,989,989,0
|
|
20231211,173600,124906135,989,989,989,989,0
|
|
20231211,173500,124906135,989,989,989,989,0
|
|
20231211,173400,124906135,989,989,989,989,0
|
|
20231211,173300,124906135,989,989,989,989,0
|
|
20231211,173200,124906135,989,989,989,989,0
|
|
20231211,173100,124906135,989,989,989,989,0
|
|
20231211,173000,124906135,989,989,989,989,0
|
|
20231211,172900,124906135,989,989,989,989,0
|
|
20231211,172800,124906135,989,989,989,989,0
|
|
20231211,172700,124906135,989,989,989,989,0
|
|
20231211,172600,124906135,989,989,989,989,0
|
|
20231211,172500,124906135,989,989,989,989,0
|
|
20231211,172400,124906135,989,989,989,989,1649
|
|
20231211,172300,124906135,989,989,989,989,0
|
|
20231211,172200,124906135,989,989,989,989,0
|
|
20231211,172100,124906135,989,989,989,989,0
|
|
20231211,172000,124906135,989,989,989,989,0
|
|
20231211,171900,124906135,989,989,989,989,0
|
|
20231211,171800,124906135,989,989,989,989,0
|
|
20231211,171700,124906135,989,989,989,989,0
|
|
20231211,171600,124906135,989,989,989,989,0
|
|
20231211,171500,124906135,989,989,989,989,0
|
|
20231211,171400,124906135,989,989,989,989,0
|
|
20231211,171300,124906135,989,989,989,989,0
|
|
20231211,171200,124906135,989,989,989,989,0
|
|
20231211,171100,124906135,989,989,989,989,0
|
|
20231211,171000,124906135,989,989,989,989,0
|
|
20231211,170900,124906135,989,989,989,989,0
|
|
20231211,170800,124906135,989,989,989,989,0
|
|
20231211,170700,124906135,989,989,989,989,0
|
|
20231211,170600,124906135,989,989,989,989,0
|
|
20231211,170500,124906135,989,989,989,989,0
|
|
20231211,170400,124906135,989,989,989,989,0
|
|
20231211,170300,124906135,989,989,989,989,0
|
|
20231211,170200,124906135,989,989,989,989,0
|
|
20231211,170100,124906135,989,989,989,989,0
|
|
20231211,170000,124906135,989,989,989,989,0
|
|
20231211,165900,124906135,989,989,989,989,0
|
|
20231211,165800,124906135,989,989,989,989,0
|
|
20231211,165700,124906135,989,989,989,989,0
|
|
20231211,165600,124906135,989,989,989,989,0
|
|
20231211,165500,124906135,989,989,989,989,0
|
|
20231211,165400,124906135,989,989,989,989,1649
|
|
20231211,165300,124906135,989,989,989,989,0
|
|
20231211,165200,124906135,989,989,989,989,0
|
|
20231211,165100,124906135,989,989,989,989,0
|
|
20231211,165000,124906135,989,989,989,989,0
|
|
20231211,164900,124906135,989,989,989,989,0
|
|
20231211,164800,124906135,989,989,989,989,0
|
|
20231211,164700,124906135,989,989,989,989,0
|
|
20231211,164600,124906135,989,989,989,989,0
|
|
20231211,164500,124906135,989,989,989,989,0
|
|
20231211,164400,124906135,989,989,989,989,0
|
|
20231211,164300,124906135,989,989,989,989,0
|
|
20231211,164200,124906135,989,989,989,989,0
|
|
20231211,164100,124906135,989,989,989,989,0
|
|
20231211,164000,124906135,989,989,989,989,0
|
|
20231211,163900,124906135,989,989,989,989,0
|
|
20231211,163800,124906135,989,989,989,989,0
|
|
20231211,163700,124906135,989,989,989,989,0
|
|
20231211,163600,124906135,989,989,989,989,0
|
|
20231211,163500,124906135,989,989,989,989,0
|
|
20231211,163400,124906135,989,989,989,989,0
|
|
20231211,163300,124906135,989,989,989,989,0
|
|
20231211,163200,124906135,989,989,989,989,0
|
|
20231211,163100,124906135,989,989,989,989,0
|
|
20231211,163000,124906135,989,989,989,989,0
|
|
20231211,162900,124906135,989,989,989,989,0
|
|
20231211,162800,124906135,989,989,989,989,0
|
|
20231211,162700,124906135,989,989,989,989,0
|
|
20231211,162600,124906135,989,989,989,989,0
|
|
20231211,162500,124906135,989,989,989,989,0
|
|
20231211,162400,124906135,989,989,989,989,1649
|
|
20231211,162300,124906135,989,989,989,989,0
|
|
20231211,162200,124906135,989,989,989,989,0
|
|
20231211,162100,124906135,989,989,989,989,0
|
|
20231211,162000,124906135,989,989,989,989,0
|
|
20231211,161900,124906135,989,989,989,989,0
|
|
20231211,161800,124906135,989,989,989,989,0
|
|
20231211,161700,124906135,989,989,989,989,0
|
|
20231211,161600,124906135,989,989,989,989,0
|
|
20231211,161500,124906135,989,989,989,989,0
|
|
20231211,161400,124906135,989,989,989,989,0
|
|
20231211,161300,124906135,989,989,989,989,0
|
|
20231211,161200,124906135,989,989,989,989,0
|
|
20231211,161100,124906135,989,989,989,989,0
|
|
20231211,161000,124906135,989,989,989,989,0
|
|
20231211,160900,124906135,989,989,989,989,0
|
|
20231211,160800,124906135,989,989,989,989,0
|
|
20231211,160700,124906135,989,989,989,989,0
|
|
20231211,160600,124906135,989,989,989,989,0
|
|
20231211,160500,124906135,989,989,989,989,0
|
|
20231211,160400,124906135,989,989,989,989,0
|
|
20231211,160300,124906135,989,989,989,989,0
|
|
20231211,160200,124906135,989,989,989,989,0
|
|
20231211,160100,124906135,989,989,989,989,0
|
|
20231211,160000,124906135,989,989,989,989,0
|
|
20231211,155900,124906135,989,989,989,989,0
|
|
20231211,155800,124906135,989,989,989,989,0
|
|
20231211,155700,124906135,989,989,989,989,0
|
|
20231211,155600,124906135,989,989,989,989,0
|
|
20231211,155500,124906135,989,989,989,989,0
|
|
20231211,155400,124906135,989,989,989,989,1649
|
|
20231211,155300,124906135,989,989,989,989,0
|
|
20231211,155200,124906135,989,989,989,989,0
|
|
20231211,155100,124906135,989,989,989,989,0
|
|
20231211,155000,124906135,989,989,989,989,0
|
|
20231211,154900,124906135,989,989,989,989,0
|
|
20231211,154800,124906135,989,989,989,989,0
|
|
20231211,154700,124906135,989,989,989,989,0
|
|
20231211,154600,124906135,989,989,989,989,0
|
|
20231211,154500,124906135,989,989,989,989,0
|
|
20231211,154400,124906135,989,989,989,989,0
|
|
20231211,154300,124906135,989,989,989,989,0
|
|
20231211,154200,124906135,989,989,989,989,0
|
|
20231211,154100,124906135,989,989,989,989,0
|
|
20231211,154000,124906135,989,989,989,989,0
|
|
20231211,153900,124906135,989,989,989,989,0
|
|
20231211,153800,124906135,989,989,989,989,0
|
|
20231211,153700,124906135,989,989,989,989,0
|
|
20231211,153600,124906135,989,989,989,989,0
|
|
20231211,153500,124906135,989,989,989,989,0
|
|
20231211,153400,124906135,989,989,989,989,0
|
|
20231211,153300,124906135,989,989,989,989,0
|
|
20231211,153200,124906135,989,989,989,989,0
|
|
20231211,153100,124906135,989,989,989,989,0
|
|
20231211,153000,124906135,989,989,989,989,1649
|
|
20231211,152900,123275274,988,988,988,988,0
|
|
20231211,152800,123275274,988,988,988,988,0
|
|
20231211,152700,123275274,988,988,988,988,0
|
|
20231211,152600,123275274,988,988,988,988,0
|
|
20231211,152500,123275274,988,988,988,988,0
|
|
20231211,152400,123275274,988,988,988,988,0
|
|
20231211,152300,123275274,988,988,988,988,0
|
|
20231211,152200,123275274,988,988,988,988,0
|
|
20231211,152100,123275274,988,988,988,988,0
|
|
20231211,152000,123275274,988,988,988,988,0
|
|
20231211,151900,123275274,988,987,988,987,3241
|
|
20231211,151800,120073917,987,987,987,987,1
|
|
20231211,151700,120072930,986,986,986,986,0
|
|
20231211,151600,120072930,986,986,986,986,0
|
|
20231211,151500,120072930,986,986,986,986,0
|
|
20231211,151400,120072930,986,986,986,986,0
|
|
20231211,151300,120072930,986,986,986,986,0
|
|
20231211,151200,120072930,986,986,987,986,43
|
|
20231211,151100,120030522,987,987,987,987,20
|
|
20231211,151000,120010782,987,987,987,987,0
|
|
20231211,150900,120010782,987,987,987,987,0
|
|
20231211,150800,120010782,987,987,987,987,227
|
|
20231211,150700,119786733,987,987,987,987,0
|
|
20231211,150600,119786733,987,987,987,987,466
|
|
20231211,150500,119326791,987,987,987,987,36
|
|
20231211,150400,119291259,987,987,987,987,601
|
|
20231211,150300,118698072,988,988,988,988,0
|
|
20231211,150200,118698072,988,988,988,988,0
|
|
20231211,150100,118698072,988,988,988,988,0
|
|
20231211,150000,118698072,988,988,988,988,29
|
|
20231211,145900,118669420,988,988,988,988,1
|
|
20231211,145800,118668432,988,988,988,988,3
|
|
20231211,145700,118665468,988,987,988,987,376
|
|
20231211,145600,118294256,987,988,988,987,1234
|
|
20231211,145500,117075988,988,988,988,988,100
|
|
20231211,145400,116977188,988,988,988,988,0
|
|
20231211,145300,116977188,988,989,989,988,420
|
|
20231211,145200,116561828,989,989,989,989,0
|
|
20231211,145100,116561828,989,989,989,989,0
|
|
20231211,145000,116561828,989,989,989,989,0
|
|
20231211,144900,116561828,989,987,989,987,604
|
|
20231211,144800,115964476,987,987,987,987,44
|
|
20231211,144700,115921048,987,987,987,986,3348
|
|
20231211,144600,112617693,989,989,989,989,6
|
|
20231211,144500,112611759,989,988,989,987,1508
|
|
20231211,144400,111123354,988,989,989,988,505
|
|
20231211,144300,110624413,988,988,988,988,5
|
|
20231211,144200,110619473,988,988,988,988,0
|
|
20231211,144100,110619473,988,988,988,988,1
|
|
20231211,144000,110618485,988,988,988,988,10
|
|
20231211,143900,110608605,987,987,987,987,0
|
|
20231211,143800,110608605,987,987,988,987,1005
|
|
20231211,143700,109616669,987,987,987,987,0
|
|
20231211,143600,109616669,987,987,987,987,0
|
|
20231211,143500,109616669,987,987,987,987,14
|
|
20231211,143400,109602851,989,989,989,989,0
|
|
20231211,143300,109602851,989,989,989,989,0
|
|
20231211,143200,109602851,989,989,989,989,0
|
|
20231211,143100,109602851,989,989,989,989,3
|
|
20231211,143000,109599884,989,989,989,989,0
|
|
20231211,142900,109599884,989,988,989,988,50
|
|
20231211,142800,109550482,988,988,988,988,1
|
|
20231211,142700,109549494,988,988,988,988,2330
|
|
20231211,142600,107247454,989,989,989,989,162
|
|
20231211,142500,107087236,988,988,988,988,102
|
|
20231211,142400,106986460,988,988,988,988,0
|
|
20231211,142300,106986460,988,988,988,988,10
|
|
20231211,142200,106976580,988,988,988,988,0
|
|
20231211,142100,106976580,988,988,988,988,0
|
|
20231211,142000,106976580,988,988,988,988,550
|
|
20231211,141900,106433180,989,989,989,989,1
|
|
20231211,141800,106432191,989,989,989,989,1
|
|
20231211,141700,106431202,989,989,989,989,1
|
|
20231211,141600,106430213,989,989,989,989,4
|
|
20231211,141500,106426257,989,988,989,988,693
|
|
20231211,141400,105741073,989,989,989,989,0
|
|
20231211,141300,105741073,989,989,989,989,10
|
|
20231211,141200,105731183,989,989,989,989,11
|
|
20231211,141100,105720304,989,989,989,989,0
|
|
20231211,141000,105720304,989,989,989,989,2
|
|
20231211,140900,105718326,989,989,989,989,0
|
|
20231211,140800,105718326,989,989,989,989,162
|
|
20231211,140700,105558108,989,989,989,989,0
|
|
20231211,140600,105558108,989,989,989,989,101
|
|
20231211,140500,105458219,989,989,989,989,1
|
|
20231211,140400,105457230,989,989,989,989,5
|
|
20231211,140300,105452285,989,989,989,989,145
|
|
20231211,140200,105308880,989,989,989,989,174
|
|
20231211,140100,105136794,989,989,989,989,0
|
|
20231211,140000,105136794,989,989,989,989,1
|
|
20231211,135900,105135805,989,990,990,989,6
|
|
20231211,135800,105129869,988,988,988,988,0
|
|
20231211,135700,105129869,988,988,988,988,0
|
|
20231211,135600,105129869,988,988,988,988,0
|
|
20231211,135500,105129869,988,988,988,988,0
|
|
20231211,135400,105129869,988,988,988,988,0
|
|
20231211,135300,105129869,988,988,988,988,0
|
|
20231211,135200,105129869,988,989,989,988,500
|
|
20231211,135100,104635848,988,988,988,988,3319
|
|
20231211,135000,101356676,988,988,988,988,0
|
|
20231211,134900,101356676,988,987,988,987,2825
|
|
20231211,134800,98567316,988,988,988,988,0
|
|
20231211,134700,98567316,988,988,988,988,0
|
|
20231211,134600,98567316,988,988,988,988,1
|
|
20231211,134500,98566328,987,987,987,987,0
|
|
20231211,134400,98566328,987,987,987,987,0
|
|
20231211,134300,98566328,987,988,988,987,6
|
|
20231211,134200,98560405,988,988,988,988,0
|
|
20231211,134100,98560405,988,988,988,988,112
|
|
20231211,134000,98449749,988,988,988,988,1
|
|
20231211,133900,98448761,988,988,988,988,4
|
|
20231211,133800,98444809,988,988,988,988,0
|
|
20231211,133700,98444809,988,988,988,988,453
|
|
20231211,133600,97997245,988,988,988,988,203
|
|
20231211,133500,97796681,989,989,989,989,2
|
|
20231211,133400,97794703,988,988,988,988,0
|
|
20231211,133300,97794703,988,988,988,988,0
|
|
20231211,133200,97794703,988,989,989,988,787
|
|
20231211,133100,97016747,989,989,989,989,90
|
|
20231211,133000,96927737,990,990,990,990,5
|
|
20231211,132900,96922787,990,990,990,990,50
|
|
20231211,132800,96873287,990,989,990,989,151
|
|
20231211,132700,96723847,990,990,990,990,0
|
|
20231211,132600,96723847,990,990,990,990,400
|
|
20231211,132500,96327847,990,989,990,989,4
|
|
20231211,132400,96323889,989,990,990,989,2
|
|
20231211,132300,96321910,989,989,989,989,250
|
|
20231211,132200,96074660,989,989,989,989,300
|
|
20231211,132100,95777960,989,989,989,989,305
|
|
20231211,132000,95476315,989,989,989,989,100
|
|
20231211,131900,95377415,989,989,989,989,2
|
|
20231211,131800,95375437,989,989,990,989,5
|
|
20231211,131700,95370490,989,989,989,989,1
|
|
20231211,131600,95369501,989,990,990,989,2
|
|
20231211,131500,95367522,989,989,989,989,5
|
|
20231211,131400,95362577,989,990,990,989,700
|
|
20231211,131300,94670077,990,990,990,990,142
|
|
20231211,131200,94529497,990,990,990,990,0
|
|
20231211,131100,94529497,990,990,990,990,0
|
|
20231211,131000,94529497,990,990,990,990,0
|
|
20231211,130900,94529497,990,990,990,990,0
|
|
20231211,130800,94529497,990,990,990,990,5
|
|
20231211,130700,94524547,990,990,990,990,8
|
|
20231211,130600,94516627,990,990,990,990,28
|
|
20231211,130500,94488907,989,989,989,989,0
|
|
20231211,130400,94488907,989,989,989,989,0
|
|
20231211,130300,94488907,989,989,989,989,0
|
|
20231211,130200,94488907,989,989,989,989,30
|
|
20231211,130100,94459237,989,989,989,989,0
|
|
20231211,130000,94459237,989,989,989,989,2
|
|
20231211,125900,94457259,989,989,989,989,40
|
|
20231211,125800,94417699,989,989,989,989,200
|
|
20231211,125700,94219899,989,989,989,989,0
|
|
20231211,125600,94219899,989,989,989,989,500
|
|
20231211,125500,93725399,989,989,989,989,0
|
|
20231211,125400,93725399,989,989,989,989,0
|
|
20231211,125300,93725399,989,989,989,989,10
|
|
20231211,125200,93715509,989,989,989,989,13
|
|
20231211,125100,93702652,990,990,990,990,0
|
|
20231211,125000,93702652,990,990,990,990,300
|
|
20231211,124900,93405652,990,990,990,990,33
|
|
20231211,124800,93372982,989,989,989,989,0
|
|
20231211,124700,93372982,989,989,989,989,0
|
|
20231211,124600,93372982,989,989,989,989,0
|
|
20231211,124500,93372982,989,989,989,989,0
|
|
20231211,124400,93372982,989,989,989,989,0
|
|
20231211,124300,93372982,989,989,989,989,200
|
|
20231211,124200,93175182,989,988,989,988,658
|
|
20231211,124100,92524431,988,988,988,988,10
|
|
20231211,124000,92514551,988,988,988,988,0
|
|
20231211,123900,92514551,988,988,988,988,282
|
|
20231211,123800,92235935,989,989,989,989,5
|
|
20231211,123700,92230990,989,989,989,989,0
|
|
20231211,123600,92230990,989,989,989,989,0
|
|
20231211,123500,92230990,989,989,989,989,8
|
|
20231211,123400,92223078,990,990,990,990,1
|
|
20231211,123300,92222088,990,990,990,990,0
|
|
20231211,123200,92222088,990,990,990,990,3
|
|
20231211,123100,92219118,990,990,990,990,0
|
|
20231211,123000,92219118,990,989,990,989,79
|
|
20231211,122900,92140962,989,989,989,989,6
|
|
20231211,122800,92135028,989,989,989,989,0
|
|
20231211,122700,92135028,989,990,990,989,45
|
|
20231211,122600,92090518,990,990,990,990,61
|
|
20231211,122500,92030128,990,990,990,990,3
|
|
20231211,122400,92027158,988,988,988,988,0
|
|
20231211,122300,92027158,988,988,988,988,0
|
|
20231211,122200,92027158,988,988,988,988,0
|
|
20231211,122100,92027158,988,988,988,988,0
|
|
20231211,122000,92027158,988,988,988,988,19
|
|
20231211,121900,92008386,989,989,989,989,0
|
|
20231211,121800,92008386,989,989,989,989,1
|
|
20231211,121700,92007397,989,989,989,989,801
|
|
20231211,121600,91215208,989,989,989,989,0
|
|
20231211,121500,91215208,989,989,989,989,0
|
|
20231211,121400,91215208,989,989,989,989,4
|
|
20231211,121300,91211252,989,989,989,989,4
|
|
20231211,121200,91207296,988,988,988,988,24
|
|
20231211,121100,91183584,988,988,988,988,100
|
|
20231211,121000,91084784,988,988,988,988,0
|
|
20231211,120900,91084784,988,988,988,988,0
|
|
20231211,120800,91084784,988,988,988,988,0
|
|
20231211,120700,91084784,988,988,988,988,0
|
|
20231211,120600,91084784,988,989,989,988,2
|
|
20231211,120500,91082807,989,989,989,989,0
|
|
20231211,120400,91082807,989,989,989,989,158
|
|
20231211,120300,90926545,989,989,989,989,0
|
|
20231211,120200,90926545,989,987,989,987,5
|
|
20231211,120100,90921602,988,990,990,988,3
|
|
20231211,120000,90918635,986,986,986,986,0
|
|
20231211,115900,90918635,986,989,989,986,1951
|
|
20231211,115800,88993413,989,989,989,989,0
|
|
20231211,115700,88993413,989,989,989,989,16
|
|
20231211,115600,88977589,990,990,990,990,75
|
|
20231211,115500,88903339,991,991,991,991,0
|
|
20231211,115400,88903339,991,991,991,991,0
|
|
20231211,115300,88903339,991,991,991,991,409
|
|
20231211,115200,88498020,991,991,991,991,0
|
|
20231211,115100,88498020,991,991,991,991,0
|
|
20231211,115000,88498020,991,991,991,991,70
|
|
20231211,114900,88428650,991,991,991,991,0
|
|
20231211,114800,88428650,991,991,991,991,0
|
|
20231211,114700,88428650,991,990,991,990,54
|
|
20231211,114600,88375185,991,991,991,991,1001
|
|
20231211,114500,87383194,989,990,991,989,28
|
|
20231211,114400,87355449,991,989,991,989,2
|
|
20231211,114300,87353469,991,991,991,991,0
|
|
20231211,114200,87353469,991,991,991,991,20
|
|
20231211,114100,87333649,987,987,987,987,0
|
|
20231211,114000,87333649,987,987,987,987,0
|
|
20231211,113900,87333649,987,988,988,987,934
|
|
20231211,113800,86411289,989,989,989,989,600
|
|
20231211,113700,85817889,991,991,991,991,6
|
|
20231211,113600,85811943,990,990,990,990,329
|
|
20231211,113500,85486233,990,990,990,990,683
|
|
20231211,113400,84810063,990,990,990,990,78
|
|
20231211,113300,84732843,989,989,989,989,0
|
|
20231211,113200,84732843,989,989,989,989,0
|
|
20231211,113100,84732843,989,989,989,989,0
|
|
20231211,113000,84732843,989,989,989,989,104
|
|
20231211,112900,84629987,989,989,989,989,0
|
|
20231211,112800,84629987,989,991,991,989,1144
|
|
20231211,112700,83498231,990,990,990,990,15
|
|
20231211,112600,83483381,991,991,991,991,106
|
|
20231211,112500,83378335,991,991,991,991,425
|
|
20231211,112400,82957160,990,990,990,990,1500
|
|
20231211,112300,81472160,991,991,991,991,13
|
|
20231211,112200,81459277,990,990,990,990,798
|
|
20231211,112100,80669257,992,992,992,992,0
|
|
20231211,112000,80669257,992,992,992,992,1
|
|
20231211,111900,80668265,993,993,993,993,0
|
|
20231211,111800,80668265,993,993,993,993,0
|
|
20231211,111700,80668265,993,993,993,993,20
|
|
20231211,111600,80648405,991,991,993,991,13
|
|
20231211,111500,80635519,992,991,992,991,86
|
|
20231211,111400,80550219,990,990,990,990,0
|
|
20231211,111300,80550219,990,990,990,990,178
|
|
20231211,111200,80373999,991,991,991,991,10
|
|
20231211,111100,80364089,991,991,991,991,0
|
|
20231211,111000,80364089,991,991,991,991,14
|
|
20231211,110900,80350215,991,991,991,991,360
|
|
20231211,110800,79993455,991,992,992,991,209
|
|
20231211,110700,79786227,992,992,992,992,450
|
|
20231211,110600,79339827,993,993,993,993,0
|
|
20231211,110500,79339827,993,993,993,993,0
|
|
20231211,110400,79339827,993,993,993,993,50
|
|
20231211,110300,79290177,992,992,992,992,0
|
|
20231211,110200,79290177,992,993,994,992,1213
|
|
20231211,110100,78085225,993,993,993,993,200
|
|
20231211,110000,77886625,993,993,993,993,0
|
|
20231211,105900,77886625,993,993,993,993,3
|
|
20231211,105800,77883646,993,993,993,993,10
|
|
20231211,105700,77873716,993,993,993,993,170
|
|
20231211,105600,77704906,993,993,993,993,0
|
|
20231211,105500,77704906,993,993,993,993,1
|
|
20231211,105400,77703913,993,993,993,993,5
|
|
20231211,105300,77698948,992,992,992,992,33
|
|
20231211,105200,77666212,993,993,993,993,3
|
|
20231211,105100,77663233,993,993,993,993,2
|
|
20231211,105000,77661247,993,993,993,993,7
|
|
20231211,104900,77654296,993,993,993,993,1
|
|
20231211,104800,77653303,992,992,992,992,59
|
|
20231211,104700,77594775,992,992,992,992,0
|
|
20231211,104600,77594775,992,992,992,992,0
|
|
20231211,104500,77594775,992,992,992,992,209
|
|
20231211,104400,77387447,993,993,993,993,500
|
|
20231211,104300,76890947,993,993,993,993,2
|
|
20231211,104200,76888961,993,993,993,993,140
|
|
20231211,104100,76749941,994,994,994,994,86
|
|
20231211,104000,76664457,994,993,994,993,97
|
|
20231211,103900,76568134,993,992,993,992,35
|
|
20231211,103800,76533409,993,993,993,993,0
|
|
20231211,103700,76533409,993,993,993,993,14
|
|
20231211,103600,76519507,993,993,993,993,6
|
|
20231211,103500,76513549,993,993,993,993,0
|
|
20231211,103400,76513549,993,993,993,993,0
|
|
20231211,103300,76513549,993,993,993,993,7
|
|
20231211,103200,76506598,993,992,993,992,8
|
|
20231211,103100,76498658,992,992,992,992,2
|
|
20231211,103000,76496674,992,992,992,992,0
|
|
20231211,102900,76496674,992,992,992,992,0
|
|
20231211,102800,76496674,992,991,992,991,43
|
|
20231211,102700,76454028,992,992,992,992,202
|
|
20231211,102600,76253644,992,992,992,992,207
|
|
20231211,102500,76048300,991,991,991,990,35
|
|
20231211,102400,76013635,992,992,992,992,0
|
|
20231211,102300,76013635,992,992,992,992,12
|
|
20231211,102200,76001731,991,991,991,991,0
|
|
20231211,102100,76001731,991,991,991,991,2
|
|
20231211,102000,75999749,991,991,991,991,32
|
|
20231211,101900,75968037,990,990,990,990,0
|
|
20231211,101800,75968037,990,990,990,990,96
|
|
20231211,101700,75872997,990,990,990,990,17
|
|
20231211,101600,75856167,990,990,990,990,1
|
|
20231211,101500,75855177,990,990,990,990,0
|
|
20231211,101400,75855177,990,990,990,990,100
|
|
20231211,101300,75756177,990,990,990,990,26
|
|
20231211,101200,75730437,990,990,990,990,20
|
|
20231211,101100,75710637,990,990,990,990,14
|
|
20231211,101000,75696777,990,990,990,990,0
|
|
20231211,100900,75696777,990,990,990,990,40
|
|
20231211,100800,75657177,990,990,990,990,349
|
|
20231211,100700,75311667,990,990,990,990,0
|
|
20231211,100600,75311667,990,990,990,990,0
|
|
20231211,100500,75311667,990,990,990,990,275
|
|
20231211,100400,75039417,991,991,991,991,62
|
|
20231211,100300,74977975,991,991,991,991,0
|
|
20231211,100200,74977975,991,991,991,991,41
|
|
20231211,100100,74937344,991,991,991,991,10
|
|
20231211,100000,74927434,991,991,991,991,102
|
|
20231211,095900,74826352,991,991,991,991,136
|
|
20231211,095800,74691576,991,991,991,991,0
|
|
20231211,095700,74691576,991,991,991,991,7
|
|
20231211,095600,74684639,991,990,991,990,247
|
|
20231211,095500,74440108,989,989,989,989,0
|
|
20231211,095400,74440108,989,989,989,989,1000
|
|
20231211,095300,73451108,987,995,995,987,5000
|
|
20231211,095200,68509476,996,996,996,996,1
|
|
20231211,095100,68508480,991,991,991,991,0
|
|
20231211,095000,68508480,991,991,991,991,0
|
|
20231211,094900,68508480,991,993,993,988,5153
|
|
20231211,094800,63405582,992,994,994,992,3000
|
|
20231211,094700,60428074,995,996,996,995,256
|
|
20231211,094600,60173244,997,997,997,997,447
|
|
20231211,094500,59727585,998,998,998,998,2
|
|
20231211,094400,59725589,998,998,998,998,8
|
|
20231211,094300,59717605,995,995,995,995,366
|
|
20231211,094200,59353435,995,995,995,994,13
|
|
20231211,094100,59340501,994,995,995,994,70
|
|
20231211,094000,59270852,995,995,995,995,2
|
|
20231211,093900,59268862,995,992,995,992,119
|
|
20231211,093800,59150784,993,994,994,993,10
|
|
20231211,093700,59140849,995,995,995,995,0
|
|
20231211,093600,59140849,995,994,995,993,1386
|
|
20231211,093500,57764049,993,998,998,993,2007
|
|
20231211,093400,55771063,993,998,998,993,324
|
|
20231211,093300,55448600,999,999,999,999,16
|
|
20231211,093200,55432616,999,999,999,999,1
|
|
20231211,093100,55431617,999,996,1006,996,11414
|
|
20231211,093000,44016673,996,993,996,993,5155
|
|
20231211,092900,38895278,992,992,992,992,1052
|
|
20231211,092800,37851694,992,992,992,992,1
|
|
20231211,092700,37850702,991,992,992,991,3
|
|
20231211,092600,37847728,992,992,992,992,4
|
|
20231211,092500,37843760,990,991,991,990,1255
|
|
20231211,092400,36601304,992,992,993,992,1111
|
|
20231211,092300,35498905,992,992,993,992,1216
|
|
20231211,092200,34292623,992,991,992,991,557
|
|
20231211,092100,33740414,991,989,991,989,462
|
|
20231211,092000,33283020,989,988,989,988,1292
|
|
20231211,091900,32005252,989,989,989,988,40
|
|
20231211,091800,31965713,989,987,989,987,230
|
|
20231211,091700,31738480,988,988,988,988,4
|
|
20231211,091600,31734528,989,989,989,989,0
|
|
20231211,091500,31734528,989,989,989,989,9
|
|
20231211,091400,31725627,989,989,990,989,842
|
|
20231211,091300,30892884,988,989,989,988,1392
|
|
20231211,091200,29517578,986,987,988,986,1748
|
|
20231211,091100,27790934,987,988,988,987,1211
|
|
20231211,091000,26594486,988,989,989,988,328
|
|
20231211,090900,26270418,989,988,989,988,1000
|
|
20231211,090800,25281987,988,984,988,984,14217
|
|
20231211,090700,11279319,983,983,983,983,695
|
|
20231211,090600,10596134,984,984,984,984,6
|
|
20231211,090500,10590230,985,985,986,985,615
|
|
20231211,090400,9984454,986,986,986,986,977
|
|
20231211,090300,9021132,986,986,986,986,201
|
|
20231211,090200,8822946,986,985,986,985,3653
|
|
20231211,090100,5224699,985,985,985,985,1
|
|
20231211,090000,5223714,983,983,985,983,5314
|