717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,205400,207902990,994,994,994,994,3456
|
|
20231212,205300,207902990,994,994,994,994,0
|
|
20231212,205200,207902990,994,994,994,994,0
|
|
20231212,205100,207902990,994,994,994,994,0
|
|
20231212,205000,207902990,994,994,994,994,0
|
|
20231212,204900,207902990,994,994,994,994,0
|
|
20231212,204800,207902990,994,994,994,994,0
|
|
20231212,204700,207902990,994,994,994,994,0
|
|
20231212,204600,207902990,994,994,994,994,0
|
|
20231212,204500,207902990,994,994,994,994,0
|
|
20231212,204400,207902990,994,994,994,994,0
|
|
20231212,204300,207902990,994,994,994,994,0
|
|
20231212,204200,207902990,994,994,994,994,0
|
|
20231212,204100,207902990,994,994,994,994,0
|
|
20231212,204000,207902990,994,994,994,994,0
|
|
20231212,203900,207902990,994,994,994,994,0
|
|
20231212,203800,207902990,994,994,994,994,0
|
|
20231212,203700,207902990,994,994,994,994,0
|
|
20231212,203600,207902990,994,994,994,994,0
|
|
20231212,203500,207902990,994,994,994,994,0
|
|
20231212,203400,207902990,994,994,994,994,0
|
|
20231212,203300,207902990,994,994,994,994,0
|
|
20231212,203200,207902990,994,994,994,994,0
|
|
20231212,203100,207902990,994,994,994,994,0
|
|
20231212,203000,207902990,994,994,994,994,0
|
|
20231212,202900,207902990,994,994,994,994,0
|
|
20231212,202800,207902990,994,994,994,994,0
|
|
20231212,202700,207902990,994,994,994,994,0
|
|
20231212,202600,207902990,994,994,994,994,0
|
|
20231212,202500,207902990,994,994,994,994,0
|
|
20231212,202400,207902990,994,994,994,994,3456
|
|
20231212,202300,207902990,994,994,994,994,0
|
|
20231212,202200,207902990,994,994,994,994,0
|
|
20231212,202100,207902990,994,994,994,994,0
|
|
20231212,202000,207902990,994,994,994,994,0
|
|
20231212,201900,207902990,994,994,994,994,0
|
|
20231212,201800,207902990,994,994,994,994,0
|
|
20231212,201700,207902990,994,994,994,994,0
|
|
20231212,201600,207902990,994,994,994,994,0
|
|
20231212,201500,207902990,994,994,994,994,0
|
|
20231212,201400,207902990,994,994,994,994,0
|
|
20231212,201300,207902990,994,994,994,994,0
|
|
20231212,201200,207902990,994,994,994,994,0
|
|
20231212,201100,207902990,994,994,994,994,0
|
|
20231212,201000,207902990,994,994,994,994,0
|
|
20231212,200900,207902990,994,994,994,994,0
|
|
20231212,200800,207902990,994,994,994,994,0
|
|
20231212,200700,207902990,994,994,994,994,0
|
|
20231212,200600,207902990,994,994,994,994,0
|
|
20231212,200500,207902990,994,994,994,994,0
|
|
20231212,200400,207902990,994,994,994,994,0
|
|
20231212,200300,207902990,994,994,994,994,0
|
|
20231212,200200,207902990,994,994,994,994,0
|
|
20231212,200100,207902990,994,994,994,994,0
|
|
20231212,200000,207902990,994,994,994,994,0
|
|
20231212,195900,207902990,994,994,994,994,0
|
|
20231212,195800,207902990,994,994,994,994,0
|
|
20231212,195700,207902990,994,994,994,994,0
|
|
20231212,195600,207902990,994,994,994,994,0
|
|
20231212,195500,207902990,994,994,994,994,0
|
|
20231212,195400,207902990,994,994,994,994,3456
|
|
20231212,195300,207902990,994,994,994,994,0
|
|
20231212,195200,207902990,994,994,994,994,0
|
|
20231212,195100,207902990,994,994,994,994,0
|
|
20231212,195000,207902990,994,994,994,994,0
|
|
20231212,194900,207902990,994,994,994,994,0
|
|
20231212,194800,207902990,994,994,994,994,0
|
|
20231212,194700,207902990,994,994,994,994,0
|
|
20231212,194600,207902990,994,994,994,994,0
|
|
20231212,194500,207902990,994,994,994,994,0
|
|
20231212,194400,207902990,994,994,994,994,0
|
|
20231212,194300,207902990,994,994,994,994,0
|
|
20231212,194200,207902990,994,994,994,994,0
|
|
20231212,194100,207902990,994,994,994,994,0
|
|
20231212,194000,207902990,994,994,994,994,0
|
|
20231212,193900,207902990,994,994,994,994,0
|
|
20231212,193800,207902990,994,994,994,994,0
|
|
20231212,193700,207902990,994,994,994,994,0
|
|
20231212,193600,207902990,994,994,994,994,0
|
|
20231212,193500,207902990,994,994,994,994,0
|
|
20231212,193400,207902990,994,994,994,994,0
|
|
20231212,193300,207902990,994,994,994,994,0
|
|
20231212,193200,207902990,994,994,994,994,0
|
|
20231212,193100,207902990,994,994,994,994,0
|
|
20231212,193000,207902990,994,994,994,994,0
|
|
20231212,192900,207902990,994,994,994,994,0
|
|
20231212,192800,207902990,994,994,994,994,0
|
|
20231212,192700,207902990,994,994,994,994,0
|
|
20231212,192600,207902990,994,994,994,994,0
|
|
20231212,192500,207902990,994,994,994,994,0
|
|
20231212,192400,207902990,994,994,994,994,3456
|
|
20231212,192300,207902990,994,994,994,994,0
|
|
20231212,192200,207902990,994,994,994,994,0
|
|
20231212,192100,207902990,994,994,994,994,0
|
|
20231212,192000,207902990,994,994,994,994,0
|
|
20231212,191900,207902990,994,994,994,994,0
|
|
20231212,191800,207902990,994,994,994,994,0
|
|
20231212,191700,207902990,994,994,994,994,0
|
|
20231212,191600,207902990,994,994,994,994,0
|
|
20231212,191500,207902990,994,994,994,994,0
|
|
20231212,191400,207902990,994,994,994,994,0
|
|
20231212,191300,207902990,994,994,994,994,0
|
|
20231212,191200,207902990,994,994,994,994,0
|
|
20231212,191100,207902990,994,994,994,994,0
|
|
20231212,191000,207902990,994,994,994,994,0
|
|
20231212,190900,207902990,994,994,994,994,0
|
|
20231212,190800,207902990,994,994,994,994,0
|
|
20231212,190700,207902990,994,994,994,994,0
|
|
20231212,190600,207902990,994,994,994,994,0
|
|
20231212,190500,207902990,994,994,994,994,0
|
|
20231212,190400,207902990,994,994,994,994,0
|
|
20231212,190300,207902990,994,994,994,994,0
|
|
20231212,190200,207902990,994,994,994,994,0
|
|
20231212,190100,207902990,994,994,994,994,0
|
|
20231212,190000,207902990,994,994,994,994,0
|
|
20231212,185900,207902990,994,994,994,994,0
|
|
20231212,185800,207902990,994,994,994,994,0
|
|
20231212,185700,207902990,994,994,994,994,0
|
|
20231212,185600,207902990,994,994,994,994,0
|
|
20231212,185500,207902990,994,994,994,994,0
|
|
20231212,185400,207902990,994,994,994,994,3456
|
|
20231212,185300,207902990,994,994,994,994,0
|
|
20231212,185200,207902990,994,994,994,994,0
|
|
20231212,185100,207902990,994,994,994,994,0
|
|
20231212,185000,207902990,994,994,994,994,0
|
|
20231212,184900,207902990,994,994,994,994,0
|
|
20231212,184800,207902990,994,994,994,994,0
|
|
20231212,184700,207902990,994,994,994,994,0
|
|
20231212,184600,207902990,994,994,994,994,0
|
|
20231212,184500,207902990,994,994,994,994,0
|
|
20231212,184400,207902990,994,994,994,994,0
|
|
20231212,184300,207902990,994,994,994,994,0
|
|
20231212,184200,207902990,994,994,994,994,0
|
|
20231212,184100,207902990,994,994,994,994,0
|
|
20231212,184000,207902990,994,994,994,994,0
|
|
20231212,183900,207902990,994,994,994,994,0
|
|
20231212,183800,207902990,994,994,994,994,0
|
|
20231212,183700,207902990,994,994,994,994,0
|
|
20231212,183600,207902990,994,994,994,994,0
|
|
20231212,183500,207902990,994,994,994,994,0
|
|
20231212,183400,207902990,994,994,994,994,0
|
|
20231212,183300,207902990,994,994,994,994,0
|
|
20231212,183200,207902990,994,994,994,994,0
|
|
20231212,183100,207902990,994,994,994,994,0
|
|
20231212,183000,207902990,994,994,994,994,0
|
|
20231212,182900,207902990,994,994,994,994,0
|
|
20231212,182800,207902990,994,994,994,994,0
|
|
20231212,182700,207902990,994,994,994,994,0
|
|
20231212,182600,207902990,994,994,994,994,0
|
|
20231212,182500,207902990,994,994,994,994,0
|
|
20231212,182400,207902990,994,994,994,994,3456
|
|
20231212,182300,207902990,994,994,994,994,0
|
|
20231212,182200,207902990,994,994,994,994,0
|
|
20231212,182100,207902990,994,994,994,994,0
|
|
20231212,182000,207902990,994,994,994,994,0
|
|
20231212,181900,207902990,994,994,994,994,0
|
|
20231212,181800,207902990,994,994,994,994,0
|
|
20231212,181700,207902990,994,994,994,994,0
|
|
20231212,181600,207902990,994,994,994,994,0
|
|
20231212,181500,207902990,994,994,994,994,0
|
|
20231212,181400,207902990,994,994,994,994,0
|
|
20231212,181300,207902990,994,994,994,994,0
|
|
20231212,181200,207902990,994,994,994,994,0
|
|
20231212,181100,207902990,994,994,994,994,0
|
|
20231212,181000,207902990,994,994,994,994,0
|
|
20231212,180900,207902990,994,994,994,994,0
|
|
20231212,180800,207902990,994,994,994,994,0
|
|
20231212,180700,207902990,994,994,994,994,0
|
|
20231212,180600,207902990,994,994,994,994,0
|
|
20231212,180500,207902990,994,994,994,994,0
|
|
20231212,180400,207902990,994,994,994,994,0
|
|
20231212,180300,207902990,994,994,994,994,0
|
|
20231212,180200,207902990,994,994,994,994,0
|
|
20231212,180100,207902990,994,994,994,994,0
|
|
20231212,180000,207902990,994,994,994,994,0
|
|
20231212,175900,207902990,994,994,994,994,0
|
|
20231212,175800,207902990,994,994,994,994,0
|
|
20231212,175700,207902990,994,994,994,994,0
|
|
20231212,175600,207902990,994,994,994,994,0
|
|
20231212,175500,207902990,994,994,994,994,0
|
|
20231212,175400,207902990,994,994,994,994,3456
|
|
20231212,175300,207902990,994,994,994,994,0
|
|
20231212,175200,207902990,994,994,994,994,0
|
|
20231212,175100,207902990,994,994,994,994,0
|
|
20231212,175000,207902990,994,994,994,994,0
|
|
20231212,174900,207902990,994,994,994,994,0
|
|
20231212,174800,207902990,994,994,994,994,0
|
|
20231212,174700,207902990,994,994,994,994,0
|
|
20231212,174600,207902990,994,994,994,994,0
|
|
20231212,174500,207902990,994,994,994,994,0
|
|
20231212,174400,207902990,994,994,994,994,0
|
|
20231212,174300,207902990,994,994,994,994,0
|
|
20231212,174200,207902990,994,994,994,994,0
|
|
20231212,174100,207902990,994,994,994,994,0
|
|
20231212,174000,207902990,994,994,994,994,0
|
|
20231212,173900,207902990,994,994,994,994,0
|
|
20231212,173800,207902990,994,994,994,994,0
|
|
20231212,173700,207902990,994,994,994,994,0
|
|
20231212,173600,207902990,994,994,994,994,0
|
|
20231212,173500,207902990,994,994,994,994,0
|
|
20231212,173400,207902990,994,994,994,994,0
|
|
20231212,173300,207902990,994,994,994,994,0
|
|
20231212,173200,207902990,994,994,994,994,0
|
|
20231212,173100,207902990,994,994,994,994,0
|
|
20231212,173000,207902990,994,994,994,994,0
|
|
20231212,172900,207902990,994,994,994,994,0
|
|
20231212,172800,207902990,994,994,994,994,0
|
|
20231212,172700,207902990,994,994,994,994,0
|
|
20231212,172600,207902990,994,994,994,994,0
|
|
20231212,172500,207902990,994,994,994,994,0
|
|
20231212,172400,207902990,994,994,994,994,3456
|
|
20231212,172300,207902990,994,994,994,994,0
|
|
20231212,172200,207902990,994,994,994,994,0
|
|
20231212,172100,207902990,994,994,994,994,0
|
|
20231212,172000,207902990,994,994,994,994,0
|
|
20231212,171900,207902990,994,994,994,994,0
|
|
20231212,171800,207902990,994,994,994,994,0
|
|
20231212,171700,207902990,994,994,994,994,0
|
|
20231212,171600,207902990,994,994,994,994,0
|
|
20231212,171500,207902990,994,994,994,994,0
|
|
20231212,171400,207902990,994,994,994,994,0
|
|
20231212,171300,207902990,994,994,994,994,0
|
|
20231212,171200,207902990,994,994,994,994,0
|
|
20231212,171100,207902990,994,994,994,994,0
|
|
20231212,171000,207902990,994,994,994,994,0
|
|
20231212,170900,207902990,994,994,994,994,0
|
|
20231212,170800,207902990,994,994,994,994,0
|
|
20231212,170700,207902990,994,994,994,994,0
|
|
20231212,170600,207902990,994,994,994,994,0
|
|
20231212,170500,207902990,994,994,994,994,0
|
|
20231212,170400,207902990,994,994,994,994,0
|
|
20231212,170300,207902990,994,994,994,994,0
|
|
20231212,170200,207902990,994,994,994,994,0
|
|
20231212,170100,207902990,994,994,994,994,0
|
|
20231212,170000,207902990,994,994,994,994,0
|
|
20231212,165900,207902990,994,994,994,994,0
|
|
20231212,165800,207902990,994,994,994,994,0
|
|
20231212,165700,207902990,994,994,994,994,0
|
|
20231212,165600,207902990,994,994,994,994,0
|
|
20231212,165500,207902990,994,994,994,994,0
|
|
20231212,165400,207902990,994,994,994,994,3456
|
|
20231212,165300,207902990,994,994,994,994,0
|
|
20231212,165200,207902990,994,994,994,994,0
|
|
20231212,165100,207902990,994,994,994,994,0
|
|
20231212,165000,207902990,994,994,994,994,0
|
|
20231212,164900,207902990,994,994,994,994,0
|
|
20231212,164800,207902990,994,994,994,994,0
|
|
20231212,164700,207902990,994,994,994,994,0
|
|
20231212,164600,207902990,994,994,994,994,0
|
|
20231212,164500,207902990,994,994,994,994,0
|
|
20231212,164400,207902990,994,994,994,994,0
|
|
20231212,164300,207902990,994,994,994,994,0
|
|
20231212,164200,207902990,994,994,994,994,0
|
|
20231212,164100,207902990,994,994,994,994,0
|
|
20231212,164000,207902990,994,994,994,994,0
|
|
20231212,163900,207902990,994,994,994,994,0
|
|
20231212,163800,207902990,994,994,994,994,0
|
|
20231212,163700,207902990,994,994,994,994,0
|
|
20231212,163600,207902990,994,994,994,994,0
|
|
20231212,163500,207902990,994,994,994,994,0
|
|
20231212,163400,207902990,994,994,994,994,0
|
|
20231212,163300,207902990,994,994,994,994,0
|
|
20231212,163200,207902990,994,994,994,994,0
|
|
20231212,163100,207902990,994,994,994,994,0
|
|
20231212,163000,207902990,994,994,994,994,0
|
|
20231212,162900,207902990,994,994,994,994,0
|
|
20231212,162800,207902990,994,994,994,994,0
|
|
20231212,162700,207902990,994,994,994,994,0
|
|
20231212,162600,207902990,994,994,994,994,0
|
|
20231212,162500,207902990,994,994,994,994,0
|
|
20231212,162400,207902990,994,994,994,994,3456
|
|
20231212,162300,207902990,994,994,994,994,0
|
|
20231212,162200,207902990,994,994,994,994,0
|
|
20231212,162100,207902990,994,994,994,994,0
|
|
20231212,162000,207902990,994,994,994,994,0
|
|
20231212,161900,207902990,994,994,994,994,0
|
|
20231212,161800,207902990,994,994,994,994,0
|
|
20231212,161700,207902990,994,994,994,994,0
|
|
20231212,161600,207902990,994,994,994,994,0
|
|
20231212,161500,207902990,994,994,994,994,0
|
|
20231212,161400,207902990,994,994,994,994,0
|
|
20231212,161300,207902990,994,994,994,994,0
|
|
20231212,161200,207902990,994,994,994,994,0
|
|
20231212,161100,207902990,994,994,994,994,0
|
|
20231212,161000,207902990,994,994,994,994,0
|
|
20231212,160900,207902990,994,994,994,994,0
|
|
20231212,160800,207902990,994,994,994,994,0
|
|
20231212,160700,207902990,994,994,994,994,0
|
|
20231212,160600,207902990,994,994,994,994,0
|
|
20231212,160500,207902990,994,994,994,994,0
|
|
20231212,160400,207902990,994,994,994,994,0
|
|
20231212,160300,207902990,994,994,994,994,0
|
|
20231212,160200,207902990,994,994,994,994,0
|
|
20231212,160100,207902990,994,994,994,994,0
|
|
20231212,160000,207902990,994,994,994,994,0
|
|
20231212,155900,207902990,994,994,994,994,0
|
|
20231212,155800,207902990,994,994,994,994,0
|
|
20231212,155700,207902990,994,994,994,994,0
|
|
20231212,155600,207902990,994,994,994,994,0
|
|
20231212,155500,207902990,994,994,994,994,0
|
|
20231212,155400,207902990,994,994,994,994,3456
|
|
20231212,155300,207902990,994,994,994,994,0
|
|
20231212,155200,207902990,994,994,994,994,0
|
|
20231212,155100,207902990,994,994,994,994,0
|
|
20231212,155000,207902990,994,994,994,994,0
|
|
20231212,154900,207902990,994,994,994,994,0
|
|
20231212,154800,207902990,994,994,994,994,0
|
|
20231212,154700,207902990,994,994,994,994,0
|
|
20231212,154600,207902990,994,994,994,994,0
|
|
20231212,154500,207902990,994,994,994,994,0
|
|
20231212,154400,207902990,994,994,994,994,0
|
|
20231212,154300,207902990,994,994,994,994,0
|
|
20231212,154200,207902990,994,994,994,994,0
|
|
20231212,154100,207902990,994,994,994,994,0
|
|
20231212,154000,207902990,994,994,994,994,0
|
|
20231212,153900,207902990,994,994,994,994,0
|
|
20231212,153800,207902990,994,994,994,994,0
|
|
20231212,153700,207902990,994,994,994,994,0
|
|
20231212,153600,207902990,994,994,994,994,0
|
|
20231212,153500,207902990,994,994,994,994,0
|
|
20231212,153400,207902990,994,994,994,994,0
|
|
20231212,153300,207902990,994,994,994,994,0
|
|
20231212,153200,207902990,994,994,994,994,0
|
|
20231212,153100,207902990,994,994,994,994,0
|
|
20231212,153000,207902990,994,994,994,994,3456
|
|
20231212,152900,204467726,994,994,994,994,0
|
|
20231212,152800,204467726,994,994,994,994,0
|
|
20231212,152700,204467726,994,994,994,994,0
|
|
20231212,152600,204467726,994,994,994,994,0
|
|
20231212,152500,204467726,994,994,994,994,0
|
|
20231212,152400,204467726,994,994,994,994,0
|
|
20231212,152300,204467726,994,994,994,994,0
|
|
20231212,152200,204467726,994,994,994,994,0
|
|
20231212,152100,204467726,994,994,994,994,0
|
|
20231212,152000,204467726,994,994,994,994,0
|
|
20231212,151900,204467726,994,994,994,994,1
|
|
20231212,151800,204466732,991,988,994,988,438
|
|
20231212,151700,204033793,988,994,994,988,6361
|
|
20231212,151600,197744667,993,993,993,993,66
|
|
20231212,151500,197679129,994,994,994,994,1
|
|
20231212,151400,197678135,990,990,990,990,0
|
|
20231212,151300,197678135,990,990,990,990,1
|
|
20231212,151200,197677145,990,992,992,990,3000
|
|
20231212,151100,194703234,994,994,994,994,2
|
|
20231212,151000,194701246,994,994,994,994,10
|
|
20231212,150900,194691306,995,995,995,995,4
|
|
20231212,150800,194687326,995,995,995,995,1020
|
|
20231212,150700,193672426,995,995,995,995,2020
|
|
20231212,150600,191662526,995,995,995,995,123
|
|
20231212,150500,191540141,995,995,995,995,50
|
|
20231212,150400,191490391,995,995,995,995,0
|
|
20231212,150300,191490391,995,991,995,991,6004
|
|
20231212,150200,185518039,990,991,991,990,9
|
|
20231212,150100,185509128,990,990,990,990,0
|
|
20231212,150000,185509128,990,992,992,990,126
|
|
20231212,145900,185384385,993,993,993,993,0
|
|
20231212,145800,185384385,993,994,994,993,6
|
|
20231212,145700,185378423,993,990,993,990,2
|
|
20231212,145600,185376440,990,990,990,990,60
|
|
20231212,145500,185317040,994,990,994,990,40
|
|
20231212,145400,185277376,990,990,990,990,110
|
|
20231212,145300,185168476,990,990,990,990,1
|
|
20231212,145200,185167486,990,990,990,990,0
|
|
20231212,145100,185167486,990,990,990,990,1
|
|
20231212,145000,185166496,994,994,994,994,0
|
|
20231212,144900,185166496,994,994,994,994,0
|
|
20231212,144800,185166496,994,994,994,994,0
|
|
20231212,144700,185166496,994,994,994,994,1000
|
|
20231212,144600,184172496,994,994,994,994,1
|
|
20231212,144500,184171502,994,994,994,994,0
|
|
20231212,144400,184171502,994,994,994,994,0
|
|
20231212,144300,184171502,994,994,994,994,0
|
|
20231212,144200,184171502,994,994,994,994,0
|
|
20231212,144100,184171502,994,994,994,994,0
|
|
20231212,144000,184171502,994,994,994,994,10
|
|
20231212,143900,184161562,994,994,994,994,0
|
|
20231212,143800,184161562,994,994,994,994,3
|
|
20231212,143700,184158580,987,995,995,987,5031
|
|
20231212,143600,179188147,994,994,994,990,163
|
|
20231212,143500,179026763,990,993,993,990,345
|
|
20231212,143400,178684943,995,993,995,993,61
|
|
20231212,143300,178624368,990,995,995,990,100
|
|
20231212,143200,178525353,996,996,996,996,6447
|
|
20231212,143100,172104141,995,994,995,994,4007
|
|
20231212,143000,168118474,995,995,995,995,0
|
|
20231212,142900,168118474,995,995,996,991,2545
|
|
20231212,142800,165591727,996,996,996,996,531
|
|
20231212,142700,165062851,996,996,996,996,30
|
|
20231212,142600,165032971,996,995,996,995,21
|
|
20231212,142500,165012075,996,996,996,996,10
|
|
20231212,142400,165002115,996,995,996,995,557
|
|
20231212,142300,164447693,995,993,996,993,6585
|
|
20231212,142200,157893137,993,994,995,993,536
|
|
20231212,142100,157360328,994,994,994,994,59
|
|
20231212,142000,157301682,994,994,994,994,607
|
|
20231212,141900,156698324,993,993,993,993,505
|
|
20231212,141800,156196859,994,994,994,994,511
|
|
20231212,141700,155688925,994,994,994,994,100
|
|
20231212,141600,155589525,994,994,994,993,2104
|
|
20231212,141500,153499149,993,993,993,993,270
|
|
20231212,141400,153231039,992,992,992,992,96
|
|
20231212,141300,153135807,992,991,992,991,13471
|
|
20231212,141200,139785886,991,991,991,991,104
|
|
20231212,141100,139682822,991,991,991,991,0
|
|
20231212,141000,139682822,991,991,991,990,1389
|
|
20231212,140900,138306324,990,990,990,990,45
|
|
20231212,140800,138261774,990,990,990,990,65
|
|
20231212,140700,138197424,991,991,991,991,6652
|
|
20231212,140600,131605292,991,989,991,989,4943
|
|
20231212,140500,126713364,988,988,988,988,1261
|
|
20231212,140400,125467496,988,987,988,987,3
|
|
20231212,140300,125464533,987,987,987,987,10
|
|
20231212,140200,125454663,986,986,986,986,34
|
|
20231212,140100,125421139,987,987,987,987,0
|
|
20231212,140000,125421139,987,987,987,987,1
|
|
20231212,135900,125420152,987,988,988,987,5
|
|
20231212,135800,125415216,988,988,988,988,0
|
|
20231212,135700,125415216,988,988,988,988,0
|
|
20231212,135600,125415216,988,988,988,988,0
|
|
20231212,135500,125415216,988,988,988,988,10
|
|
20231212,135400,125405336,986,986,986,986,10
|
|
20231212,135300,125395476,986,986,986,986,0
|
|
20231212,135200,125395476,986,988,988,986,451
|
|
20231212,135100,124950463,988,988,988,988,2
|
|
20231212,135000,124948487,988,988,988,988,200
|
|
20231212,134900,124750887,988,988,988,988,30
|
|
20231212,134800,124721247,986,986,986,986,452
|
|
20231212,134700,124275575,988,988,988,988,50
|
|
20231212,134600,124226175,988,988,988,988,109
|
|
20231212,134500,124118483,987,987,987,987,0
|
|
20231212,134400,124118483,987,987,987,987,0
|
|
20231212,134300,124118483,987,987,987,987,17
|
|
20231212,134200,124101704,988,988,988,988,10
|
|
20231212,134100,124091824,988,988,988,988,1
|
|
20231212,134000,124090836,988,989,989,988,3
|
|
20231212,133900,124087870,986,986,986,986,1
|
|
20231212,133800,124086884,986,986,986,986,7
|
|
20231212,133700,124079982,985,985,985,985,0
|
|
20231212,133600,124079982,985,988,988,985,552
|
|
20231212,133500,123536215,988,987,988,987,1485
|
|
20231212,133400,122070030,987,987,987,987,3
|
|
20231212,133300,122067069,987,987,987,987,1
|
|
20231212,133200,122066082,987,987,987,987,1
|
|
20231212,133100,122065095,985,985,985,985,0
|
|
20231212,133000,122065095,985,988,988,985,3910
|
|
20231212,132900,118213124,986,986,986,986,0
|
|
20231212,132800,118213124,986,987,987,986,40
|
|
20231212,132700,118173679,987,987,987,987,13
|
|
20231212,132600,118160848,987,987,987,987,0
|
|
20231212,132500,118160848,987,987,987,987,5
|
|
20231212,132400,118155913,987,987,987,987,0
|
|
20231212,132300,118155913,987,987,987,987,8894
|
|
20231212,132200,109377535,987,987,987,987,0
|
|
20231212,132100,109377535,987,987,987,987,0
|
|
20231212,132000,109377535,987,987,987,987,24
|
|
20231212,131900,109353847,987,987,987,987,0
|
|
20231212,131800,109353847,987,987,987,987,0
|
|
20231212,131700,109353847,987,987,987,987,66
|
|
20231212,131600,109288705,985,986,986,985,1004
|
|
20231212,131500,108298965,987,987,987,987,5070
|
|
20231212,131400,103294875,986,986,986,986,2
|
|
20231212,131300,103292903,987,987,987,987,3
|
|
20231212,131200,103289942,986,987,987,986,20
|
|
20231212,131100,103270209,987,987,987,987,0
|
|
20231212,131000,103270209,987,987,987,987,9
|
|
20231212,130900,103261326,987,987,987,987,14
|
|
20231212,130800,103247508,987,987,987,987,1
|
|
20231212,130700,103246521,985,986,986,985,4
|
|
20231212,130600,103242579,986,986,986,986,0
|
|
20231212,130500,103242579,986,986,986,986,0
|
|
20231212,130400,103242579,986,986,986,986,0
|
|
20231212,130300,103242579,986,986,986,986,1
|
|
20231212,130200,103241593,986,986,986,986,34
|
|
20231212,130100,103208069,986,986,986,986,43
|
|
20231212,130000,103165671,986,986,986,986,300
|
|
20231212,125900,102869871,985,985,985,985,100
|
|
20231212,125800,102771371,985,985,985,985,200
|
|
20231212,125700,102574371,985,985,985,985,0
|
|
20231212,125600,102574371,985,985,985,985,859
|
|
20231212,125500,101728256,985,985,985,985,445
|
|
20231212,125400,101289931,986,986,986,986,700
|
|
20231212,125300,100599731,986,986,986,986,931
|
|
20231212,125200,99681765,986,986,986,986,0
|
|
20231212,125100,99681765,986,986,986,986,88
|
|
20231212,125000,99594997,986,986,986,986,0
|
|
20231212,124900,99594997,986,986,986,986,56
|
|
20231212,124800,99539781,987,986,987,986,118
|
|
20231212,124700,99423416,987,987,987,987,0
|
|
20231212,124600,99423416,987,987,987,987,450
|
|
20231212,124500,98979266,987,987,987,987,0
|
|
20231212,124400,98979266,987,986,987,986,35
|
|
20231212,124300,98944752,985,986,986,985,2090
|
|
20231212,124200,96886032,986,986,986,986,899
|
|
20231212,124100,95999618,986,986,986,986,8
|
|
20231212,124000,95991730,986,986,986,986,32
|
|
20231212,123900,95960178,987,987,987,987,75
|
|
20231212,123800,95886153,987,987,987,987,5
|
|
20231212,123700,95881218,987,987,987,987,0
|
|
20231212,123600,95881218,987,987,987,987,0
|
|
20231212,123500,95881218,987,987,987,987,4
|
|
20231212,123400,95877270,987,987,987,987,0
|
|
20231212,123300,95877270,987,987,987,987,0
|
|
20231212,123200,95877270,987,987,987,987,0
|
|
20231212,123100,95877270,987,987,987,987,8
|
|
20231212,123000,95869374,987,987,987,987,40
|
|
20231212,122900,95829894,987,987,987,987,0
|
|
20231212,122800,95829894,987,987,987,987,7
|
|
20231212,122700,95822985,987,987,987,987,0
|
|
20231212,122600,95822985,987,987,987,987,70
|
|
20231212,122500,95753895,987,987,987,987,3
|
|
20231212,122400,95750934,987,987,987,987,20
|
|
20231212,122300,95731194,986,986,986,986,0
|
|
20231212,122200,95731194,986,985,986,985,2468
|
|
20231212,122100,93300071,986,986,986,986,99
|
|
20231212,122000,93202457,985,985,985,985,101
|
|
20231212,121900,93102972,985,985,985,985,0
|
|
20231212,121800,93102972,985,986,986,985,243
|
|
20231212,121700,92863417,986,986,986,986,0
|
|
20231212,121600,92863417,986,986,986,986,100
|
|
20231212,121500,92764817,986,986,986,986,2
|
|
20231212,121400,92762845,986,986,986,986,100
|
|
20231212,121300,92664245,986,986,986,986,0
|
|
20231212,121200,92664245,986,986,986,986,540
|
|
20231212,121100,92131805,986,986,986,986,450
|
|
20231212,121000,91688105,986,986,986,986,17
|
|
20231212,120900,91671343,986,985,986,985,18
|
|
20231212,120800,91653596,984,984,984,984,0
|
|
20231212,120700,91653596,984,984,984,984,84
|
|
20231212,120600,91570940,985,985,985,985,25
|
|
20231212,120500,91546315,985,985,985,985,0
|
|
20231212,120400,91546315,985,985,985,985,15
|
|
20231212,120300,91531540,984,984,984,984,0
|
|
20231212,120200,91531540,984,984,984,984,100
|
|
20231212,120100,91433140,985,985,985,985,685
|
|
20231212,120000,90758415,986,986,986,986,0
|
|
20231212,115900,90758415,986,986,986,986,12
|
|
20231212,115800,90746583,986,986,986,986,0
|
|
20231212,115700,90746583,986,986,986,986,120
|
|
20231212,115600,90628263,986,986,986,986,50
|
|
20231212,115500,90578963,986,986,986,986,58
|
|
20231212,115400,90521775,985,986,986,985,22
|
|
20231212,115300,90500094,986,986,986,986,20
|
|
20231212,115200,90480374,986,986,986,986,0
|
|
20231212,115100,90480374,986,986,986,986,0
|
|
20231212,115000,90480374,986,986,986,986,0
|
|
20231212,114900,90480374,986,986,986,986,0
|
|
20231212,114800,90480374,986,985,986,985,189
|
|
20231212,114700,90294208,986,986,986,986,3
|
|
20231212,114600,90291250,985,985,985,985,1
|
|
20231212,114500,90290265,985,985,985,985,604
|
|
20231212,114400,89695325,985,985,985,985,0
|
|
20231212,114300,89695325,985,986,986,985,102
|
|
20231212,114200,89594854,984,984,984,984,0
|
|
20231212,114100,89594854,984,984,984,984,0
|
|
20231212,114000,89594854,984,984,984,984,0
|
|
20231212,113900,89594854,984,984,984,984,300
|
|
20231212,113800,89299654,984,984,984,984,200
|
|
20231212,113700,89102854,984,984,984,984,281
|
|
20231212,113600,88826350,985,985,985,985,200
|
|
20231212,113500,88629350,985,985,985,985,5
|
|
20231212,113400,88624425,985,985,985,985,0
|
|
20231212,113300,88624425,985,985,985,985,0
|
|
20231212,113200,88624425,985,985,985,985,500
|
|
20231212,113100,88131925,985,985,985,985,0
|
|
20231212,113000,88131925,985,985,985,985,1808
|
|
20231212,112900,86351045,984,985,985,984,763
|
|
20231212,112800,85600241,985,985,985,985,0
|
|
20231212,112700,85600241,985,985,985,985,15
|
|
20231212,112600,85585466,984,985,985,984,1035
|
|
20231212,112500,84566191,985,985,985,984,151
|
|
20231212,112400,84417457,985,985,985,985,0
|
|
20231212,112300,84417457,985,985,985,985,1
|
|
20231212,112200,84416472,985,985,985,985,1263
|
|
20231212,112100,83172417,986,986,986,986,0
|
|
20231212,112000,83172417,986,986,986,986,251
|
|
20231212,111900,82924931,986,986,986,986,100
|
|
20231212,111800,82826331,986,986,986,986,50
|
|
20231212,111700,82777031,986,986,986,986,75
|
|
20231212,111600,82703081,986,986,986,986,0
|
|
20231212,111500,82703081,986,986,986,986,150
|
|
20231212,111400,82555181,986,986,986,986,55
|
|
20231212,111300,82500951,986,986,986,986,0
|
|
20231212,111200,82500951,986,986,986,986,5
|
|
20231212,111100,82496021,986,986,986,986,20
|
|
20231212,111000,82476301,986,986,986,986,5
|
|
20231212,110900,82471371,986,986,986,986,2
|
|
20231212,110800,82469399,986,986,986,986,0
|
|
20231212,110700,82469399,986,986,986,986,0
|
|
20231212,110600,82469399,986,986,986,986,1
|
|
20231212,110500,82468413,986,986,986,986,1
|
|
20231212,110400,82467427,986,986,986,986,20
|
|
20231212,110300,82447707,986,986,986,986,1
|
|
20231212,110200,82446721,986,986,986,986,0
|
|
20231212,110100,82446721,986,984,986,984,1345
|
|
20231212,110000,81123237,984,984,984,984,0
|
|
20231212,105900,81123237,984,985,985,984,985
|
|
20231212,105800,80153995,985,985,985,985,3
|
|
20231212,105700,80151040,985,985,985,985,96
|
|
20231212,105600,80056480,985,985,985,985,46
|
|
20231212,105500,80011170,985,985,985,985,507
|
|
20231212,105400,79511775,985,985,985,985,1
|
|
20231212,105300,79510790,985,985,985,985,1
|
|
20231212,105200,79509805,986,986,986,986,60
|
|
20231212,105100,79450645,986,986,986,986,40
|
|
20231212,105000,79411205,986,986,986,986,40
|
|
20231212,104900,79371765,986,986,986,986,450
|
|
20231212,104800,78928065,985,985,985,984,4434
|
|
20231212,104700,74562344,986,986,986,986,20
|
|
20231212,104600,74542624,986,986,986,986,10
|
|
20231212,104500,74532764,986,986,986,986,110
|
|
20231212,104400,74424304,986,986,986,986,3
|
|
20231212,104300,74421346,986,986,986,986,6
|
|
20231212,104200,74415430,986,986,986,986,34
|
|
20231212,104100,74381906,986,986,986,986,4
|
|
20231212,104000,74377962,986,986,986,986,17
|
|
20231212,103900,74361200,986,986,986,985,8
|
|
20231212,103800,74353313,984,985,985,984,1979
|
|
20231212,103700,72405738,985,985,985,985,728
|
|
20231212,103600,71688658,986,986,986,986,0
|
|
20231212,103500,71688658,986,986,986,986,0
|
|
20231212,103400,71688658,986,986,986,986,52
|
|
20231212,103300,71637386,987,987,987,987,16
|
|
20231212,103200,71621594,987,987,987,987,50
|
|
20231212,103100,71572244,987,987,987,987,0
|
|
20231212,103000,71572244,987,987,987,987,0
|
|
20231212,102900,71572244,987,985,987,985,5000
|
|
20231212,102800,66640064,985,985,985,985,161
|
|
20231212,102700,66481479,985,985,985,985,3406
|
|
20231212,102600,63126569,985,986,986,985,7608
|
|
20231212,102500,55632659,986,986,986,986,100
|
|
20231212,102400,55534059,986,987,987,986,722
|
|
20231212,102300,54822127,987,987,987,987,50
|
|
20231212,102200,54772777,986,986,986,986,284
|
|
20231212,102100,54492753,987,987,987,987,4
|
|
20231212,102000,54488805,987,987,987,987,1
|
|
20231212,101900,54487818,987,987,987,987,0
|
|
20231212,101800,54487818,987,985,987,985,101
|
|
20231212,101700,54388133,985,986,986,985,2034
|
|
20231212,101600,52384641,987,985,987,985,2380
|
|
20231212,101500,50040333,987,986,987,986,100
|
|
20231212,101400,49941640,985,985,985,985,0
|
|
20231212,101300,49941640,985,985,985,985,10
|
|
20231212,101200,49931790,985,985,985,985,0
|
|
20231212,101100,49931790,985,986,986,985,4084
|
|
20231212,101000,45907257,987,987,987,987,298
|
|
20231212,100900,45613131,986,986,986,986,0
|
|
20231212,100800,45613131,986,986,986,986,100
|
|
20231212,100700,45514531,987,987,987,987,30
|
|
20231212,100600,45484921,985,985,985,985,0
|
|
20231212,100500,45484921,985,985,985,985,0
|
|
20231212,100400,45484921,985,985,985,985,0
|
|
20231212,100300,45484921,985,985,985,985,60
|
|
20231212,100200,45425821,985,985,985,985,0
|
|
20231212,100100,45425821,985,985,985,985,0
|
|
20231212,100000,45425821,985,986,987,985,2303
|
|
20231212,095900,43154227,986,986,986,986,0
|
|
20231212,095800,43154227,986,986,986,986,2
|
|
20231212,095700,43152255,986,986,986,986,56
|
|
20231212,095600,43097039,986,986,986,986,1
|
|
20231212,095500,43096053,986,986,986,986,0
|
|
20231212,095400,43096053,986,986,986,986,20
|
|
20231212,095300,43076333,985,985,985,985,0
|
|
20231212,095200,43076333,985,985,985,985,0
|
|
20231212,095100,43076333,985,986,986,985,116
|
|
20231212,095000,42961958,986,986,986,986,130
|
|
20231212,094900,42833778,986,986,986,986,100
|
|
20231212,094800,42735178,985,985,985,985,0
|
|
20231212,094700,42735178,985,985,985,985,204
|
|
20231212,094600,42534238,985,985,985,985,300
|
|
20231212,094500,42238738,986,986,986,986,1002
|
|
20231212,094400,41250766,986,986,986,986,1
|
|
20231212,094300,41249780,986,986,986,986,20
|
|
20231212,094200,41230060,985,986,986,985,17
|
|
20231212,094100,41213308,985,986,986,985,2351
|
|
20231212,094000,38897269,986,987,987,986,6
|
|
20231212,093900,38891350,987,987,987,987,160
|
|
20231212,093800,38733430,987,987,987,987,12
|
|
20231212,093700,38721586,987,987,987,987,8
|
|
20231212,093600,38713690,987,987,987,986,1377
|
|
20231212,093500,37355903,987,987,987,987,0
|
|
20231212,093400,37355903,987,988,988,987,3
|
|
20231212,093300,37352940,986,988,988,986,1100
|
|
20231212,093200,36267659,989,989,989,989,100
|
|
20231212,093100,36168759,988,988,988,988,10
|
|
20231212,093000,36158879,988,988,988,988,4
|
|
20231212,092900,36154927,989,989,989,989,0
|
|
20231212,092800,36154927,989,989,989,988,66
|
|
20231212,092700,36089711,989,989,989,988,271
|
|
20231212,092600,35821695,989,988,989,988,20
|
|
20231212,092500,35801917,986,986,986,986,8
|
|
20231212,092400,35794029,986,985,986,985,1724
|
|
20231212,092300,34095225,985,985,985,985,1959
|
|
20231212,092200,32165610,985,985,986,985,54
|
|
20231212,092100,32112417,986,986,986,986,33
|
|
20231212,092000,32079879,986,986,986,986,61
|
|
20231212,091900,32019733,986,986,986,986,114
|
|
20231212,091800,31907329,986,986,986,986,6
|
|
20231212,091700,31901413,986,986,986,986,518
|
|
20231212,091600,31390665,986,986,986,984,1872
|
|
20231212,091500,29546333,985,985,986,985,1909
|
|
20231212,091400,27665959,985,988,988,985,491
|
|
20231212,091300,27182312,985,988,988,985,1001
|
|
20231212,091200,26194349,989,989,989,989,22
|
|
20231212,091100,26172591,989,989,989,989,2
|
|
20231212,091000,26170613,989,989,989,989,1
|
|
20231212,090900,26169624,988,988,988,988,0
|
|
20231212,090800,26169624,988,988,988,988,201
|
|
20231212,090700,25971036,988,988,988,988,413
|
|
20231212,090600,25562992,987,989,989,987,7
|
|
20231212,090500,25556072,989,989,989,989,0
|
|
20231212,090400,25556072,989,989,989,989,1
|
|
20231212,090300,25555083,989,988,989,985,41
|
|
20231212,090200,25514614,989,984,989,983,1009
|
|
20231212,090100,24520877,984,987,987,984,1608
|
|
20231212,090000,22936937,987,989,991,987,23193
|