716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,205300,243921037,982,982,982,982,2069
|
|
20231213,205200,243921037,982,982,982,982,0
|
|
20231213,205100,243921037,982,982,982,982,0
|
|
20231213,205000,243921037,982,982,982,982,0
|
|
20231213,204900,243921037,982,982,982,982,0
|
|
20231213,204800,243921037,982,982,982,982,0
|
|
20231213,204700,243921037,982,982,982,982,0
|
|
20231213,204600,243921037,982,982,982,982,0
|
|
20231213,204500,243921037,982,982,982,982,0
|
|
20231213,204400,243921037,982,982,982,982,0
|
|
20231213,204300,243921037,982,982,982,982,0
|
|
20231213,204200,243921037,982,982,982,982,0
|
|
20231213,204100,243921037,982,982,982,982,0
|
|
20231213,204000,243921037,982,982,982,982,0
|
|
20231213,203900,243921037,982,982,982,982,0
|
|
20231213,203800,243921037,982,982,982,982,0
|
|
20231213,203700,243921037,982,982,982,982,0
|
|
20231213,203600,243921037,982,982,982,982,0
|
|
20231213,203500,243921037,982,982,982,982,0
|
|
20231213,203400,243921037,982,982,982,982,0
|
|
20231213,203300,243921037,982,982,982,982,0
|
|
20231213,203200,243921037,982,982,982,982,0
|
|
20231213,203100,243921037,982,982,982,982,0
|
|
20231213,203000,243921037,982,982,982,982,0
|
|
20231213,202900,243921037,982,982,982,982,0
|
|
20231213,202800,243921037,982,982,982,982,0
|
|
20231213,202700,243921037,982,982,982,982,0
|
|
20231213,202600,243921037,982,982,982,982,0
|
|
20231213,202500,243921037,982,982,982,982,0
|
|
20231213,202400,243921037,982,982,982,982,0
|
|
20231213,202300,243921037,982,982,982,982,2069
|
|
20231213,202200,243921037,982,982,982,982,0
|
|
20231213,202100,243921037,982,982,982,982,0
|
|
20231213,202000,243921037,982,982,982,982,0
|
|
20231213,201900,243921037,982,982,982,982,0
|
|
20231213,201800,243921037,982,982,982,982,0
|
|
20231213,201700,243921037,982,982,982,982,0
|
|
20231213,201600,243921037,982,982,982,982,0
|
|
20231213,201500,243921037,982,982,982,982,0
|
|
20231213,201400,243921037,982,982,982,982,0
|
|
20231213,201300,243921037,982,982,982,982,0
|
|
20231213,201200,243921037,982,982,982,982,0
|
|
20231213,201100,243921037,982,982,982,982,0
|
|
20231213,201000,243921037,982,982,982,982,0
|
|
20231213,200900,243921037,982,982,982,982,0
|
|
20231213,200800,243921037,982,982,982,982,0
|
|
20231213,200700,243921037,982,982,982,982,0
|
|
20231213,200600,243921037,982,982,982,982,0
|
|
20231213,200500,243921037,982,982,982,982,0
|
|
20231213,200400,243921037,982,982,982,982,0
|
|
20231213,200300,243921037,982,982,982,982,0
|
|
20231213,200200,243921037,982,982,982,982,0
|
|
20231213,200100,243921037,982,982,982,982,0
|
|
20231213,200000,243921037,982,982,982,982,0
|
|
20231213,195900,243921037,982,982,982,982,0
|
|
20231213,195800,243921037,982,982,982,982,0
|
|
20231213,195700,243921037,982,982,982,982,0
|
|
20231213,195600,243921037,982,982,982,982,0
|
|
20231213,195500,243921037,982,982,982,982,0
|
|
20231213,195400,243921037,982,982,982,982,0
|
|
20231213,195300,243921037,982,982,982,982,2069
|
|
20231213,195200,243921037,982,982,982,982,0
|
|
20231213,195100,243921037,982,982,982,982,0
|
|
20231213,195000,243921037,982,982,982,982,0
|
|
20231213,194900,243921037,982,982,982,982,0
|
|
20231213,194800,243921037,982,982,982,982,0
|
|
20231213,194700,243921037,982,982,982,982,0
|
|
20231213,194600,243921037,982,982,982,982,0
|
|
20231213,194500,243921037,982,982,982,982,0
|
|
20231213,194400,243921037,982,982,982,982,0
|
|
20231213,194300,243921037,982,982,982,982,0
|
|
20231213,194200,243921037,982,982,982,982,0
|
|
20231213,194100,243921037,982,982,982,982,0
|
|
20231213,194000,243921037,982,982,982,982,0
|
|
20231213,193900,243921037,982,982,982,982,0
|
|
20231213,193800,243921037,982,982,982,982,0
|
|
20231213,193700,243921037,982,982,982,982,0
|
|
20231213,193600,243921037,982,982,982,982,0
|
|
20231213,193500,243921037,982,982,982,982,0
|
|
20231213,193400,243921037,982,982,982,982,0
|
|
20231213,193300,243921037,982,982,982,982,0
|
|
20231213,193200,243921037,982,982,982,982,0
|
|
20231213,193100,243921037,982,982,982,982,0
|
|
20231213,193000,243921037,982,982,982,982,0
|
|
20231213,192900,243921037,982,982,982,982,0
|
|
20231213,192800,243921037,982,982,982,982,0
|
|
20231213,192700,243921037,982,982,982,982,0
|
|
20231213,192600,243921037,982,982,982,982,0
|
|
20231213,192500,243921037,982,982,982,982,0
|
|
20231213,192400,243921037,982,982,982,982,0
|
|
20231213,192300,243921037,982,982,982,982,2069
|
|
20231213,192200,243921037,982,982,982,982,0
|
|
20231213,192100,243921037,982,982,982,982,0
|
|
20231213,192000,243921037,982,982,982,982,0
|
|
20231213,191900,243921037,982,982,982,982,0
|
|
20231213,191800,243921037,982,982,982,982,0
|
|
20231213,191700,243921037,982,982,982,982,0
|
|
20231213,191600,243921037,982,982,982,982,0
|
|
20231213,191500,243921037,982,982,982,982,0
|
|
20231213,191400,243921037,982,982,982,982,0
|
|
20231213,191300,243921037,982,982,982,982,0
|
|
20231213,191200,243921037,982,982,982,982,0
|
|
20231213,191100,243921037,982,982,982,982,0
|
|
20231213,191000,243921037,982,982,982,982,0
|
|
20231213,190900,243921037,982,982,982,982,0
|
|
20231213,190800,243921037,982,982,982,982,0
|
|
20231213,190700,243921037,982,982,982,982,0
|
|
20231213,190600,243921037,982,982,982,982,0
|
|
20231213,190500,243921037,982,982,982,982,0
|
|
20231213,190400,243921037,982,982,982,982,0
|
|
20231213,190300,243921037,982,982,982,982,0
|
|
20231213,190200,243921037,982,982,982,982,0
|
|
20231213,190100,243921037,982,982,982,982,0
|
|
20231213,190000,243921037,982,982,982,982,0
|
|
20231213,185900,243921037,982,982,982,982,0
|
|
20231213,185800,243921037,982,982,982,982,0
|
|
20231213,185700,243921037,982,982,982,982,0
|
|
20231213,185600,243921037,982,982,982,982,0
|
|
20231213,185500,243921037,982,982,982,982,0
|
|
20231213,185400,243921037,982,982,982,982,0
|
|
20231213,185300,243921037,982,982,982,982,2069
|
|
20231213,185200,243921037,982,982,982,982,0
|
|
20231213,185100,243921037,982,982,982,982,0
|
|
20231213,185000,243921037,982,982,982,982,0
|
|
20231213,184900,243921037,982,982,982,982,0
|
|
20231213,184800,243921037,982,982,982,982,0
|
|
20231213,184700,243921037,982,982,982,982,0
|
|
20231213,184600,243921037,982,982,982,982,0
|
|
20231213,184500,243921037,982,982,982,982,0
|
|
20231213,184400,243921037,982,982,982,982,0
|
|
20231213,184300,243921037,982,982,982,982,0
|
|
20231213,184200,243921037,982,982,982,982,0
|
|
20231213,184100,243921037,982,982,982,982,0
|
|
20231213,184000,243921037,982,982,982,982,0
|
|
20231213,183900,243921037,982,982,982,982,0
|
|
20231213,183800,243921037,982,982,982,982,0
|
|
20231213,183700,243921037,982,982,982,982,0
|
|
20231213,183600,243921037,982,982,982,982,0
|
|
20231213,183500,243921037,982,982,982,982,0
|
|
20231213,183400,243921037,982,982,982,982,0
|
|
20231213,183300,243921037,982,982,982,982,0
|
|
20231213,183200,243921037,982,982,982,982,0
|
|
20231213,183100,243921037,982,982,982,982,0
|
|
20231213,183000,243921037,982,982,982,982,0
|
|
20231213,182900,243921037,982,982,982,982,0
|
|
20231213,182800,243921037,982,982,982,982,0
|
|
20231213,182700,243921037,982,982,982,982,0
|
|
20231213,182600,243921037,982,982,982,982,0
|
|
20231213,182500,243921037,982,982,982,982,0
|
|
20231213,182400,243921037,982,982,982,982,0
|
|
20231213,182300,243921037,982,982,982,982,2069
|
|
20231213,182200,243921037,982,982,982,982,0
|
|
20231213,182100,243921037,982,982,982,982,0
|
|
20231213,182000,243921037,982,982,982,982,0
|
|
20231213,181900,243921037,982,982,982,982,0
|
|
20231213,181800,243921037,982,982,982,982,0
|
|
20231213,181700,243921037,982,982,982,982,0
|
|
20231213,181600,243921037,982,982,982,982,0
|
|
20231213,181500,243921037,982,982,982,982,0
|
|
20231213,181400,243921037,982,982,982,982,0
|
|
20231213,181300,243921037,982,982,982,982,0
|
|
20231213,181200,243921037,982,982,982,982,0
|
|
20231213,181100,243921037,982,982,982,982,0
|
|
20231213,181000,243921037,982,982,982,982,0
|
|
20231213,180900,243921037,982,982,982,982,0
|
|
20231213,180800,243921037,982,982,982,982,0
|
|
20231213,180700,243921037,982,982,982,982,0
|
|
20231213,180600,243921037,982,982,982,982,0
|
|
20231213,180500,243921037,982,982,982,982,0
|
|
20231213,180400,243921037,982,982,982,982,0
|
|
20231213,180300,243921037,982,982,982,982,0
|
|
20231213,180200,243921037,982,982,982,982,0
|
|
20231213,180100,243921037,982,982,982,982,0
|
|
20231213,180000,243921037,982,982,982,982,0
|
|
20231213,175900,243921037,982,982,982,982,0
|
|
20231213,175800,243921037,982,982,982,982,0
|
|
20231213,175700,243921037,982,982,982,982,0
|
|
20231213,175600,243921037,982,982,982,982,0
|
|
20231213,175500,243921037,982,982,982,982,0
|
|
20231213,175400,243921037,982,982,982,982,0
|
|
20231213,175300,243921037,982,982,982,982,2069
|
|
20231213,175200,243921037,982,982,982,982,0
|
|
20231213,175100,243921037,982,982,982,982,0
|
|
20231213,175000,243921037,982,982,982,982,0
|
|
20231213,174900,243921037,982,982,982,982,0
|
|
20231213,174800,243921037,982,982,982,982,0
|
|
20231213,174700,243921037,982,982,982,982,0
|
|
20231213,174600,243921037,982,982,982,982,0
|
|
20231213,174500,243921037,982,982,982,982,0
|
|
20231213,174400,243921037,982,982,982,982,0
|
|
20231213,174300,243921037,982,982,982,982,0
|
|
20231213,174200,243921037,982,982,982,982,0
|
|
20231213,174100,243921037,982,982,982,982,0
|
|
20231213,174000,243921037,982,982,982,982,0
|
|
20231213,173900,243921037,982,982,982,982,0
|
|
20231213,173800,243921037,982,982,982,982,0
|
|
20231213,173700,243921037,982,982,982,982,0
|
|
20231213,173600,243921037,982,982,982,982,0
|
|
20231213,173500,243921037,982,982,982,982,0
|
|
20231213,173400,243921037,982,982,982,982,0
|
|
20231213,173300,243921037,982,982,982,982,0
|
|
20231213,173200,243921037,982,982,982,982,0
|
|
20231213,173100,243921037,982,982,982,982,0
|
|
20231213,173000,243921037,982,982,982,982,0
|
|
20231213,172900,243921037,982,982,982,982,0
|
|
20231213,172800,243921037,982,982,982,982,0
|
|
20231213,172700,243921037,982,982,982,982,0
|
|
20231213,172600,243921037,982,982,982,982,0
|
|
20231213,172500,243921037,982,982,982,982,0
|
|
20231213,172400,243921037,982,982,982,982,0
|
|
20231213,172300,243921037,982,982,982,982,2069
|
|
20231213,172200,243921037,982,982,982,982,0
|
|
20231213,172100,243921037,982,982,982,982,0
|
|
20231213,172000,243921037,982,982,982,982,0
|
|
20231213,171900,243921037,982,982,982,982,0
|
|
20231213,171800,243921037,982,982,982,982,0
|
|
20231213,171700,243921037,982,982,982,982,0
|
|
20231213,171600,243921037,982,982,982,982,0
|
|
20231213,171500,243921037,982,982,982,982,0
|
|
20231213,171400,243921037,982,982,982,982,0
|
|
20231213,171300,243921037,982,982,982,982,0
|
|
20231213,171200,243921037,982,982,982,982,0
|
|
20231213,171100,243921037,982,982,982,982,0
|
|
20231213,171000,243921037,982,982,982,982,0
|
|
20231213,170900,243921037,982,982,982,982,0
|
|
20231213,170800,243921037,982,982,982,982,0
|
|
20231213,170700,243921037,982,982,982,982,0
|
|
20231213,170600,243921037,982,982,982,982,0
|
|
20231213,170500,243921037,982,982,982,982,0
|
|
20231213,170400,243921037,982,982,982,982,0
|
|
20231213,170300,243921037,982,982,982,982,0
|
|
20231213,170200,243921037,982,982,982,982,0
|
|
20231213,170100,243921037,982,982,982,982,0
|
|
20231213,170000,243921037,982,982,982,982,0
|
|
20231213,165900,243921037,982,982,982,982,0
|
|
20231213,165800,243921037,982,982,982,982,0
|
|
20231213,165700,243921037,982,982,982,982,0
|
|
20231213,165600,243921037,982,982,982,982,0
|
|
20231213,165500,243921037,982,982,982,982,0
|
|
20231213,165400,243921037,982,982,982,982,0
|
|
20231213,165300,243921037,982,982,982,982,2069
|
|
20231213,165200,243921037,982,982,982,982,0
|
|
20231213,165100,243921037,982,982,982,982,0
|
|
20231213,165000,243921037,982,982,982,982,0
|
|
20231213,164900,243921037,982,982,982,982,0
|
|
20231213,164800,243921037,982,982,982,982,0
|
|
20231213,164700,243921037,982,982,982,982,0
|
|
20231213,164600,243921037,982,982,982,982,0
|
|
20231213,164500,243921037,982,982,982,982,0
|
|
20231213,164400,243921037,982,982,982,982,0
|
|
20231213,164300,243921037,982,982,982,982,0
|
|
20231213,164200,243921037,982,982,982,982,0
|
|
20231213,164100,243921037,982,982,982,982,0
|
|
20231213,164000,243921037,982,982,982,982,0
|
|
20231213,163900,243921037,982,982,982,982,0
|
|
20231213,163800,243921037,982,982,982,982,0
|
|
20231213,163700,243921037,982,982,982,982,0
|
|
20231213,163600,243921037,982,982,982,982,0
|
|
20231213,163500,243921037,982,982,982,982,0
|
|
20231213,163400,243921037,982,982,982,982,0
|
|
20231213,163300,243921037,982,982,982,982,0
|
|
20231213,163200,243921037,982,982,982,982,0
|
|
20231213,163100,243921037,982,982,982,982,0
|
|
20231213,163000,243921037,982,982,982,982,0
|
|
20231213,162900,243921037,982,982,982,982,0
|
|
20231213,162800,243921037,982,982,982,982,0
|
|
20231213,162700,243921037,982,982,982,982,0
|
|
20231213,162600,243921037,982,982,982,982,0
|
|
20231213,162500,243921037,982,982,982,982,0
|
|
20231213,162400,243921037,982,982,982,982,0
|
|
20231213,162300,243921037,982,982,982,982,2069
|
|
20231213,162200,243921037,982,982,982,982,0
|
|
20231213,162100,243921037,982,982,982,982,0
|
|
20231213,162000,243921037,982,982,982,982,0
|
|
20231213,161900,243921037,982,982,982,982,0
|
|
20231213,161800,243921037,982,982,982,982,0
|
|
20231213,161700,243921037,982,982,982,982,0
|
|
20231213,161600,243921037,982,982,982,982,0
|
|
20231213,161500,243921037,982,982,982,982,0
|
|
20231213,161400,243921037,982,982,982,982,0
|
|
20231213,161300,243921037,982,982,982,982,0
|
|
20231213,161200,243921037,982,982,982,982,0
|
|
20231213,161100,243921037,982,982,982,982,0
|
|
20231213,161000,243921037,982,982,982,982,0
|
|
20231213,160900,243921037,982,982,982,982,0
|
|
20231213,160800,243921037,982,982,982,982,0
|
|
20231213,160700,243921037,982,982,982,982,0
|
|
20231213,160600,243921037,982,982,982,982,0
|
|
20231213,160500,243921037,982,982,982,982,0
|
|
20231213,160400,243921037,982,982,982,982,0
|
|
20231213,160300,243921037,982,982,982,982,0
|
|
20231213,160200,243921037,982,982,982,982,0
|
|
20231213,160100,243921037,982,982,982,982,0
|
|
20231213,160000,243921037,982,982,982,982,0
|
|
20231213,155900,243921037,982,982,982,982,0
|
|
20231213,155800,243921037,982,982,982,982,0
|
|
20231213,155700,243921037,982,982,982,982,0
|
|
20231213,155600,243921037,982,982,982,982,0
|
|
20231213,155500,243921037,982,982,982,982,0
|
|
20231213,155400,243921037,982,982,982,982,0
|
|
20231213,155300,243921037,982,982,982,982,2069
|
|
20231213,155200,243921037,982,982,982,982,0
|
|
20231213,155100,243921037,982,982,982,982,0
|
|
20231213,155000,243921037,982,982,982,982,0
|
|
20231213,154900,243921037,982,982,982,982,0
|
|
20231213,154800,243921037,982,982,982,982,0
|
|
20231213,154700,243921037,982,982,982,982,0
|
|
20231213,154600,243921037,982,982,982,982,0
|
|
20231213,154500,243921037,982,982,982,982,0
|
|
20231213,154400,243921037,982,982,982,982,0
|
|
20231213,154300,243921037,982,982,982,982,0
|
|
20231213,154200,243921037,982,982,982,982,0
|
|
20231213,154100,243921037,982,982,982,982,0
|
|
20231213,154000,243921037,982,982,982,982,0
|
|
20231213,153900,243921037,982,982,982,982,0
|
|
20231213,153800,243921037,982,982,982,982,0
|
|
20231213,153700,243921037,982,982,982,982,0
|
|
20231213,153600,243921037,982,982,982,982,0
|
|
20231213,153500,243921037,982,982,982,982,0
|
|
20231213,153400,243921037,982,982,982,982,0
|
|
20231213,153300,243921037,982,982,982,982,0
|
|
20231213,153200,243921037,982,982,982,982,0
|
|
20231213,153100,243921037,982,982,982,982,0
|
|
20231213,153000,243921037,982,982,982,982,2069
|
|
20231213,152900,241889279,981,981,981,981,0
|
|
20231213,152800,241889279,981,981,981,981,0
|
|
20231213,152700,241889279,981,981,981,981,0
|
|
20231213,152600,241889279,981,981,981,981,0
|
|
20231213,152500,241889279,981,981,981,981,0
|
|
20231213,152400,241889279,981,981,981,981,0
|
|
20231213,152300,241889279,981,981,981,981,0
|
|
20231213,152200,241889279,981,981,981,981,0
|
|
20231213,152100,241889279,981,981,981,981,0
|
|
20231213,152000,241889279,981,981,981,981,0
|
|
20231213,151900,241889279,981,977,981,977,2436
|
|
20231213,151800,239506091,977,976,977,976,794
|
|
20231213,151700,238730377,976,976,976,976,0
|
|
20231213,151600,238730377,976,976,976,976,300
|
|
20231213,151500,238437577,975,976,976,975,30
|
|
20231213,151400,238408326,975,976,977,975,9436
|
|
20231213,151300,229204396,977,977,977,977,321
|
|
20231213,151200,228890779,977,977,977,977,11
|
|
20231213,151100,228880032,977,977,977,977,15
|
|
20231213,151000,228865377,976,977,977,976,5026
|
|
20231213,150900,223959998,977,978,978,977,692
|
|
20231213,150800,223283609,979,979,979,979,227
|
|
20231213,150700,223061376,979,980,980,979,25
|
|
20231213,150600,223036899,980,978,980,976,872
|
|
20231213,150500,222185583,980,980,980,980,50
|
|
20231213,150400,222136583,980,980,980,980,75
|
|
20231213,150300,222063083,976,976,976,976,1899
|
|
20231213,150200,220209659,976,977,977,976,1284
|
|
20231213,150100,218955927,977,978,978,977,86
|
|
20231213,150000,218871851,978,979,979,978,660
|
|
20231213,145900,218226318,980,980,980,980,39
|
|
20231213,145800,218188098,980,980,980,979,122
|
|
20231213,145700,218068594,980,980,980,980,0
|
|
20231213,145600,218068594,980,981,981,980,10
|
|
20231213,145500,218058793,981,981,981,981,2
|
|
20231213,145400,218056831,981,981,981,981,13
|
|
20231213,145300,218044078,981,981,981,981,0
|
|
20231213,145200,218044078,981,981,981,981,945
|
|
20231213,145100,217117033,981,977,981,976,1001
|
|
20231213,145000,216139390,984,981,984,981,1000
|
|
20231213,144900,215156621,976,976,976,976,2
|
|
20231213,144800,215154669,977,976,977,976,556
|
|
20231213,144700,214611703,976,977,977,976,725
|
|
20231213,144600,213904083,977,977,978,977,374
|
|
20231213,144500,213538654,976,978,978,976,4022
|
|
20231213,144400,209610558,980,979,980,978,260
|
|
20231213,144300,209356088,979,980,980,979,2
|
|
20231213,144200,209354129,984,984,984,984,0
|
|
20231213,144100,209354129,984,984,984,984,0
|
|
20231213,144000,209354129,984,981,984,981,201
|
|
20231213,143900,209156348,978,980,985,978,4999
|
|
20231213,143800,204245844,977,978,978,977,158
|
|
20231213,143700,204091333,979,980,980,979,21
|
|
20231213,143600,204070773,981,981,981,981,0
|
|
20231213,143500,204070773,981,980,981,980,100
|
|
20231213,143400,203972674,981,981,981,981,500
|
|
20231213,143300,203482174,982,981,982,981,599
|
|
20231213,143200,202894055,978,977,978,977,224
|
|
20231213,143100,202675086,976,977,977,976,4870
|
|
20231213,143000,197919943,976,977,979,976,514
|
|
20231213,142900,197417415,977,977,977,976,131
|
|
20231213,142800,197289429,977,976,977,976,1938
|
|
20231213,142700,195396998,977,978,978,976,7492
|
|
20231213,142600,188076567,978,979,979,978,987
|
|
20231213,142500,187110464,979,979,979,979,0
|
|
20231213,142400,187110464,979,979,981,979,1544
|
|
20231213,142300,185598886,981,978,981,977,16735
|
|
20231213,142200,169234518,979,978,979,978,599
|
|
20231213,142100,168648623,978,979,979,978,12522
|
|
20231213,142000,156397327,979,980,980,979,1010
|
|
20231213,141900,155408527,980,980,980,980,60
|
|
20231213,141800,155349727,980,980,980,980,3041
|
|
20231213,141700,152369547,981,981,981,981,13
|
|
20231213,141600,152356794,981,981,981,981,85
|
|
20231213,141500,152273409,983,983,983,983,10
|
|
20231213,141400,152263579,983,983,983,980,1114
|
|
20231213,141300,151171525,983,983,983,983,36
|
|
20231213,141200,151136137,983,983,983,983,20
|
|
20231213,141100,151116477,984,980,984,980,4826
|
|
20231213,141000,146380116,980,980,980,980,50
|
|
20231213,140900,146331116,981,980,981,980,6086
|
|
20231213,140800,140360914,980,980,980,980,36
|
|
20231213,140700,140325634,980,980,980,980,100
|
|
20231213,140600,140227634,981,981,981,981,1
|
|
20231213,140500,140226653,980,980,980,980,275
|
|
20231213,140400,139957153,980,981,981,980,3
|
|
20231213,140300,139954211,981,981,981,981,0
|
|
20231213,140200,139954211,981,981,981,981,0
|
|
20231213,140100,139954211,981,981,981,981,0
|
|
20231213,140000,139954211,981,981,981,981,100
|
|
20231213,135900,139856111,981,981,981,981,0
|
|
20231213,135800,139856111,981,980,982,979,1899
|
|
20231213,135700,137996358,983,983,983,983,83
|
|
20231213,135600,137914769,983,983,983,983,101
|
|
20231213,135500,137815486,980,980,980,980,0
|
|
20231213,135400,137815486,980,981,981,980,542
|
|
20231213,135300,137284325,980,980,980,980,0
|
|
20231213,135200,137284325,980,980,980,980,5
|
|
20231213,135100,137279425,980,980,980,980,0
|
|
20231213,135000,137279425,980,980,980,980,0
|
|
20231213,134900,137279425,980,980,980,980,333
|
|
20231213,134800,136953085,980,980,980,980,25
|
|
20231213,134700,136928585,980,980,980,980,0
|
|
20231213,134600,136928585,980,980,980,980,9
|
|
20231213,134500,136919765,980,982,982,980,403
|
|
20231213,134400,136524793,980,980,980,980,0
|
|
20231213,134300,136524793,980,980,980,980,0
|
|
20231213,134200,136524793,980,980,980,980,26
|
|
20231213,134100,136499313,980,980,980,979,2004
|
|
20231213,134000,134535424,980,980,980,980,3094
|
|
20231213,133900,131503304,980,980,980,980,0
|
|
20231213,133800,131503304,980,980,980,980,0
|
|
20231213,133700,131503304,980,980,980,980,746
|
|
20231213,133600,130772224,980,980,980,980,0
|
|
20231213,133500,130772224,980,980,980,980,0
|
|
20231213,133400,130772224,980,983,983,980,372
|
|
20231213,133300,130407661,980,980,980,980,0
|
|
20231213,133200,130407661,980,980,980,980,0
|
|
20231213,133100,130407661,980,982,982,980,500
|
|
20231213,133000,129917368,980,980,980,980,0
|
|
20231213,132900,129917368,980,980,980,980,0
|
|
20231213,132800,129917368,980,980,980,980,938
|
|
20231213,132700,128998128,980,980,980,980,0
|
|
20231213,132600,128998128,980,980,980,980,146
|
|
20231213,132500,128855048,980,983,983,980,810
|
|
20231213,132400,128061188,980,980,980,980,462
|
|
20231213,132300,127608428,981,981,981,981,41
|
|
20231213,132200,127568207,981,981,981,981,300
|
|
20231213,132100,127273907,981,981,981,981,0
|
|
20231213,132000,127273907,981,981,981,981,13
|
|
20231213,131900,127261154,983,983,983,983,40
|
|
20231213,131800,127221834,983,983,983,983,2
|
|
20231213,131700,127219868,983,983,983,983,1000
|
|
20231213,131600,126236868,983,983,983,983,20
|
|
20231213,131500,126217208,983,983,983,983,2
|
|
20231213,131400,126215242,983,983,983,983,104
|
|
20231213,131300,126113010,983,983,983,983,1
|
|
20231213,131200,126112027,983,983,983,983,1
|
|
20231213,131100,126111044,981,981,981,981,0
|
|
20231213,131000,126111044,981,981,981,981,0
|
|
20231213,130900,126111044,981,982,982,981,140
|
|
20231213,130800,125973703,980,980,980,980,0
|
|
20231213,130700,125973703,980,981,981,980,247
|
|
20231213,130600,125731492,980,980,980,980,1564
|
|
20231213,130500,124198772,980,980,980,980,0
|
|
20231213,130400,124198772,980,980,980,980,0
|
|
20231213,130300,124198772,980,980,980,980,10
|
|
20231213,130200,124188972,984,984,984,984,0
|
|
20231213,130100,124188972,984,984,984,984,0
|
|
20231213,130000,124188972,984,984,984,984,1978
|
|
20231213,125900,122242620,984,984,984,984,0
|
|
20231213,125800,122242620,984,982,984,980,165
|
|
20231213,125700,122080846,983,983,983,983,0
|
|
20231213,125600,122080846,983,983,983,983,0
|
|
20231213,125500,122080846,983,982,983,980,1027
|
|
20231213,125400,121074326,983,983,983,983,305
|
|
20231213,125300,120774511,983,984,984,983,101
|
|
20231213,125200,120675227,979,980,980,979,29
|
|
20231213,125100,120646831,980,980,980,980,14522
|
|
20231213,125000,106415271,980,980,980,980,50
|
|
20231213,124900,106366271,980,980,980,980,187
|
|
20231213,124800,106183011,980,979,980,979,1856
|
|
20231213,124700,104365776,980,980,980,980,4931
|
|
20231213,124600,99533396,980,981,981,980,10681
|
|
20231213,124500,89061458,983,982,983,981,743
|
|
20231213,124400,88332085,982,983,983,982,2432
|
|
20231213,124300,85943761,983,983,983,983,19
|
|
20231213,124200,85925084,982,983,983,982,150
|
|
20231213,124100,85777684,983,983,983,983,0
|
|
20231213,124000,85777684,983,983,983,983,689
|
|
20231213,123900,85100397,983,983,983,983,0
|
|
20231213,123800,85100397,983,983,983,983,0
|
|
20231213,123700,85100397,983,983,983,983,4
|
|
20231213,123600,85096465,983,983,983,983,0
|
|
20231213,123500,85096465,983,983,983,983,40
|
|
20231213,123400,85057145,983,982,983,982,290
|
|
20231213,123300,84772115,982,982,982,982,1524
|
|
20231213,123200,83275547,982,983,983,982,237
|
|
20231213,123100,83042720,983,984,984,983,729
|
|
20231213,123000,82326063,983,984,984,983,1035
|
|
20231213,122900,81308610,984,984,984,984,13
|
|
20231213,122800,81295818,985,985,985,985,0
|
|
20231213,122700,81295818,985,985,985,985,217
|
|
20231213,122600,81082073,984,984,984,984,0
|
|
20231213,122500,81082073,984,984,984,984,12
|
|
20231213,122400,81070265,985,985,985,985,0
|
|
20231213,122300,81070265,985,985,985,985,105
|
|
20231213,122200,80966840,985,984,985,984,4
|
|
20231213,122100,80962903,984,984,984,984,1
|
|
20231213,122000,80961919,985,985,985,985,0
|
|
20231213,121900,80961919,985,985,985,985,0
|
|
20231213,121800,80961919,985,985,985,985,0
|
|
20231213,121700,80961919,985,985,985,985,1
|
|
20231213,121600,80960934,982,983,983,982,2000
|
|
20231213,121500,78996916,982,982,982,982,200
|
|
20231213,121400,78800516,982,984,984,982,3336
|
|
20231213,121300,75520908,985,985,985,985,147
|
|
20231213,121200,75376113,985,985,985,985,5
|
|
20231213,121100,75371188,983,984,984,983,2255
|
|
20231213,121000,73153573,984,984,984,984,0
|
|
20231213,120900,73153573,984,984,984,984,1
|
|
20231213,120800,73152589,985,985,985,985,20
|
|
20231213,120700,73132889,985,985,985,985,0
|
|
20231213,120600,73132889,985,985,985,985,250
|
|
20231213,120500,72886639,984,984,984,984,0
|
|
20231213,120400,72886639,984,984,984,984,0
|
|
20231213,120300,72886639,984,984,984,984,7000
|
|
20231213,120200,65998639,985,985,985,985,56
|
|
20231213,120100,65943479,985,985,985,985,30
|
|
20231213,120000,65913929,985,985,985,985,101
|
|
20231213,115900,65814444,985,985,985,985,206
|
|
20231213,115800,65611534,985,985,985,985,18
|
|
20231213,115700,65593804,985,985,985,985,101
|
|
20231213,115600,65494319,985,985,985,985,95
|
|
20231213,115500,65400744,985,985,985,985,100
|
|
20231213,115400,65302244,985,985,985,985,110
|
|
20231213,115300,65193894,985,985,985,985,1
|
|
20231213,115200,65192909,984,984,984,984,0
|
|
20231213,115100,65192909,984,984,984,984,0
|
|
20231213,115000,65192909,984,984,984,984,1
|
|
20231213,114900,65191925,985,985,985,985,101
|
|
20231213,114800,65092440,984,984,984,984,0
|
|
20231213,114700,65092440,984,984,984,984,0
|
|
20231213,114600,65092440,984,984,984,984,1307
|
|
20231213,114500,63806352,985,985,985,985,10
|
|
20231213,114400,63796502,985,985,985,985,0
|
|
20231213,114300,63796502,985,985,985,985,25
|
|
20231213,114200,63771877,985,985,985,985,0
|
|
20231213,114100,63771877,985,985,985,985,0
|
|
20231213,114000,63771877,985,985,985,985,213
|
|
20231213,113900,63562072,985,985,985,985,0
|
|
20231213,113800,63562072,985,985,985,985,0
|
|
20231213,113700,63562072,985,985,985,985,0
|
|
20231213,113600,63562072,985,985,985,985,1
|
|
20231213,113500,63561087,985,985,985,985,19
|
|
20231213,113400,63542372,985,985,985,985,77
|
|
20231213,113300,63466527,985,985,985,985,12
|
|
20231213,113200,63454707,985,985,985,985,0
|
|
20231213,113100,63454707,985,985,985,985,4
|
|
20231213,113000,63450767,985,985,985,985,10
|
|
20231213,112900,63440917,985,985,985,985,0
|
|
20231213,112800,63440917,985,985,985,985,0
|
|
20231213,112700,63440917,985,985,985,985,0
|
|
20231213,112600,63440917,985,985,985,985,0
|
|
20231213,112500,63440917,985,984,985,984,449
|
|
20231213,112400,62998873,985,985,985,985,10
|
|
20231213,112300,62989023,984,984,984,984,20
|
|
20231213,112200,62969343,984,984,984,984,11
|
|
20231213,112100,62958519,984,984,984,984,0
|
|
20231213,112000,62958519,984,984,984,984,0
|
|
20231213,111900,62958519,984,984,984,984,0
|
|
20231213,111800,62958519,984,984,984,984,454
|
|
20231213,111700,62511783,985,985,985,985,0
|
|
20231213,111600,62511783,985,985,985,985,5
|
|
20231213,111500,62506858,985,985,985,985,0
|
|
20231213,111400,62506858,985,985,985,985,10
|
|
20231213,111300,62497008,985,985,985,985,3
|
|
20231213,111200,62494053,984,984,984,984,0
|
|
20231213,111100,62494053,984,984,984,984,50
|
|
20231213,111000,62444853,984,984,984,984,10
|
|
20231213,110900,62435013,984,984,984,984,200
|
|
20231213,110800,62238213,984,984,984,984,0
|
|
20231213,110700,62238213,984,984,984,984,245
|
|
20231213,110600,61997133,984,984,984,984,245
|
|
20231213,110500,61756053,984,984,984,984,20
|
|
20231213,110400,61736373,985,985,985,985,2
|
|
20231213,110300,61734403,985,985,985,985,10
|
|
20231213,110200,61724553,985,985,985,985,0
|
|
20231213,110100,61724553,985,985,985,985,2100
|
|
20231213,110000,59656053,985,985,985,985,0
|
|
20231213,105900,59656053,985,985,985,985,0
|
|
20231213,105800,59656053,985,985,985,985,0
|
|
20231213,105700,59656053,985,985,985,985,18
|
|
20231213,105600,59638323,984,984,984,984,0
|
|
20231213,105500,59638323,984,984,984,984,300
|
|
20231213,105400,59343123,985,985,985,985,0
|
|
20231213,105300,59343123,985,985,985,985,0
|
|
20231213,105200,59343123,985,985,985,985,17
|
|
20231213,105100,59326378,985,985,985,985,1
|
|
20231213,105000,59325393,985,985,985,985,0
|
|
20231213,104900,59325393,985,985,985,985,0
|
|
20231213,104800,59325393,985,985,985,985,32
|
|
20231213,104700,59293873,985,985,985,985,53
|
|
20231213,104600,59241668,984,984,984,984,105
|
|
20231213,104500,59138348,984,984,984,984,0
|
|
20231213,104400,59138348,984,984,984,984,0
|
|
20231213,104300,59138348,984,983,984,983,3530
|
|
20231213,104200,55668324,983,984,984,983,2028
|
|
20231213,104100,53674798,984,984,984,984,40
|
|
20231213,104000,53635438,984,984,984,984,214
|
|
20231213,103900,53424862,984,984,984,984,200
|
|
20231213,103800,53228062,984,984,984,984,0
|
|
20231213,103700,53228062,984,984,984,984,0
|
|
20231213,103600,53228062,984,984,984,984,300
|
|
20231213,103500,52932862,984,984,984,984,101
|
|
20231213,103400,52833478,984,984,984,984,0
|
|
20231213,103300,52833478,984,984,984,984,57
|
|
20231213,103200,52777390,984,984,984,984,21
|
|
20231213,103100,52756726,984,984,984,984,229
|
|
20231213,103000,52531390,984,984,984,984,120
|
|
20231213,102900,52413310,984,984,984,984,600
|
|
20231213,102800,51822910,984,983,984,983,564
|
|
20231213,102700,51268468,984,985,985,984,134
|
|
20231213,102600,51136605,985,985,985,985,23
|
|
20231213,102500,51113950,984,984,984,984,0
|
|
20231213,102400,51113950,984,985,985,984,30
|
|
20231213,102300,51084410,985,985,985,985,0
|
|
20231213,102200,51084410,985,984,985,984,111
|
|
20231213,102100,50975185,984,984,984,984,203
|
|
20231213,102000,50775433,984,984,985,984,5909
|
|
20231213,101900,44960693,985,985,985,985,18
|
|
20231213,101800,44942963,985,985,985,985,1
|
|
20231213,101700,44941978,984,985,985,984,2528
|
|
20231213,101600,42454398,984,984,984,984,0
|
|
20231213,101500,42454398,984,984,984,984,0
|
|
20231213,101400,42454398,984,984,984,984,45
|
|
20231213,101300,42410118,984,984,984,984,7
|
|
20231213,101200,42403230,984,984,985,984,445
|
|
20231213,101100,41965335,985,985,985,985,1
|
|
20231213,101000,41964350,985,985,985,985,150
|
|
20231213,100900,41816600,985,985,986,984,1858
|
|
20231213,100800,39988062,986,987,987,986,16
|
|
20231213,100700,39972276,987,985,987,985,455
|
|
20231213,100600,39524091,984,985,985,984,146
|
|
20231213,100500,39380417,985,986,986,985,39
|
|
20231213,100400,39341992,985,985,985,985,0
|
|
20231213,100300,39341992,985,985,985,985,0
|
|
20231213,100200,39341992,985,987,987,985,27
|
|
20231213,100100,39315393,984,984,984,984,113
|
|
20231213,100000,39204201,985,985,985,985,25
|
|
20231213,095900,39179576,985,986,986,985,7999
|
|
20231213,095800,31300468,987,987,987,987,1
|
|
20231213,095700,31299481,987,987,987,987,35
|
|
20231213,095600,31264936,988,988,988,988,0
|
|
20231213,095500,31264936,988,988,988,988,1
|
|
20231213,095400,31263948,988,988,988,988,90
|
|
20231213,095300,31175028,987,987,987,987,66
|
|
20231213,095200,31109886,987,987,987,987,31
|
|
20231213,095100,31079289,987,987,987,987,3
|
|
20231213,095000,31076328,985,986,986,985,650
|
|
20231213,094900,30436062,986,986,986,986,172
|
|
20231213,094800,30266470,986,986,986,985,905
|
|
20231213,094700,29374743,986,986,986,986,1
|
|
20231213,094600,29373757,986,986,986,986,1000
|
|
20231213,094500,28387757,986,986,990,986,228
|
|
20231213,094400,28162598,985,985,985,985,0
|
|
20231213,094300,28162598,985,985,985,985,3421
|
|
20231213,094200,24792913,985,986,986,985,4000
|
|
20231213,094100,20849555,986,988,988,986,450
|
|
20231213,094000,20405768,989,990,990,989,2
|
|
20231213,093900,20403789,991,991,991,991,62
|
|
20231213,093800,20342347,989,990,990,989,2001
|
|
20231213,093700,18361358,990,987,990,987,19
|
|
20231213,093600,18342578,987,987,987,987,141
|
|
20231213,093500,18203411,987,987,987,987,215
|
|
20231213,093400,17991206,987,987,987,987,85
|
|
20231213,093300,17907311,987,987,987,987,99
|
|
20231213,093200,17809598,987,987,987,987,20
|
|
20231213,093100,17789858,987,987,987,987,0
|
|
20231213,093000,17789858,987,987,987,987,16
|
|
20231213,092900,17774066,987,987,987,987,1
|
|
20231213,092800,17773079,989,989,989,989,10
|
|
20231213,092700,17763189,989,989,989,989,0
|
|
20231213,092600,17763189,989,989,989,987,2855
|
|
20231213,092500,14944175,989,990,990,989,607
|
|
20231213,092400,14343652,990,990,990,990,149
|
|
20231213,092300,14196142,989,990,990,989,747
|
|
20231213,092200,13457219,990,990,990,990,25
|
|
20231213,092100,13432469,989,989,989,989,25
|
|
20231213,092000,13407744,988,988,988,988,1
|
|
20231213,091900,13406756,989,992,992,989,205
|
|
20231213,091800,13203411,992,992,992,992,10
|
|
20231213,091700,13193491,993,990,993,990,3
|
|
20231213,091600,13190515,989,989,989,989,0
|
|
20231213,091500,13190515,989,989,989,989,19
|
|
20231213,091400,13171724,989,989,989,989,37
|
|
20231213,091300,13135131,989,989,994,989,14
|
|
20231213,091200,13121270,994,994,994,990,11
|
|
20231213,091100,13110343,992,994,994,992,48
|
|
20231213,091000,13062634,994,993,994,990,206
|
|
20231213,090900,12858074,994,994,994,994,10
|
|
20231213,090800,12848134,987,988,988,987,1962
|
|
20231213,090700,10911139,987,992,994,987,440
|
|
20231213,090600,10474015,986,994,994,986,1614
|
|
20231213,090500,8871787,993,993,993,993,0
|
|
20231213,090400,8871787,993,992,993,992,3021
|
|
20231213,090300,5872552,992,985,992,985,137
|
|
20231213,090200,5737600,984,984,984,984,0
|
|
20231213,090100,5737600,984,984,984,984,1
|
|
20231213,090000,5736616,984,986,988,984,5819
|