716 lines
31 KiB
CSV
716 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,205300,168716554,983,983,983,983,2050
|
|
20231214,205200,168716554,983,983,983,983,0
|
|
20231214,205100,168716554,983,983,983,983,0
|
|
20231214,205000,168716554,983,983,983,983,0
|
|
20231214,204900,168716554,983,983,983,983,0
|
|
20231214,204800,168716554,983,983,983,983,0
|
|
20231214,204700,168716554,983,983,983,983,0
|
|
20231214,204600,168716554,983,983,983,983,0
|
|
20231214,204500,168716554,983,983,983,983,0
|
|
20231214,204400,168716554,983,983,983,983,0
|
|
20231214,204300,168716554,983,983,983,983,0
|
|
20231214,204200,168716554,983,983,983,983,0
|
|
20231214,204100,168716554,983,983,983,983,0
|
|
20231214,204000,168716554,983,983,983,983,0
|
|
20231214,203900,168716554,983,983,983,983,0
|
|
20231214,203800,168716554,983,983,983,983,0
|
|
20231214,203700,168716554,983,983,983,983,0
|
|
20231214,203600,168716554,983,983,983,983,0
|
|
20231214,203500,168716554,983,983,983,983,0
|
|
20231214,203400,168716554,983,983,983,983,0
|
|
20231214,203300,168716554,983,983,983,983,0
|
|
20231214,203200,168716554,983,983,983,983,0
|
|
20231214,203100,168716554,983,983,983,983,0
|
|
20231214,203000,168716554,983,983,983,983,0
|
|
20231214,202900,168716554,983,983,983,983,0
|
|
20231214,202800,168716554,983,983,983,983,0
|
|
20231214,202700,168716554,983,983,983,983,0
|
|
20231214,202600,168716554,983,983,983,983,0
|
|
20231214,202500,168716554,983,983,983,983,0
|
|
20231214,202400,168716554,983,983,983,983,0
|
|
20231214,202300,168716554,983,983,983,983,2050
|
|
20231214,202200,168716554,983,983,983,983,0
|
|
20231214,202100,168716554,983,983,983,983,0
|
|
20231214,202000,168716554,983,983,983,983,0
|
|
20231214,201900,168716554,983,983,983,983,0
|
|
20231214,201800,168716554,983,983,983,983,0
|
|
20231214,201700,168716554,983,983,983,983,0
|
|
20231214,201600,168716554,983,983,983,983,0
|
|
20231214,201500,168716554,983,983,983,983,0
|
|
20231214,201400,168716554,983,983,983,983,0
|
|
20231214,201300,168716554,983,983,983,983,0
|
|
20231214,201200,168716554,983,983,983,983,0
|
|
20231214,201100,168716554,983,983,983,983,0
|
|
20231214,201000,168716554,983,983,983,983,0
|
|
20231214,200900,168716554,983,983,983,983,0
|
|
20231214,200800,168716554,983,983,983,983,0
|
|
20231214,200700,168716554,983,983,983,983,0
|
|
20231214,200600,168716554,983,983,983,983,0
|
|
20231214,200500,168716554,983,983,983,983,0
|
|
20231214,200400,168716554,983,983,983,983,0
|
|
20231214,200300,168716554,983,983,983,983,0
|
|
20231214,200200,168716554,983,983,983,983,0
|
|
20231214,200100,168716554,983,983,983,983,0
|
|
20231214,200000,168716554,983,983,983,983,0
|
|
20231214,195900,168716554,983,983,983,983,0
|
|
20231214,195800,168716554,983,983,983,983,0
|
|
20231214,195700,168716554,983,983,983,983,0
|
|
20231214,195600,168716554,983,983,983,983,0
|
|
20231214,195500,168716554,983,983,983,983,0
|
|
20231214,195400,168716554,983,983,983,983,0
|
|
20231214,195300,168716554,983,983,983,983,2050
|
|
20231214,195200,168716554,983,983,983,983,0
|
|
20231214,195100,168716554,983,983,983,983,0
|
|
20231214,195000,168716554,983,983,983,983,0
|
|
20231214,194900,168716554,983,983,983,983,0
|
|
20231214,194800,168716554,983,983,983,983,0
|
|
20231214,194700,168716554,983,983,983,983,0
|
|
20231214,194600,168716554,983,983,983,983,0
|
|
20231214,194500,168716554,983,983,983,983,0
|
|
20231214,194400,168716554,983,983,983,983,0
|
|
20231214,194300,168716554,983,983,983,983,0
|
|
20231214,194200,168716554,983,983,983,983,0
|
|
20231214,194100,168716554,983,983,983,983,0
|
|
20231214,194000,168716554,983,983,983,983,0
|
|
20231214,193900,168716554,983,983,983,983,0
|
|
20231214,193800,168716554,983,983,983,983,0
|
|
20231214,193700,168716554,983,983,983,983,0
|
|
20231214,193600,168716554,983,983,983,983,0
|
|
20231214,193500,168716554,983,983,983,983,0
|
|
20231214,193400,168716554,983,983,983,983,0
|
|
20231214,193300,168716554,983,983,983,983,0
|
|
20231214,193200,168716554,983,983,983,983,0
|
|
20231214,193100,168716554,983,983,983,983,0
|
|
20231214,193000,168716554,983,983,983,983,0
|
|
20231214,192900,168716554,983,983,983,983,0
|
|
20231214,192800,168716554,983,983,983,983,0
|
|
20231214,192700,168716554,983,983,983,983,0
|
|
20231214,192600,168716554,983,983,983,983,0
|
|
20231214,192500,168716554,983,983,983,983,0
|
|
20231214,192400,168716554,983,983,983,983,0
|
|
20231214,192300,168716554,983,983,983,983,2050
|
|
20231214,192200,168716554,983,983,983,983,0
|
|
20231214,192100,168716554,983,983,983,983,0
|
|
20231214,192000,168716554,983,983,983,983,0
|
|
20231214,191900,168716554,983,983,983,983,0
|
|
20231214,191800,168716554,983,983,983,983,0
|
|
20231214,191700,168716554,983,983,983,983,0
|
|
20231214,191600,168716554,983,983,983,983,0
|
|
20231214,191500,168716554,983,983,983,983,0
|
|
20231214,191400,168716554,983,983,983,983,0
|
|
20231214,191300,168716554,983,983,983,983,0
|
|
20231214,191200,168716554,983,983,983,983,0
|
|
20231214,191100,168716554,983,983,983,983,0
|
|
20231214,191000,168716554,983,983,983,983,0
|
|
20231214,190900,168716554,983,983,983,983,0
|
|
20231214,190800,168716554,983,983,983,983,0
|
|
20231214,190700,168716554,983,983,983,983,0
|
|
20231214,190600,168716554,983,983,983,983,0
|
|
20231214,190500,168716554,983,983,983,983,0
|
|
20231214,190400,168716554,983,983,983,983,0
|
|
20231214,190300,168716554,983,983,983,983,0
|
|
20231214,190200,168716554,983,983,983,983,0
|
|
20231214,190100,168716554,983,983,983,983,0
|
|
20231214,190000,168716554,983,983,983,983,0
|
|
20231214,185900,168716554,983,983,983,983,0
|
|
20231214,185800,168716554,983,983,983,983,0
|
|
20231214,185700,168716554,983,983,983,983,0
|
|
20231214,185600,168716554,983,983,983,983,0
|
|
20231214,185500,168716554,983,983,983,983,0
|
|
20231214,185400,168716554,983,983,983,983,0
|
|
20231214,185300,168716554,983,983,983,983,2050
|
|
20231214,185200,168716554,983,983,983,983,0
|
|
20231214,185100,168716554,983,983,983,983,0
|
|
20231214,185000,168716554,983,983,983,983,0
|
|
20231214,184900,168716554,983,983,983,983,0
|
|
20231214,184800,168716554,983,983,983,983,0
|
|
20231214,184700,168716554,983,983,983,983,0
|
|
20231214,184600,168716554,983,983,983,983,0
|
|
20231214,184500,168716554,983,983,983,983,0
|
|
20231214,184400,168716554,983,983,983,983,0
|
|
20231214,184300,168716554,983,983,983,983,0
|
|
20231214,184200,168716554,983,983,983,983,0
|
|
20231214,184100,168716554,983,983,983,983,0
|
|
20231214,184000,168716554,983,983,983,983,0
|
|
20231214,183900,168716554,983,983,983,983,0
|
|
20231214,183800,168716554,983,983,983,983,0
|
|
20231214,183700,168716554,983,983,983,983,0
|
|
20231214,183600,168716554,983,983,983,983,0
|
|
20231214,183500,168716554,983,983,983,983,0
|
|
20231214,183400,168716554,983,983,983,983,0
|
|
20231214,183300,168716554,983,983,983,983,0
|
|
20231214,183200,168716554,983,983,983,983,0
|
|
20231214,183100,168716554,983,983,983,983,0
|
|
20231214,183000,168716554,983,983,983,983,0
|
|
20231214,182900,168716554,983,983,983,983,0
|
|
20231214,182800,168716554,983,983,983,983,0
|
|
20231214,182700,168716554,983,983,983,983,0
|
|
20231214,182600,168716554,983,983,983,983,0
|
|
20231214,182500,168716554,983,983,983,983,0
|
|
20231214,182400,168716554,983,983,983,983,0
|
|
20231214,182300,168716554,983,983,983,983,2050
|
|
20231214,182200,168716554,983,983,983,983,0
|
|
20231214,182100,168716554,983,983,983,983,0
|
|
20231214,182000,168716554,983,983,983,983,0
|
|
20231214,181900,168716554,983,983,983,983,0
|
|
20231214,181800,168716554,983,983,983,983,0
|
|
20231214,181700,168716554,983,983,983,983,0
|
|
20231214,181600,168716554,983,983,983,983,0
|
|
20231214,181500,168716554,983,983,983,983,0
|
|
20231214,181400,168716554,983,983,983,983,0
|
|
20231214,181300,168716554,983,983,983,983,0
|
|
20231214,181200,168716554,983,983,983,983,0
|
|
20231214,181100,168716554,983,983,983,983,0
|
|
20231214,181000,168716554,983,983,983,983,0
|
|
20231214,180900,168716554,983,983,983,983,0
|
|
20231214,180800,168716554,983,983,983,983,0
|
|
20231214,180700,168716554,983,983,983,983,0
|
|
20231214,180600,168716554,983,983,983,983,0
|
|
20231214,180500,168716554,983,983,983,983,0
|
|
20231214,180400,168716554,983,983,983,983,0
|
|
20231214,180300,168716554,983,983,983,983,0
|
|
20231214,180200,168716554,983,983,983,983,0
|
|
20231214,180100,168716554,983,983,983,983,0
|
|
20231214,180000,168716554,983,983,983,983,0
|
|
20231214,175900,168716554,983,983,983,983,0
|
|
20231214,175800,168716554,983,983,983,983,0
|
|
20231214,175700,168716554,983,983,983,983,0
|
|
20231214,175600,168716554,983,983,983,983,0
|
|
20231214,175500,168716554,983,983,983,983,0
|
|
20231214,175400,168716554,983,983,983,983,0
|
|
20231214,175300,168716554,983,983,983,983,2050
|
|
20231214,175200,168716554,983,983,983,983,0
|
|
20231214,175100,168716554,983,983,983,983,0
|
|
20231214,175000,168716554,983,983,983,983,0
|
|
20231214,174900,168716554,983,983,983,983,0
|
|
20231214,174800,168716554,983,983,983,983,0
|
|
20231214,174700,168716554,983,983,983,983,0
|
|
20231214,174600,168716554,983,983,983,983,0
|
|
20231214,174500,168716554,983,983,983,983,0
|
|
20231214,174400,168716554,983,983,983,983,0
|
|
20231214,174300,168716554,983,983,983,983,0
|
|
20231214,174200,168716554,983,983,983,983,0
|
|
20231214,174100,168716554,983,983,983,983,0
|
|
20231214,174000,168716554,983,983,983,983,0
|
|
20231214,173900,168716554,983,983,983,983,0
|
|
20231214,173800,168716554,983,983,983,983,0
|
|
20231214,173700,168716554,983,983,983,983,0
|
|
20231214,173600,168716554,983,983,983,983,0
|
|
20231214,173500,168716554,983,983,983,983,0
|
|
20231214,173400,168716554,983,983,983,983,0
|
|
20231214,173300,168716554,983,983,983,983,0
|
|
20231214,173200,168716554,983,983,983,983,0
|
|
20231214,173100,168716554,983,983,983,983,0
|
|
20231214,173000,168716554,983,983,983,983,0
|
|
20231214,172900,168716554,983,983,983,983,0
|
|
20231214,172800,168716554,983,983,983,983,0
|
|
20231214,172700,168716554,983,983,983,983,0
|
|
20231214,172600,168716554,983,983,983,983,0
|
|
20231214,172500,168716554,983,983,983,983,0
|
|
20231214,172400,168716554,983,983,983,983,0
|
|
20231214,172300,168716554,983,983,983,983,2050
|
|
20231214,172200,168716554,983,983,983,983,0
|
|
20231214,172100,168716554,983,983,983,983,0
|
|
20231214,172000,168716554,983,983,983,983,0
|
|
20231214,171900,168716554,983,983,983,983,0
|
|
20231214,171800,168716554,983,983,983,983,0
|
|
20231214,171700,168716554,983,983,983,983,0
|
|
20231214,171600,168716554,983,983,983,983,0
|
|
20231214,171500,168716554,983,983,983,983,0
|
|
20231214,171400,168716554,983,983,983,983,0
|
|
20231214,171300,168716554,983,983,983,983,0
|
|
20231214,171200,168716554,983,983,983,983,0
|
|
20231214,171100,168716554,983,983,983,983,0
|
|
20231214,171000,168716554,983,983,983,983,0
|
|
20231214,170900,168716554,983,983,983,983,0
|
|
20231214,170800,168716554,983,983,983,983,0
|
|
20231214,170700,168716554,983,983,983,983,0
|
|
20231214,170600,168716554,983,983,983,983,0
|
|
20231214,170500,168716554,983,983,983,983,0
|
|
20231214,170400,168716554,983,983,983,983,0
|
|
20231214,170300,168716554,983,983,983,983,0
|
|
20231214,170200,168716554,983,983,983,983,0
|
|
20231214,170100,168716554,983,983,983,983,0
|
|
20231214,170000,168716554,983,983,983,983,0
|
|
20231214,165900,168716554,983,983,983,983,0
|
|
20231214,165800,168716554,983,983,983,983,0
|
|
20231214,165700,168716554,983,983,983,983,0
|
|
20231214,165600,168716554,983,983,983,983,0
|
|
20231214,165500,168716554,983,983,983,983,0
|
|
20231214,165400,168716554,983,983,983,983,0
|
|
20231214,165300,168716554,983,983,983,983,2050
|
|
20231214,165200,168716554,983,983,983,983,0
|
|
20231214,165100,168716554,983,983,983,983,0
|
|
20231214,165000,168716554,983,983,983,983,0
|
|
20231214,164900,168716554,983,983,983,983,0
|
|
20231214,164800,168716554,983,983,983,983,0
|
|
20231214,164700,168716554,983,983,983,983,0
|
|
20231214,164600,168716554,983,983,983,983,0
|
|
20231214,164500,168716554,983,983,983,983,0
|
|
20231214,164400,168716554,983,983,983,983,0
|
|
20231214,164300,168716554,983,983,983,983,0
|
|
20231214,164200,168716554,983,983,983,983,0
|
|
20231214,164100,168716554,983,983,983,983,0
|
|
20231214,164000,168716554,983,983,983,983,0
|
|
20231214,163900,168716554,983,983,983,983,0
|
|
20231214,163800,168716554,983,983,983,983,0
|
|
20231214,163700,168716554,983,983,983,983,0
|
|
20231214,163600,168716554,983,983,983,983,0
|
|
20231214,163500,168716554,983,983,983,983,0
|
|
20231214,163400,168716554,983,983,983,983,0
|
|
20231214,163300,168716554,983,983,983,983,0
|
|
20231214,163200,168716554,983,983,983,983,0
|
|
20231214,163100,168716554,983,983,983,983,0
|
|
20231214,163000,168716554,983,983,983,983,0
|
|
20231214,162900,168716554,983,983,983,983,0
|
|
20231214,162800,168716554,983,983,983,983,0
|
|
20231214,162700,168716554,983,983,983,983,0
|
|
20231214,162600,168716554,983,983,983,983,0
|
|
20231214,162500,168716554,983,983,983,983,0
|
|
20231214,162400,168716554,983,983,983,983,0
|
|
20231214,162300,168716554,983,983,983,983,2050
|
|
20231214,162200,168716554,983,983,983,983,0
|
|
20231214,162100,168716554,983,983,983,983,0
|
|
20231214,162000,168716554,983,983,983,983,0
|
|
20231214,161900,168716554,983,983,983,983,0
|
|
20231214,161800,168716554,983,983,983,983,0
|
|
20231214,161700,168716554,983,983,983,983,0
|
|
20231214,161600,168716554,983,983,983,983,0
|
|
20231214,161500,168716554,983,983,983,983,0
|
|
20231214,161400,168716554,983,983,983,983,0
|
|
20231214,161300,168716554,983,983,983,983,0
|
|
20231214,161200,168716554,983,983,983,983,0
|
|
20231214,161100,168716554,983,983,983,983,0
|
|
20231214,161000,168716554,983,983,983,983,0
|
|
20231214,160900,168716554,983,983,983,983,0
|
|
20231214,160800,168716554,983,983,983,983,0
|
|
20231214,160700,168716554,983,983,983,983,0
|
|
20231214,160600,168716554,983,983,983,983,0
|
|
20231214,160500,168716554,983,983,983,983,0
|
|
20231214,160400,168716554,983,983,983,983,0
|
|
20231214,160300,168716554,983,983,983,983,0
|
|
20231214,160200,168716554,983,983,983,983,0
|
|
20231214,160100,168716554,983,983,983,983,0
|
|
20231214,160000,168716554,983,983,983,983,0
|
|
20231214,155900,168716554,983,983,983,983,0
|
|
20231214,155800,168716554,983,983,983,983,0
|
|
20231214,155700,168716554,983,983,983,983,0
|
|
20231214,155600,168716554,983,983,983,983,0
|
|
20231214,155500,168716554,983,983,983,983,0
|
|
20231214,155400,168716554,983,983,983,983,0
|
|
20231214,155300,168716554,983,983,983,983,2050
|
|
20231214,155200,168716554,983,983,983,983,0
|
|
20231214,155100,168716554,983,983,983,983,0
|
|
20231214,155000,168716554,983,983,983,983,0
|
|
20231214,154900,168716554,983,983,983,983,0
|
|
20231214,154800,168716554,983,983,983,983,0
|
|
20231214,154700,168716554,983,983,983,983,0
|
|
20231214,154600,168716554,983,983,983,983,0
|
|
20231214,154500,168716554,983,983,983,983,0
|
|
20231214,154400,168716554,983,983,983,983,0
|
|
20231214,154300,168716554,983,983,983,983,0
|
|
20231214,154200,168716554,983,983,983,983,0
|
|
20231214,154100,168716554,983,983,983,983,0
|
|
20231214,154000,168716554,983,983,983,983,0
|
|
20231214,153900,168716554,983,983,983,983,0
|
|
20231214,153800,168716554,983,983,983,983,0
|
|
20231214,153700,168716554,983,983,983,983,0
|
|
20231214,153600,168716554,983,983,983,983,0
|
|
20231214,153500,168716554,983,983,983,983,0
|
|
20231214,153400,168716554,983,983,983,983,0
|
|
20231214,153300,168716554,983,983,983,983,0
|
|
20231214,153200,168716554,983,983,983,983,0
|
|
20231214,153100,168716554,983,983,983,983,0
|
|
20231214,153000,168716554,983,983,983,983,2050
|
|
20231214,152900,166701404,985,985,985,985,0
|
|
20231214,152800,166701404,985,985,985,985,0
|
|
20231214,152700,166701404,985,985,985,985,0
|
|
20231214,152600,166701404,985,985,985,985,0
|
|
20231214,152500,166701404,985,985,985,985,0
|
|
20231214,152400,166701404,985,985,985,985,0
|
|
20231214,152300,166701404,985,985,985,985,0
|
|
20231214,152200,166701404,985,985,985,985,0
|
|
20231214,152100,166701404,985,985,985,985,0
|
|
20231214,152000,166701404,985,985,985,985,0
|
|
20231214,151900,166701404,985,985,985,985,0
|
|
20231214,151800,166701404,985,985,985,985,110
|
|
20231214,151700,166593054,986,986,986,986,284
|
|
20231214,151600,166313030,985,985,985,985,7
|
|
20231214,151500,166306135,985,985,985,985,35
|
|
20231214,151400,166271660,985,985,985,985,1
|
|
20231214,151300,166270675,985,985,985,985,673
|
|
20231214,151200,165607770,985,985,985,985,20
|
|
20231214,151100,165588070,985,985,985,985,0
|
|
20231214,151000,165588070,985,985,985,985,1
|
|
20231214,150900,165587085,985,985,985,985,0
|
|
20231214,150800,165587085,985,984,985,982,4381
|
|
20231214,150700,161282503,985,985,985,985,22
|
|
20231214,150600,161260833,984,984,984,984,660
|
|
20231214,150500,160611393,984,984,984,984,260
|
|
20231214,150400,160355553,984,984,984,984,0
|
|
20231214,150300,160355553,984,984,984,984,8
|
|
20231214,150200,160347681,984,985,985,984,161
|
|
20231214,150100,160189256,984,984,984,984,0
|
|
20231214,150000,160189256,984,984,984,984,1
|
|
20231214,145900,160188272,984,984,984,984,44
|
|
20231214,145800,160144976,986,986,986,986,0
|
|
20231214,145700,160144976,986,986,986,986,306
|
|
20231214,145600,159843260,986,986,986,986,0
|
|
20231214,145500,159843260,986,985,986,985,1579
|
|
20231214,145400,158287944,985,985,985,985,0
|
|
20231214,145300,158287944,985,985,985,985,10
|
|
20231214,145200,158278094,985,985,985,985,0
|
|
20231214,145100,158278094,985,985,985,985,0
|
|
20231214,145000,158278094,985,985,985,985,20
|
|
20231214,144900,158258394,984,984,984,984,0
|
|
20231214,144800,158258394,984,984,984,984,235
|
|
20231214,144700,158027154,985,984,985,984,1033
|
|
20231214,144600,157009682,984,984,984,984,236
|
|
20231214,144500,156777458,984,984,984,984,49
|
|
20231214,144400,156729242,984,984,984,984,113
|
|
20231214,144300,156618050,984,984,984,984,157
|
|
20231214,144200,156463562,985,985,985,985,1
|
|
20231214,144100,156462577,985,985,985,985,0
|
|
20231214,144000,156462577,985,985,985,985,164
|
|
20231214,143900,156301037,985,985,985,985,0
|
|
20231214,143800,156301037,985,984,985,984,105
|
|
20231214,143700,156197616,984,984,984,984,170
|
|
20231214,143600,156030336,984,984,984,984,1626
|
|
20231214,143500,154430352,984,985,985,984,11
|
|
20231214,143400,154419527,985,985,985,985,11
|
|
20231214,143300,154408692,984,984,984,984,0
|
|
20231214,143200,154408692,984,984,984,984,10
|
|
20231214,143100,154398852,984,984,984,984,0
|
|
20231214,143000,154398852,984,984,984,984,0
|
|
20231214,142900,154398852,984,984,984,984,0
|
|
20231214,142800,154398852,984,984,984,984,100
|
|
20231214,142700,154300452,984,984,984,984,500
|
|
20231214,142600,153808452,984,984,984,984,0
|
|
20231214,142500,153808452,984,984,984,984,0
|
|
20231214,142400,153808452,984,984,984,984,0
|
|
20231214,142300,153808452,984,984,984,984,0
|
|
20231214,142200,153808452,984,984,984,984,565
|
|
20231214,142100,153252492,984,984,984,984,0
|
|
20231214,142000,153252492,984,984,984,984,140
|
|
20231214,141900,153114732,984,984,984,984,313
|
|
20231214,141800,152806740,985,985,985,985,0
|
|
20231214,141700,152806740,985,985,985,985,10
|
|
20231214,141600,152796890,984,984,984,984,0
|
|
20231214,141500,152796890,984,984,984,984,0
|
|
20231214,141400,152796890,984,984,984,984,1
|
|
20231214,141300,152795906,985,985,985,985,0
|
|
20231214,141200,152795906,985,985,985,985,0
|
|
20231214,141100,152795906,985,985,985,985,1
|
|
20231214,141000,152794921,985,985,985,985,0
|
|
20231214,140900,152794921,985,985,985,985,0
|
|
20231214,140800,152794921,985,985,985,985,0
|
|
20231214,140700,152794921,985,985,985,985,0
|
|
20231214,140600,152794921,985,985,985,985,0
|
|
20231214,140500,152794921,985,985,985,985,0
|
|
20231214,140400,152794921,985,985,985,985,0
|
|
20231214,140300,152794921,985,985,985,985,0
|
|
20231214,140200,152794921,985,985,985,985,0
|
|
20231214,140100,152794921,985,985,985,985,10
|
|
20231214,140000,152785071,985,985,985,985,50
|
|
20231214,135900,152735821,985,985,985,985,570
|
|
20231214,135800,152174371,985,985,985,985,301
|
|
20231214,135700,151877886,985,985,985,985,0
|
|
20231214,135600,151877886,985,985,985,985,0
|
|
20231214,135500,151877886,985,985,985,985,0
|
|
20231214,135400,151877886,985,985,985,985,0
|
|
20231214,135300,151877886,985,985,985,985,231
|
|
20231214,135200,151650351,984,984,984,984,0
|
|
20231214,135100,151650351,984,984,984,984,0
|
|
20231214,135000,151650351,984,984,984,984,0
|
|
20231214,134900,151650351,984,984,985,984,201
|
|
20231214,134800,151452517,984,984,984,984,0
|
|
20231214,134700,151452517,984,984,984,984,0
|
|
20231214,134600,151452517,984,984,984,984,0
|
|
20231214,134500,151452517,984,985,985,984,173
|
|
20231214,134400,151282278,985,985,985,985,0
|
|
20231214,134300,151282278,985,985,985,985,100
|
|
20231214,134200,151183778,985,985,985,985,0
|
|
20231214,134100,151183778,985,985,985,985,0
|
|
20231214,134000,151183778,985,985,985,985,37
|
|
20231214,133900,151147333,985,985,985,985,0
|
|
20231214,133800,151147333,985,985,985,985,0
|
|
20231214,133700,151147333,985,985,985,985,100
|
|
20231214,133600,151048833,985,985,985,985,0
|
|
20231214,133500,151048833,985,985,985,985,26
|
|
20231214,133400,151023223,985,985,985,985,0
|
|
20231214,133300,151023223,985,985,985,985,0
|
|
20231214,133200,151023223,985,985,985,985,0
|
|
20231214,133100,151023223,985,985,985,985,0
|
|
20231214,133000,151023223,985,985,985,985,10
|
|
20231214,132900,151013373,985,985,985,985,0
|
|
20231214,132800,151013373,985,985,985,985,0
|
|
20231214,132700,151013373,985,985,985,985,1
|
|
20231214,132600,151012388,985,985,985,985,1
|
|
20231214,132500,151011403,985,985,985,985,3
|
|
20231214,132400,151008448,985,985,985,985,1
|
|
20231214,132300,151007463,982,982,982,982,0
|
|
20231214,132200,151007463,982,982,982,982,0
|
|
20231214,132100,151007463,982,982,982,982,0
|
|
20231214,132000,151007463,982,985,985,982,4053
|
|
20231214,131900,147024090,986,986,986,986,7
|
|
20231214,131800,147017188,986,986,986,986,2
|
|
20231214,131700,147015216,985,985,985,985,1
|
|
20231214,131600,147014231,986,986,986,986,0
|
|
20231214,131500,147014231,986,986,986,986,3
|
|
20231214,131400,147011273,985,985,985,985,738
|
|
20231214,131300,146284343,983,983,983,983,0
|
|
20231214,131200,146284343,983,983,983,983,0
|
|
20231214,131100,146284343,983,983,983,983,0
|
|
20231214,131000,146284343,983,983,983,983,0
|
|
20231214,130900,146284343,983,983,983,983,90
|
|
20231214,130800,146195873,984,984,984,984,0
|
|
20231214,130700,146195873,984,985,985,984,2
|
|
20231214,130600,146193904,985,985,985,985,0
|
|
20231214,130500,146193904,985,985,985,985,0
|
|
20231214,130400,146193904,985,984,985,984,100
|
|
20231214,130300,146095405,985,983,985,983,3
|
|
20231214,130200,146092453,985,985,985,985,4
|
|
20231214,130100,146088513,985,985,985,985,126
|
|
20231214,130000,145964403,984,984,984,984,75
|
|
20231214,125900,145890603,984,984,984,984,0
|
|
20231214,125800,145890603,984,984,984,984,0
|
|
20231214,125700,145890603,984,984,984,984,5
|
|
20231214,125600,145885683,985,985,985,985,1
|
|
20231214,125500,145884698,985,984,985,984,41
|
|
20231214,125400,145844314,985,985,985,985,0
|
|
20231214,125300,145844314,985,985,985,985,100
|
|
20231214,125200,145745814,985,985,985,985,287
|
|
20231214,125100,145463119,985,984,985,984,778
|
|
20231214,125000,144696839,985,985,985,985,0
|
|
20231214,124900,144696839,985,985,985,985,42
|
|
20231214,124800,144655469,985,985,985,985,0
|
|
20231214,124700,144655469,985,985,985,985,0
|
|
20231214,124600,144655469,985,985,985,985,0
|
|
20231214,124500,144655469,985,985,985,985,1
|
|
20231214,124400,144654484,984,984,984,984,5
|
|
20231214,124300,144649564,984,984,984,984,0
|
|
20231214,124200,144649564,984,984,984,984,0
|
|
20231214,124100,144649564,984,984,984,984,0
|
|
20231214,124000,144649564,984,984,984,984,0
|
|
20231214,123900,144649564,984,984,984,984,101
|
|
20231214,123800,144550180,984,983,984,983,366
|
|
20231214,123700,144190089,983,983,983,983,0
|
|
20231214,123600,144190089,983,983,983,983,0
|
|
20231214,123500,144190089,983,983,983,983,11
|
|
20231214,123400,144179276,983,983,983,983,46
|
|
20231214,123300,144134058,983,983,983,983,0
|
|
20231214,123200,144134058,983,983,983,983,0
|
|
20231214,123100,144134058,983,984,984,983,25
|
|
20231214,123000,144109469,983,983,983,983,10
|
|
20231214,122900,144099639,983,983,983,983,10
|
|
20231214,122800,144089809,984,984,984,984,2
|
|
20231214,122700,144087841,984,984,984,984,10
|
|
20231214,122600,144078001,984,984,984,984,6
|
|
20231214,122500,144072097,984,984,984,984,70
|
|
20231214,122400,144003217,984,984,984,984,4
|
|
20231214,122300,143999281,983,983,983,983,0
|
|
20231214,122200,143999281,983,983,983,983,939
|
|
20231214,122100,143076244,982,982,982,982,10
|
|
20231214,122000,143066424,982,982,982,982,735
|
|
20231214,121900,142344654,983,983,983,983,0
|
|
20231214,121800,142344654,983,983,983,983,0
|
|
20231214,121700,142344654,983,983,983,983,79
|
|
20231214,121600,142266997,984,984,984,984,0
|
|
20231214,121500,142266997,984,984,984,984,0
|
|
20231214,121400,142266997,984,984,984,984,0
|
|
20231214,121300,142266997,984,984,984,984,0
|
|
20231214,121200,142266997,984,984,984,984,0
|
|
20231214,121100,142266997,984,984,984,984,5
|
|
20231214,121000,142262077,984,984,984,984,3
|
|
20231214,120900,142259125,983,983,983,983,0
|
|
20231214,120800,142259125,983,983,983,983,0
|
|
20231214,120700,142259125,983,983,983,983,50
|
|
20231214,120600,142209975,983,983,983,983,417
|
|
20231214,120500,141800064,983,983,983,983,0
|
|
20231214,120400,141800064,983,984,984,983,193
|
|
20231214,120300,141610341,984,984,984,984,306
|
|
20231214,120200,141309237,984,984,984,984,0
|
|
20231214,120100,141309237,984,984,984,984,7
|
|
20231214,120000,141302349,984,984,984,984,10
|
|
20231214,115900,141292509,984,984,984,984,0
|
|
20231214,115800,141292509,984,983,984,983,3
|
|
20231214,115700,141289559,984,984,984,984,1
|
|
20231214,115600,141288575,984,984,984,984,0
|
|
20231214,115500,141288575,984,984,984,984,10
|
|
20231214,115400,141278735,983,983,984,983,222
|
|
20231214,115300,141060498,983,983,983,983,537
|
|
20231214,115200,140532627,984,985,985,984,252
|
|
20231214,115100,140284658,984,984,984,984,0
|
|
20231214,115000,140284658,984,984,984,984,0
|
|
20231214,114900,140284658,984,984,984,984,0
|
|
20231214,114800,140284658,984,984,984,984,0
|
|
20231214,114700,140284658,984,984,984,984,9
|
|
20231214,114600,140275802,984,984,984,984,996
|
|
20231214,114500,139295738,984,984,984,984,0
|
|
20231214,114400,139295738,984,984,984,984,1
|
|
20231214,114300,139294754,984,984,984,984,0
|
|
20231214,114200,139294754,984,984,984,984,0
|
|
20231214,114100,139294754,984,984,984,984,0
|
|
20231214,114000,139294754,984,984,984,984,0
|
|
20231214,113900,139294754,984,984,984,984,0
|
|
20231214,113800,139294754,984,984,984,984,49
|
|
20231214,113700,139246538,983,983,983,983,0
|
|
20231214,113600,139246538,983,983,983,983,0
|
|
20231214,113500,139246538,983,985,985,983,1000
|
|
20231214,113400,138262622,985,985,985,985,600
|
|
20231214,113300,137671622,985,985,985,985,0
|
|
20231214,113200,137671622,985,985,985,985,0
|
|
20231214,113100,137671622,985,985,985,985,50
|
|
20231214,113000,137622372,986,986,986,986,3
|
|
20231214,112900,137619414,985,985,985,985,0
|
|
20231214,112800,137619414,985,985,985,985,7
|
|
20231214,112700,137612519,985,985,985,985,0
|
|
20231214,112600,137612519,985,985,985,985,0
|
|
20231214,112500,137612519,985,985,985,985,0
|
|
20231214,112400,137612519,985,985,985,985,0
|
|
20231214,112300,137612519,985,985,985,985,3
|
|
20231214,112200,137609564,985,985,985,985,0
|
|
20231214,112100,137609564,985,985,985,985,1896
|
|
20231214,112000,135742004,986,986,986,986,0
|
|
20231214,111900,135742004,986,986,986,986,0
|
|
20231214,111800,135742004,986,986,986,986,0
|
|
20231214,111700,135742004,986,986,986,986,189
|
|
20231214,111600,135555650,986,986,986,986,265
|
|
20231214,111500,135294360,987,987,987,987,0
|
|
20231214,111400,135294360,987,987,987,987,0
|
|
20231214,111300,135294360,987,987,987,987,0
|
|
20231214,111200,135294360,987,987,987,987,1568
|
|
20231214,111100,133746744,987,987,987,987,0
|
|
20231214,111000,133746744,987,988,988,987,402
|
|
20231214,110900,133349968,988,988,988,988,0
|
|
20231214,110800,133349968,988,988,988,988,2
|
|
20231214,110700,133347992,988,988,988,988,0
|
|
20231214,110600,133347992,988,988,988,988,0
|
|
20231214,110500,133347992,988,988,988,988,0
|
|
20231214,110400,133347992,988,988,988,988,20
|
|
20231214,110300,133328232,988,987,988,987,1434
|
|
20231214,110200,131912574,987,987,987,987,3
|
|
20231214,110100,131909613,987,985,987,985,264
|
|
20231214,110000,131649067,987,987,987,987,140
|
|
20231214,105900,131510887,987,987,987,987,11
|
|
20231214,105800,131500030,985,985,985,985,0
|
|
20231214,105700,131500030,985,986,986,985,1299
|
|
20231214,105600,130220485,986,986,986,986,17
|
|
20231214,105500,130203723,987,987,987,987,1
|
|
20231214,105400,130202736,986,986,987,986,1580
|
|
20231214,105300,128644851,986,988,988,986,27
|
|
20231214,105200,128618197,987,987,987,987,1510
|
|
20231214,105100,127127827,987,987,987,987,1000
|
|
20231214,105000,126140827,986,984,986,983,1341
|
|
20231214,104900,124819030,985,985,985,985,10
|
|
20231214,104800,124809180,985,985,985,985,0
|
|
20231214,104700,124809180,985,985,985,985,0
|
|
20231214,104600,124809180,985,985,985,985,50
|
|
20231214,104500,124759930,985,985,985,985,0
|
|
20231214,104400,124759930,985,984,985,984,621
|
|
20231214,104300,124148434,982,982,982,982,0
|
|
20231214,104200,124148434,982,982,982,982,0
|
|
20231214,104100,124148434,982,982,982,982,2
|
|
20231214,104000,124146470,982,982,982,982,0
|
|
20231214,103900,124146470,982,982,982,982,1
|
|
20231214,103800,124145488,981,981,981,981,1
|
|
20231214,103700,124144507,982,982,982,982,2028
|
|
20231214,103600,122153011,982,982,982,982,62
|
|
20231214,103500,122092127,982,982,982,982,39
|
|
20231214,103400,122053829,982,982,982,982,1
|
|
20231214,103300,122052847,984,984,984,984,0
|
|
20231214,103200,122052847,984,984,984,984,50
|
|
20231214,103100,122003647,984,984,984,984,0
|
|
20231214,103000,122003647,984,982,984,982,102
|
|
20231214,102900,121903439,985,985,985,985,2
|
|
20231214,102800,121901469,985,985,985,985,1
|
|
20231214,102700,121900484,981,981,981,981,0
|
|
20231214,102600,121900484,981,981,981,981,0
|
|
20231214,102500,121900484,981,981,981,981,0
|
|
20231214,102400,121900484,981,982,982,981,965
|
|
20231214,102300,120953818,982,982,982,982,1
|
|
20231214,102200,120952836,981,981,981,981,359
|
|
20231214,102100,120600657,981,981,981,981,141
|
|
20231214,102000,120462336,981,981,981,981,0
|
|
20231214,101900,120462336,981,981,981,981,3323
|
|
20231214,101800,117202473,982,983,983,982,2096
|
|
20231214,101700,115143794,985,985,985,985,5
|
|
20231214,101600,115138869,982,982,982,982,0
|
|
20231214,101500,115138869,982,982,982,982,0
|
|
20231214,101400,115138869,982,982,982,982,0
|
|
20231214,101300,115138869,982,982,982,982,0
|
|
20231214,101200,115138869,982,982,982,982,0
|
|
20231214,101100,115138869,982,982,982,982,752
|
|
20231214,101000,114400405,985,985,985,985,0
|
|
20231214,100900,114400405,985,985,985,985,200
|
|
20231214,100800,114203405,985,985,985,982,115
|
|
20231214,100700,114090142,985,985,985,985,32
|
|
20231214,100600,114058622,985,985,985,985,0
|
|
20231214,100500,114058622,985,985,985,985,0
|
|
20231214,100400,114058622,985,985,985,985,18
|
|
20231214,100300,114040892,985,985,985,985,115
|
|
20231214,100200,113927617,982,983,983,982,143
|
|
20231214,100100,113787190,982,982,982,982,89
|
|
20231214,100000,113699792,982,985,985,982,11082
|
|
20231214,095900,102815851,985,985,985,985,1
|
|
20231214,095800,102814866,985,985,985,985,81
|
|
20231214,095700,102735081,985,984,985,984,111
|
|
20231214,095600,102625747,983,983,983,983,0
|
|
20231214,095500,102625747,983,984,984,983,190
|
|
20231214,095400,102438871,984,984,984,984,0
|
|
20231214,095300,102438871,984,984,984,984,24
|
|
20231214,095200,102415255,984,984,984,984,72
|
|
20231214,095100,102344407,983,985,985,983,930
|
|
20231214,095000,101430017,983,983,983,983,0
|
|
20231214,094900,101430017,983,983,983,983,5
|
|
20231214,094800,101425102,985,985,985,985,0
|
|
20231214,094700,101425102,985,985,985,985,14
|
|
20231214,094600,101411312,986,985,986,985,501
|
|
20231214,094500,100917826,982,982,982,982,11
|
|
20231214,094400,100907024,986,986,986,986,100
|
|
20231214,094300,100808424,982,982,982,982,0
|
|
20231214,094200,100808424,982,982,982,982,2
|
|
20231214,094100,100806460,982,982,982,982,1257
|
|
20231214,094000,99572086,981,981,981,981,550
|
|
20231214,093900,99032536,981,987,987,981,8373
|
|
20231214,093800,90797724,987,987,990,986,1098
|
|
20231214,093700,89714337,990,990,990,987,41
|
|
20231214,093600,89673777,990,987,990,987,3551
|
|
20231214,093500,86168937,987,987,987,987,0
|
|
20231214,093400,86168937,987,987,987,987,2158
|
|
20231214,093300,84038991,987,987,987,987,20
|
|
20231214,093200,84019251,986,987,987,986,8
|
|
20231214,093100,84011358,986,986,986,986,1147
|
|
20231214,093000,82880416,987,986,987,986,520
|
|
20231214,092900,82367676,987,987,987,987,0
|
|
20231214,092800,82367676,987,987,987,987,0
|
|
20231214,092700,82367676,987,987,987,987,0
|
|
20231214,092600,82367676,987,987,987,987,100
|
|
20231214,092500,82268976,987,987,987,987,120
|
|
20231214,092400,82150536,987,987,987,987,220
|
|
20231214,092300,81933396,987,987,987,987,26
|
|
20231214,092200,81907734,985,986,986,985,130
|
|
20231214,092100,81779582,987,987,987,987,100
|
|
20231214,092000,81680882,988,988,988,988,3
|
|
20231214,091900,81677918,988,986,988,986,129
|
|
20231214,091800,81550624,986,987,987,986,878
|
|
20231214,091700,80684163,987,988,988,987,286
|
|
20231214,091600,80401596,988,988,988,988,46
|
|
20231214,091500,80356148,990,990,990,990,12
|
|
20231214,091400,80344268,991,991,991,991,171
|
|
20231214,091300,80174807,993,991,993,991,43
|
|
20231214,091200,80132178,991,987,991,987,305
|
|
20231214,091100,79831123,987,991,991,987,23
|
|
20231214,091000,79808338,991,987,991,987,245
|
|
20231214,090900,79566416,988,988,988,988,70
|
|
20231214,090800,79497256,990,988,990,988,220
|
|
20231214,090700,79279494,988,983,988,982,7312
|
|
20231214,090600,72093423,983,986,986,983,1693
|
|
20231214,090500,70428985,982,991,991,982,12274
|
|
20231214,090400,58327983,991,988,993,988,131
|
|
20231214,090300,58197995,988,991,995,988,678
|
|
20231214,090200,57524532,989,1006,1006,989,8963
|
|
20231214,090100,48632720,1006,1002,1010,990,32577
|
|
20231214,090000,15943703,1004,982,1005,982,16058
|