717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,205400,180668915,984,984,984,984,31571
|
|
20231215,205300,180668915,984,984,984,984,0
|
|
20231215,205200,180668915,984,984,984,984,0
|
|
20231215,205100,180668915,984,984,984,984,0
|
|
20231215,205000,180668915,984,984,984,984,0
|
|
20231215,204900,180668915,984,984,984,984,0
|
|
20231215,204800,180668915,984,984,984,984,0
|
|
20231215,204700,180668915,984,984,984,984,0
|
|
20231215,204600,180668915,984,984,984,984,0
|
|
20231215,204500,180668915,984,984,984,984,0
|
|
20231215,204400,180668915,984,984,984,984,0
|
|
20231215,204300,180668915,984,984,984,984,0
|
|
20231215,204200,180668915,984,984,984,984,0
|
|
20231215,204100,180668915,984,984,984,984,0
|
|
20231215,204000,180668915,984,984,984,984,0
|
|
20231215,203900,180668915,984,984,984,984,0
|
|
20231215,203800,180668915,984,984,984,984,0
|
|
20231215,203700,180668915,984,984,984,984,0
|
|
20231215,203600,180668915,984,984,984,984,0
|
|
20231215,203500,180668915,984,984,984,984,0
|
|
20231215,203400,180668915,984,984,984,984,0
|
|
20231215,203300,180668915,984,984,984,984,0
|
|
20231215,203200,180668915,984,984,984,984,0
|
|
20231215,203100,180668915,984,984,984,984,0
|
|
20231215,203000,180668915,984,984,984,984,0
|
|
20231215,202900,180668915,984,984,984,984,0
|
|
20231215,202800,180668915,984,984,984,984,0
|
|
20231215,202700,180668915,984,984,984,984,0
|
|
20231215,202600,180668915,984,984,984,984,0
|
|
20231215,202500,180668915,984,984,984,984,0
|
|
20231215,202400,180668915,984,984,984,984,31571
|
|
20231215,202300,180668915,984,984,984,984,0
|
|
20231215,202200,180668915,984,984,984,984,0
|
|
20231215,202100,180668915,984,984,984,984,0
|
|
20231215,202000,180668915,984,984,984,984,0
|
|
20231215,201900,180668915,984,984,984,984,0
|
|
20231215,201800,180668915,984,984,984,984,0
|
|
20231215,201700,180668915,984,984,984,984,0
|
|
20231215,201600,180668915,984,984,984,984,0
|
|
20231215,201500,180668915,984,984,984,984,0
|
|
20231215,201400,180668915,984,984,984,984,0
|
|
20231215,201300,180668915,984,984,984,984,0
|
|
20231215,201200,180668915,984,984,984,984,0
|
|
20231215,201100,180668915,984,984,984,984,0
|
|
20231215,201000,180668915,984,984,984,984,0
|
|
20231215,200900,180668915,984,984,984,984,0
|
|
20231215,200800,180668915,984,984,984,984,0
|
|
20231215,200700,180668915,984,984,984,984,0
|
|
20231215,200600,180668915,984,984,984,984,0
|
|
20231215,200500,180668915,984,984,984,984,0
|
|
20231215,200400,180668915,984,984,984,984,0
|
|
20231215,200300,180668915,984,984,984,984,0
|
|
20231215,200200,180668915,984,984,984,984,0
|
|
20231215,200100,180668915,984,984,984,984,0
|
|
20231215,200000,180668915,984,984,984,984,0
|
|
20231215,195900,180668915,984,984,984,984,0
|
|
20231215,195800,180668915,984,984,984,984,0
|
|
20231215,195700,180668915,984,984,984,984,0
|
|
20231215,195600,180668915,984,984,984,984,0
|
|
20231215,195500,180668915,984,984,984,984,0
|
|
20231215,195400,180668915,984,984,984,984,31571
|
|
20231215,195300,180668915,984,984,984,984,0
|
|
20231215,195200,180668915,984,984,984,984,0
|
|
20231215,195100,180668915,984,984,984,984,0
|
|
20231215,195000,180668915,984,984,984,984,0
|
|
20231215,194900,180668915,984,984,984,984,0
|
|
20231215,194800,180668915,984,984,984,984,0
|
|
20231215,194700,180668915,984,984,984,984,0
|
|
20231215,194600,180668915,984,984,984,984,0
|
|
20231215,194500,180668915,984,984,984,984,0
|
|
20231215,194400,180668915,984,984,984,984,0
|
|
20231215,194300,180668915,984,984,984,984,0
|
|
20231215,194200,180668915,984,984,984,984,0
|
|
20231215,194100,180668915,984,984,984,984,0
|
|
20231215,194000,180668915,984,984,984,984,0
|
|
20231215,193900,180668915,984,984,984,984,0
|
|
20231215,193800,180668915,984,984,984,984,0
|
|
20231215,193700,180668915,984,984,984,984,0
|
|
20231215,193600,180668915,984,984,984,984,0
|
|
20231215,193500,180668915,984,984,984,984,0
|
|
20231215,193400,180668915,984,984,984,984,0
|
|
20231215,193300,180668915,984,984,984,984,0
|
|
20231215,193200,180668915,984,984,984,984,0
|
|
20231215,193100,180668915,984,984,984,984,0
|
|
20231215,193000,180668915,984,984,984,984,0
|
|
20231215,192900,180668915,984,984,984,984,0
|
|
20231215,192800,180668915,984,984,984,984,0
|
|
20231215,192700,180668915,984,984,984,984,0
|
|
20231215,192600,180668915,984,984,984,984,0
|
|
20231215,192500,180668915,984,984,984,984,0
|
|
20231215,192400,180668915,984,984,984,984,31571
|
|
20231215,192300,180668915,984,984,984,984,0
|
|
20231215,192200,180668915,984,984,984,984,0
|
|
20231215,192100,180668915,984,984,984,984,0
|
|
20231215,192000,180668915,984,984,984,984,0
|
|
20231215,191900,180668915,984,984,984,984,0
|
|
20231215,191800,180668915,984,984,984,984,0
|
|
20231215,191700,180668915,984,984,984,984,0
|
|
20231215,191600,180668915,984,984,984,984,0
|
|
20231215,191500,180668915,984,984,984,984,0
|
|
20231215,191400,180668915,984,984,984,984,0
|
|
20231215,191300,180668915,984,984,984,984,0
|
|
20231215,191200,180668915,984,984,984,984,0
|
|
20231215,191100,180668915,984,984,984,984,0
|
|
20231215,191000,180668915,984,984,984,984,0
|
|
20231215,190900,180668915,984,984,984,984,0
|
|
20231215,190800,180668915,984,984,984,984,0
|
|
20231215,190700,180668915,984,984,984,984,0
|
|
20231215,190600,180668915,984,984,984,984,0
|
|
20231215,190500,180668915,984,984,984,984,0
|
|
20231215,190400,180668915,984,984,984,984,0
|
|
20231215,190300,180668915,984,984,984,984,0
|
|
20231215,190200,180668915,984,984,984,984,0
|
|
20231215,190100,180668915,984,984,984,984,0
|
|
20231215,190000,180668915,984,984,984,984,0
|
|
20231215,185900,180668915,984,984,984,984,0
|
|
20231215,185800,180668915,984,984,984,984,0
|
|
20231215,185700,180668915,984,984,984,984,0
|
|
20231215,185600,180668915,984,984,984,984,0
|
|
20231215,185500,180668915,984,984,984,984,0
|
|
20231215,185400,180668915,984,984,984,984,31571
|
|
20231215,185300,180668915,984,984,984,984,0
|
|
20231215,185200,180668915,984,984,984,984,0
|
|
20231215,185100,180668915,984,984,984,984,0
|
|
20231215,185000,180668915,984,984,984,984,0
|
|
20231215,184900,180668915,984,984,984,984,0
|
|
20231215,184800,180668915,984,984,984,984,0
|
|
20231215,184700,180668915,984,984,984,984,0
|
|
20231215,184600,180668915,984,984,984,984,0
|
|
20231215,184500,180668915,984,984,984,984,0
|
|
20231215,184400,180668915,984,984,984,984,0
|
|
20231215,184300,180668915,984,984,984,984,0
|
|
20231215,184200,180668915,984,984,984,984,0
|
|
20231215,184100,180668915,984,984,984,984,0
|
|
20231215,184000,180668915,984,984,984,984,0
|
|
20231215,183900,180668915,984,984,984,984,0
|
|
20231215,183800,180668915,984,984,984,984,0
|
|
20231215,183700,180668915,984,984,984,984,0
|
|
20231215,183600,180668915,984,984,984,984,0
|
|
20231215,183500,180668915,984,984,984,984,0
|
|
20231215,183400,180668915,984,984,984,984,0
|
|
20231215,183300,180668915,984,984,984,984,0
|
|
20231215,183200,180668915,984,984,984,984,0
|
|
20231215,183100,180668915,984,984,984,984,0
|
|
20231215,183000,180668915,984,984,984,984,0
|
|
20231215,182900,180668915,984,984,984,984,0
|
|
20231215,182800,180668915,984,984,984,984,0
|
|
20231215,182700,180668915,984,984,984,984,0
|
|
20231215,182600,180668915,984,984,984,984,0
|
|
20231215,182500,180668915,984,984,984,984,0
|
|
20231215,182400,180668915,984,984,984,984,31571
|
|
20231215,182300,180668915,984,984,984,984,0
|
|
20231215,182200,180668915,984,984,984,984,0
|
|
20231215,182100,180668915,984,984,984,984,0
|
|
20231215,182000,180668915,984,984,984,984,0
|
|
20231215,181900,180668915,984,984,984,984,0
|
|
20231215,181800,180668915,984,984,984,984,0
|
|
20231215,181700,180668915,984,984,984,984,0
|
|
20231215,181600,180668915,984,984,984,984,0
|
|
20231215,181500,180668915,984,984,984,984,0
|
|
20231215,181400,180668915,984,984,984,984,0
|
|
20231215,181300,180668915,984,984,984,984,0
|
|
20231215,181200,180668915,984,984,984,984,0
|
|
20231215,181100,180668915,984,984,984,984,0
|
|
20231215,181000,180668915,984,984,984,984,0
|
|
20231215,180900,180668915,984,984,984,984,0
|
|
20231215,180800,180668915,984,984,984,984,0
|
|
20231215,180700,180668915,984,984,984,984,0
|
|
20231215,180600,180668915,984,984,984,984,0
|
|
20231215,180500,180668915,984,984,984,984,0
|
|
20231215,180400,180668915,984,984,984,984,0
|
|
20231215,180300,180668915,984,984,984,984,0
|
|
20231215,180200,180668915,984,984,984,984,0
|
|
20231215,180100,180668915,984,984,984,984,0
|
|
20231215,180000,180668915,984,984,984,984,0
|
|
20231215,175900,180668915,984,984,984,984,0
|
|
20231215,175800,180668915,984,984,984,984,0
|
|
20231215,175700,180668915,984,984,984,984,0
|
|
20231215,175600,180668915,984,984,984,984,0
|
|
20231215,175500,180668915,984,984,984,984,0
|
|
20231215,175400,180668915,984,984,984,984,31571
|
|
20231215,175300,180668915,984,984,984,984,0
|
|
20231215,175200,180668915,984,984,984,984,0
|
|
20231215,175100,180668915,984,984,984,984,0
|
|
20231215,175000,180668915,984,984,984,984,0
|
|
20231215,174900,180668915,984,984,984,984,0
|
|
20231215,174800,180668915,984,984,984,984,0
|
|
20231215,174700,180668915,984,984,984,984,0
|
|
20231215,174600,180668915,984,984,984,984,0
|
|
20231215,174500,180668915,984,984,984,984,0
|
|
20231215,174400,180668915,984,984,984,984,0
|
|
20231215,174300,180668915,984,984,984,984,0
|
|
20231215,174200,180668915,984,984,984,984,0
|
|
20231215,174100,180668915,984,984,984,984,0
|
|
20231215,174000,180668915,984,984,984,984,0
|
|
20231215,173900,180668915,984,984,984,984,0
|
|
20231215,173800,180668915,984,984,984,984,0
|
|
20231215,173700,180668915,984,984,984,984,0
|
|
20231215,173600,180668915,984,984,984,984,0
|
|
20231215,173500,180668915,984,984,984,984,0
|
|
20231215,173400,180668915,984,984,984,984,0
|
|
20231215,173300,180668915,984,984,984,984,0
|
|
20231215,173200,180668915,984,984,984,984,0
|
|
20231215,173100,180668915,984,984,984,984,0
|
|
20231215,173000,180668915,984,984,984,984,0
|
|
20231215,172900,180668915,984,984,984,984,0
|
|
20231215,172800,180668915,984,984,984,984,0
|
|
20231215,172700,180668915,984,984,984,984,0
|
|
20231215,172600,180668915,984,984,984,984,0
|
|
20231215,172500,180668915,984,984,984,984,0
|
|
20231215,172400,180668915,984,984,984,984,31571
|
|
20231215,172300,180668915,984,984,984,984,0
|
|
20231215,172200,180668915,984,984,984,984,0
|
|
20231215,172100,180668915,984,984,984,984,0
|
|
20231215,172000,180668915,984,984,984,984,0
|
|
20231215,171900,180668915,984,984,984,984,0
|
|
20231215,171800,180668915,984,984,984,984,0
|
|
20231215,171700,180668915,984,984,984,984,0
|
|
20231215,171600,180668915,984,984,984,984,0
|
|
20231215,171500,180668915,984,984,984,984,0
|
|
20231215,171400,180668915,984,984,984,984,0
|
|
20231215,171300,180668915,984,984,984,984,0
|
|
20231215,171200,180668915,984,984,984,984,0
|
|
20231215,171100,180668915,984,984,984,984,0
|
|
20231215,171000,180668915,984,984,984,984,0
|
|
20231215,170900,180668915,984,984,984,984,0
|
|
20231215,170800,180668915,984,984,984,984,0
|
|
20231215,170700,180668915,984,984,984,984,0
|
|
20231215,170600,180668915,984,984,984,984,0
|
|
20231215,170500,180668915,984,984,984,984,0
|
|
20231215,170400,180668915,984,984,984,984,0
|
|
20231215,170300,180668915,984,984,984,984,0
|
|
20231215,170200,180668915,984,984,984,984,0
|
|
20231215,170100,180668915,984,984,984,984,0
|
|
20231215,170000,180668915,984,984,984,984,0
|
|
20231215,165900,180668915,984,984,984,984,0
|
|
20231215,165800,180668915,984,984,984,984,0
|
|
20231215,165700,180668915,984,984,984,984,0
|
|
20231215,165600,180668915,984,984,984,984,0
|
|
20231215,165500,180668915,984,984,984,984,0
|
|
20231215,165400,180668915,984,984,984,984,31571
|
|
20231215,165300,180668915,984,984,984,984,0
|
|
20231215,165200,180668915,984,984,984,984,0
|
|
20231215,165100,180668915,984,984,984,984,0
|
|
20231215,165000,180668915,984,984,984,984,0
|
|
20231215,164900,180668915,984,984,984,984,0
|
|
20231215,164800,180668915,984,984,984,984,0
|
|
20231215,164700,180668915,984,984,984,984,0
|
|
20231215,164600,180668915,984,984,984,984,0
|
|
20231215,164500,180668915,984,984,984,984,0
|
|
20231215,164400,180668915,984,984,984,984,0
|
|
20231215,164300,180668915,984,984,984,984,0
|
|
20231215,164200,180668915,984,984,984,984,0
|
|
20231215,164100,180668915,984,984,984,984,0
|
|
20231215,164000,180668915,984,984,984,984,0
|
|
20231215,163900,180668915,984,984,984,984,0
|
|
20231215,163800,180668915,984,984,984,984,0
|
|
20231215,163700,180668915,984,984,984,984,0
|
|
20231215,163600,180668915,984,984,984,984,0
|
|
20231215,163500,180668915,984,984,984,984,0
|
|
20231215,163400,180668915,984,984,984,984,0
|
|
20231215,163300,180668915,984,984,984,984,0
|
|
20231215,163200,180668915,984,984,984,984,0
|
|
20231215,163100,180668915,984,984,984,984,0
|
|
20231215,163000,180668915,984,984,984,984,0
|
|
20231215,162900,180668915,984,984,984,984,0
|
|
20231215,162800,180668915,984,984,984,984,0
|
|
20231215,162700,180668915,984,984,984,984,0
|
|
20231215,162600,180668915,984,984,984,984,0
|
|
20231215,162500,180668915,984,984,984,984,0
|
|
20231215,162400,180668915,984,984,984,984,31571
|
|
20231215,162300,180668915,984,984,984,984,0
|
|
20231215,162200,180668915,984,984,984,984,0
|
|
20231215,162100,180668915,984,984,984,984,0
|
|
20231215,162000,180668915,984,984,984,984,0
|
|
20231215,161900,180668915,984,984,984,984,0
|
|
20231215,161800,180668915,984,984,984,984,0
|
|
20231215,161700,180668915,984,984,984,984,0
|
|
20231215,161600,180668915,984,984,984,984,0
|
|
20231215,161500,180668915,984,984,984,984,0
|
|
20231215,161400,180668915,984,984,984,984,0
|
|
20231215,161300,180668915,984,984,984,984,0
|
|
20231215,161200,180668915,984,984,984,984,0
|
|
20231215,161100,180668915,984,984,984,984,0
|
|
20231215,161000,180668915,984,984,984,984,0
|
|
20231215,160900,180668915,984,984,984,984,0
|
|
20231215,160800,180668915,984,984,984,984,0
|
|
20231215,160700,180668915,984,984,984,984,0
|
|
20231215,160600,180668915,984,984,984,984,0
|
|
20231215,160500,180668915,984,984,984,984,0
|
|
20231215,160400,180668915,984,984,984,984,0
|
|
20231215,160300,180668915,984,984,984,984,0
|
|
20231215,160200,180668915,984,984,984,984,0
|
|
20231215,160100,180668915,984,984,984,984,0
|
|
20231215,160000,180668915,984,984,984,984,0
|
|
20231215,155900,180668915,984,984,984,984,0
|
|
20231215,155800,180668915,984,984,984,984,0
|
|
20231215,155700,180668915,984,984,984,984,0
|
|
20231215,155600,180668915,984,984,984,984,0
|
|
20231215,155500,180668915,984,984,984,984,0
|
|
20231215,155400,180668915,984,984,984,984,31571
|
|
20231215,155300,180668915,984,984,984,984,0
|
|
20231215,155200,180668915,984,984,984,984,0
|
|
20231215,155100,180668915,984,984,984,984,0
|
|
20231215,155000,180668915,984,984,984,984,0
|
|
20231215,154900,180668915,984,984,984,984,0
|
|
20231215,154800,180668915,984,984,984,984,0
|
|
20231215,154700,180668915,984,984,984,984,0
|
|
20231215,154600,180668915,984,984,984,984,0
|
|
20231215,154500,180668915,984,984,984,984,0
|
|
20231215,154400,180668915,984,984,984,984,0
|
|
20231215,154300,180668915,984,984,984,984,0
|
|
20231215,154200,180668915,984,984,984,984,0
|
|
20231215,154100,180668915,984,984,984,984,0
|
|
20231215,154000,180668915,984,984,984,984,0
|
|
20231215,153900,180668915,984,984,984,984,0
|
|
20231215,153800,180668915,984,984,984,984,0
|
|
20231215,153700,180668915,984,984,984,984,0
|
|
20231215,153600,180668915,984,984,984,984,0
|
|
20231215,153500,180668915,984,984,984,984,0
|
|
20231215,153400,180668915,984,984,984,984,0
|
|
20231215,153300,180668915,984,984,984,984,0
|
|
20231215,153200,180668915,984,984,984,984,0
|
|
20231215,153100,180668915,984,984,984,984,0
|
|
20231215,153000,180668915,984,984,984,984,31571
|
|
20231215,152900,149603051,983,983,983,983,0
|
|
20231215,152800,149603051,983,983,983,983,0
|
|
20231215,152700,149603051,983,983,983,983,0
|
|
20231215,152600,149603051,983,983,983,983,0
|
|
20231215,152500,149603051,983,983,983,983,0
|
|
20231215,152400,149603051,983,983,983,983,0
|
|
20231215,152300,149603051,983,983,983,983,0
|
|
20231215,152200,149603051,983,983,983,983,0
|
|
20231215,152100,149603051,983,983,983,983,0
|
|
20231215,152000,149603051,983,983,983,983,0
|
|
20231215,151900,149603051,983,983,983,983,0
|
|
20231215,151800,149603051,983,983,983,983,6194
|
|
20231215,151700,143514349,983,983,983,983,6550
|
|
20231215,151600,137075699,982,982,982,982,7
|
|
20231215,151500,137068825,982,982,982,982,113
|
|
20231215,151400,136957859,981,981,982,981,80
|
|
20231215,151300,136879329,981,981,981,981,0
|
|
20231215,151200,136879329,981,982,982,981,1968
|
|
20231215,151100,134948606,982,982,982,982,392
|
|
20231215,151000,134563662,981,981,981,981,0
|
|
20231215,150900,134563662,981,981,981,981,100
|
|
20231215,150800,134465562,981,981,981,981,0
|
|
20231215,150700,134465562,981,981,981,981,0
|
|
20231215,150600,134465562,981,981,981,981,18
|
|
20231215,150500,134447904,981,981,981,981,2000
|
|
20231215,150400,132485904,982,982,982,982,10
|
|
20231215,150300,132476084,982,982,982,982,26
|
|
20231215,150200,132450552,982,982,982,982,33
|
|
20231215,150100,132418146,982,982,983,982,1004
|
|
20231215,150000,131432198,981,983,983,981,2931
|
|
20231215,145900,128552180,983,983,983,983,115
|
|
20231215,145800,128439135,983,983,983,983,2034
|
|
20231215,145700,126439713,983,983,983,983,2084
|
|
20231215,145600,124391141,983,983,983,983,0
|
|
20231215,145500,124391141,983,983,983,983,1
|
|
20231215,145400,124390158,983,983,983,983,0
|
|
20231215,145300,124390158,983,983,983,983,1
|
|
20231215,145200,124389175,983,983,983,983,0
|
|
20231215,145100,124389175,983,983,983,983,200
|
|
20231215,145000,124192575,983,983,983,983,4
|
|
20231215,144900,124188643,983,983,983,983,50
|
|
20231215,144800,124139493,983,983,983,983,0
|
|
20231215,144700,124139493,983,983,983,983,0
|
|
20231215,144600,124139493,983,983,983,983,27
|
|
20231215,144500,124112952,983,983,983,983,0
|
|
20231215,144400,124112952,983,983,983,983,500
|
|
20231215,144300,123621452,983,983,983,983,200
|
|
20231215,144200,123424852,983,983,983,983,0
|
|
20231215,144100,123424852,983,983,983,983,0
|
|
20231215,144000,123424852,983,982,983,982,700
|
|
20231215,143900,122736853,980,980,980,980,0
|
|
20231215,143800,122736853,980,980,980,980,0
|
|
20231215,143700,122736853,980,980,980,980,0
|
|
20231215,143600,122736853,980,981,981,980,300
|
|
20231215,143500,122442643,980,980,980,980,0
|
|
20231215,143400,122442643,980,980,980,980,0
|
|
20231215,143300,122442643,980,983,983,980,3364
|
|
20231215,143200,119144514,981,981,981,981,0
|
|
20231215,143100,119144514,981,981,981,981,0
|
|
20231215,143000,119144514,981,981,981,981,0
|
|
20231215,142900,119144514,981,982,982,981,2596
|
|
20231215,142800,116596709,983,983,983,983,1
|
|
20231215,142700,116595726,982,982,982,982,0
|
|
20231215,142600,116595726,982,982,982,982,4500
|
|
20231215,142500,112176726,982,983,983,982,113
|
|
20231215,142400,112065747,983,983,983,983,1007
|
|
20231215,142300,111075866,982,982,982,982,0
|
|
20231215,142200,111075866,982,982,982,982,1000
|
|
20231215,142100,110093866,983,983,983,983,3
|
|
20231215,142000,110090917,982,983,983,982,5071
|
|
20231215,141900,105110703,983,983,983,983,0
|
|
20231215,141800,105110703,983,983,983,983,0
|
|
20231215,141700,105110703,983,983,983,983,0
|
|
20231215,141600,105110703,983,983,983,983,0
|
|
20231215,141500,105110703,983,983,983,983,0
|
|
20231215,141400,105110703,983,983,983,983,0
|
|
20231215,141300,105110703,983,983,983,983,3
|
|
20231215,141200,105107754,983,984,984,983,4296
|
|
20231215,141100,100884686,983,983,983,983,71
|
|
20231215,141000,100814893,983,983,983,983,100
|
|
20231215,140900,100716593,983,983,983,983,0
|
|
20231215,140800,100716593,983,983,983,983,13
|
|
20231215,140700,100703814,983,983,983,983,0
|
|
20231215,140600,100703814,983,984,984,983,1238
|
|
20231215,140500,99486847,984,984,984,984,0
|
|
20231215,140400,99486847,984,984,984,984,1
|
|
20231215,140300,99485863,984,984,984,984,3933
|
|
20231215,140200,95615791,985,985,985,985,2
|
|
20231215,140100,95613821,985,985,985,985,50
|
|
20231215,140000,95564571,984,984,984,984,0
|
|
20231215,135900,95564571,984,984,984,984,0
|
|
20231215,135800,95564571,984,984,984,984,0
|
|
20231215,135700,95564571,984,984,984,984,33
|
|
20231215,135600,95532099,984,984,984,984,0
|
|
20231215,135500,95532099,984,984,984,984,1
|
|
20231215,135400,95531115,984,984,984,984,100
|
|
20231215,135300,95432715,984,984,984,984,100
|
|
20231215,135200,95334315,984,984,984,984,0
|
|
20231215,135100,95334315,984,984,984,984,50
|
|
20231215,135000,95285115,985,985,985,985,0
|
|
20231215,134900,95285115,985,985,985,985,0
|
|
20231215,134800,95285115,985,985,985,985,1
|
|
20231215,134700,95284130,985,985,985,985,5
|
|
20231215,134600,95279205,985,985,985,985,0
|
|
20231215,134500,95279205,985,985,985,985,0
|
|
20231215,134400,95279205,985,985,985,985,0
|
|
20231215,134300,95279205,985,985,985,985,0
|
|
20231215,134200,95279205,985,985,985,985,0
|
|
20231215,134100,95279205,985,985,985,985,0
|
|
20231215,134000,95279205,985,985,985,985,500
|
|
20231215,133900,94786705,985,985,985,985,1
|
|
20231215,133800,94785720,983,983,983,983,0
|
|
20231215,133700,94785720,983,983,983,983,0
|
|
20231215,133600,94785720,983,983,983,983,65
|
|
20231215,133500,94721825,983,983,983,983,0
|
|
20231215,133400,94721825,983,983,983,983,25
|
|
20231215,133300,94697250,983,983,983,983,45
|
|
20231215,133200,94653015,983,983,983,983,0
|
|
20231215,133100,94653015,983,984,984,983,100
|
|
20231215,133000,94554710,986,986,986,986,0
|
|
20231215,132900,94554710,986,986,986,986,0
|
|
20231215,132800,94554710,986,986,986,986,1
|
|
20231215,132700,94553724,985,985,985,985,24
|
|
20231215,132600,94530084,985,985,985,985,0
|
|
20231215,132500,94530084,985,984,985,984,62
|
|
20231215,132400,94469029,983,983,983,983,0
|
|
20231215,132300,94469029,983,984,984,983,1753
|
|
20231215,132200,92745220,984,984,984,984,0
|
|
20231215,132100,92745220,984,984,984,984,0
|
|
20231215,132000,92745220,984,984,984,984,0
|
|
20231215,131900,92745220,984,984,984,984,0
|
|
20231215,131800,92745220,984,984,984,984,0
|
|
20231215,131700,92745220,984,984,984,984,5
|
|
20231215,131600,92740300,984,984,984,984,1
|
|
20231215,131500,92739316,983,983,983,983,0
|
|
20231215,131400,92739316,983,983,983,983,0
|
|
20231215,131300,92739316,983,983,983,983,0
|
|
20231215,131200,92739316,983,984,984,983,845
|
|
20231215,131100,91908585,984,984,984,984,0
|
|
20231215,131000,91908585,984,984,984,984,20
|
|
20231215,130900,91888905,984,984,984,984,20
|
|
20231215,130800,91869225,984,984,984,984,10
|
|
20231215,130700,91859385,984,984,984,984,1
|
|
20231215,130600,91858401,984,984,984,984,37
|
|
20231215,130500,91821993,984,984,984,984,0
|
|
20231215,130400,91821993,984,984,984,984,0
|
|
20231215,130300,91821993,984,984,984,984,78
|
|
20231215,130200,91745241,984,984,984,984,2
|
|
20231215,130100,91743273,983,983,983,983,0
|
|
20231215,130000,91743273,983,983,983,983,0
|
|
20231215,125900,91743273,983,983,983,983,0
|
|
20231215,125800,91743273,983,983,983,983,0
|
|
20231215,125700,91743273,983,983,983,983,0
|
|
20231215,125600,91743273,983,983,983,983,0
|
|
20231215,125500,91743273,983,983,983,983,0
|
|
20231215,125400,91743273,983,984,984,983,1754
|
|
20231215,125300,90018567,985,985,985,985,0
|
|
20231215,125200,90018567,985,985,985,985,0
|
|
20231215,125100,90018567,985,985,985,985,0
|
|
20231215,125000,90018567,985,985,985,985,5
|
|
20231215,124900,90013642,985,985,985,985,6
|
|
20231215,124800,90007732,984,984,984,984,0
|
|
20231215,124700,90007732,984,984,984,984,0
|
|
20231215,124600,90007732,984,984,984,984,2
|
|
20231215,124500,90005764,985,985,985,985,0
|
|
20231215,124400,90005764,985,985,985,985,0
|
|
20231215,124300,90005764,985,985,985,985,0
|
|
20231215,124200,90005764,985,985,985,985,2
|
|
20231215,124100,90003794,986,986,986,986,100
|
|
20231215,124000,89905194,986,986,986,986,1
|
|
20231215,123900,89904208,983,984,984,983,202
|
|
20231215,123800,89705629,986,986,986,986,0
|
|
20231215,123700,89705629,986,986,986,986,0
|
|
20231215,123600,89705629,986,985,986,985,51
|
|
20231215,123500,89655391,983,984,984,983,754
|
|
20231215,123400,88913456,984,984,984,984,0
|
|
20231215,123300,88913456,984,984,984,984,0
|
|
20231215,123200,88913456,984,984,984,984,0
|
|
20231215,123100,88913456,984,984,984,984,200
|
|
20231215,123000,88716656,985,985,985,985,2
|
|
20231215,122900,88714686,984,984,984,984,1000
|
|
20231215,122800,87730686,985,985,985,985,32
|
|
20231215,122700,87699166,985,985,985,985,0
|
|
20231215,122600,87699166,985,985,985,985,1
|
|
20231215,122500,87698181,986,986,986,986,0
|
|
20231215,122400,87698181,986,984,986,984,1780
|
|
20231215,122300,85946641,986,985,986,985,107
|
|
20231215,122200,85841185,985,985,985,985,0
|
|
20231215,122100,85841185,985,985,985,985,13
|
|
20231215,122000,85828380,985,985,985,985,0
|
|
20231215,121900,85828380,985,985,985,985,0
|
|
20231215,121800,85828380,985,985,985,985,0
|
|
20231215,121700,85828380,985,985,985,985,0
|
|
20231215,121600,85828380,985,985,985,985,1
|
|
20231215,121500,85827395,985,985,985,985,2
|
|
20231215,121400,85825425,983,983,983,983,0
|
|
20231215,121300,85825425,983,983,983,983,0
|
|
20231215,121200,85825425,983,983,983,983,0
|
|
20231215,121100,85825425,983,983,983,983,21
|
|
20231215,121000,85804782,983,983,983,983,0
|
|
20231215,120900,85804782,983,983,983,983,0
|
|
20231215,120800,85804782,983,984,984,983,50
|
|
20231215,120700,85755615,984,984,984,984,0
|
|
20231215,120600,85755615,984,984,984,984,0
|
|
20231215,120500,85755615,984,984,984,984,0
|
|
20231215,120400,85755615,984,984,984,984,0
|
|
20231215,120300,85755615,984,984,984,984,0
|
|
20231215,120200,85755615,984,984,984,984,0
|
|
20231215,120100,85755615,984,984,984,984,2
|
|
20231215,120000,85753647,984,984,985,984,1051
|
|
20231215,115900,84719453,985,985,985,985,0
|
|
20231215,115800,84719453,985,985,985,985,1
|
|
20231215,115700,84718468,985,985,985,985,0
|
|
20231215,115600,84718468,985,985,985,985,0
|
|
20231215,115500,84718468,985,985,985,985,0
|
|
20231215,115400,84718468,985,985,985,985,0
|
|
20231215,115300,84718468,985,985,985,985,2
|
|
20231215,115200,84716498,986,986,986,986,0
|
|
20231215,115100,84716498,986,986,986,986,0
|
|
20231215,115000,84716498,986,986,986,986,0
|
|
20231215,114900,84716498,986,985,986,985,1023
|
|
20231215,114800,83707920,986,986,986,986,1
|
|
20231215,114700,83706934,986,986,986,986,0
|
|
20231215,114600,83706934,986,986,986,986,0
|
|
20231215,114500,83706934,986,986,986,986,0
|
|
20231215,114400,83706934,986,986,986,986,0
|
|
20231215,114300,83706934,986,986,986,986,0
|
|
20231215,114200,83706934,986,986,986,986,28
|
|
20231215,114100,83679326,986,986,986,986,1
|
|
20231215,114000,83678340,986,986,986,986,0
|
|
20231215,113900,83678340,986,986,986,986,8
|
|
20231215,113800,83670452,986,986,986,986,45
|
|
20231215,113700,83626082,986,985,986,984,3935
|
|
20231215,113600,79752885,985,985,985,985,1
|
|
20231215,113500,79751900,986,986,986,986,62
|
|
20231215,113400,79690768,986,986,986,986,20
|
|
20231215,113300,79671048,986,986,986,986,0
|
|
20231215,113200,79671048,986,986,986,986,322
|
|
20231215,113100,79353556,986,986,986,986,0
|
|
20231215,113000,79353556,986,987,987,986,123
|
|
20231215,112900,79232166,986,986,986,986,100
|
|
20231215,112800,79133566,985,985,985,985,0
|
|
20231215,112700,79133566,985,985,985,985,0
|
|
20231215,112600,79133566,985,985,985,985,0
|
|
20231215,112500,79133566,985,986,987,985,22
|
|
20231215,112400,79111883,986,986,986,986,510
|
|
20231215,112300,78609023,985,985,985,985,0
|
|
20231215,112200,78609023,985,985,985,984,188
|
|
20231215,112100,78423854,985,985,985,985,10
|
|
20231215,112000,78414004,985,985,985,985,0
|
|
20231215,111900,78414004,985,985,985,985,0
|
|
20231215,111800,78414004,985,983,985,983,4
|
|
20231215,111700,78410068,982,982,982,982,0
|
|
20231215,111600,78410068,982,985,985,982,22
|
|
20231215,111500,78388424,982,982,982,982,0
|
|
20231215,111400,78388424,982,982,982,982,1
|
|
20231215,111300,78387442,982,982,982,982,0
|
|
20231215,111200,78387442,982,982,982,982,0
|
|
20231215,111100,78387442,982,985,985,982,11487
|
|
20231215,111000,67097605,984,984,984,984,0
|
|
20231215,110900,67097605,984,985,985,984,2
|
|
20231215,110800,67095636,984,984,984,984,497
|
|
20231215,110700,66606588,984,984,984,984,0
|
|
20231215,110600,66606588,984,984,984,984,0
|
|
20231215,110500,66606588,984,985,985,983,1000
|
|
20231215,110400,65622559,986,986,986,986,0
|
|
20231215,110300,65622559,986,986,986,986,95
|
|
20231215,110200,65528889,986,986,986,986,0
|
|
20231215,110100,65528889,986,985,986,985,105
|
|
20231215,110000,65425364,986,986,986,986,0
|
|
20231215,105900,65425364,986,986,986,986,1
|
|
20231215,105800,65424378,986,986,986,986,0
|
|
20231215,105700,65424378,986,986,986,986,0
|
|
20231215,105600,65424378,986,986,986,986,0
|
|
20231215,105500,65424378,986,986,986,986,3
|
|
20231215,105400,65421420,986,986,986,986,5
|
|
20231215,105300,65416490,984,984,984,984,3000
|
|
20231215,105200,62464490,986,986,986,986,2000
|
|
20231215,105100,60492490,986,986,986,986,3
|
|
20231215,105000,60489532,982,985,985,982,6396
|
|
20231215,104900,54203222,986,986,986,986,0
|
|
20231215,104800,54203222,986,986,986,986,7
|
|
20231215,104700,54196320,985,985,985,985,20
|
|
20231215,104600,54176620,986,986,986,986,101
|
|
20231215,104500,54077034,986,986,986,986,0
|
|
20231215,104400,54077034,986,986,986,986,2
|
|
20231215,104300,54075062,985,986,986,985,460
|
|
20231215,104200,53621602,986,986,986,986,0
|
|
20231215,104100,53621602,986,986,986,986,445
|
|
20231215,104000,53182832,987,987,987,987,13
|
|
20231215,103900,53170001,987,987,987,987,0
|
|
20231215,103800,53170001,987,987,987,987,0
|
|
20231215,103700,53170001,987,987,987,987,390
|
|
20231215,103600,52785071,988,987,988,987,33
|
|
20231215,103500,52752483,988,988,988,988,0
|
|
20231215,103400,52752483,988,988,988,988,150
|
|
20231215,103300,52604283,988,988,988,988,500
|
|
20231215,103200,52110283,987,987,987,987,200
|
|
20231215,103100,51912883,987,987,987,987,300
|
|
20231215,103000,51616783,987,987,987,987,220
|
|
20231215,102900,51399643,987,987,987,987,1
|
|
20231215,102800,51398656,987,986,987,986,266
|
|
20231215,102700,51136334,985,985,985,985,0
|
|
20231215,102600,51136334,985,985,985,985,294
|
|
20231215,102500,50846744,985,985,985,982,1073
|
|
20231215,102400,49792825,985,985,985,985,0
|
|
20231215,102300,49792825,985,985,985,985,1
|
|
20231215,102200,49791840,985,985,985,985,0
|
|
20231215,102100,49791840,985,985,985,985,100
|
|
20231215,102000,49693340,985,985,985,985,2
|
|
20231215,101900,49691370,985,985,985,985,0
|
|
20231215,101800,49691370,985,985,985,985,1
|
|
20231215,101700,49690385,985,985,985,985,0
|
|
20231215,101600,49690385,985,985,985,985,0
|
|
20231215,101500,49690385,985,985,985,985,8
|
|
20231215,101400,49682505,986,986,986,986,10
|
|
20231215,101300,49672645,982,984,984,982,4477
|
|
20231215,101200,45270228,983,985,987,983,8684
|
|
20231215,101100,36729336,985,985,985,985,92
|
|
20231215,101000,36638716,986,987,987,986,2
|
|
20231215,100900,36636743,987,987,987,984,620
|
|
20231215,100800,36026503,987,987,987,987,0
|
|
20231215,100700,36026503,987,986,987,986,1188
|
|
20231215,100600,34855131,985,985,985,985,18
|
|
20231215,100500,34837401,985,985,985,985,0
|
|
20231215,100400,34837401,985,985,985,985,0
|
|
20231215,100300,34837401,985,985,985,985,2
|
|
20231215,100200,34835431,984,984,984,984,500
|
|
20231215,100100,34343431,985,985,985,985,0
|
|
20231215,100000,34343431,985,985,985,985,2058
|
|
20231215,095900,32316301,985,985,985,985,1
|
|
20231215,095800,32315316,984,984,984,984,1
|
|
20231215,095700,32314332,985,985,985,985,2
|
|
20231215,095600,32312362,984,984,984,984,0
|
|
20231215,095500,32312362,984,984,984,984,1
|
|
20231215,095400,32311378,985,985,985,985,2
|
|
20231215,095300,32309408,985,985,985,985,30
|
|
20231215,095200,32279858,983,983,983,983,1976
|
|
20231215,095100,30337450,984,984,984,984,34
|
|
20231215,095000,30303994,985,984,985,984,13
|
|
20231215,094900,30291200,985,985,985,985,100
|
|
20231215,094800,30192700,985,985,985,985,41
|
|
20231215,094700,30152315,985,984,985,984,117
|
|
20231215,094600,30037164,985,985,985,985,6
|
|
20231215,094500,30031254,986,986,986,986,3
|
|
20231215,094400,30028296,984,984,984,984,0
|
|
20231215,094300,30028296,984,985,985,984,400
|
|
20231215,094200,29634452,985,985,985,985,0
|
|
20231215,094100,29634452,985,986,986,985,5
|
|
20231215,094000,29629526,986,986,986,986,0
|
|
20231215,093900,29629526,986,986,986,986,11
|
|
20231215,093800,29618680,986,986,986,986,15
|
|
20231215,093700,29603890,985,985,985,985,0
|
|
20231215,093600,29603890,985,985,985,985,40
|
|
20231215,093500,29564490,986,985,986,985,340
|
|
20231215,093400,29229584,985,986,986,985,60
|
|
20231215,093300,29170474,986,986,986,986,0
|
|
20231215,093200,29170474,986,985,986,985,8
|
|
20231215,093100,29162588,985,985,985,985,76
|
|
20231215,093000,29087728,986,986,986,986,61
|
|
20231215,092900,29027582,986,986,986,986,2
|
|
20231215,092800,29025610,986,986,986,986,41
|
|
20231215,092700,28985184,986,986,986,986,2
|
|
20231215,092600,28983212,986,986,986,986,31
|
|
20231215,092500,28952646,986,986,986,986,5
|
|
20231215,092400,28947716,986,986,986,985,114
|
|
20231215,092300,28835420,985,985,985,985,1
|
|
20231215,092200,28834435,985,984,985,984,4319
|
|
20231215,092100,24580618,984,984,984,984,77
|
|
20231215,092000,24504850,983,984,984,983,205
|
|
20231215,091900,24303330,983,984,984,983,1953
|
|
20231215,091800,22382058,984,984,984,984,24
|
|
20231215,091700,22358442,984,984,984,984,20
|
|
20231215,091600,22338762,984,984,984,984,20
|
|
20231215,091500,22319082,984,983,984,983,16
|
|
20231215,091400,22303348,984,984,984,984,1007
|
|
20231215,091300,21312460,984,984,984,984,5
|
|
20231215,091200,21307540,984,983,984,982,1223
|
|
20231215,091100,20105450,984,984,984,984,50
|
|
20231215,091000,20056250,984,984,984,984,1
|
|
20231215,090900,20055266,982,982,982,982,42
|
|
20231215,090800,20014022,983,983,983,983,694
|
|
20231215,090700,19331820,983,982,983,982,1906
|
|
20231215,090600,17458242,983,983,983,983,800
|
|
20231215,090500,16671842,983,980,983,980,158
|
|
20231215,090400,16516672,983,983,983,983,50
|
|
20231215,090300,16467522,983,980,983,980,3882
|
|
20231215,090200,12663147,978,978,980,978,2786
|
|
20231215,090100,9938197,978,983,983,978,6739
|
|
20231215,090000,3340234,983,983,983,983,3398
|