717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,205400,159970807,980,980,980,980,4705
|
|
20231218,205300,159970807,980,980,980,980,0
|
|
20231218,205200,159970807,980,980,980,980,0
|
|
20231218,205100,159970807,980,980,980,980,0
|
|
20231218,205000,159970807,980,980,980,980,0
|
|
20231218,204900,159970807,980,980,980,980,0
|
|
20231218,204800,159970807,980,980,980,980,0
|
|
20231218,204700,159970807,980,980,980,980,0
|
|
20231218,204600,159970807,980,980,980,980,0
|
|
20231218,204500,159970807,980,980,980,980,0
|
|
20231218,204400,159970807,980,980,980,980,0
|
|
20231218,204300,159970807,980,980,980,980,0
|
|
20231218,204200,159970807,980,980,980,980,0
|
|
20231218,204100,159970807,980,980,980,980,0
|
|
20231218,204000,159970807,980,980,980,980,0
|
|
20231218,203900,159970807,980,980,980,980,0
|
|
20231218,203800,159970807,980,980,980,980,0
|
|
20231218,203700,159970807,980,980,980,980,0
|
|
20231218,203600,159970807,980,980,980,980,0
|
|
20231218,203500,159970807,980,980,980,980,0
|
|
20231218,203400,159970807,980,980,980,980,0
|
|
20231218,203300,159970807,980,980,980,980,0
|
|
20231218,203200,159970807,980,980,980,980,0
|
|
20231218,203100,159970807,980,980,980,980,0
|
|
20231218,203000,159970807,980,980,980,980,0
|
|
20231218,202900,159970807,980,980,980,980,0
|
|
20231218,202800,159970807,980,980,980,980,0
|
|
20231218,202700,159970807,980,980,980,980,0
|
|
20231218,202600,159970807,980,980,980,980,0
|
|
20231218,202500,159970807,980,980,980,980,0
|
|
20231218,202400,159970807,980,980,980,980,4705
|
|
20231218,202300,159970807,980,980,980,980,0
|
|
20231218,202200,159970807,980,980,980,980,0
|
|
20231218,202100,159970807,980,980,980,980,0
|
|
20231218,202000,159970807,980,980,980,980,0
|
|
20231218,201900,159970807,980,980,980,980,0
|
|
20231218,201800,159970807,980,980,980,980,0
|
|
20231218,201700,159970807,980,980,980,980,0
|
|
20231218,201600,159970807,980,980,980,980,0
|
|
20231218,201500,159970807,980,980,980,980,0
|
|
20231218,201400,159970807,980,980,980,980,0
|
|
20231218,201300,159970807,980,980,980,980,0
|
|
20231218,201200,159970807,980,980,980,980,0
|
|
20231218,201100,159970807,980,980,980,980,0
|
|
20231218,201000,159970807,980,980,980,980,0
|
|
20231218,200900,159970807,980,980,980,980,0
|
|
20231218,200800,159970807,980,980,980,980,0
|
|
20231218,200700,159970807,980,980,980,980,0
|
|
20231218,200600,159970807,980,980,980,980,0
|
|
20231218,200500,159970807,980,980,980,980,0
|
|
20231218,200400,159970807,980,980,980,980,0
|
|
20231218,200300,159970807,980,980,980,980,0
|
|
20231218,200200,159970807,980,980,980,980,0
|
|
20231218,200100,159970807,980,980,980,980,0
|
|
20231218,200000,159970807,980,980,980,980,0
|
|
20231218,195900,159970807,980,980,980,980,0
|
|
20231218,195800,159970807,980,980,980,980,0
|
|
20231218,195700,159970807,980,980,980,980,0
|
|
20231218,195600,159970807,980,980,980,980,0
|
|
20231218,195500,159970807,980,980,980,980,0
|
|
20231218,195400,159970807,980,980,980,980,4705
|
|
20231218,195300,159970807,980,980,980,980,0
|
|
20231218,195200,159970807,980,980,980,980,0
|
|
20231218,195100,159970807,980,980,980,980,0
|
|
20231218,195000,159970807,980,980,980,980,0
|
|
20231218,194900,159970807,980,980,980,980,0
|
|
20231218,194800,159970807,980,980,980,980,0
|
|
20231218,194700,159970807,980,980,980,980,0
|
|
20231218,194600,159970807,980,980,980,980,0
|
|
20231218,194500,159970807,980,980,980,980,0
|
|
20231218,194400,159970807,980,980,980,980,0
|
|
20231218,194300,159970807,980,980,980,980,0
|
|
20231218,194200,159970807,980,980,980,980,0
|
|
20231218,194100,159970807,980,980,980,980,0
|
|
20231218,194000,159970807,980,980,980,980,0
|
|
20231218,193900,159970807,980,980,980,980,0
|
|
20231218,193800,159970807,980,980,980,980,0
|
|
20231218,193700,159970807,980,980,980,980,0
|
|
20231218,193600,159970807,980,980,980,980,0
|
|
20231218,193500,159970807,980,980,980,980,0
|
|
20231218,193400,159970807,980,980,980,980,0
|
|
20231218,193300,159970807,980,980,980,980,0
|
|
20231218,193200,159970807,980,980,980,980,0
|
|
20231218,193100,159970807,980,980,980,980,0
|
|
20231218,193000,159970807,980,980,980,980,0
|
|
20231218,192900,159970807,980,980,980,980,0
|
|
20231218,192800,159970807,980,980,980,980,0
|
|
20231218,192700,159970807,980,980,980,980,0
|
|
20231218,192600,159970807,980,980,980,980,0
|
|
20231218,192500,159970807,980,980,980,980,0
|
|
20231218,192400,159970807,980,980,980,980,4705
|
|
20231218,192300,159970807,980,980,980,980,0
|
|
20231218,192200,159970807,980,980,980,980,0
|
|
20231218,192100,159970807,980,980,980,980,0
|
|
20231218,192000,159970807,980,980,980,980,0
|
|
20231218,191900,159970807,980,980,980,980,0
|
|
20231218,191800,159970807,980,980,980,980,0
|
|
20231218,191700,159970807,980,980,980,980,0
|
|
20231218,191600,159970807,980,980,980,980,0
|
|
20231218,191500,159970807,980,980,980,980,0
|
|
20231218,191400,159970807,980,980,980,980,0
|
|
20231218,191300,159970807,980,980,980,980,0
|
|
20231218,191200,159970807,980,980,980,980,0
|
|
20231218,191100,159970807,980,980,980,980,0
|
|
20231218,191000,159970807,980,980,980,980,0
|
|
20231218,190900,159970807,980,980,980,980,0
|
|
20231218,190800,159970807,980,980,980,980,0
|
|
20231218,190700,159970807,980,980,980,980,0
|
|
20231218,190600,159970807,980,980,980,980,0
|
|
20231218,190500,159970807,980,980,980,980,0
|
|
20231218,190400,159970807,980,980,980,980,0
|
|
20231218,190300,159970807,980,980,980,980,0
|
|
20231218,190200,159970807,980,980,980,980,0
|
|
20231218,190100,159970807,980,980,980,980,0
|
|
20231218,190000,159970807,980,980,980,980,0
|
|
20231218,185900,159970807,980,980,980,980,0
|
|
20231218,185800,159970807,980,980,980,980,0
|
|
20231218,185700,159970807,980,980,980,980,0
|
|
20231218,185600,159970807,980,980,980,980,0
|
|
20231218,185500,159970807,980,980,980,980,0
|
|
20231218,185400,159970807,980,980,980,980,4705
|
|
20231218,185300,159970807,980,980,980,980,0
|
|
20231218,185200,159970807,980,980,980,980,0
|
|
20231218,185100,159970807,980,980,980,980,0
|
|
20231218,185000,159970807,980,980,980,980,0
|
|
20231218,184900,159970807,980,980,980,980,0
|
|
20231218,184800,159970807,980,980,980,980,0
|
|
20231218,184700,159970807,980,980,980,980,0
|
|
20231218,184600,159970807,980,980,980,980,0
|
|
20231218,184500,159970807,980,980,980,980,0
|
|
20231218,184400,159970807,980,980,980,980,0
|
|
20231218,184300,159970807,980,980,980,980,0
|
|
20231218,184200,159970807,980,980,980,980,0
|
|
20231218,184100,159970807,980,980,980,980,0
|
|
20231218,184000,159970807,980,980,980,980,0
|
|
20231218,183900,159970807,980,980,980,980,0
|
|
20231218,183800,159970807,980,980,980,980,0
|
|
20231218,183700,159970807,980,980,980,980,0
|
|
20231218,183600,159970807,980,980,980,980,0
|
|
20231218,183500,159970807,980,980,980,980,0
|
|
20231218,183400,159970807,980,980,980,980,0
|
|
20231218,183300,159970807,980,980,980,980,0
|
|
20231218,183200,159970807,980,980,980,980,0
|
|
20231218,183100,159970807,980,980,980,980,0
|
|
20231218,183000,159970807,980,980,980,980,0
|
|
20231218,182900,159970807,980,980,980,980,0
|
|
20231218,182800,159970807,980,980,980,980,0
|
|
20231218,182700,159970807,980,980,980,980,0
|
|
20231218,182600,159970807,980,980,980,980,0
|
|
20231218,182500,159970807,980,980,980,980,0
|
|
20231218,182400,159970807,980,980,980,980,4705
|
|
20231218,182300,159970807,980,980,980,980,0
|
|
20231218,182200,159970807,980,980,980,980,0
|
|
20231218,182100,159970807,980,980,980,980,0
|
|
20231218,182000,159970807,980,980,980,980,0
|
|
20231218,181900,159970807,980,980,980,980,0
|
|
20231218,181800,159970807,980,980,980,980,0
|
|
20231218,181700,159970807,980,980,980,980,0
|
|
20231218,181600,159970807,980,980,980,980,0
|
|
20231218,181500,159970807,980,980,980,980,0
|
|
20231218,181400,159970807,980,980,980,980,0
|
|
20231218,181300,159970807,980,980,980,980,0
|
|
20231218,181200,159970807,980,980,980,980,0
|
|
20231218,181100,159970807,980,980,980,980,0
|
|
20231218,181000,159970807,980,980,980,980,0
|
|
20231218,180900,159970807,980,980,980,980,0
|
|
20231218,180800,159970807,980,980,980,980,0
|
|
20231218,180700,159970807,980,980,980,980,0
|
|
20231218,180600,159970807,980,980,980,980,0
|
|
20231218,180500,159970807,980,980,980,980,0
|
|
20231218,180400,159970807,980,980,980,980,0
|
|
20231218,180300,159970807,980,980,980,980,0
|
|
20231218,180200,159970807,980,980,980,980,0
|
|
20231218,180100,159970807,980,980,980,980,0
|
|
20231218,180000,159970807,980,980,980,980,0
|
|
20231218,175900,159970807,980,980,980,980,0
|
|
20231218,175800,159970807,980,980,980,980,0
|
|
20231218,175700,159970807,980,980,980,980,0
|
|
20231218,175600,159970807,980,980,980,980,0
|
|
20231218,175500,159970807,980,980,980,980,0
|
|
20231218,175400,159970807,980,980,980,980,4705
|
|
20231218,175300,159970807,980,980,980,980,0
|
|
20231218,175200,159970807,980,980,980,980,0
|
|
20231218,175100,159970807,980,980,980,980,0
|
|
20231218,175000,159970807,980,980,980,980,0
|
|
20231218,174900,159970807,980,980,980,980,0
|
|
20231218,174800,159970807,980,980,980,980,0
|
|
20231218,174700,159970807,980,980,980,980,0
|
|
20231218,174600,159970807,980,980,980,980,0
|
|
20231218,174500,159970807,980,980,980,980,0
|
|
20231218,174400,159970807,980,980,980,980,0
|
|
20231218,174300,159970807,980,980,980,980,0
|
|
20231218,174200,159970807,980,980,980,980,0
|
|
20231218,174100,159970807,980,980,980,980,0
|
|
20231218,174000,159970807,980,980,980,980,0
|
|
20231218,173900,159970807,980,980,980,980,0
|
|
20231218,173800,159970807,980,980,980,980,0
|
|
20231218,173700,159970807,980,980,980,980,0
|
|
20231218,173600,159970807,980,980,980,980,0
|
|
20231218,173500,159970807,980,980,980,980,0
|
|
20231218,173400,159970807,980,980,980,980,0
|
|
20231218,173300,159970807,980,980,980,980,0
|
|
20231218,173200,159970807,980,980,980,980,0
|
|
20231218,173100,159970807,980,980,980,980,0
|
|
20231218,173000,159970807,980,980,980,980,0
|
|
20231218,172900,159970807,980,980,980,980,0
|
|
20231218,172800,159970807,980,980,980,980,0
|
|
20231218,172700,159970807,980,980,980,980,0
|
|
20231218,172600,159970807,980,980,980,980,0
|
|
20231218,172500,159970807,980,980,980,980,0
|
|
20231218,172400,159970807,980,980,980,980,4705
|
|
20231218,172300,159970807,980,980,980,980,0
|
|
20231218,172200,159970807,980,980,980,980,0
|
|
20231218,172100,159970807,980,980,980,980,0
|
|
20231218,172000,159970807,980,980,980,980,0
|
|
20231218,171900,159970807,980,980,980,980,0
|
|
20231218,171800,159970807,980,980,980,980,0
|
|
20231218,171700,159970807,980,980,980,980,0
|
|
20231218,171600,159970807,980,980,980,980,0
|
|
20231218,171500,159970807,980,980,980,980,0
|
|
20231218,171400,159970807,980,980,980,980,0
|
|
20231218,171300,159970807,980,980,980,980,0
|
|
20231218,171200,159970807,980,980,980,980,0
|
|
20231218,171100,159970807,980,980,980,980,0
|
|
20231218,171000,159970807,980,980,980,980,0
|
|
20231218,170900,159970807,980,980,980,980,0
|
|
20231218,170800,159970807,980,980,980,980,0
|
|
20231218,170700,159970807,980,980,980,980,0
|
|
20231218,170600,159970807,980,980,980,980,0
|
|
20231218,170500,159970807,980,980,980,980,0
|
|
20231218,170400,159970807,980,980,980,980,0
|
|
20231218,170300,159970807,980,980,980,980,0
|
|
20231218,170200,159970807,980,980,980,980,0
|
|
20231218,170100,159970807,980,980,980,980,0
|
|
20231218,170000,159970807,980,980,980,980,0
|
|
20231218,165900,159970807,980,980,980,980,0
|
|
20231218,165800,159970807,980,980,980,980,0
|
|
20231218,165700,159970807,980,980,980,980,0
|
|
20231218,165600,159970807,980,980,980,980,0
|
|
20231218,165500,159970807,980,980,980,980,0
|
|
20231218,165400,159970807,980,980,980,980,4705
|
|
20231218,165300,159970807,980,980,980,980,0
|
|
20231218,165200,159970807,980,980,980,980,0
|
|
20231218,165100,159970807,980,980,980,980,0
|
|
20231218,165000,159970807,980,980,980,980,0
|
|
20231218,164900,159970807,980,980,980,980,0
|
|
20231218,164800,159970807,980,980,980,980,0
|
|
20231218,164700,159970807,980,980,980,980,0
|
|
20231218,164600,159970807,980,980,980,980,0
|
|
20231218,164500,159970807,980,980,980,980,0
|
|
20231218,164400,159970807,980,980,980,980,0
|
|
20231218,164300,159970807,980,980,980,980,0
|
|
20231218,164200,159970807,980,980,980,980,0
|
|
20231218,164100,159970807,980,980,980,980,0
|
|
20231218,164000,159970807,980,980,980,980,0
|
|
20231218,163900,159970807,980,980,980,980,0
|
|
20231218,163800,159970807,980,980,980,980,0
|
|
20231218,163700,159970807,980,980,980,980,0
|
|
20231218,163600,159970807,980,980,980,980,0
|
|
20231218,163500,159970807,980,980,980,980,0
|
|
20231218,163400,159970807,980,980,980,980,0
|
|
20231218,163300,159970807,980,980,980,980,0
|
|
20231218,163200,159970807,980,980,980,980,0
|
|
20231218,163100,159970807,980,980,980,980,0
|
|
20231218,163000,159970807,980,980,980,980,0
|
|
20231218,162900,159970807,980,980,980,980,0
|
|
20231218,162800,159970807,980,980,980,980,0
|
|
20231218,162700,159970807,980,980,980,980,0
|
|
20231218,162600,159970807,980,980,980,980,0
|
|
20231218,162500,159970807,980,980,980,980,0
|
|
20231218,162400,159970807,980,980,980,980,4705
|
|
20231218,162300,159970807,980,980,980,980,0
|
|
20231218,162200,159970807,980,980,980,980,0
|
|
20231218,162100,159970807,980,980,980,980,0
|
|
20231218,162000,159970807,980,980,980,980,0
|
|
20231218,161900,159970807,980,980,980,980,0
|
|
20231218,161800,159970807,980,980,980,980,0
|
|
20231218,161700,159970807,980,980,980,980,0
|
|
20231218,161600,159970807,980,980,980,980,0
|
|
20231218,161500,159970807,980,980,980,980,0
|
|
20231218,161400,159970807,980,980,980,980,0
|
|
20231218,161300,159970807,980,980,980,980,0
|
|
20231218,161200,159970807,980,980,980,980,0
|
|
20231218,161100,159970807,980,980,980,980,0
|
|
20231218,161000,159970807,980,980,980,980,0
|
|
20231218,160900,159970807,980,980,980,980,0
|
|
20231218,160800,159970807,980,980,980,980,0
|
|
20231218,160700,159970807,980,980,980,980,0
|
|
20231218,160600,159970807,980,980,980,980,0
|
|
20231218,160500,159970807,980,980,980,980,0
|
|
20231218,160400,159970807,980,980,980,980,0
|
|
20231218,160300,159970807,980,980,980,980,0
|
|
20231218,160200,159970807,980,980,980,980,0
|
|
20231218,160100,159970807,980,980,980,980,0
|
|
20231218,160000,159970807,980,980,980,980,0
|
|
20231218,155900,159970807,980,980,980,980,0
|
|
20231218,155800,159970807,980,980,980,980,0
|
|
20231218,155700,159970807,980,980,980,980,0
|
|
20231218,155600,159970807,980,980,980,980,0
|
|
20231218,155500,159970807,980,980,980,980,0
|
|
20231218,155400,159970807,980,980,980,980,4705
|
|
20231218,155300,159970807,980,980,980,980,0
|
|
20231218,155200,159970807,980,980,980,980,0
|
|
20231218,155100,159970807,980,980,980,980,0
|
|
20231218,155000,159970807,980,980,980,980,0
|
|
20231218,154900,159970807,980,980,980,980,0
|
|
20231218,154800,159970807,980,980,980,980,0
|
|
20231218,154700,159970807,980,980,980,980,0
|
|
20231218,154600,159970807,980,980,980,980,0
|
|
20231218,154500,159970807,980,980,980,980,0
|
|
20231218,154400,159970807,980,980,980,980,0
|
|
20231218,154300,159970807,980,980,980,980,0
|
|
20231218,154200,159970807,980,980,980,980,0
|
|
20231218,154100,159970807,980,980,980,980,0
|
|
20231218,154000,159970807,980,980,980,980,0
|
|
20231218,153900,159970807,980,980,980,980,0
|
|
20231218,153800,159970807,980,980,980,980,0
|
|
20231218,153700,159970807,980,980,980,980,0
|
|
20231218,153600,159970807,980,980,980,980,0
|
|
20231218,153500,159970807,980,980,980,980,0
|
|
20231218,153400,159970807,980,980,980,980,0
|
|
20231218,153300,159970807,980,980,980,980,0
|
|
20231218,153200,159970807,980,980,980,980,0
|
|
20231218,153100,159970807,980,980,980,980,0
|
|
20231218,153000,159970807,980,980,980,980,4705
|
|
20231218,152900,155359907,977,977,977,977,0
|
|
20231218,152800,155359907,977,977,977,977,0
|
|
20231218,152700,155359907,977,977,977,977,0
|
|
20231218,152600,155359907,977,977,977,977,0
|
|
20231218,152500,155359907,977,977,977,977,0
|
|
20231218,152400,155359907,977,977,977,977,0
|
|
20231218,152300,155359907,977,977,977,977,0
|
|
20231218,152200,155359907,977,977,977,977,0
|
|
20231218,152100,155359907,977,977,977,977,0
|
|
20231218,152000,155359907,977,977,977,977,0
|
|
20231218,151900,155359907,977,978,978,977,142
|
|
20231218,151800,155221143,978,978,978,977,577
|
|
20231218,151700,154656866,979,979,979,978,261
|
|
20231218,151600,154401597,979,979,979,979,6
|
|
20231218,151500,154395723,979,980,980,979,954
|
|
20231218,151400,153461755,980,980,980,980,0
|
|
20231218,151300,153461755,980,981,981,980,25
|
|
20231218,151200,153437250,980,980,980,980,0
|
|
20231218,151100,153437250,980,980,980,980,20
|
|
20231218,151000,153417650,980,980,980,980,21
|
|
20231218,150900,153397070,980,980,980,980,400
|
|
20231218,150800,153005070,979,979,979,979,317
|
|
20231218,150700,152694727,979,979,979,979,83
|
|
20231218,150600,152613470,980,980,980,980,0
|
|
20231218,150500,152613470,980,980,980,980,11
|
|
20231218,150400,152602690,980,980,980,980,10
|
|
20231218,150300,152592890,980,980,980,980,51
|
|
20231218,150200,152542910,980,980,980,980,0
|
|
20231218,150100,152542910,980,980,980,980,7
|
|
20231218,150000,152536050,981,981,981,981,0
|
|
20231218,145900,152536050,981,981,981,981,0
|
|
20231218,145800,152536050,981,981,981,981,1
|
|
20231218,145700,152535069,981,981,981,981,620
|
|
20231218,145600,151926849,980,980,980,980,1
|
|
20231218,145500,151925869,981,981,981,981,0
|
|
20231218,145400,151925869,981,981,981,981,0
|
|
20231218,145300,151925869,981,981,981,981,1
|
|
20231218,145200,151924888,980,980,980,980,144
|
|
20231218,145100,151783768,980,980,980,980,0
|
|
20231218,145000,151783768,980,980,980,980,20
|
|
20231218,144900,151764168,980,980,980,980,30
|
|
20231218,144800,151734768,980,980,980,980,1
|
|
20231218,144700,151733788,980,980,980,980,12462
|
|
20231218,144600,139521028,977,977,977,977,0
|
|
20231218,144500,139521028,977,977,977,977,183
|
|
20231218,144400,139342237,977,977,977,977,1117
|
|
20231218,144300,138250928,977,977,977,977,6934
|
|
20231218,144200,131476410,978,978,978,978,66
|
|
20231218,144100,131411862,978,978,978,978,0
|
|
20231218,144000,131411862,978,978,978,978,0
|
|
20231218,143900,131411862,978,978,978,978,1675
|
|
20231218,143800,129773712,978,978,978,978,26
|
|
20231218,143700,129748284,978,978,978,978,74
|
|
20231218,143600,129675912,978,978,978,978,0
|
|
20231218,143500,129675912,978,978,978,978,699
|
|
20231218,143400,128992290,978,978,978,978,0
|
|
20231218,143300,128992290,978,977,978,977,22759
|
|
20231218,143200,106734205,977,977,977,977,546
|
|
20231218,143100,106200763,976,977,977,976,1538
|
|
20231218,143000,104699438,977,977,977,977,0
|
|
20231218,142900,104699438,977,977,977,977,1545
|
|
20231218,142800,103189973,978,978,978,978,1
|
|
20231218,142700,103188995,977,977,977,977,2472
|
|
20231218,142600,100773851,978,978,978,978,1
|
|
20231218,142500,100772873,977,977,977,977,0
|
|
20231218,142400,100772873,977,977,977,977,0
|
|
20231218,142300,100772873,977,978,978,977,2913
|
|
20231218,142200,97926865,978,978,978,978,3
|
|
20231218,142100,97923931,978,978,978,978,0
|
|
20231218,142000,97923931,978,978,978,978,5
|
|
20231218,141900,97919041,977,977,977,977,50
|
|
20231218,141800,97870191,977,977,977,977,0
|
|
20231218,141700,97870191,977,977,977,977,30
|
|
20231218,141600,97840881,978,978,978,978,0
|
|
20231218,141500,97840881,978,978,978,978,4
|
|
20231218,141400,97836969,978,978,978,978,112
|
|
20231218,141300,97727433,978,978,978,978,2
|
|
20231218,141200,97725477,978,978,978,978,0
|
|
20231218,141100,97725477,978,978,978,978,3
|
|
20231218,141000,97722543,978,978,978,978,3
|
|
20231218,140900,97719609,978,978,978,978,50
|
|
20231218,140800,97670709,978,978,978,978,0
|
|
20231218,140700,97670709,978,978,978,978,0
|
|
20231218,140600,97670709,978,978,978,978,242
|
|
20231218,140500,97434033,978,978,978,978,0
|
|
20231218,140400,97434033,978,978,978,978,80
|
|
20231218,140300,97355793,978,978,978,978,9
|
|
20231218,140200,97346991,978,978,978,978,4
|
|
20231218,140100,97343079,977,977,977,977,20
|
|
20231218,140000,97323539,977,977,977,977,0
|
|
20231218,135900,97323539,977,977,977,977,0
|
|
20231218,135800,97323539,977,977,977,977,6
|
|
20231218,135700,97317677,977,978,978,977,77
|
|
20231218,135600,97242396,977,977,977,977,0
|
|
20231218,135500,97242396,977,977,977,977,35
|
|
20231218,135400,97208201,978,978,978,978,38
|
|
20231218,135300,97171037,978,978,978,978,32
|
|
20231218,135200,97139741,978,978,978,978,0
|
|
20231218,135100,97139741,978,978,978,978,0
|
|
20231218,135000,97139741,978,978,978,978,3
|
|
20231218,134900,97136807,978,978,978,978,0
|
|
20231218,134800,97136807,978,978,978,978,57
|
|
20231218,134700,97081061,978,978,978,978,0
|
|
20231218,134600,97081061,978,978,978,978,13
|
|
20231218,134500,97068347,978,978,978,978,20
|
|
20231218,134400,97048787,978,978,978,978,0
|
|
20231218,134300,97048787,978,978,978,978,0
|
|
20231218,134200,97048787,978,978,978,978,10
|
|
20231218,134100,97039007,978,978,978,978,12
|
|
20231218,134000,97027271,978,978,978,978,6
|
|
20231218,133900,97021403,977,977,977,977,0
|
|
20231218,133800,97021403,977,978,978,977,7
|
|
20231218,133700,97014562,978,978,978,978,0
|
|
20231218,133600,97014562,978,978,978,978,0
|
|
20231218,133500,97014562,978,978,978,978,0
|
|
20231218,133400,97014562,978,978,978,978,0
|
|
20231218,133300,97014562,978,978,978,978,1
|
|
20231218,133200,97013584,977,977,977,977,0
|
|
20231218,133100,97013584,977,977,977,977,1
|
|
20231218,133000,97012607,978,978,978,978,1
|
|
20231218,132900,97011629,977,977,977,976,898
|
|
20231218,132800,96135131,977,977,977,977,300
|
|
20231218,132700,95842031,977,977,977,977,0
|
|
20231218,132600,95842031,977,977,977,977,8180
|
|
20231218,132500,87850171,977,977,977,977,0
|
|
20231218,132400,87850171,977,977,977,977,200
|
|
20231218,132300,87654771,978,978,978,978,0
|
|
20231218,132200,87654771,978,977,978,977,15
|
|
20231218,132100,87640108,978,978,978,978,14024
|
|
20231218,132000,73924636,978,978,978,978,50
|
|
20231218,131900,73875736,978,978,978,978,1
|
|
20231218,131800,73874758,978,978,978,978,0
|
|
20231218,131700,73874758,978,978,978,978,10
|
|
20231218,131600,73864978,978,978,978,978,0
|
|
20231218,131500,73864978,978,978,978,978,11
|
|
20231218,131400,73854220,978,978,978,978,20
|
|
20231218,131300,73834660,978,978,978,978,427
|
|
20231218,131200,73417054,978,978,978,978,0
|
|
20231218,131100,73417054,978,978,978,978,0
|
|
20231218,131000,73417054,978,979,979,978,2899
|
|
20231218,130900,70581827,979,979,979,979,50
|
|
20231218,130800,70532877,978,978,978,978,481
|
|
20231218,130700,70062459,979,979,979,979,70
|
|
20231218,130600,69993929,979,979,979,979,960
|
|
20231218,130500,69054089,979,979,979,979,0
|
|
20231218,130400,69054089,979,979,979,979,0
|
|
20231218,130300,69054089,979,979,979,979,877
|
|
20231218,130200,68195506,980,980,980,980,0
|
|
20231218,130100,68195506,980,980,980,980,2
|
|
20231218,130000,68193546,980,980,980,980,0
|
|
20231218,125900,68193546,980,980,980,980,0
|
|
20231218,125800,68193546,980,980,980,980,0
|
|
20231218,125700,68193546,980,980,980,980,0
|
|
20231218,125600,68193546,980,980,980,980,100
|
|
20231218,125500,68095546,980,980,980,980,3
|
|
20231218,125400,68092606,980,980,980,980,0
|
|
20231218,125300,68092606,980,980,980,980,21
|
|
20231218,125200,68072026,979,979,979,979,0
|
|
20231218,125100,68072026,979,980,980,979,333
|
|
20231218,125000,67746010,980,980,980,980,1
|
|
20231218,124900,67745030,981,981,981,981,1
|
|
20231218,124800,67744049,981,980,981,980,2697
|
|
20231218,124700,65098886,980,980,980,980,0
|
|
20231218,124600,65098886,980,980,980,980,8
|
|
20231218,124500,65091046,980,980,980,980,2
|
|
20231218,124400,65089086,980,980,980,980,27
|
|
20231218,124300,65062626,979,980,980,979,1293
|
|
20231218,124200,63796749,979,979,979,979,0
|
|
20231218,124100,63796749,979,979,979,979,141
|
|
20231218,124000,63658710,979,979,979,979,1
|
|
20231218,123900,63657731,980,980,980,980,10
|
|
20231218,123800,63647931,979,979,979,979,0
|
|
20231218,123700,63647931,979,979,979,979,0
|
|
20231218,123600,63647931,979,979,979,979,100
|
|
20231218,123500,63550031,979,979,979,979,384
|
|
20231218,123400,63174095,980,980,980,980,566
|
|
20231218,123300,62619415,981,981,981,981,0
|
|
20231218,123200,62619415,981,981,981,981,0
|
|
20231218,123100,62619415,981,981,981,981,2
|
|
20231218,123000,62617453,981,981,981,981,10
|
|
20231218,122900,62607643,981,981,981,981,1
|
|
20231218,122800,62606662,980,980,980,980,0
|
|
20231218,122700,62606662,980,980,980,980,0
|
|
20231218,122600,62606662,980,980,980,980,0
|
|
20231218,122500,62606662,980,980,980,980,1500
|
|
20231218,122400,61136662,980,980,980,980,0
|
|
20231218,122300,61136662,980,980,980,980,4
|
|
20231218,122200,61132742,981,981,981,981,133
|
|
20231218,122100,61002269,981,981,981,981,0
|
|
20231218,122000,61002269,981,981,981,981,0
|
|
20231218,121900,61002269,981,979,981,979,2692
|
|
20231218,121800,58366789,979,979,979,979,6
|
|
20231218,121700,58360915,979,979,979,979,0
|
|
20231218,121600,58360915,979,980,980,979,124
|
|
20231218,121500,58239401,980,980,980,980,0
|
|
20231218,121400,58239401,980,980,980,980,4130
|
|
20231218,121300,54192001,981,981,981,981,1
|
|
20231218,121200,54191020,981,981,981,981,0
|
|
20231218,121100,54191020,981,981,981,981,0
|
|
20231218,121000,54191020,981,981,981,981,15
|
|
20231218,120900,54176305,981,981,981,981,3
|
|
20231218,120800,54173362,980,980,980,980,0
|
|
20231218,120700,54173362,980,980,980,980,9
|
|
20231218,120600,54164542,981,981,981,981,0
|
|
20231218,120500,54164542,981,981,981,981,0
|
|
20231218,120400,54164542,981,981,981,981,115
|
|
20231218,120300,54051727,981,981,981,981,0
|
|
20231218,120200,54051727,981,981,981,981,2
|
|
20231218,120100,54049765,981,981,981,981,1
|
|
20231218,120000,54048784,981,981,981,981,20
|
|
20231218,115900,54029164,980,981,981,980,107
|
|
20231218,115800,53924204,981,981,981,981,0
|
|
20231218,115700,53924204,981,981,981,981,10
|
|
20231218,115600,53914394,981,980,981,980,23
|
|
20231218,115500,53891838,981,981,981,981,1
|
|
20231218,115400,53890857,981,981,981,981,20
|
|
20231218,115300,53871237,981,981,981,981,0
|
|
20231218,115200,53871237,981,980,981,980,64
|
|
20231218,115100,53808516,980,980,980,980,1
|
|
20231218,115000,53807536,980,980,980,980,0
|
|
20231218,114900,53807536,980,980,980,980,14
|
|
20231218,114800,53793816,980,980,980,980,11
|
|
20231218,114700,53783036,981,981,981,981,6
|
|
20231218,114600,53777150,981,981,981,981,1
|
|
20231218,114500,53776169,981,980,981,980,12
|
|
20231218,114400,53764404,981,981,981,981,0
|
|
20231218,114300,53764404,981,981,981,981,0
|
|
20231218,114200,53764404,981,981,981,981,0
|
|
20231218,114100,53764404,981,981,981,981,26
|
|
20231218,114000,53738898,981,981,981,981,0
|
|
20231218,113900,53738898,981,981,981,981,45
|
|
20231218,113800,53694753,981,981,981,981,6
|
|
20231218,113700,53688867,981,981,981,981,44
|
|
20231218,113600,53645703,981,981,981,981,8
|
|
20231218,113500,53637855,981,980,981,980,33
|
|
20231218,113400,53605504,980,980,980,980,0
|
|
20231218,113300,53605504,980,980,980,980,1981
|
|
20231218,113200,51664124,981,981,981,981,0
|
|
20231218,113100,51664124,981,981,981,981,0
|
|
20231218,113000,51664124,981,981,981,981,0
|
|
20231218,112900,51664124,981,981,981,981,60
|
|
20231218,112800,51605264,981,981,981,981,11
|
|
20231218,112700,51594473,981,981,981,981,25
|
|
20231218,112600,51569948,981,981,981,981,21
|
|
20231218,112500,51549347,981,981,981,981,0
|
|
20231218,112400,51549347,981,981,981,981,478
|
|
20231218,112300,51080429,981,981,981,981,0
|
|
20231218,112200,51080429,981,981,981,981,0
|
|
20231218,112100,51080429,981,981,981,981,253
|
|
20231218,112000,50832236,981,982,982,981,243
|
|
20231218,111900,50593843,982,982,982,982,100
|
|
20231218,111800,50495643,982,982,982,982,0
|
|
20231218,111700,50495643,982,982,982,982,1
|
|
20231218,111600,50494661,982,982,982,982,1
|
|
20231218,111500,50493679,981,981,981,981,0
|
|
20231218,111400,50493679,981,981,981,981,60
|
|
20231218,111300,50434819,981,981,981,981,0
|
|
20231218,111200,50434819,981,981,981,981,25
|
|
20231218,111100,50410294,981,981,981,981,0
|
|
20231218,111000,50410294,981,981,981,981,30
|
|
20231218,110900,50380864,981,981,981,981,0
|
|
20231218,110800,50380864,981,981,981,981,312
|
|
20231218,110700,50074792,981,981,981,981,0
|
|
20231218,110600,50074792,981,981,981,981,0
|
|
20231218,110500,50074792,981,981,981,981,0
|
|
20231218,110400,50074792,981,981,981,981,1000
|
|
20231218,110300,49093792,981,983,983,981,1002
|
|
20231218,110200,48110630,983,983,983,983,0
|
|
20231218,110100,48110630,983,983,983,983,0
|
|
20231218,110000,48110630,983,983,983,983,3
|
|
20231218,105900,48107681,982,982,982,982,0
|
|
20231218,105800,48107681,982,982,982,982,101
|
|
20231218,105700,48008499,982,982,982,982,0
|
|
20231218,105600,48008499,982,982,982,982,0
|
|
20231218,105500,48008499,982,982,982,982,1
|
|
20231218,105400,48007517,981,981,981,981,0
|
|
20231218,105300,48007517,981,981,981,981,0
|
|
20231218,105200,48007517,981,981,981,981,8
|
|
20231218,105100,47999669,981,981,981,981,0
|
|
20231218,105000,47999669,981,981,981,981,6
|
|
20231218,104900,47993783,983,983,983,983,0
|
|
20231218,104800,47993783,983,983,983,983,200
|
|
20231218,104700,47797183,983,982,983,982,5259
|
|
20231218,104600,42627587,983,983,983,983,0
|
|
20231218,104500,42627587,983,983,983,983,1
|
|
20231218,104400,42626604,979,979,979,979,1
|
|
20231218,104300,42625625,979,979,979,979,0
|
|
20231218,104200,42625625,979,980,980,979,20
|
|
20231218,104100,42606035,983,981,983,981,5500
|
|
20231218,104000,37203802,981,981,981,981,1
|
|
20231218,103900,37202821,980,980,980,980,1
|
|
20231218,103800,37201841,980,980,980,980,0
|
|
20231218,103700,37201841,980,980,980,980,0
|
|
20231218,103600,37201841,980,980,980,980,0
|
|
20231218,103500,37201841,980,980,980,980,11
|
|
20231218,103400,37191061,979,979,979,979,1
|
|
20231218,103300,37190082,979,979,979,979,400
|
|
20231218,103200,36798482,978,978,978,978,2
|
|
20231218,103100,36796526,978,978,978,978,300
|
|
20231218,103000,36503126,979,979,979,979,101
|
|
20231218,102900,36404247,979,979,979,979,532
|
|
20231218,102800,35883419,979,979,979,979,0
|
|
20231218,102700,35883419,979,979,979,979,1214
|
|
20231218,102600,34694913,979,980,980,979,20
|
|
20231218,102500,34675332,980,980,980,980,10
|
|
20231218,102400,34665532,980,980,980,980,0
|
|
20231218,102300,34665532,980,980,980,980,2
|
|
20231218,102200,34663572,981,981,981,981,1
|
|
20231218,102100,34662591,979,979,979,979,1
|
|
20231218,102000,34661612,980,981,981,980,22
|
|
20231218,101900,34640050,981,981,981,981,0
|
|
20231218,101800,34640050,981,981,981,981,0
|
|
20231218,101700,34640050,981,981,981,981,0
|
|
20231218,101600,34640050,981,981,981,981,1
|
|
20231218,101500,34639069,980,980,980,980,84
|
|
20231218,101400,34556749,979,979,979,979,0
|
|
20231218,101300,34556749,979,980,980,979,526
|
|
20231218,101200,34041569,981,981,981,981,2
|
|
20231218,101100,34039607,980,980,980,980,125
|
|
20231218,101000,33917107,980,980,980,980,25
|
|
20231218,100900,33892607,980,979,980,979,18
|
|
20231218,100800,33874973,980,980,980,980,1
|
|
20231218,100700,33873993,979,979,979,979,1
|
|
20231218,100600,33873014,979,979,979,979,451
|
|
20231218,100500,33431485,978,980,980,978,734
|
|
20231218,100400,32712798,980,980,980,979,385
|
|
20231218,100300,32335508,980,980,980,980,876
|
|
20231218,100200,31477028,975,983,983,975,19503
|
|
20231218,100100,12388500,983,983,983,982,20
|
|
20231218,100000,12368850,983,982,983,982,20
|
|
20231218,095900,12349202,983,983,983,983,6
|
|
20231218,095800,12343304,983,983,983,983,110
|
|
20231218,095700,12235174,983,983,983,983,0
|
|
20231218,095600,12235174,983,983,983,983,242
|
|
20231218,095500,11997288,984,984,984,984,43
|
|
20231218,095400,11954976,984,984,984,984,31
|
|
20231218,095300,11924472,984,984,984,984,33
|
|
20231218,095200,11892000,984,983,984,983,5
|
|
20231218,095100,11887084,982,982,982,982,0
|
|
20231218,095000,11887084,982,984,984,982,93
|
|
20231218,094900,11795683,984,984,984,984,673
|
|
20231218,094800,11133451,984,984,984,984,39
|
|
20231218,094700,11095075,984,984,984,984,38
|
|
20231218,094600,11057683,982,982,982,982,0
|
|
20231218,094500,11057683,982,982,982,982,1
|
|
20231218,094400,11056701,981,984,984,981,583
|
|
20231218,094300,10484743,984,984,984,984,29
|
|
20231218,094200,10456207,984,984,984,984,3
|
|
20231218,094100,10453255,984,984,984,982,20
|
|
20231218,094000,10433595,984,984,984,984,65
|
|
20231218,093900,10369635,984,984,984,984,1
|
|
20231218,093800,10368651,982,982,982,982,7
|
|
20231218,093700,10361777,981,982,982,981,2734
|
|
20231218,093600,7678688,984,984,984,984,1
|
|
20231218,093500,7677704,984,984,984,984,0
|
|
20231218,093400,7677704,984,984,984,984,0
|
|
20231218,093300,7677704,984,984,984,984,50
|
|
20231218,093200,7628504,984,984,984,984,0
|
|
20231218,093100,7628504,984,984,984,984,0
|
|
20231218,093000,7628504,984,984,984,984,346
|
|
20231218,092900,7288040,982,982,982,982,1039
|
|
20231218,092800,6267742,983,983,983,983,5
|
|
20231218,092700,6262827,983,983,983,983,0
|
|
20231218,092600,6262827,983,983,983,983,366
|
|
20231218,092500,5903049,984,984,984,984,0
|
|
20231218,092400,5903049,984,984,984,984,5
|
|
20231218,092300,5898129,984,984,984,984,30
|
|
20231218,092200,5868609,984,984,984,983,64
|
|
20231218,092100,5805657,983,983,983,983,0
|
|
20231218,092000,5805657,983,983,983,983,9
|
|
20231218,091900,5796810,983,983,983,983,2
|
|
20231218,091800,5794844,981,983,983,981,501
|
|
20231218,091700,5303350,981,982,983,981,2490
|
|
20231218,091600,2859205,982,982,982,982,34
|
|
20231218,091500,2825817,983,983,983,983,235
|
|
20231218,091400,2594812,984,985,985,984,509
|
|
20231218,091300,2093953,985,985,985,985,13
|
|
20231218,091200,2081148,984,984,984,984,506
|
|
20231218,091100,1583244,984,985,985,984,48
|
|
20231218,091000,1536007,984,985,985,984,7
|
|
20231218,090900,1529114,985,985,985,985,107
|
|
20231218,090800,1423719,985,985,985,985,1
|
|
20231218,090700,1422734,984,984,984,984,0
|
|
20231218,090600,1422734,984,985,985,984,800
|
|
20231218,090500,635334,985,985,985,985,3
|
|
20231218,090400,632379,985,985,985,985,57
|
|
20231218,090300,576234,987,987,987,987,2
|
|
20231218,090200,574260,985,985,985,985,130
|
|
20231218,090100,446210,985,986,986,985,11
|
|
20231218,090000,435370,985,985,985,985,442
|