717 lines
30 KiB
CSV
717 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,205400,94556539,981,981,981,981,1399
|
|
20231219,205300,94556539,981,981,981,981,0
|
|
20231219,205200,94556539,981,981,981,981,0
|
|
20231219,205100,94556539,981,981,981,981,0
|
|
20231219,205000,94556539,981,981,981,981,0
|
|
20231219,204900,94556539,981,981,981,981,0
|
|
20231219,204800,94556539,981,981,981,981,0
|
|
20231219,204700,94556539,981,981,981,981,0
|
|
20231219,204600,94556539,981,981,981,981,0
|
|
20231219,204500,94556539,981,981,981,981,0
|
|
20231219,204400,94556539,981,981,981,981,0
|
|
20231219,204300,94556539,981,981,981,981,0
|
|
20231219,204200,94556539,981,981,981,981,0
|
|
20231219,204100,94556539,981,981,981,981,0
|
|
20231219,204000,94556539,981,981,981,981,0
|
|
20231219,203900,94556539,981,981,981,981,0
|
|
20231219,203800,94556539,981,981,981,981,0
|
|
20231219,203700,94556539,981,981,981,981,0
|
|
20231219,203600,94556539,981,981,981,981,0
|
|
20231219,203500,94556539,981,981,981,981,0
|
|
20231219,203400,94556539,981,981,981,981,0
|
|
20231219,203300,94556539,981,981,981,981,0
|
|
20231219,203200,94556539,981,981,981,981,0
|
|
20231219,203100,94556539,981,981,981,981,0
|
|
20231219,203000,94556539,981,981,981,981,0
|
|
20231219,202900,94556539,981,981,981,981,0
|
|
20231219,202800,94556539,981,981,981,981,0
|
|
20231219,202700,94556539,981,981,981,981,0
|
|
20231219,202600,94556539,981,981,981,981,0
|
|
20231219,202500,94556539,981,981,981,981,0
|
|
20231219,202400,94556539,981,981,981,981,1399
|
|
20231219,202300,94556539,981,981,981,981,0
|
|
20231219,202200,94556539,981,981,981,981,0
|
|
20231219,202100,94556539,981,981,981,981,0
|
|
20231219,202000,94556539,981,981,981,981,0
|
|
20231219,201900,94556539,981,981,981,981,0
|
|
20231219,201800,94556539,981,981,981,981,0
|
|
20231219,201700,94556539,981,981,981,981,0
|
|
20231219,201600,94556539,981,981,981,981,0
|
|
20231219,201500,94556539,981,981,981,981,0
|
|
20231219,201400,94556539,981,981,981,981,0
|
|
20231219,201300,94556539,981,981,981,981,0
|
|
20231219,201200,94556539,981,981,981,981,0
|
|
20231219,201100,94556539,981,981,981,981,0
|
|
20231219,201000,94556539,981,981,981,981,0
|
|
20231219,200900,94556539,981,981,981,981,0
|
|
20231219,200800,94556539,981,981,981,981,0
|
|
20231219,200700,94556539,981,981,981,981,0
|
|
20231219,200600,94556539,981,981,981,981,0
|
|
20231219,200500,94556539,981,981,981,981,0
|
|
20231219,200400,94556539,981,981,981,981,0
|
|
20231219,200300,94556539,981,981,981,981,0
|
|
20231219,200200,94556539,981,981,981,981,0
|
|
20231219,200100,94556539,981,981,981,981,0
|
|
20231219,200000,94556539,981,981,981,981,0
|
|
20231219,195900,94556539,981,981,981,981,0
|
|
20231219,195800,94556539,981,981,981,981,0
|
|
20231219,195700,94556539,981,981,981,981,0
|
|
20231219,195600,94556539,981,981,981,981,0
|
|
20231219,195500,94556539,981,981,981,981,0
|
|
20231219,195400,94556539,981,981,981,981,1399
|
|
20231219,195300,94556539,981,981,981,981,0
|
|
20231219,195200,94556539,981,981,981,981,0
|
|
20231219,195100,94556539,981,981,981,981,0
|
|
20231219,195000,94556539,981,981,981,981,0
|
|
20231219,194900,94556539,981,981,981,981,0
|
|
20231219,194800,94556539,981,981,981,981,0
|
|
20231219,194700,94556539,981,981,981,981,0
|
|
20231219,194600,94556539,981,981,981,981,0
|
|
20231219,194500,94556539,981,981,981,981,0
|
|
20231219,194400,94556539,981,981,981,981,0
|
|
20231219,194300,94556539,981,981,981,981,0
|
|
20231219,194200,94556539,981,981,981,981,0
|
|
20231219,194100,94556539,981,981,981,981,0
|
|
20231219,194000,94556539,981,981,981,981,0
|
|
20231219,193900,94556539,981,981,981,981,0
|
|
20231219,193800,94556539,981,981,981,981,0
|
|
20231219,193700,94556539,981,981,981,981,0
|
|
20231219,193600,94556539,981,981,981,981,0
|
|
20231219,193500,94556539,981,981,981,981,0
|
|
20231219,193400,94556539,981,981,981,981,0
|
|
20231219,193300,94556539,981,981,981,981,0
|
|
20231219,193200,94556539,981,981,981,981,0
|
|
20231219,193100,94556539,981,981,981,981,0
|
|
20231219,193000,94556539,981,981,981,981,0
|
|
20231219,192900,94556539,981,981,981,981,0
|
|
20231219,192800,94556539,981,981,981,981,0
|
|
20231219,192700,94556539,981,981,981,981,0
|
|
20231219,192600,94556539,981,981,981,981,0
|
|
20231219,192500,94556539,981,981,981,981,0
|
|
20231219,192400,94556539,981,981,981,981,1399
|
|
20231219,192300,94556539,981,981,981,981,0
|
|
20231219,192200,94556539,981,981,981,981,0
|
|
20231219,192100,94556539,981,981,981,981,0
|
|
20231219,192000,94556539,981,981,981,981,0
|
|
20231219,191900,94556539,981,981,981,981,0
|
|
20231219,191800,94556539,981,981,981,981,0
|
|
20231219,191700,94556539,981,981,981,981,0
|
|
20231219,191600,94556539,981,981,981,981,0
|
|
20231219,191500,94556539,981,981,981,981,0
|
|
20231219,191400,94556539,981,981,981,981,0
|
|
20231219,191300,94556539,981,981,981,981,0
|
|
20231219,191200,94556539,981,981,981,981,0
|
|
20231219,191100,94556539,981,981,981,981,0
|
|
20231219,191000,94556539,981,981,981,981,0
|
|
20231219,190900,94556539,981,981,981,981,0
|
|
20231219,190800,94556539,981,981,981,981,0
|
|
20231219,190700,94556539,981,981,981,981,0
|
|
20231219,190600,94556539,981,981,981,981,0
|
|
20231219,190500,94556539,981,981,981,981,0
|
|
20231219,190400,94556539,981,981,981,981,0
|
|
20231219,190300,94556539,981,981,981,981,0
|
|
20231219,190200,94556539,981,981,981,981,0
|
|
20231219,190100,94556539,981,981,981,981,0
|
|
20231219,190000,94556539,981,981,981,981,0
|
|
20231219,185900,94556539,981,981,981,981,0
|
|
20231219,185800,94556539,981,981,981,981,0
|
|
20231219,185700,94556539,981,981,981,981,0
|
|
20231219,185600,94556539,981,981,981,981,0
|
|
20231219,185500,94556539,981,981,981,981,0
|
|
20231219,185400,94556539,981,981,981,981,1399
|
|
20231219,185300,94556539,981,981,981,981,0
|
|
20231219,185200,94556539,981,981,981,981,0
|
|
20231219,185100,94556539,981,981,981,981,0
|
|
20231219,185000,94556539,981,981,981,981,0
|
|
20231219,184900,94556539,981,981,981,981,0
|
|
20231219,184800,94556539,981,981,981,981,0
|
|
20231219,184700,94556539,981,981,981,981,0
|
|
20231219,184600,94556539,981,981,981,981,0
|
|
20231219,184500,94556539,981,981,981,981,0
|
|
20231219,184400,94556539,981,981,981,981,0
|
|
20231219,184300,94556539,981,981,981,981,0
|
|
20231219,184200,94556539,981,981,981,981,0
|
|
20231219,184100,94556539,981,981,981,981,0
|
|
20231219,184000,94556539,981,981,981,981,0
|
|
20231219,183900,94556539,981,981,981,981,0
|
|
20231219,183800,94556539,981,981,981,981,0
|
|
20231219,183700,94556539,981,981,981,981,0
|
|
20231219,183600,94556539,981,981,981,981,0
|
|
20231219,183500,94556539,981,981,981,981,0
|
|
20231219,183400,94556539,981,981,981,981,0
|
|
20231219,183300,94556539,981,981,981,981,0
|
|
20231219,183200,94556539,981,981,981,981,0
|
|
20231219,183100,94556539,981,981,981,981,0
|
|
20231219,183000,94556539,981,981,981,981,0
|
|
20231219,182900,94556539,981,981,981,981,0
|
|
20231219,182800,94556539,981,981,981,981,0
|
|
20231219,182700,94556539,981,981,981,981,0
|
|
20231219,182600,94556539,981,981,981,981,0
|
|
20231219,182500,94556539,981,981,981,981,0
|
|
20231219,182400,94556539,981,981,981,981,1399
|
|
20231219,182300,94556539,981,981,981,981,0
|
|
20231219,182200,94556539,981,981,981,981,0
|
|
20231219,182100,94556539,981,981,981,981,0
|
|
20231219,182000,94556539,981,981,981,981,0
|
|
20231219,181900,94556539,981,981,981,981,0
|
|
20231219,181800,94556539,981,981,981,981,0
|
|
20231219,181700,94556539,981,981,981,981,0
|
|
20231219,181600,94556539,981,981,981,981,0
|
|
20231219,181500,94556539,981,981,981,981,0
|
|
20231219,181400,94556539,981,981,981,981,0
|
|
20231219,181300,94556539,981,981,981,981,0
|
|
20231219,181200,94556539,981,981,981,981,0
|
|
20231219,181100,94556539,981,981,981,981,0
|
|
20231219,181000,94556539,981,981,981,981,0
|
|
20231219,180900,94556539,981,981,981,981,0
|
|
20231219,180800,94556539,981,981,981,981,0
|
|
20231219,180700,94556539,981,981,981,981,0
|
|
20231219,180600,94556539,981,981,981,981,0
|
|
20231219,180500,94556539,981,981,981,981,0
|
|
20231219,180400,94556539,981,981,981,981,0
|
|
20231219,180300,94556539,981,981,981,981,0
|
|
20231219,180200,94556539,981,981,981,981,0
|
|
20231219,180100,94556539,981,981,981,981,0
|
|
20231219,180000,94556539,981,981,981,981,0
|
|
20231219,175900,94556539,981,981,981,981,0
|
|
20231219,175800,94556539,981,981,981,981,0
|
|
20231219,175700,94556539,981,981,981,981,0
|
|
20231219,175600,94556539,981,981,981,981,0
|
|
20231219,175500,94556539,981,981,981,981,0
|
|
20231219,175400,94556539,981,981,981,981,1399
|
|
20231219,175300,94556539,981,981,981,981,0
|
|
20231219,175200,94556539,981,981,981,981,0
|
|
20231219,175100,94556539,981,981,981,981,0
|
|
20231219,175000,94556539,981,981,981,981,0
|
|
20231219,174900,94556539,981,981,981,981,0
|
|
20231219,174800,94556539,981,981,981,981,0
|
|
20231219,174700,94556539,981,981,981,981,0
|
|
20231219,174600,94556539,981,981,981,981,0
|
|
20231219,174500,94556539,981,981,981,981,0
|
|
20231219,174400,94556539,981,981,981,981,0
|
|
20231219,174300,94556539,981,981,981,981,0
|
|
20231219,174200,94556539,981,981,981,981,0
|
|
20231219,174100,94556539,981,981,981,981,0
|
|
20231219,174000,94556539,981,981,981,981,0
|
|
20231219,173900,94556539,981,981,981,981,0
|
|
20231219,173800,94556539,981,981,981,981,0
|
|
20231219,173700,94556539,981,981,981,981,0
|
|
20231219,173600,94556539,981,981,981,981,0
|
|
20231219,173500,94556539,981,981,981,981,0
|
|
20231219,173400,94556539,981,981,981,981,0
|
|
20231219,173300,94556539,981,981,981,981,0
|
|
20231219,173200,94556539,981,981,981,981,0
|
|
20231219,173100,94556539,981,981,981,981,0
|
|
20231219,173000,94556539,981,981,981,981,0
|
|
20231219,172900,94556539,981,981,981,981,0
|
|
20231219,172800,94556539,981,981,981,981,0
|
|
20231219,172700,94556539,981,981,981,981,0
|
|
20231219,172600,94556539,981,981,981,981,0
|
|
20231219,172500,94556539,981,981,981,981,0
|
|
20231219,172400,94556539,981,981,981,981,1399
|
|
20231219,172300,94556539,981,981,981,981,0
|
|
20231219,172200,94556539,981,981,981,981,0
|
|
20231219,172100,94556539,981,981,981,981,0
|
|
20231219,172000,94556539,981,981,981,981,0
|
|
20231219,171900,94556539,981,981,981,981,0
|
|
20231219,171800,94556539,981,981,981,981,0
|
|
20231219,171700,94556539,981,981,981,981,0
|
|
20231219,171600,94556539,981,981,981,981,0
|
|
20231219,171500,94556539,981,981,981,981,0
|
|
20231219,171400,94556539,981,981,981,981,0
|
|
20231219,171300,94556539,981,981,981,981,0
|
|
20231219,171200,94556539,981,981,981,981,0
|
|
20231219,171100,94556539,981,981,981,981,0
|
|
20231219,171000,94556539,981,981,981,981,0
|
|
20231219,170900,94556539,981,981,981,981,0
|
|
20231219,170800,94556539,981,981,981,981,0
|
|
20231219,170700,94556539,981,981,981,981,0
|
|
20231219,170600,94556539,981,981,981,981,0
|
|
20231219,170500,94556539,981,981,981,981,0
|
|
20231219,170400,94556539,981,981,981,981,0
|
|
20231219,170300,94556539,981,981,981,981,0
|
|
20231219,170200,94556539,981,981,981,981,0
|
|
20231219,170100,94556539,981,981,981,981,0
|
|
20231219,170000,94556539,981,981,981,981,0
|
|
20231219,165900,94556539,981,981,981,981,0
|
|
20231219,165800,94556539,981,981,981,981,0
|
|
20231219,165700,94556539,981,981,981,981,0
|
|
20231219,165600,94556539,981,981,981,981,0
|
|
20231219,165500,94556539,981,981,981,981,0
|
|
20231219,165400,94556539,981,981,981,981,1399
|
|
20231219,165300,94556539,981,981,981,981,0
|
|
20231219,165200,94556539,981,981,981,981,0
|
|
20231219,165100,94556539,981,981,981,981,0
|
|
20231219,165000,94556539,981,981,981,981,0
|
|
20231219,164900,94556539,981,981,981,981,0
|
|
20231219,164800,94556539,981,981,981,981,0
|
|
20231219,164700,94556539,981,981,981,981,0
|
|
20231219,164600,94556539,981,981,981,981,0
|
|
20231219,164500,94556539,981,981,981,981,0
|
|
20231219,164400,94556539,981,981,981,981,0
|
|
20231219,164300,94556539,981,981,981,981,0
|
|
20231219,164200,94556539,981,981,981,981,0
|
|
20231219,164100,94556539,981,981,981,981,0
|
|
20231219,164000,94556539,981,981,981,981,0
|
|
20231219,163900,94556539,981,981,981,981,0
|
|
20231219,163800,94556539,981,981,981,981,0
|
|
20231219,163700,94556539,981,981,981,981,0
|
|
20231219,163600,94556539,981,981,981,981,0
|
|
20231219,163500,94556539,981,981,981,981,0
|
|
20231219,163400,94556539,981,981,981,981,0
|
|
20231219,163300,94556539,981,981,981,981,0
|
|
20231219,163200,94556539,981,981,981,981,0
|
|
20231219,163100,94556539,981,981,981,981,0
|
|
20231219,163000,94556539,981,981,981,981,0
|
|
20231219,162900,94556539,981,981,981,981,0
|
|
20231219,162800,94556539,981,981,981,981,0
|
|
20231219,162700,94556539,981,981,981,981,0
|
|
20231219,162600,94556539,981,981,981,981,0
|
|
20231219,162500,94556539,981,981,981,981,0
|
|
20231219,162400,94556539,981,981,981,981,1399
|
|
20231219,162300,94556539,981,981,981,981,0
|
|
20231219,162200,94556539,981,981,981,981,0
|
|
20231219,162100,94556539,981,981,981,981,0
|
|
20231219,162000,94556539,981,981,981,981,0
|
|
20231219,161900,94556539,981,981,981,981,0
|
|
20231219,161800,94556539,981,981,981,981,0
|
|
20231219,161700,94556539,981,981,981,981,0
|
|
20231219,161600,94556539,981,981,981,981,0
|
|
20231219,161500,94556539,981,981,981,981,0
|
|
20231219,161400,94556539,981,981,981,981,0
|
|
20231219,161300,94556539,981,981,981,981,0
|
|
20231219,161200,94556539,981,981,981,981,0
|
|
20231219,161100,94556539,981,981,981,981,0
|
|
20231219,161000,94556539,981,981,981,981,0
|
|
20231219,160900,94556539,981,981,981,981,0
|
|
20231219,160800,94556539,981,981,981,981,0
|
|
20231219,160700,94556539,981,981,981,981,0
|
|
20231219,160600,94556539,981,981,981,981,0
|
|
20231219,160500,94556539,981,981,981,981,0
|
|
20231219,160400,94556539,981,981,981,981,0
|
|
20231219,160300,94556539,981,981,981,981,0
|
|
20231219,160200,94556539,981,981,981,981,0
|
|
20231219,160100,94556539,981,981,981,981,0
|
|
20231219,160000,94556539,981,981,981,981,0
|
|
20231219,155900,94556539,981,981,981,981,0
|
|
20231219,155800,94556539,981,981,981,981,0
|
|
20231219,155700,94556539,981,981,981,981,0
|
|
20231219,155600,94556539,981,981,981,981,0
|
|
20231219,155500,94556539,981,981,981,981,0
|
|
20231219,155400,94556539,981,981,981,981,1399
|
|
20231219,155300,94556539,981,981,981,981,0
|
|
20231219,155200,94556539,981,981,981,981,0
|
|
20231219,155100,94556539,981,981,981,981,0
|
|
20231219,155000,94556539,981,981,981,981,0
|
|
20231219,154900,94556539,981,981,981,981,0
|
|
20231219,154800,94556539,981,981,981,981,0
|
|
20231219,154700,94556539,981,981,981,981,0
|
|
20231219,154600,94556539,981,981,981,981,0
|
|
20231219,154500,94556539,981,981,981,981,0
|
|
20231219,154400,94556539,981,981,981,981,0
|
|
20231219,154300,94556539,981,981,981,981,0
|
|
20231219,154200,94556539,981,981,981,981,0
|
|
20231219,154100,94556539,981,981,981,981,0
|
|
20231219,154000,94556539,981,981,981,981,0
|
|
20231219,153900,94556539,981,981,981,981,0
|
|
20231219,153800,94556539,981,981,981,981,0
|
|
20231219,153700,94556539,981,981,981,981,0
|
|
20231219,153600,94556539,981,981,981,981,0
|
|
20231219,153500,94556539,981,981,981,981,0
|
|
20231219,153400,94556539,981,981,981,981,0
|
|
20231219,153300,94556539,981,981,981,981,0
|
|
20231219,153200,94556539,981,981,981,981,0
|
|
20231219,153100,94556539,981,981,981,981,0
|
|
20231219,153000,94556539,981,981,981,981,1399
|
|
20231219,152900,93184120,980,980,980,980,0
|
|
20231219,152800,93184120,980,980,980,980,0
|
|
20231219,152700,93184120,980,980,980,980,0
|
|
20231219,152600,93184120,980,980,980,980,0
|
|
20231219,152500,93184120,980,980,980,980,0
|
|
20231219,152400,93184120,980,980,980,980,0
|
|
20231219,152300,93184120,980,980,980,980,0
|
|
20231219,152200,93184120,980,980,980,980,0
|
|
20231219,152100,93184120,980,980,980,980,0
|
|
20231219,152000,93184120,980,980,980,980,0
|
|
20231219,151900,93184120,980,980,980,980,800
|
|
20231219,151800,92400120,980,980,980,980,2000
|
|
20231219,151700,90440120,980,980,980,980,100
|
|
20231219,151600,90342120,980,980,980,980,1742
|
|
20231219,151500,88634960,980,980,980,980,109
|
|
20231219,151400,88528140,981,981,981,981,0
|
|
20231219,151300,88528140,981,981,981,981,1
|
|
20231219,151200,88527159,980,980,980,980,1
|
|
20231219,151100,88526179,980,980,980,980,1000
|
|
20231219,151000,87546179,981,981,981,981,1
|
|
20231219,150900,87545198,979,979,979,979,0
|
|
20231219,150800,87545198,979,979,979,979,0
|
|
20231219,150700,87545198,979,979,979,979,5
|
|
20231219,150600,87540303,979,980,980,979,380
|
|
20231219,150500,87168013,980,980,980,980,0
|
|
20231219,150400,87168013,980,980,980,980,0
|
|
20231219,150300,87168013,980,980,980,980,0
|
|
20231219,150200,87168013,980,980,980,980,22
|
|
20231219,150100,87146453,980,980,980,980,20
|
|
20231219,150000,87126853,980,980,980,980,19
|
|
20231219,145900,87108233,980,980,980,980,0
|
|
20231219,145800,87108233,980,980,980,980,1
|
|
20231219,145700,87107253,980,980,980,980,0
|
|
20231219,145600,87107253,980,980,980,980,5
|
|
20231219,145500,87102353,980,980,980,980,0
|
|
20231219,145400,87102353,980,980,980,980,0
|
|
20231219,145300,87102353,980,980,980,980,100
|
|
20231219,145200,87004353,980,980,980,980,0
|
|
20231219,145100,87004353,980,980,980,980,0
|
|
20231219,145000,87004353,980,980,980,980,11
|
|
20231219,144900,86993573,980,980,980,980,45
|
|
20231219,144800,86949473,980,980,980,980,88
|
|
20231219,144700,86863233,980,980,980,980,20
|
|
20231219,144600,86843633,979,980,980,979,871
|
|
20231219,144500,85990424,980,980,980,980,0
|
|
20231219,144400,85990424,980,980,980,980,2
|
|
20231219,144300,85988464,980,980,980,980,5
|
|
20231219,144200,85983564,980,980,980,980,1
|
|
20231219,144100,85982584,980,980,980,980,39
|
|
20231219,144000,85944364,980,980,980,980,0
|
|
20231219,143900,85944364,980,980,980,980,0
|
|
20231219,143800,85944364,980,980,980,980,0
|
|
20231219,143700,85944364,980,980,980,980,0
|
|
20231219,143600,85944364,980,980,980,980,1
|
|
20231219,143500,85943384,980,980,980,980,5
|
|
20231219,143400,85938484,980,980,980,980,0
|
|
20231219,143300,85938484,980,980,980,980,0
|
|
20231219,143200,85938484,980,980,980,980,0
|
|
20231219,143100,85938484,980,980,980,980,7
|
|
20231219,143000,85931624,980,980,980,980,7
|
|
20231219,142900,85924764,979,979,979,979,50
|
|
20231219,142800,85875814,980,980,980,980,0
|
|
20231219,142700,85875814,980,980,980,980,2
|
|
20231219,142600,85873854,980,980,980,980,0
|
|
20231219,142500,85873854,980,980,980,980,1
|
|
20231219,142400,85872874,980,979,980,979,529
|
|
20231219,142300,85354974,979,979,979,979,0
|
|
20231219,142200,85354974,979,979,979,979,0
|
|
20231219,142100,85354974,979,979,979,979,0
|
|
20231219,142000,85354974,979,979,979,979,0
|
|
20231219,141900,85354974,979,979,979,979,0
|
|
20231219,141800,85354974,979,979,979,979,332
|
|
20231219,141700,85029946,979,979,979,979,71
|
|
20231219,141600,84960437,980,980,980,980,0
|
|
20231219,141500,84960437,980,980,980,980,353
|
|
20231219,141400,84614497,980,980,980,980,119
|
|
20231219,141300,84497877,980,980,980,980,0
|
|
20231219,141200,84497877,980,980,980,980,0
|
|
20231219,141100,84497877,980,980,980,980,0
|
|
20231219,141000,84497877,980,980,980,980,1
|
|
20231219,140900,84496897,981,981,981,981,0
|
|
20231219,140800,84496897,981,981,981,981,0
|
|
20231219,140700,84496897,981,981,981,981,3
|
|
20231219,140600,84493954,980,980,980,980,0
|
|
20231219,140500,84493954,980,980,980,980,0
|
|
20231219,140400,84493954,980,980,980,980,50
|
|
20231219,140300,84444954,981,981,981,981,0
|
|
20231219,140200,84444954,981,981,981,981,125
|
|
20231219,140100,84322329,981,981,981,981,718
|
|
20231219,140000,83617971,980,980,980,980,0
|
|
20231219,135900,83617971,980,980,980,980,0
|
|
20231219,135800,83617971,980,980,980,980,1
|
|
20231219,135700,83616991,980,980,980,980,0
|
|
20231219,135600,83616991,980,981,981,980,12
|
|
20231219,135500,83605220,981,981,981,981,50
|
|
20231219,135400,83556170,981,981,981,981,0
|
|
20231219,135300,83556170,981,981,981,981,0
|
|
20231219,135200,83556170,981,981,981,981,0
|
|
20231219,135100,83556170,981,981,981,981,0
|
|
20231219,135000,83556170,981,981,981,981,0
|
|
20231219,134900,83556170,981,981,981,981,0
|
|
20231219,134800,83556170,981,981,981,981,0
|
|
20231219,134700,83556170,981,981,981,981,1
|
|
20231219,134600,83555189,981,981,981,981,0
|
|
20231219,134500,83555189,981,981,981,981,1
|
|
20231219,134400,83554208,981,981,981,981,0
|
|
20231219,134300,83554208,981,981,981,981,0
|
|
20231219,134200,83554208,981,981,981,981,0
|
|
20231219,134100,83554208,981,981,981,981,0
|
|
20231219,134000,83554208,981,981,981,981,0
|
|
20231219,133900,83554208,981,981,981,981,100
|
|
20231219,133800,83456108,981,981,981,981,700
|
|
20231219,133700,82769408,981,981,981,981,227
|
|
20231219,133600,82546721,981,981,981,981,0
|
|
20231219,133500,82546721,981,981,981,981,1
|
|
20231219,133400,82545740,981,981,981,981,10
|
|
20231219,133300,82535930,981,981,981,981,0
|
|
20231219,133200,82535930,981,981,981,981,71
|
|
20231219,133100,82466279,981,981,981,981,0
|
|
20231219,133000,82466279,981,981,981,981,0
|
|
20231219,132900,82466279,981,981,981,981,0
|
|
20231219,132800,82466279,981,981,981,981,80
|
|
20231219,132700,82387799,982,982,982,982,0
|
|
20231219,132600,82387799,982,982,982,982,0
|
|
20231219,132500,82387799,982,982,982,982,0
|
|
20231219,132400,82387799,982,982,982,982,0
|
|
20231219,132300,82387799,982,982,982,982,0
|
|
20231219,132200,82387799,982,982,982,982,400
|
|
20231219,132100,81994999,981,981,981,981,0
|
|
20231219,132000,81994999,981,981,981,981,0
|
|
20231219,131900,81994999,981,981,981,981,0
|
|
20231219,131800,81994999,981,982,982,981,11
|
|
20231219,131700,81984207,981,981,981,981,7
|
|
20231219,131600,81977340,981,981,981,981,1
|
|
20231219,131500,81976359,982,982,982,982,110
|
|
20231219,131400,81868339,982,982,982,982,114
|
|
20231219,131300,81756391,982,982,982,982,1
|
|
20231219,131200,81755409,982,982,982,982,5
|
|
20231219,131100,81750499,982,982,982,982,6
|
|
20231219,131000,81744607,982,982,982,982,10
|
|
20231219,130900,81734787,981,981,981,981,0
|
|
20231219,130800,81734787,981,981,981,981,0
|
|
20231219,130700,81734787,981,981,981,981,276
|
|
20231219,130600,81464031,978,981,981,978,3187
|
|
20231219,130500,78344022,982,982,982,982,20
|
|
20231219,130400,78324382,982,982,982,982,0
|
|
20231219,130300,78324382,982,982,982,982,0
|
|
20231219,130200,78324382,982,982,982,982,0
|
|
20231219,130100,78324382,982,982,982,982,0
|
|
20231219,130000,78324382,982,982,982,982,500
|
|
20231219,125900,77833382,982,982,982,982,0
|
|
20231219,125800,77833382,982,982,982,982,0
|
|
20231219,125700,77833382,982,982,982,982,1
|
|
20231219,125600,77832400,982,982,982,982,0
|
|
20231219,125500,77832400,982,982,982,982,0
|
|
20231219,125400,77832400,982,982,982,982,6
|
|
20231219,125300,77826508,982,982,982,982,10
|
|
20231219,125200,77816688,982,982,982,982,0
|
|
20231219,125100,77816688,982,982,982,982,4
|
|
20231219,125000,77812760,982,982,982,982,0
|
|
20231219,124900,77812760,982,982,982,982,4
|
|
20231219,124800,77808832,982,982,982,982,1
|
|
20231219,124700,77807850,981,981,981,981,0
|
|
20231219,124600,77807850,981,981,981,981,0
|
|
20231219,124500,77807850,981,981,981,981,124
|
|
20231219,124400,77686206,981,981,981,981,0
|
|
20231219,124300,77686206,981,981,981,981,110
|
|
20231219,124200,77578296,981,981,981,981,0
|
|
20231219,124100,77578296,981,981,981,981,5
|
|
20231219,124000,77573391,981,981,981,981,2
|
|
20231219,123900,77571429,981,981,981,981,1
|
|
20231219,123800,77570448,981,981,981,981,0
|
|
20231219,123700,77570448,981,981,981,981,4097
|
|
20231219,123600,73551291,981,981,981,981,5
|
|
20231219,123500,73546386,982,982,982,982,4
|
|
20231219,123400,73542458,982,982,982,982,17
|
|
20231219,123300,73525764,982,982,982,982,0
|
|
20231219,123200,73525764,982,982,982,982,1
|
|
20231219,123100,73524782,982,982,982,982,36
|
|
20231219,123000,73489430,981,981,981,981,0
|
|
20231219,122900,73489430,981,981,981,981,1000
|
|
20231219,122800,72508430,982,981,982,981,124
|
|
20231219,122700,72386754,982,982,982,982,50
|
|
20231219,122600,72337654,981,981,981,981,2001
|
|
20231219,122500,70374673,981,981,981,981,0
|
|
20231219,122400,70374673,981,981,981,981,0
|
|
20231219,122300,70374673,981,981,981,981,0
|
|
20231219,122200,70374673,981,981,981,981,0
|
|
20231219,122100,70374673,981,981,981,981,3
|
|
20231219,122000,70371730,981,981,981,981,0
|
|
20231219,121900,70371730,981,981,981,981,0
|
|
20231219,121800,70371730,981,981,981,981,2
|
|
20231219,121700,70369768,982,982,982,982,0
|
|
20231219,121600,70369768,982,982,982,982,30
|
|
20231219,121500,70340308,982,982,982,982,3
|
|
20231219,121400,70337362,982,982,982,982,0
|
|
20231219,121300,70337362,982,982,982,982,0
|
|
20231219,121200,70337362,982,982,982,982,0
|
|
20231219,121100,70337362,982,982,982,982,0
|
|
20231219,121000,70337362,982,980,982,980,1001
|
|
20231219,120900,69356380,980,980,980,980,0
|
|
20231219,120800,69356380,980,981,981,980,66
|
|
20231219,120700,69291699,982,981,982,981,472
|
|
20231219,120600,68828245,981,980,981,980,60
|
|
20231219,120500,68769435,980,980,980,980,0
|
|
20231219,120400,68769435,980,980,980,980,40
|
|
20231219,120300,68730235,980,980,980,980,6
|
|
20231219,120200,68724355,980,978,980,978,410
|
|
20231219,120100,68323367,979,981,981,979,1495
|
|
20231219,120000,66858609,982,982,982,982,2
|
|
20231219,115900,66856645,981,981,981,981,0
|
|
20231219,115800,66856645,981,981,981,981,1520
|
|
20231219,115700,65365525,981,981,981,981,300
|
|
20231219,115600,65071225,981,981,981,981,100
|
|
20231219,115500,64973125,981,981,981,981,276
|
|
20231219,115400,64702369,981,981,981,981,0
|
|
20231219,115300,64702369,981,980,981,980,39
|
|
20231219,115200,64664138,980,980,980,980,0
|
|
20231219,115100,64664138,980,980,980,980,4
|
|
20231219,115000,64660218,981,981,981,981,0
|
|
20231219,114900,64660218,981,981,981,981,20
|
|
20231219,114800,64640598,981,981,981,981,0
|
|
20231219,114700,64640598,981,981,981,981,1
|
|
20231219,114600,64639617,979,979,979,979,0
|
|
20231219,114500,64639617,979,979,979,979,0
|
|
20231219,114400,64639617,979,979,979,979,0
|
|
20231219,114300,64639617,979,979,979,979,0
|
|
20231219,114200,64639617,979,979,979,979,0
|
|
20231219,114100,64639617,979,979,979,979,0
|
|
20231219,114000,64639617,979,980,980,979,166
|
|
20231219,113900,64477101,981,981,981,981,0
|
|
20231219,113800,64477101,981,981,981,981,0
|
|
20231219,113700,64477101,981,981,981,981,4
|
|
20231219,113600,64473177,980,980,980,980,0
|
|
20231219,113500,64473177,980,980,980,980,10
|
|
20231219,113400,64463377,980,980,980,980,0
|
|
20231219,113300,64463377,980,980,980,980,1
|
|
20231219,113200,64462397,980,980,980,980,0
|
|
20231219,113100,64462397,980,980,980,980,0
|
|
20231219,113000,64462397,980,980,980,980,5
|
|
20231219,112900,64457497,980,980,980,980,30
|
|
20231219,112800,64428097,980,980,980,980,200
|
|
20231219,112700,64232097,979,980,980,979,3
|
|
20231219,112600,64229158,979,979,979,979,0
|
|
20231219,112500,64229158,979,979,979,979,112
|
|
20231219,112400,64119510,980,980,980,980,5
|
|
20231219,112300,64114610,980,980,980,980,0
|
|
20231219,112200,64114610,980,980,980,980,1
|
|
20231219,112100,64113630,980,980,980,980,1
|
|
20231219,112000,64112650,980,979,980,979,827
|
|
20231219,111900,63303016,979,979,979,979,0
|
|
20231219,111800,63303016,979,980,980,979,379
|
|
20231219,111700,62931913,981,981,981,981,0
|
|
20231219,111600,62931913,981,981,981,981,604
|
|
20231219,111500,62339389,981,981,981,981,0
|
|
20231219,111400,62339389,981,981,981,981,1
|
|
20231219,111300,62338408,981,981,981,981,0
|
|
20231219,111200,62338408,981,981,981,981,500
|
|
20231219,111100,61847908,982,982,982,982,0
|
|
20231219,111000,61847908,982,982,982,982,0
|
|
20231219,110900,61847908,982,982,982,982,11
|
|
20231219,110800,61837106,982,982,982,982,4
|
|
20231219,110700,61833178,982,982,982,982,21
|
|
20231219,110600,61812556,981,981,981,981,898
|
|
20231219,110500,60931618,981,981,981,981,2
|
|
20231219,110400,60929656,981,981,981,981,0
|
|
20231219,110300,60929656,981,981,981,981,20
|
|
20231219,110200,60910036,981,981,981,981,12
|
|
20231219,110100,60898264,980,980,980,980,0
|
|
20231219,110000,60898264,980,979,980,979,120
|
|
20231219,105900,60780677,980,981,981,980,396
|
|
20231219,105800,60392594,981,981,981,981,0
|
|
20231219,105700,60392594,981,981,981,981,0
|
|
20231219,105600,60392594,981,981,981,981,15
|
|
20231219,105500,60377879,981,981,981,981,0
|
|
20231219,105400,60377879,981,981,981,981,2
|
|
20231219,105300,60375917,981,981,981,981,1058
|
|
20231219,105200,59338019,981,981,981,981,5
|
|
20231219,105100,59333114,983,983,983,983,0
|
|
20231219,105000,59333114,983,983,983,983,0
|
|
20231219,104900,59333114,983,983,983,983,0
|
|
20231219,104800,59333114,983,983,983,983,0
|
|
20231219,104700,59333114,983,981,983,981,1000
|
|
20231219,104600,58351352,981,981,981,981,1
|
|
20231219,104500,58350371,981,982,982,981,1883
|
|
20231219,104400,56503143,982,982,982,982,2980
|
|
20231219,104300,53576783,983,982,983,982,603
|
|
20231219,104200,52984626,983,983,983,983,31
|
|
20231219,104100,52954153,983,983,983,983,0
|
|
20231219,104000,52954153,983,983,983,983,24
|
|
20231219,103900,52930561,982,982,982,982,1000
|
|
20231219,103800,51948561,983,983,983,983,0
|
|
20231219,103700,51948561,983,983,983,983,0
|
|
20231219,103600,51948561,983,983,983,983,0
|
|
20231219,103500,51948561,983,984,984,983,1442
|
|
20231219,103400,50531074,983,982,983,982,890
|
|
20231219,103300,49656634,981,980,981,980,23292
|
|
20231219,103200,26809552,979,979,979,979,20
|
|
20231219,103100,26789972,979,979,979,979,43
|
|
20231219,103000,26747875,979,979,979,979,74
|
|
20231219,102900,26675429,979,979,979,979,0
|
|
20231219,102800,26675429,979,979,979,979,101
|
|
20231219,102700,26576550,979,979,979,979,0
|
|
20231219,102600,26576550,979,979,979,979,2
|
|
20231219,102500,26574592,979,979,979,979,29
|
|
20231219,102400,26546201,979,980,980,979,245
|
|
20231219,102300,26306336,980,980,980,980,0
|
|
20231219,102200,26306336,980,980,980,980,0
|
|
20231219,102100,26306336,980,979,980,979,15
|
|
20231219,102000,26291647,979,979,979,979,12
|
|
20231219,101900,26279899,980,980,980,980,42
|
|
20231219,101800,26238739,980,980,980,980,8
|
|
20231219,101700,26230899,979,979,979,979,100
|
|
20231219,101600,26132999,979,979,979,979,0
|
|
20231219,101500,26132999,979,980,980,979,2700
|
|
20231219,101400,23489159,980,981,981,980,31
|
|
20231219,101300,23458749,980,980,980,980,160
|
|
20231219,101200,23301949,980,980,980,980,585
|
|
20231219,101100,22728649,980,980,980,980,1000
|
|
20231219,101000,21748649,980,980,980,980,976
|
|
20231219,100900,20792169,981,981,981,981,11
|
|
20231219,100800,20781378,981,980,981,980,3525
|
|
20231219,100700,17326867,981,981,981,981,1
|
|
20231219,100600,17325886,980,980,980,980,1385
|
|
20231219,100500,15968586,980,980,980,980,20
|
|
20231219,100400,15948986,980,980,980,980,0
|
|
20231219,100300,15948986,980,980,980,980,104
|
|
20231219,100200,15847066,979,979,979,979,0
|
|
20231219,100100,15847066,979,979,979,979,0
|
|
20231219,100000,15847066,979,980,980,979,14
|
|
20231219,095900,15833359,979,979,979,979,9
|
|
20231219,095800,15824548,980,979,980,979,6
|
|
20231219,095700,15818673,980,979,980,979,489
|
|
20231219,095600,15339636,980,980,980,980,4
|
|
20231219,095500,15335716,979,979,979,979,0
|
|
20231219,095400,15335716,979,979,979,979,109
|
|
20231219,095300,15229005,979,979,979,979,1
|
|
20231219,095200,15228026,980,980,980,980,0
|
|
20231219,095100,15228026,980,980,980,980,52
|
|
20231219,095000,15177066,981,981,981,981,0
|
|
20231219,094900,15177066,981,981,981,981,3
|
|
20231219,094800,15174123,980,980,980,980,0
|
|
20231219,094700,15174123,980,980,980,980,1340
|
|
20231219,094600,13860923,980,980,980,980,80
|
|
20231219,094500,13782523,981,981,981,981,7
|
|
20231219,094400,13775656,980,980,980,980,325
|
|
20231219,094300,13457156,979,979,979,979,761
|
|
20231219,094200,12712137,979,979,979,979,100
|
|
20231219,094100,12614237,979,978,979,978,62
|
|
20231219,094000,12553598,978,978,978,978,1
|
|
20231219,093900,12552620,978,979,979,978,627
|
|
20231219,093800,11939387,979,978,979,978,72
|
|
20231219,093700,11868949,979,979,979,979,11
|
|
20231219,093600,11858180,979,979,979,979,3
|
|
20231219,093500,11855243,979,979,979,979,0
|
|
20231219,093400,11855243,979,979,979,979,12
|
|
20231219,093300,11843495,979,979,979,979,3
|
|
20231219,093200,11840558,979,979,979,979,0
|
|
20231219,093100,11840558,979,979,979,979,0
|
|
20231219,093000,11840558,979,979,979,979,8
|
|
20231219,092900,11832726,979,980,980,979,22
|
|
20231219,092800,11811172,980,980,980,980,0
|
|
20231219,092700,11811172,980,980,980,980,0
|
|
20231219,092600,11811172,980,978,980,978,2001
|
|
20231219,092500,9851933,977,979,979,977,2008
|
|
20231219,092400,7889181,978,978,978,978,0
|
|
20231219,092300,7889181,978,978,978,978,100
|
|
20231219,092200,7791381,979,979,979,979,1
|
|
20231219,092100,7790402,979,979,979,979,9
|
|
20231219,092000,7781591,977,978,978,977,280
|
|
20231219,091900,7508011,978,978,978,978,0
|
|
20231219,091800,7508011,978,978,978,978,4
|
|
20231219,091700,7504099,978,978,978,978,10
|
|
20231219,091600,7494319,978,979,979,978,19
|
|
20231219,091500,7475719,979,979,979,979,20
|
|
20231219,091400,7456139,976,978,978,976,2351
|
|
20231219,091300,5159650,979,979,979,979,30
|
|
20231219,091200,5130280,979,979,979,979,0
|
|
20231219,091100,5130280,979,977,979,977,1608
|
|
20231219,091000,3559262,977,978,978,977,548
|
|
20231219,090900,3023864,979,979,979,979,1
|
|
20231219,090800,3022885,979,979,979,979,30
|
|
20231219,090700,2993515,976,979,979,976,946
|
|
20231219,090600,2070082,977,977,977,977,402
|
|
20231219,090500,1677328,977,977,977,977,19
|
|
20231219,090400,1658765,977,977,977,977,12
|
|
20231219,090300,1647041,977,977,977,976,36
|
|
20231219,090200,1611890,979,976,979,976,212
|
|
20231219,090100,1404678,976,979,979,976,80
|
|
20231219,090000,1326448,976,976,980,976,1359
|