715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,205200,114111793,979,979,979,979,7021
|
|
20231220,205100,114111793,979,979,979,979,0
|
|
20231220,205000,114111793,979,979,979,979,0
|
|
20231220,204900,114111793,979,979,979,979,0
|
|
20231220,204800,114111793,979,979,979,979,0
|
|
20231220,204700,114111793,979,979,979,979,0
|
|
20231220,204600,114111793,979,979,979,979,0
|
|
20231220,204500,114111793,979,979,979,979,0
|
|
20231220,204400,114111793,979,979,979,979,0
|
|
20231220,204300,114111793,979,979,979,979,0
|
|
20231220,204200,114111793,979,979,979,979,0
|
|
20231220,204100,114111793,979,979,979,979,0
|
|
20231220,204000,114111793,979,979,979,979,0
|
|
20231220,203900,114111793,979,979,979,979,0
|
|
20231220,203800,114111793,979,979,979,979,0
|
|
20231220,203700,114111793,979,979,979,979,0
|
|
20231220,203600,114111793,979,979,979,979,0
|
|
20231220,203500,114111793,979,979,979,979,0
|
|
20231220,203400,114111793,979,979,979,979,0
|
|
20231220,203300,114111793,979,979,979,979,0
|
|
20231220,203200,114111793,979,979,979,979,0
|
|
20231220,203100,114111793,979,979,979,979,0
|
|
20231220,203000,114111793,979,979,979,979,0
|
|
20231220,202900,114111793,979,979,979,979,0
|
|
20231220,202800,114111793,979,979,979,979,0
|
|
20231220,202700,114111793,979,979,979,979,0
|
|
20231220,202600,114111793,979,979,979,979,0
|
|
20231220,202500,114111793,979,979,979,979,0
|
|
20231220,202400,114111793,979,979,979,979,0
|
|
20231220,202300,114111793,979,979,979,979,0
|
|
20231220,202200,114111793,979,979,979,979,7021
|
|
20231220,202100,114111793,979,979,979,979,0
|
|
20231220,202000,114111793,979,979,979,979,0
|
|
20231220,201900,114111793,979,979,979,979,0
|
|
20231220,201800,114111793,979,979,979,979,0
|
|
20231220,201700,114111793,979,979,979,979,0
|
|
20231220,201600,114111793,979,979,979,979,0
|
|
20231220,201500,114111793,979,979,979,979,0
|
|
20231220,201400,114111793,979,979,979,979,0
|
|
20231220,201300,114111793,979,979,979,979,0
|
|
20231220,201200,114111793,979,979,979,979,0
|
|
20231220,201100,114111793,979,979,979,979,0
|
|
20231220,201000,114111793,979,979,979,979,0
|
|
20231220,200900,114111793,979,979,979,979,0
|
|
20231220,200800,114111793,979,979,979,979,0
|
|
20231220,200700,114111793,979,979,979,979,0
|
|
20231220,200600,114111793,979,979,979,979,0
|
|
20231220,200500,114111793,979,979,979,979,0
|
|
20231220,200400,114111793,979,979,979,979,0
|
|
20231220,200300,114111793,979,979,979,979,0
|
|
20231220,200200,114111793,979,979,979,979,0
|
|
20231220,200100,114111793,979,979,979,979,0
|
|
20231220,200000,114111793,979,979,979,979,0
|
|
20231220,195900,114111793,979,979,979,979,0
|
|
20231220,195800,114111793,979,979,979,979,0
|
|
20231220,195700,114111793,979,979,979,979,0
|
|
20231220,195600,114111793,979,979,979,979,0
|
|
20231220,195500,114111793,979,979,979,979,0
|
|
20231220,195400,114111793,979,979,979,979,0
|
|
20231220,195300,114111793,979,979,979,979,0
|
|
20231220,195200,114111793,979,979,979,979,7021
|
|
20231220,195100,114111793,979,979,979,979,0
|
|
20231220,195000,114111793,979,979,979,979,0
|
|
20231220,194900,114111793,979,979,979,979,0
|
|
20231220,194800,114111793,979,979,979,979,0
|
|
20231220,194700,114111793,979,979,979,979,0
|
|
20231220,194600,114111793,979,979,979,979,0
|
|
20231220,194500,114111793,979,979,979,979,0
|
|
20231220,194400,114111793,979,979,979,979,0
|
|
20231220,194300,114111793,979,979,979,979,0
|
|
20231220,194200,114111793,979,979,979,979,0
|
|
20231220,194100,114111793,979,979,979,979,0
|
|
20231220,194000,114111793,979,979,979,979,0
|
|
20231220,193900,114111793,979,979,979,979,0
|
|
20231220,193800,114111793,979,979,979,979,0
|
|
20231220,193700,114111793,979,979,979,979,0
|
|
20231220,193600,114111793,979,979,979,979,0
|
|
20231220,193500,114111793,979,979,979,979,0
|
|
20231220,193400,114111793,979,979,979,979,0
|
|
20231220,193300,114111793,979,979,979,979,0
|
|
20231220,193200,114111793,979,979,979,979,0
|
|
20231220,193100,114111793,979,979,979,979,0
|
|
20231220,193000,114111793,979,979,979,979,0
|
|
20231220,192900,114111793,979,979,979,979,0
|
|
20231220,192800,114111793,979,979,979,979,0
|
|
20231220,192700,114111793,979,979,979,979,0
|
|
20231220,192600,114111793,979,979,979,979,0
|
|
20231220,192500,114111793,979,979,979,979,0
|
|
20231220,192400,114111793,979,979,979,979,0
|
|
20231220,192300,114111793,979,979,979,979,0
|
|
20231220,192200,114111793,979,979,979,979,7021
|
|
20231220,192100,114111793,979,979,979,979,0
|
|
20231220,192000,114111793,979,979,979,979,0
|
|
20231220,191900,114111793,979,979,979,979,0
|
|
20231220,191800,114111793,979,979,979,979,0
|
|
20231220,191700,114111793,979,979,979,979,0
|
|
20231220,191600,114111793,979,979,979,979,0
|
|
20231220,191500,114111793,979,979,979,979,0
|
|
20231220,191400,114111793,979,979,979,979,0
|
|
20231220,191300,114111793,979,979,979,979,0
|
|
20231220,191200,114111793,979,979,979,979,0
|
|
20231220,191100,114111793,979,979,979,979,0
|
|
20231220,191000,114111793,979,979,979,979,0
|
|
20231220,190900,114111793,979,979,979,979,0
|
|
20231220,190800,114111793,979,979,979,979,0
|
|
20231220,190700,114111793,979,979,979,979,0
|
|
20231220,190600,114111793,979,979,979,979,0
|
|
20231220,190500,114111793,979,979,979,979,0
|
|
20231220,190400,114111793,979,979,979,979,0
|
|
20231220,190300,114111793,979,979,979,979,0
|
|
20231220,190200,114111793,979,979,979,979,0
|
|
20231220,190100,114111793,979,979,979,979,0
|
|
20231220,190000,114111793,979,979,979,979,0
|
|
20231220,185900,114111793,979,979,979,979,0
|
|
20231220,185800,114111793,979,979,979,979,0
|
|
20231220,185700,114111793,979,979,979,979,0
|
|
20231220,185600,114111793,979,979,979,979,0
|
|
20231220,185500,114111793,979,979,979,979,0
|
|
20231220,185400,114111793,979,979,979,979,0
|
|
20231220,185300,114111793,979,979,979,979,0
|
|
20231220,185200,114111793,979,979,979,979,7021
|
|
20231220,185100,114111793,979,979,979,979,0
|
|
20231220,185000,114111793,979,979,979,979,0
|
|
20231220,184900,114111793,979,979,979,979,0
|
|
20231220,184800,114111793,979,979,979,979,0
|
|
20231220,184700,114111793,979,979,979,979,0
|
|
20231220,184600,114111793,979,979,979,979,0
|
|
20231220,184500,114111793,979,979,979,979,0
|
|
20231220,184400,114111793,979,979,979,979,0
|
|
20231220,184300,114111793,979,979,979,979,0
|
|
20231220,184200,114111793,979,979,979,979,0
|
|
20231220,184100,114111793,979,979,979,979,0
|
|
20231220,184000,114111793,979,979,979,979,0
|
|
20231220,183900,114111793,979,979,979,979,0
|
|
20231220,183800,114111793,979,979,979,979,0
|
|
20231220,183700,114111793,979,979,979,979,0
|
|
20231220,183600,114111793,979,979,979,979,0
|
|
20231220,183500,114111793,979,979,979,979,0
|
|
20231220,183400,114111793,979,979,979,979,0
|
|
20231220,183300,114111793,979,979,979,979,0
|
|
20231220,183200,114111793,979,979,979,979,0
|
|
20231220,183100,114111793,979,979,979,979,0
|
|
20231220,183000,114111793,979,979,979,979,0
|
|
20231220,182900,114111793,979,979,979,979,0
|
|
20231220,182800,114111793,979,979,979,979,0
|
|
20231220,182700,114111793,979,979,979,979,0
|
|
20231220,182600,114111793,979,979,979,979,0
|
|
20231220,182500,114111793,979,979,979,979,0
|
|
20231220,182400,114111793,979,979,979,979,0
|
|
20231220,182300,114111793,979,979,979,979,0
|
|
20231220,182200,114111793,979,979,979,979,7021
|
|
20231220,182100,114111793,979,979,979,979,0
|
|
20231220,182000,114111793,979,979,979,979,0
|
|
20231220,181900,114111793,979,979,979,979,0
|
|
20231220,181800,114111793,979,979,979,979,0
|
|
20231220,181700,114111793,979,979,979,979,0
|
|
20231220,181600,114111793,979,979,979,979,0
|
|
20231220,181500,114111793,979,979,979,979,0
|
|
20231220,181400,114111793,979,979,979,979,0
|
|
20231220,181300,114111793,979,979,979,979,0
|
|
20231220,181200,114111793,979,979,979,979,0
|
|
20231220,181100,114111793,979,979,979,979,0
|
|
20231220,181000,114111793,979,979,979,979,0
|
|
20231220,180900,114111793,979,979,979,979,0
|
|
20231220,180800,114111793,979,979,979,979,0
|
|
20231220,180700,114111793,979,979,979,979,0
|
|
20231220,180600,114111793,979,979,979,979,0
|
|
20231220,180500,114111793,979,979,979,979,0
|
|
20231220,180400,114111793,979,979,979,979,0
|
|
20231220,180300,114111793,979,979,979,979,0
|
|
20231220,180200,114111793,979,979,979,979,0
|
|
20231220,180100,114111793,979,979,979,979,0
|
|
20231220,180000,114111793,979,979,979,979,0
|
|
20231220,175900,114111793,979,979,979,979,0
|
|
20231220,175800,114111793,979,979,979,979,0
|
|
20231220,175700,114111793,979,979,979,979,0
|
|
20231220,175600,114111793,979,979,979,979,0
|
|
20231220,175500,114111793,979,979,979,979,0
|
|
20231220,175400,114111793,979,979,979,979,0
|
|
20231220,175300,114111793,979,979,979,979,0
|
|
20231220,175200,114111793,979,979,979,979,7021
|
|
20231220,175100,114111793,979,979,979,979,0
|
|
20231220,175000,114111793,979,979,979,979,0
|
|
20231220,174900,114111793,979,979,979,979,0
|
|
20231220,174800,114111793,979,979,979,979,0
|
|
20231220,174700,114111793,979,979,979,979,0
|
|
20231220,174600,114111793,979,979,979,979,0
|
|
20231220,174500,114111793,979,979,979,979,0
|
|
20231220,174400,114111793,979,979,979,979,0
|
|
20231220,174300,114111793,979,979,979,979,0
|
|
20231220,174200,114111793,979,979,979,979,0
|
|
20231220,174100,114111793,979,979,979,979,0
|
|
20231220,174000,114111793,979,979,979,979,0
|
|
20231220,173900,114111793,979,979,979,979,0
|
|
20231220,173800,114111793,979,979,979,979,0
|
|
20231220,173700,114111793,979,979,979,979,0
|
|
20231220,173600,114111793,979,979,979,979,0
|
|
20231220,173500,114111793,979,979,979,979,0
|
|
20231220,173400,114111793,979,979,979,979,0
|
|
20231220,173300,114111793,979,979,979,979,0
|
|
20231220,173200,114111793,979,979,979,979,0
|
|
20231220,173100,114111793,979,979,979,979,0
|
|
20231220,173000,114111793,979,979,979,979,0
|
|
20231220,172900,114111793,979,979,979,979,0
|
|
20231220,172800,114111793,979,979,979,979,0
|
|
20231220,172700,114111793,979,979,979,979,0
|
|
20231220,172600,114111793,979,979,979,979,0
|
|
20231220,172500,114111793,979,979,979,979,0
|
|
20231220,172400,114111793,979,979,979,979,0
|
|
20231220,172300,114111793,979,979,979,979,0
|
|
20231220,172200,114111793,979,979,979,979,7021
|
|
20231220,172100,114111793,979,979,979,979,0
|
|
20231220,172000,114111793,979,979,979,979,0
|
|
20231220,171900,114111793,979,979,979,979,0
|
|
20231220,171800,114111793,979,979,979,979,0
|
|
20231220,171700,114111793,979,979,979,979,0
|
|
20231220,171600,114111793,979,979,979,979,0
|
|
20231220,171500,114111793,979,979,979,979,0
|
|
20231220,171400,114111793,979,979,979,979,0
|
|
20231220,171300,114111793,979,979,979,979,0
|
|
20231220,171200,114111793,979,979,979,979,0
|
|
20231220,171100,114111793,979,979,979,979,0
|
|
20231220,171000,114111793,979,979,979,979,0
|
|
20231220,170900,114111793,979,979,979,979,0
|
|
20231220,170800,114111793,979,979,979,979,0
|
|
20231220,170700,114111793,979,979,979,979,0
|
|
20231220,170600,114111793,979,979,979,979,0
|
|
20231220,170500,114111793,979,979,979,979,0
|
|
20231220,170400,114111793,979,979,979,979,0
|
|
20231220,170300,114111793,979,979,979,979,0
|
|
20231220,170200,114111793,979,979,979,979,0
|
|
20231220,170100,114111793,979,979,979,979,0
|
|
20231220,170000,114111793,979,979,979,979,0
|
|
20231220,165900,114111793,979,979,979,979,0
|
|
20231220,165800,114111793,979,979,979,979,0
|
|
20231220,165700,114111793,979,979,979,979,0
|
|
20231220,165600,114111793,979,979,979,979,0
|
|
20231220,165500,114111793,979,979,979,979,0
|
|
20231220,165400,114111793,979,979,979,979,0
|
|
20231220,165300,114111793,979,979,979,979,0
|
|
20231220,165200,114111793,979,979,979,979,7021
|
|
20231220,165100,114111793,979,979,979,979,0
|
|
20231220,165000,114111793,979,979,979,979,0
|
|
20231220,164900,114111793,979,979,979,979,0
|
|
20231220,164800,114111793,979,979,979,979,0
|
|
20231220,164700,114111793,979,979,979,979,0
|
|
20231220,164600,114111793,979,979,979,979,0
|
|
20231220,164500,114111793,979,979,979,979,0
|
|
20231220,164400,114111793,979,979,979,979,0
|
|
20231220,164300,114111793,979,979,979,979,0
|
|
20231220,164200,114111793,979,979,979,979,0
|
|
20231220,164100,114111793,979,979,979,979,0
|
|
20231220,164000,114111793,979,979,979,979,0
|
|
20231220,163900,114111793,979,979,979,979,0
|
|
20231220,163800,114111793,979,979,979,979,0
|
|
20231220,163700,114111793,979,979,979,979,0
|
|
20231220,163600,114111793,979,979,979,979,0
|
|
20231220,163500,114111793,979,979,979,979,0
|
|
20231220,163400,114111793,979,979,979,979,0
|
|
20231220,163300,114111793,979,979,979,979,0
|
|
20231220,163200,114111793,979,979,979,979,0
|
|
20231220,163100,114111793,979,979,979,979,0
|
|
20231220,163000,114111793,979,979,979,979,0
|
|
20231220,162900,114111793,979,979,979,979,0
|
|
20231220,162800,114111793,979,979,979,979,0
|
|
20231220,162700,114111793,979,979,979,979,0
|
|
20231220,162600,114111793,979,979,979,979,0
|
|
20231220,162500,114111793,979,979,979,979,0
|
|
20231220,162400,114111793,979,979,979,979,0
|
|
20231220,162300,114111793,979,979,979,979,0
|
|
20231220,162200,114111793,979,979,979,979,7021
|
|
20231220,162100,114111793,979,979,979,979,0
|
|
20231220,162000,114111793,979,979,979,979,0
|
|
20231220,161900,114111793,979,979,979,979,0
|
|
20231220,161800,114111793,979,979,979,979,0
|
|
20231220,161700,114111793,979,979,979,979,0
|
|
20231220,161600,114111793,979,979,979,979,0
|
|
20231220,161500,114111793,979,979,979,979,0
|
|
20231220,161400,114111793,979,979,979,979,0
|
|
20231220,161300,114111793,979,979,979,979,0
|
|
20231220,161200,114111793,979,979,979,979,0
|
|
20231220,161100,114111793,979,979,979,979,0
|
|
20231220,161000,114111793,979,979,979,979,0
|
|
20231220,160900,114111793,979,979,979,979,0
|
|
20231220,160800,114111793,979,979,979,979,0
|
|
20231220,160700,114111793,979,979,979,979,0
|
|
20231220,160600,114111793,979,979,979,979,0
|
|
20231220,160500,114111793,979,979,979,979,0
|
|
20231220,160400,114111793,979,979,979,979,0
|
|
20231220,160300,114111793,979,979,979,979,0
|
|
20231220,160200,114111793,979,979,979,979,0
|
|
20231220,160100,114111793,979,979,979,979,0
|
|
20231220,160000,114111793,979,979,979,979,0
|
|
20231220,155900,114111793,979,979,979,979,0
|
|
20231220,155800,114111793,979,979,979,979,0
|
|
20231220,155700,114111793,979,979,979,979,0
|
|
20231220,155600,114111793,979,979,979,979,0
|
|
20231220,155500,114111793,979,979,979,979,0
|
|
20231220,155400,114111793,979,979,979,979,0
|
|
20231220,155300,114111793,979,979,979,979,0
|
|
20231220,155200,114111793,979,979,979,979,7021
|
|
20231220,155100,114111793,979,979,979,979,0
|
|
20231220,155000,114111793,979,979,979,979,0
|
|
20231220,154900,114111793,979,979,979,979,0
|
|
20231220,154800,114111793,979,979,979,979,0
|
|
20231220,154700,114111793,979,979,979,979,0
|
|
20231220,154600,114111793,979,979,979,979,0
|
|
20231220,154500,114111793,979,979,979,979,0
|
|
20231220,154400,114111793,979,979,979,979,0
|
|
20231220,154300,114111793,979,979,979,979,0
|
|
20231220,154200,114111793,979,979,979,979,0
|
|
20231220,154100,114111793,979,979,979,979,0
|
|
20231220,154000,114111793,979,979,979,979,0
|
|
20231220,153900,114111793,979,979,979,979,0
|
|
20231220,153800,114111793,979,979,979,979,0
|
|
20231220,153700,114111793,979,979,979,979,0
|
|
20231220,153600,114111793,979,979,979,979,0
|
|
20231220,153500,114111793,979,979,979,979,0
|
|
20231220,153400,114111793,979,979,979,979,0
|
|
20231220,153300,114111793,979,979,979,979,0
|
|
20231220,153200,114111793,979,979,979,979,0
|
|
20231220,153100,114111793,979,979,979,979,0
|
|
20231220,153000,114111793,979,979,979,979,7021
|
|
20231220,152900,107238234,979,979,979,979,0
|
|
20231220,152800,107238234,979,979,979,979,0
|
|
20231220,152700,107238234,979,979,979,979,0
|
|
20231220,152600,107238234,979,979,979,979,0
|
|
20231220,152500,107238234,979,979,979,979,0
|
|
20231220,152400,107238234,979,979,979,979,0
|
|
20231220,152300,107238234,979,979,979,979,0
|
|
20231220,152200,107238234,979,979,979,979,0
|
|
20231220,152100,107238234,979,979,979,979,0
|
|
20231220,152000,107238234,979,979,979,979,0
|
|
20231220,151900,107238234,979,979,979,979,602
|
|
20231220,151800,106648876,979,979,979,979,1032
|
|
20231220,151700,105638548,978,979,979,978,1843
|
|
20231220,151600,103834751,980,980,980,980,0
|
|
20231220,151500,103834751,980,979,980,979,110
|
|
20231220,151400,103727011,980,980,980,980,0
|
|
20231220,151300,103727011,980,980,980,980,53
|
|
20231220,151200,103675071,980,980,980,980,0
|
|
20231220,151100,103675071,980,980,980,980,1
|
|
20231220,151000,103674091,980,980,980,980,3
|
|
20231220,150900,103671151,979,979,979,979,0
|
|
20231220,150800,103671151,979,979,979,979,350
|
|
20231220,150700,103328501,979,979,979,979,0
|
|
20231220,150600,103328501,979,980,980,979,523
|
|
20231220,150500,102816384,980,980,980,980,0
|
|
20231220,150400,102816384,980,980,980,980,45
|
|
20231220,150300,102772284,980,980,980,980,0
|
|
20231220,150200,102772284,980,980,980,980,0
|
|
20231220,150100,102772284,980,980,980,980,0
|
|
20231220,150000,102772284,980,980,980,980,1
|
|
20231220,145900,102771304,980,979,980,979,125
|
|
20231220,145800,102648928,980,980,980,980,1
|
|
20231220,145700,102647948,979,979,979,979,11
|
|
20231220,145600,102637179,979,979,979,979,0
|
|
20231220,145500,102637179,979,979,979,979,0
|
|
20231220,145400,102637179,979,979,979,979,1518
|
|
20231220,145300,101151057,980,980,980,980,0
|
|
20231220,145200,101151057,980,980,980,980,10
|
|
20231220,145100,101141257,980,980,980,980,6
|
|
20231220,145000,101135377,980,980,980,980,10
|
|
20231220,144900,101125577,980,980,980,980,5
|
|
20231220,144800,101120677,979,979,979,979,0
|
|
20231220,144700,101120677,979,979,979,979,0
|
|
20231220,144600,101120677,979,979,979,979,0
|
|
20231220,144500,101120677,979,979,979,979,0
|
|
20231220,144400,101120677,979,979,979,979,0
|
|
20231220,144300,101120677,979,979,979,979,0
|
|
20231220,144200,101120677,979,979,979,979,0
|
|
20231220,144100,101120677,979,979,979,979,2
|
|
20231220,144000,101118719,980,980,980,980,6
|
|
20231220,143900,101112839,980,978,980,978,1629
|
|
20231220,143800,99519675,978,978,978,978,2000
|
|
20231220,143700,97563675,979,979,979,979,292
|
|
20231220,143600,97277807,979,979,979,979,0
|
|
20231220,143500,97277807,979,980,980,979,2499
|
|
20231220,143400,94830572,979,979,979,979,0
|
|
20231220,143300,94830572,979,979,979,979,0
|
|
20231220,143200,94830572,979,979,979,979,11
|
|
20231220,143100,94819803,979,979,979,979,11
|
|
20231220,143000,94809034,979,979,979,979,11
|
|
20231220,142900,94798265,979,979,979,979,345
|
|
20231220,142800,94460510,979,979,979,979,21
|
|
20231220,142700,94439951,979,979,979,979,130
|
|
20231220,142600,94312681,979,980,980,979,909
|
|
20231220,142500,93422670,980,980,980,980,300
|
|
20231220,142400,93128670,979,980,980,979,30
|
|
20231220,142300,93099280,980,980,980,980,7
|
|
20231220,142200,93092420,980,980,980,980,68
|
|
20231220,142100,93025780,979,979,979,979,1
|
|
20231220,142000,93024801,979,979,979,979,0
|
|
20231220,141900,93024801,979,979,979,979,895
|
|
20231220,141800,92148596,979,979,979,979,0
|
|
20231220,141700,92148596,979,979,979,979,1900
|
|
20231220,141600,90288496,980,980,980,980,0
|
|
20231220,141500,90288496,980,980,980,980,21
|
|
20231220,141400,90267916,980,980,980,980,10
|
|
20231220,141300,90258116,980,980,980,980,12
|
|
20231220,141200,90246356,980,980,980,980,0
|
|
20231220,141100,90246356,980,980,980,980,50
|
|
20231220,141000,90197356,980,980,980,980,1
|
|
20231220,140900,90196376,979,979,979,979,1
|
|
20231220,140800,90195397,980,980,980,980,4
|
|
20231220,140700,90191477,980,980,980,980,55
|
|
20231220,140600,90137577,980,980,980,980,0
|
|
20231220,140500,90137577,980,981,981,980,52
|
|
20231220,140400,90086606,980,980,980,980,0
|
|
20231220,140300,90086606,980,981,981,980,23
|
|
20231220,140200,90064054,980,980,980,980,0
|
|
20231220,140100,90064054,980,980,980,980,0
|
|
20231220,140000,90064054,980,981,981,980,52
|
|
20231220,135900,90013044,981,981,981,981,5
|
|
20231220,135800,90008139,981,981,981,981,5
|
|
20231220,135700,90003234,980,980,980,980,0
|
|
20231220,135600,90003234,980,980,980,980,0
|
|
20231220,135500,90003234,980,980,980,980,25
|
|
20231220,135400,89978734,981,981,981,981,0
|
|
20231220,135300,89978734,981,981,981,981,0
|
|
20231220,135200,89978734,981,981,981,981,0
|
|
20231220,135100,89978734,981,980,981,980,3
|
|
20231220,135000,89975792,981,981,981,981,0
|
|
20231220,134900,89975792,981,981,981,981,10
|
|
20231220,134800,89965982,981,981,981,981,0
|
|
20231220,134700,89965982,981,981,981,981,0
|
|
20231220,134600,89965982,981,981,981,981,0
|
|
20231220,134500,89965982,981,981,981,981,3
|
|
20231220,134400,89963039,979,980,980,979,57
|
|
20231220,134300,89907225,979,979,979,979,1
|
|
20231220,134200,89906246,979,979,979,979,2783
|
|
20231220,134100,87181689,980,980,980,980,20
|
|
20231220,134000,87162089,980,980,980,980,20
|
|
20231220,133900,87142489,980,980,980,980,60
|
|
20231220,133800,87083689,980,980,980,980,11
|
|
20231220,133700,87072909,980,981,981,980,3426
|
|
20231220,133600,83714409,981,981,981,981,0
|
|
20231220,133500,83714409,981,981,981,981,0
|
|
20231220,133400,83714409,981,981,981,981,0
|
|
20231220,133300,83714409,981,981,981,981,201
|
|
20231220,133200,83517228,981,981,981,981,0
|
|
20231220,133100,83517228,981,981,981,981,10
|
|
20231220,133000,83507418,981,981,981,981,1
|
|
20231220,132900,83506437,980,980,980,980,1
|
|
20231220,132800,83505457,981,979,981,979,67
|
|
20231220,132700,83439732,980,980,980,980,0
|
|
20231220,132600,83439732,980,980,980,980,204
|
|
20231220,132500,83239812,981,981,981,981,2
|
|
20231220,132400,83237850,981,980,981,978,783
|
|
20231220,132300,82470688,980,980,980,980,6
|
|
20231220,132200,82464808,979,979,979,979,0
|
|
20231220,132100,82464808,979,979,979,979,0
|
|
20231220,132000,82464808,979,979,979,979,0
|
|
20231220,131900,82464808,979,979,979,979,0
|
|
20231220,131800,82464808,979,979,979,979,296
|
|
20231220,131700,82175024,979,979,979,979,5
|
|
20231220,131600,82170129,980,980,980,980,1000
|
|
20231220,131500,81190129,980,980,980,980,10
|
|
20231220,131400,81180329,979,979,979,979,0
|
|
20231220,131300,81180329,979,979,979,979,0
|
|
20231220,131200,81180329,979,980,980,979,100
|
|
20231220,131100,81082428,980,980,980,980,0
|
|
20231220,131000,81082428,980,980,980,980,0
|
|
20231220,130900,81082428,980,979,980,979,26
|
|
20231220,130800,81056952,979,979,979,979,10
|
|
20231220,130700,81047162,979,979,979,979,0
|
|
20231220,130600,81047162,979,979,979,979,0
|
|
20231220,130500,81047162,979,980,980,979,45
|
|
20231220,130400,81003092,980,980,980,980,2
|
|
20231220,130300,81001132,979,979,979,979,93
|
|
20231220,130200,80910085,980,980,980,980,0
|
|
20231220,130100,80910085,980,980,980,980,1
|
|
20231220,130000,80909105,979,979,979,979,0
|
|
20231220,125900,80909105,979,979,979,979,10
|
|
20231220,125800,80899315,980,980,980,980,1
|
|
20231220,125700,80898335,979,979,979,979,100
|
|
20231220,125600,80800435,979,979,979,979,1
|
|
20231220,125500,80799456,978,978,978,978,0
|
|
20231220,125400,80799456,978,979,979,978,231
|
|
20231220,125300,80573533,979,979,979,979,40
|
|
20231220,125200,80534373,979,979,979,979,0
|
|
20231220,125100,80534373,979,980,980,979,10
|
|
20231220,125000,80524581,980,979,980,979,1001
|
|
20231220,124900,79543602,979,980,980,979,106
|
|
20231220,124800,79439822,979,979,979,979,10
|
|
20231220,124700,79430032,979,979,979,979,0
|
|
20231220,124600,79430032,979,979,979,979,400
|
|
20231220,124500,79038432,979,979,979,979,255
|
|
20231220,124400,78788787,979,979,979,979,1102
|
|
20231220,124300,77709929,979,979,979,979,0
|
|
20231220,124200,77709929,979,979,979,979,10
|
|
20231220,124100,77700139,979,979,979,979,35
|
|
20231220,124000,77665874,979,978,979,978,1230
|
|
20231220,123900,76462924,979,979,979,979,10
|
|
20231220,123800,76453134,980,979,980,979,16
|
|
20231220,123700,76437464,979,979,979,979,0
|
|
20231220,123600,76437464,979,979,979,979,100
|
|
20231220,123500,76339564,979,980,980,979,57
|
|
20231220,123400,76283744,980,979,980,979,15
|
|
20231220,123300,76269049,979,979,979,979,10
|
|
20231220,123200,76259259,980,980,980,979,472
|
|
20231220,123100,75796701,980,980,980,980,122
|
|
20231220,123000,75677141,980,980,980,980,10
|
|
20231220,122900,75667341,979,980,980,979,8
|
|
20231220,122800,75659508,979,979,979,979,854
|
|
20231220,122700,74823442,979,979,979,979,0
|
|
20231220,122600,74823442,979,979,979,979,87
|
|
20231220,122500,74738269,978,978,978,978,0
|
|
20231220,122400,74738269,978,978,978,978,512
|
|
20231220,122300,74237533,978,978,978,978,1001
|
|
20231220,122200,73258555,979,979,979,979,71
|
|
20231220,122100,73189046,979,979,979,979,4
|
|
20231220,122000,73185130,980,980,980,980,0
|
|
20231220,121900,73185130,980,980,980,980,0
|
|
20231220,121800,73185130,980,979,980,979,935
|
|
20231220,121700,72269760,980,980,980,980,34
|
|
20231220,121600,72236440,980,980,980,980,17
|
|
20231220,121500,72219780,980,979,980,979,76
|
|
20231220,121400,72145374,979,979,979,979,10
|
|
20231220,121300,72135584,979,979,979,979,16
|
|
20231220,121200,72119920,979,979,979,979,110
|
|
20231220,121100,72012230,979,979,979,979,0
|
|
20231220,121000,72012230,979,979,979,979,0
|
|
20231220,120900,72012230,979,979,979,979,234
|
|
20231220,120800,71783144,980,980,980,980,13
|
|
20231220,120700,71770404,980,980,980,980,0
|
|
20231220,120600,71770404,980,980,980,980,0
|
|
20231220,120500,71770404,980,980,980,980,0
|
|
20231220,120400,71770404,980,979,980,979,211
|
|
20231220,120300,71563824,979,979,979,979,4
|
|
20231220,120200,71559908,979,979,979,979,1
|
|
20231220,120100,71558929,978,978,978,978,3290
|
|
20231220,120000,68341309,979,979,979,979,554
|
|
20231220,115900,67798943,979,979,979,979,1899
|
|
20231220,115800,65939822,979,979,979,979,250
|
|
20231220,115700,65695072,979,979,979,979,1
|
|
20231220,115600,65694093,979,979,979,979,150
|
|
20231220,115500,65547243,979,979,979,979,80
|
|
20231220,115400,65468923,980,980,980,980,0
|
|
20231220,115300,65468923,980,980,980,980,0
|
|
20231220,115200,65468923,980,980,980,980,0
|
|
20231220,115100,65468923,980,980,980,980,2752
|
|
20231220,115000,62771963,980,980,980,980,1
|
|
20231220,114900,62770983,980,980,980,980,0
|
|
20231220,114800,62770983,980,980,980,980,1
|
|
20231220,114700,62770003,980,979,980,979,3
|
|
20231220,114600,62767064,978,979,979,978,1000
|
|
20231220,114500,61788940,979,979,979,979,0
|
|
20231220,114400,61788940,979,979,979,979,0
|
|
20231220,114300,61788940,979,979,979,979,495
|
|
20231220,114200,61304335,979,978,980,978,37
|
|
20231220,114100,61268140,978,978,978,978,100
|
|
20231220,114000,61170340,978,978,978,978,0
|
|
20231220,113900,61170340,978,979,979,978,1066
|
|
20231220,113800,60127774,979,979,979,979,31
|
|
20231220,113700,60097425,979,980,980,979,42
|
|
20231220,113600,60056305,980,980,980,980,0
|
|
20231220,113500,60056305,980,980,980,980,11
|
|
20231220,113400,60045525,979,980,980,979,201
|
|
20231220,113300,59848726,980,980,980,980,0
|
|
20231220,113200,59848726,980,980,980,980,0
|
|
20231220,113100,59848726,980,980,980,980,1
|
|
20231220,113000,59847746,980,980,980,980,8
|
|
20231220,112900,59839906,980,980,980,980,8
|
|
20231220,112800,59832066,979,979,979,979,0
|
|
20231220,112700,59832066,979,979,979,979,0
|
|
20231220,112600,59832066,979,979,979,979,3086
|
|
20231220,112500,56810872,980,980,980,980,0
|
|
20231220,112400,56810872,980,980,980,980,0
|
|
20231220,112300,56810872,980,980,980,980,21
|
|
20231220,112200,56790292,980,980,980,980,3
|
|
20231220,112100,56787352,979,979,979,979,0
|
|
20231220,112000,56787352,979,979,979,979,0
|
|
20231220,111900,56787352,979,980,980,979,6000
|
|
20231220,111800,50913323,981,981,981,981,0
|
|
20231220,111700,50913323,981,981,981,981,0
|
|
20231220,111600,50913323,981,981,981,981,0
|
|
20231220,111500,50913323,981,981,981,981,0
|
|
20231220,111400,50913323,981,981,981,981,225
|
|
20231220,111300,50692598,981,981,981,981,2
|
|
20231220,111200,50690636,981,981,981,981,15
|
|
20231220,111100,50675921,981,981,981,981,11
|
|
20231220,111000,50665130,979,980,980,979,316
|
|
20231220,110900,50355765,979,979,979,979,0
|
|
20231220,110800,50355765,979,979,979,979,0
|
|
20231220,110700,50355765,979,980,980,979,2520
|
|
20231220,110600,47888674,980,980,980,980,0
|
|
20231220,110500,47888674,980,980,980,980,49
|
|
20231220,110400,47840654,980,980,980,980,51
|
|
20231220,110300,47790674,980,980,980,980,40
|
|
20231220,110200,47751474,981,981,981,981,2
|
|
20231220,110100,47749512,981,981,981,981,1
|
|
20231220,110000,47748531,981,981,981,981,55
|
|
20231220,105900,47694576,981,981,981,981,21
|
|
20231220,105800,47673975,979,979,979,979,0
|
|
20231220,105700,47673975,979,979,979,979,0
|
|
20231220,105600,47673975,979,979,979,979,0
|
|
20231220,105500,47673975,979,979,979,979,0
|
|
20231220,105400,47673975,979,980,980,979,1674
|
|
20231220,105300,46034881,981,981,981,981,0
|
|
20231220,105200,46034881,981,982,982,981,215
|
|
20231220,105100,45823775,982,982,982,982,21
|
|
20231220,105000,45803153,982,982,982,982,2
|
|
20231220,104900,45801189,982,981,982,981,8
|
|
20231220,104800,45793339,981,981,981,981,2
|
|
20231220,104700,45791377,981,982,982,981,3
|
|
20231220,104600,45788433,980,981,981,980,401
|
|
20231220,104500,45395292,982,982,982,982,6
|
|
20231220,104400,45389400,981,981,981,981,0
|
|
20231220,104300,45389400,981,981,981,981,4733
|
|
20231220,104200,40746327,981,981,981,981,17
|
|
20231220,104100,40729650,979,979,979,979,0
|
|
20231220,104000,40729650,979,980,980,979,220
|
|
20231220,103900,40514254,980,980,980,980,369
|
|
20231220,103800,40152634,980,980,980,980,31
|
|
20231220,103700,40122254,980,980,980,980,40
|
|
20231220,103600,40083054,980,979,980,979,45
|
|
20231220,103500,40038955,980,981,981,980,103
|
|
20231220,103400,39937928,980,980,980,980,1000
|
|
20231220,103300,38957928,980,980,980,980,79
|
|
20231220,103200,38880508,980,980,980,980,13
|
|
20231220,103100,38867768,980,980,980,980,75
|
|
20231220,103000,38794268,980,980,980,980,501
|
|
20231220,102900,38303288,981,981,981,981,0
|
|
20231220,102800,38303288,981,981,981,981,200
|
|
20231220,102700,38107088,981,981,981,981,1
|
|
20231220,102600,38106107,981,981,981,981,40
|
|
20231220,102500,38066867,981,980,981,980,14
|
|
20231220,102400,38053141,980,980,980,980,17
|
|
20231220,102300,38036481,979,980,980,979,47
|
|
20231220,102200,37990441,981,981,981,981,2
|
|
20231220,102100,37988479,981,981,981,981,86
|
|
20231220,102000,37904113,981,981,981,981,0
|
|
20231220,101900,37904113,981,981,981,980,2002
|
|
20231220,101800,35942151,981,981,981,981,1014
|
|
20231220,101700,34947417,981,981,981,981,27
|
|
20231220,101600,34920930,980,980,980,980,0
|
|
20231220,101500,34920930,980,980,980,980,0
|
|
20231220,101400,34920930,980,980,980,980,0
|
|
20231220,101300,34920930,980,980,980,980,4
|
|
20231220,101200,34917010,980,980,980,980,10
|
|
20231220,101100,34907210,980,980,980,980,666
|
|
20231220,101000,34254530,980,980,980,980,658
|
|
20231220,100900,33609690,980,980,980,979,21
|
|
20231220,100800,33589112,980,980,980,980,20
|
|
20231220,100700,33569512,980,980,980,980,7
|
|
20231220,100600,33562652,980,980,980,980,200
|
|
20231220,100500,33366652,980,980,980,980,612
|
|
20231220,100400,32766892,980,980,980,980,300
|
|
20231220,100300,32472892,980,980,980,980,0
|
|
20231220,100200,32472892,980,980,980,980,22
|
|
20231220,100100,32451332,980,980,980,980,1
|
|
20231220,100000,32450352,980,980,980,980,0
|
|
20231220,095900,32450352,980,980,980,980,0
|
|
20231220,095800,32450352,980,980,980,980,4
|
|
20231220,095700,32446432,979,979,979,979,302
|
|
20231220,095600,32150774,980,980,980,980,0
|
|
20231220,095500,32150774,980,980,980,980,2713
|
|
20231220,095400,29492034,980,980,980,980,20
|
|
20231220,095300,29472434,981,981,981,981,0
|
|
20231220,095200,29472434,981,982,982,981,312
|
|
20231220,095100,29166355,982,982,982,982,0
|
|
20231220,095000,29166355,982,982,982,982,9
|
|
20231220,094900,29157517,982,982,982,982,556
|
|
20231220,094800,28611525,982,982,982,982,18
|
|
20231220,094700,28593849,982,982,982,982,2
|
|
20231220,094600,28591885,982,982,982,982,807
|
|
20231220,094500,27799411,981,981,981,981,717
|
|
20231220,094400,27096034,981,981,981,981,70
|
|
20231220,094300,27027364,981,981,981,981,1
|
|
20231220,094200,27026383,978,980,980,978,6000
|
|
20231220,094100,21150654,981,981,981,981,1
|
|
20231220,094000,21149673,981,982,982,981,304
|
|
20231220,093900,20851447,982,982,982,982,30
|
|
20231220,093800,20821987,982,982,982,982,128
|
|
20231220,093700,20696291,982,982,982,982,8
|
|
20231220,093600,20688435,981,982,982,981,59
|
|
20231220,093500,20630498,982,982,982,982,110
|
|
20231220,093400,20522478,982,982,982,982,156
|
|
20231220,093300,20369286,982,981,982,981,3785
|
|
20231220,093200,16655101,981,981,981,981,51
|
|
20231220,093100,16605070,981,980,981,980,1479
|
|
20231220,093000,15154656,980,980,980,980,14
|
|
20231220,092900,15140936,980,980,980,980,52
|
|
20231220,092800,15089976,980,980,980,980,116
|
|
20231220,092700,14976296,980,980,980,980,110
|
|
20231220,092600,14868496,980,980,980,980,25
|
|
20231220,092500,14843996,980,980,980,980,21
|
|
20231220,092400,14823416,980,980,980,980,70
|
|
20231220,092300,14754816,978,978,978,978,6
|
|
20231220,092200,14748948,978,979,980,978,281
|
|
20231220,092100,14474045,978,979,979,978,319
|
|
20231220,092000,14161994,979,980,980,979,214
|
|
20231220,091900,13952393,980,980,980,980,7
|
|
20231220,091800,13945533,980,979,980,978,950
|
|
20231220,091700,13016203,980,980,980,980,46
|
|
20231220,091600,12971123,981,981,981,981,4
|
|
20231220,091500,12967199,977,980,981,977,3610
|
|
20231220,091400,9434753,980,980,980,980,31
|
|
20231220,091300,9404373,980,981,981,980,471
|
|
20231220,091200,8942392,981,981,981,981,2666
|
|
20231220,091100,6327046,978,978,978,978,0
|
|
20231220,091000,6327046,978,978,978,978,0
|
|
20231220,090900,6327046,978,978,978,978,1100
|
|
20231220,090800,5251246,978,978,978,978,0
|
|
20231220,090700,5251246,978,978,978,978,0
|
|
20231220,090600,5251246,978,978,978,978,0
|
|
20231220,090500,5251246,978,980,980,978,586
|
|
20231220,090400,4677827,980,980,980,978,931
|
|
20231220,090300,3767061,981,981,981,981,1
|
|
20231220,090200,3766080,979,981,981,979,384
|
|
20231220,090100,3389736,978,978,978,978,790
|
|
20231220,090000,2617116,979,982,982,979,2667
|