715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,205200,232347108,972,972,972,972,9553
|
|
20231221,205100,232347108,972,972,972,972,0
|
|
20231221,205000,232347108,972,972,972,972,0
|
|
20231221,204900,232347108,972,972,972,972,0
|
|
20231221,204800,232347108,972,972,972,972,0
|
|
20231221,204700,232347108,972,972,972,972,0
|
|
20231221,204600,232347108,972,972,972,972,0
|
|
20231221,204500,232347108,972,972,972,972,0
|
|
20231221,204400,232347108,972,972,972,972,0
|
|
20231221,204300,232347108,972,972,972,972,0
|
|
20231221,204200,232347108,972,972,972,972,0
|
|
20231221,204100,232347108,972,972,972,972,0
|
|
20231221,204000,232347108,972,972,972,972,0
|
|
20231221,203900,232347108,972,972,972,972,0
|
|
20231221,203800,232347108,972,972,972,972,0
|
|
20231221,203700,232347108,972,972,972,972,0
|
|
20231221,203600,232347108,972,972,972,972,0
|
|
20231221,203500,232347108,972,972,972,972,0
|
|
20231221,203400,232347108,972,972,972,972,0
|
|
20231221,203300,232347108,972,972,972,972,0
|
|
20231221,203200,232347108,972,972,972,972,0
|
|
20231221,203100,232347108,972,972,972,972,0
|
|
20231221,203000,232347108,972,972,972,972,0
|
|
20231221,202900,232347108,972,972,972,972,0
|
|
20231221,202800,232347108,972,972,972,972,0
|
|
20231221,202700,232347108,972,972,972,972,0
|
|
20231221,202600,232347108,972,972,972,972,0
|
|
20231221,202500,232347108,972,972,972,972,0
|
|
20231221,202400,232347108,972,972,972,972,0
|
|
20231221,202300,232347108,972,972,972,972,0
|
|
20231221,202200,232347108,972,972,972,972,9553
|
|
20231221,202100,232347108,972,972,972,972,0
|
|
20231221,202000,232347108,972,972,972,972,0
|
|
20231221,201900,232347108,972,972,972,972,0
|
|
20231221,201800,232347108,972,972,972,972,0
|
|
20231221,201700,232347108,972,972,972,972,0
|
|
20231221,201600,232347108,972,972,972,972,0
|
|
20231221,201500,232347108,972,972,972,972,0
|
|
20231221,201400,232347108,972,972,972,972,0
|
|
20231221,201300,232347108,972,972,972,972,0
|
|
20231221,201200,232347108,972,972,972,972,0
|
|
20231221,201100,232347108,972,972,972,972,0
|
|
20231221,201000,232347108,972,972,972,972,0
|
|
20231221,200900,232347108,972,972,972,972,0
|
|
20231221,200800,232347108,972,972,972,972,0
|
|
20231221,200700,232347108,972,972,972,972,0
|
|
20231221,200600,232347108,972,972,972,972,0
|
|
20231221,200500,232347108,972,972,972,972,0
|
|
20231221,200400,232347108,972,972,972,972,0
|
|
20231221,200300,232347108,972,972,972,972,0
|
|
20231221,200200,232347108,972,972,972,972,0
|
|
20231221,200100,232347108,972,972,972,972,0
|
|
20231221,200000,232347108,972,972,972,972,0
|
|
20231221,195900,232347108,972,972,972,972,0
|
|
20231221,195800,232347108,972,972,972,972,0
|
|
20231221,195700,232347108,972,972,972,972,0
|
|
20231221,195600,232347108,972,972,972,972,0
|
|
20231221,195500,232347108,972,972,972,972,0
|
|
20231221,195400,232347108,972,972,972,972,0
|
|
20231221,195300,232347108,972,972,972,972,0
|
|
20231221,195200,232347108,972,972,972,972,9553
|
|
20231221,195100,232347108,972,972,972,972,0
|
|
20231221,195000,232347108,972,972,972,972,0
|
|
20231221,194900,232347108,972,972,972,972,0
|
|
20231221,194800,232347108,972,972,972,972,0
|
|
20231221,194700,232347108,972,972,972,972,0
|
|
20231221,194600,232347108,972,972,972,972,0
|
|
20231221,194500,232347108,972,972,972,972,0
|
|
20231221,194400,232347108,972,972,972,972,0
|
|
20231221,194300,232347108,972,972,972,972,0
|
|
20231221,194200,232347108,972,972,972,972,0
|
|
20231221,194100,232347108,972,972,972,972,0
|
|
20231221,194000,232347108,972,972,972,972,0
|
|
20231221,193900,232347108,972,972,972,972,0
|
|
20231221,193800,232347108,972,972,972,972,0
|
|
20231221,193700,232347108,972,972,972,972,0
|
|
20231221,193600,232347108,972,972,972,972,0
|
|
20231221,193500,232347108,972,972,972,972,0
|
|
20231221,193400,232347108,972,972,972,972,0
|
|
20231221,193300,232347108,972,972,972,972,0
|
|
20231221,193200,232347108,972,972,972,972,0
|
|
20231221,193100,232347108,972,972,972,972,0
|
|
20231221,193000,232347108,972,972,972,972,0
|
|
20231221,192900,232347108,972,972,972,972,0
|
|
20231221,192800,232347108,972,972,972,972,0
|
|
20231221,192700,232347108,972,972,972,972,0
|
|
20231221,192600,232347108,972,972,972,972,0
|
|
20231221,192500,232347108,972,972,972,972,0
|
|
20231221,192400,232347108,972,972,972,972,0
|
|
20231221,192300,232347108,972,972,972,972,0
|
|
20231221,192200,232347108,972,972,972,972,9553
|
|
20231221,192100,232347108,972,972,972,972,0
|
|
20231221,192000,232347108,972,972,972,972,0
|
|
20231221,191900,232347108,972,972,972,972,0
|
|
20231221,191800,232347108,972,972,972,972,0
|
|
20231221,191700,232347108,972,972,972,972,0
|
|
20231221,191600,232347108,972,972,972,972,0
|
|
20231221,191500,232347108,972,972,972,972,0
|
|
20231221,191400,232347108,972,972,972,972,0
|
|
20231221,191300,232347108,972,972,972,972,0
|
|
20231221,191200,232347108,972,972,972,972,0
|
|
20231221,191100,232347108,972,972,972,972,0
|
|
20231221,191000,232347108,972,972,972,972,0
|
|
20231221,190900,232347108,972,972,972,972,0
|
|
20231221,190800,232347108,972,972,972,972,0
|
|
20231221,190700,232347108,972,972,972,972,0
|
|
20231221,190600,232347108,972,972,972,972,0
|
|
20231221,190500,232347108,972,972,972,972,0
|
|
20231221,190400,232347108,972,972,972,972,0
|
|
20231221,190300,232347108,972,972,972,972,0
|
|
20231221,190200,232347108,972,972,972,972,0
|
|
20231221,190100,232347108,972,972,972,972,0
|
|
20231221,190000,232347108,972,972,972,972,0
|
|
20231221,185900,232347108,972,972,972,972,0
|
|
20231221,185800,232347108,972,972,972,972,0
|
|
20231221,185700,232347108,972,972,972,972,0
|
|
20231221,185600,232347108,972,972,972,972,0
|
|
20231221,185500,232347108,972,972,972,972,0
|
|
20231221,185400,232347108,972,972,972,972,0
|
|
20231221,185300,232347108,972,972,972,972,0
|
|
20231221,185200,232347108,972,972,972,972,9553
|
|
20231221,185100,232347108,972,972,972,972,0
|
|
20231221,185000,232347108,972,972,972,972,0
|
|
20231221,184900,232347108,972,972,972,972,0
|
|
20231221,184800,232347108,972,972,972,972,0
|
|
20231221,184700,232347108,972,972,972,972,0
|
|
20231221,184600,232347108,972,972,972,972,0
|
|
20231221,184500,232347108,972,972,972,972,0
|
|
20231221,184400,232347108,972,972,972,972,0
|
|
20231221,184300,232347108,972,972,972,972,0
|
|
20231221,184200,232347108,972,972,972,972,0
|
|
20231221,184100,232347108,972,972,972,972,0
|
|
20231221,184000,232347108,972,972,972,972,0
|
|
20231221,183900,232347108,972,972,972,972,0
|
|
20231221,183800,232347108,972,972,972,972,0
|
|
20231221,183700,232347108,972,972,972,972,0
|
|
20231221,183600,232347108,972,972,972,972,0
|
|
20231221,183500,232347108,972,972,972,972,0
|
|
20231221,183400,232347108,972,972,972,972,0
|
|
20231221,183300,232347108,972,972,972,972,0
|
|
20231221,183200,232347108,972,972,972,972,0
|
|
20231221,183100,232347108,972,972,972,972,0
|
|
20231221,183000,232347108,972,972,972,972,0
|
|
20231221,182900,232347108,972,972,972,972,0
|
|
20231221,182800,232347108,972,972,972,972,0
|
|
20231221,182700,232347108,972,972,972,972,0
|
|
20231221,182600,232347108,972,972,972,972,0
|
|
20231221,182500,232347108,972,972,972,972,0
|
|
20231221,182400,232347108,972,972,972,972,0
|
|
20231221,182300,232347108,972,972,972,972,0
|
|
20231221,182200,232347108,972,972,972,972,9553
|
|
20231221,182100,232347108,972,972,972,972,0
|
|
20231221,182000,232347108,972,972,972,972,0
|
|
20231221,181900,232347108,972,972,972,972,0
|
|
20231221,181800,232347108,972,972,972,972,0
|
|
20231221,181700,232347108,972,972,972,972,0
|
|
20231221,181600,232347108,972,972,972,972,0
|
|
20231221,181500,232347108,972,972,972,972,0
|
|
20231221,181400,232347108,972,972,972,972,0
|
|
20231221,181300,232347108,972,972,972,972,0
|
|
20231221,181200,232347108,972,972,972,972,0
|
|
20231221,181100,232347108,972,972,972,972,0
|
|
20231221,181000,232347108,972,972,972,972,0
|
|
20231221,180900,232347108,972,972,972,972,0
|
|
20231221,180800,232347108,972,972,972,972,0
|
|
20231221,180700,232347108,972,972,972,972,0
|
|
20231221,180600,232347108,972,972,972,972,0
|
|
20231221,180500,232347108,972,972,972,972,0
|
|
20231221,180400,232347108,972,972,972,972,0
|
|
20231221,180300,232347108,972,972,972,972,0
|
|
20231221,180200,232347108,972,972,972,972,0
|
|
20231221,180100,232347108,972,972,972,972,0
|
|
20231221,180000,232347108,972,972,972,972,0
|
|
20231221,175900,232347108,972,972,972,972,0
|
|
20231221,175800,232347108,972,972,972,972,0
|
|
20231221,175700,232347108,972,972,972,972,0
|
|
20231221,175600,232347108,972,972,972,972,0
|
|
20231221,175500,232347108,972,972,972,972,0
|
|
20231221,175400,232347108,972,972,972,972,0
|
|
20231221,175300,232347108,972,972,972,972,0
|
|
20231221,175200,232347108,972,972,972,972,9553
|
|
20231221,175100,232347108,972,972,972,972,0
|
|
20231221,175000,232347108,972,972,972,972,0
|
|
20231221,174900,232347108,972,972,972,972,0
|
|
20231221,174800,232347108,972,972,972,972,0
|
|
20231221,174700,232347108,972,972,972,972,0
|
|
20231221,174600,232347108,972,972,972,972,0
|
|
20231221,174500,232347108,972,972,972,972,0
|
|
20231221,174400,232347108,972,972,972,972,0
|
|
20231221,174300,232347108,972,972,972,972,0
|
|
20231221,174200,232347108,972,972,972,972,0
|
|
20231221,174100,232347108,972,972,972,972,0
|
|
20231221,174000,232347108,972,972,972,972,0
|
|
20231221,173900,232347108,972,972,972,972,0
|
|
20231221,173800,232347108,972,972,972,972,0
|
|
20231221,173700,232347108,972,972,972,972,0
|
|
20231221,173600,232347108,972,972,972,972,0
|
|
20231221,173500,232347108,972,972,972,972,0
|
|
20231221,173400,232347108,972,972,972,972,0
|
|
20231221,173300,232347108,972,972,972,972,0
|
|
20231221,173200,232347108,972,972,972,972,0
|
|
20231221,173100,232347108,972,972,972,972,0
|
|
20231221,173000,232347108,972,972,972,972,0
|
|
20231221,172900,232347108,972,972,972,972,0
|
|
20231221,172800,232347108,972,972,972,972,0
|
|
20231221,172700,232347108,972,972,972,972,0
|
|
20231221,172600,232347108,972,972,972,972,0
|
|
20231221,172500,232347108,972,972,972,972,0
|
|
20231221,172400,232347108,972,972,972,972,0
|
|
20231221,172300,232347108,972,972,972,972,0
|
|
20231221,172200,232347108,972,972,972,972,9553
|
|
20231221,172100,232347108,972,972,972,972,0
|
|
20231221,172000,232347108,972,972,972,972,0
|
|
20231221,171900,232347108,972,972,972,972,0
|
|
20231221,171800,232347108,972,972,972,972,0
|
|
20231221,171700,232347108,972,972,972,972,0
|
|
20231221,171600,232347108,972,972,972,972,0
|
|
20231221,171500,232347108,972,972,972,972,0
|
|
20231221,171400,232347108,972,972,972,972,0
|
|
20231221,171300,232347108,972,972,972,972,0
|
|
20231221,171200,232347108,972,972,972,972,0
|
|
20231221,171100,232347108,972,972,972,972,0
|
|
20231221,171000,232347108,972,972,972,972,0
|
|
20231221,170900,232347108,972,972,972,972,0
|
|
20231221,170800,232347108,972,972,972,972,0
|
|
20231221,170700,232347108,972,972,972,972,0
|
|
20231221,170600,232347108,972,972,972,972,0
|
|
20231221,170500,232347108,972,972,972,972,0
|
|
20231221,170400,232347108,972,972,972,972,0
|
|
20231221,170300,232347108,972,972,972,972,0
|
|
20231221,170200,232347108,972,972,972,972,0
|
|
20231221,170100,232347108,972,972,972,972,0
|
|
20231221,170000,232347108,972,972,972,972,0
|
|
20231221,165900,232347108,972,972,972,972,0
|
|
20231221,165800,232347108,972,972,972,972,0
|
|
20231221,165700,232347108,972,972,972,972,0
|
|
20231221,165600,232347108,972,972,972,972,0
|
|
20231221,165500,232347108,972,972,972,972,0
|
|
20231221,165400,232347108,972,972,972,972,0
|
|
20231221,165300,232347108,972,972,972,972,0
|
|
20231221,165200,232347108,972,972,972,972,9553
|
|
20231221,165100,232347108,972,972,972,972,0
|
|
20231221,165000,232347108,972,972,972,972,0
|
|
20231221,164900,232347108,972,972,972,972,0
|
|
20231221,164800,232347108,972,972,972,972,0
|
|
20231221,164700,232347108,972,972,972,972,0
|
|
20231221,164600,232347108,972,972,972,972,0
|
|
20231221,164500,232347108,972,972,972,972,0
|
|
20231221,164400,232347108,972,972,972,972,0
|
|
20231221,164300,232347108,972,972,972,972,0
|
|
20231221,164200,232347108,972,972,972,972,0
|
|
20231221,164100,232347108,972,972,972,972,0
|
|
20231221,164000,232347108,972,972,972,972,0
|
|
20231221,163900,232347108,972,972,972,972,0
|
|
20231221,163800,232347108,972,972,972,972,0
|
|
20231221,163700,232347108,972,972,972,972,0
|
|
20231221,163600,232347108,972,972,972,972,0
|
|
20231221,163500,232347108,972,972,972,972,0
|
|
20231221,163400,232347108,972,972,972,972,0
|
|
20231221,163300,232347108,972,972,972,972,0
|
|
20231221,163200,232347108,972,972,972,972,0
|
|
20231221,163100,232347108,972,972,972,972,0
|
|
20231221,163000,232347108,972,972,972,972,0
|
|
20231221,162900,232347108,972,972,972,972,0
|
|
20231221,162800,232347108,972,972,972,972,0
|
|
20231221,162700,232347108,972,972,972,972,0
|
|
20231221,162600,232347108,972,972,972,972,0
|
|
20231221,162500,232347108,972,972,972,972,0
|
|
20231221,162400,232347108,972,972,972,972,0
|
|
20231221,162300,232347108,972,972,972,972,0
|
|
20231221,162200,232347108,972,972,972,972,9553
|
|
20231221,162100,232347108,972,972,972,972,0
|
|
20231221,162000,232347108,972,972,972,972,0
|
|
20231221,161900,232347108,972,972,972,972,0
|
|
20231221,161800,232347108,972,972,972,972,0
|
|
20231221,161700,232347108,972,972,972,972,0
|
|
20231221,161600,232347108,972,972,972,972,0
|
|
20231221,161500,232347108,972,972,972,972,0
|
|
20231221,161400,232347108,972,972,972,972,0
|
|
20231221,161300,232347108,972,972,972,972,0
|
|
20231221,161200,232347108,972,972,972,972,0
|
|
20231221,161100,232347108,972,972,972,972,0
|
|
20231221,161000,232347108,972,972,972,972,0
|
|
20231221,160900,232347108,972,972,972,972,0
|
|
20231221,160800,232347108,972,972,972,972,0
|
|
20231221,160700,232347108,972,972,972,972,0
|
|
20231221,160600,232347108,972,972,972,972,0
|
|
20231221,160500,232347108,972,972,972,972,0
|
|
20231221,160400,232347108,972,972,972,972,0
|
|
20231221,160300,232347108,972,972,972,972,0
|
|
20231221,160200,232347108,972,972,972,972,0
|
|
20231221,160100,232347108,972,972,972,972,0
|
|
20231221,160000,232347108,972,972,972,972,0
|
|
20231221,155900,232347108,972,972,972,972,0
|
|
20231221,155800,232347108,972,972,972,972,0
|
|
20231221,155700,232347108,972,972,972,972,0
|
|
20231221,155600,232347108,972,972,972,972,0
|
|
20231221,155500,232347108,972,972,972,972,0
|
|
20231221,155400,232347108,972,972,972,972,0
|
|
20231221,155300,232347108,972,972,972,972,0
|
|
20231221,155200,232347108,972,972,972,972,9553
|
|
20231221,155100,232347108,972,972,972,972,0
|
|
20231221,155000,232347108,972,972,972,972,0
|
|
20231221,154900,232347108,972,972,972,972,0
|
|
20231221,154800,232347108,972,972,972,972,0
|
|
20231221,154700,232347108,972,972,972,972,0
|
|
20231221,154600,232347108,972,972,972,972,0
|
|
20231221,154500,232347108,972,972,972,972,0
|
|
20231221,154400,232347108,972,972,972,972,0
|
|
20231221,154300,232347108,972,972,972,972,0
|
|
20231221,154200,232347108,972,972,972,972,0
|
|
20231221,154100,232347108,972,972,972,972,0
|
|
20231221,154000,232347108,972,972,972,972,0
|
|
20231221,153900,232347108,972,972,972,972,0
|
|
20231221,153800,232347108,972,972,972,972,0
|
|
20231221,153700,232347108,972,972,972,972,0
|
|
20231221,153600,232347108,972,972,972,972,0
|
|
20231221,153500,232347108,972,972,972,972,0
|
|
20231221,153400,232347108,972,972,972,972,0
|
|
20231221,153300,232347108,972,972,972,972,0
|
|
20231221,153200,232347108,972,972,972,972,0
|
|
20231221,153100,232347108,972,972,972,972,0
|
|
20231221,153000,232347108,972,972,972,972,9553
|
|
20231221,152900,223061592,971,971,971,971,0
|
|
20231221,152800,223061592,971,971,971,971,0
|
|
20231221,152700,223061592,971,971,971,971,0
|
|
20231221,152600,223061592,971,971,971,971,0
|
|
20231221,152500,223061592,971,971,971,971,0
|
|
20231221,152400,223061592,971,971,971,971,0
|
|
20231221,152300,223061592,971,971,971,971,0
|
|
20231221,152200,223061592,971,971,971,971,0
|
|
20231221,152100,223061592,971,971,971,971,0
|
|
20231221,152000,223061592,971,971,971,971,0
|
|
20231221,151900,223061592,971,976,976,971,2998
|
|
20231221,151800,220147504,976,972,976,970,5913
|
|
20231221,151700,214402541,973,973,973,973,292
|
|
20231221,151600,214118425,973,976,976,973,606
|
|
20231221,151500,213527281,976,976,976,976,1
|
|
20231221,151400,213526305,971,976,976,971,10013
|
|
20231221,151300,203795384,976,976,976,976,5
|
|
20231221,151200,203790504,977,977,977,977,75
|
|
20231221,151100,203717229,977,977,977,977,1050
|
|
20231221,151000,202691379,977,977,977,977,0
|
|
20231221,150900,202691379,977,977,977,977,102
|
|
20231221,150800,202591725,978,974,978,972,2851
|
|
20231221,150700,199816159,974,974,974,974,0
|
|
20231221,150600,199816159,974,975,975,974,5000
|
|
20231221,150500,194943881,978,978,978,978,2
|
|
20231221,150400,194941925,975,975,975,975,0
|
|
20231221,150300,194941925,975,975,975,975,500
|
|
20231221,150200,194454425,978,978,978,978,6
|
|
20231221,150100,194448557,975,975,975,975,653
|
|
20231221,150000,193811882,975,977,977,975,12000
|
|
20231221,145900,182108812,977,977,977,977,0
|
|
20231221,145800,182108812,977,977,977,977,1000
|
|
20231221,145700,181131812,977,978,978,977,2020
|
|
20231221,145600,179158252,977,979,979,977,3047
|
|
20231221,145500,176178283,979,980,980,979,89
|
|
20231221,145400,176091115,980,980,980,980,13
|
|
20231221,145300,176078375,978,978,978,978,2006
|
|
20231221,145200,174116507,980,980,980,980,10
|
|
20231221,145100,174106707,980,980,980,980,0
|
|
20231221,145000,174106707,980,980,980,980,0
|
|
20231221,144900,174106707,980,980,980,980,1
|
|
20231221,144800,174105727,977,977,977,977,1
|
|
20231221,144700,174104750,979,979,979,979,0
|
|
20231221,144600,174104750,979,979,979,979,429
|
|
20231221,144500,173684759,979,979,979,979,592
|
|
20231221,144400,173105191,977,977,977,977,200
|
|
20231221,144300,172909791,977,978,979,977,4543
|
|
20231221,144200,168467467,979,979,979,979,8
|
|
20231221,144100,168459635,979,979,979,979,0
|
|
20231221,144000,168459635,979,979,979,979,0
|
|
20231221,143900,168459635,979,979,979,979,5
|
|
20231221,143800,168454740,979,979,979,979,0
|
|
20231221,143700,168454740,979,979,979,979,0
|
|
20231221,143600,168454740,979,979,979,979,1
|
|
20231221,143500,168453761,979,979,979,979,0
|
|
20231221,143400,168453761,979,978,979,977,224
|
|
20231221,143300,168234872,977,977,977,977,1363
|
|
20231221,143200,166903221,979,979,979,979,0
|
|
20231221,143100,166903221,979,979,979,979,0
|
|
20231221,143000,166903221,979,979,979,979,0
|
|
20231221,142900,166903221,979,980,980,979,11
|
|
20231221,142800,166892442,980,977,980,975,10026
|
|
20231221,142700,157109413,977,980,980,977,251
|
|
20231221,142600,156864104,977,977,977,977,0
|
|
20231221,142500,156864104,977,977,977,977,0
|
|
20231221,142400,156864104,977,977,977,977,110
|
|
20231221,142300,156756634,980,980,980,980,1
|
|
20231221,142200,156755654,980,980,980,980,121
|
|
20231221,142100,156637074,977,978,978,977,3842
|
|
20231221,142000,152883414,978,978,978,978,1420
|
|
20231221,141900,151494654,978,978,978,978,0
|
|
20231221,141800,151494654,978,979,979,978,347
|
|
20231221,141700,151155265,979,979,979,979,120
|
|
20231221,141600,151037785,978,980,980,978,686
|
|
20231221,141500,150366621,980,980,980,980,0
|
|
20231221,141400,150366621,980,980,980,980,0
|
|
20231221,141300,150366621,980,980,980,980,10
|
|
20231221,141200,150356821,980,980,980,980,0
|
|
20231221,141100,150356821,980,980,980,980,0
|
|
20231221,141000,150356821,980,980,980,980,0
|
|
20231221,140900,150356821,980,980,980,980,0
|
|
20231221,140800,150356821,980,980,980,980,0
|
|
20231221,140700,150356821,980,980,980,980,0
|
|
20231221,140600,150356821,980,980,980,980,19
|
|
20231221,140500,150338201,980,980,980,980,3
|
|
20231221,140400,150335261,980,980,980,980,0
|
|
20231221,140300,150335261,980,980,980,980,0
|
|
20231221,140200,150335261,980,980,980,980,4
|
|
20231221,140100,150331341,980,980,980,980,10
|
|
20231221,140000,150321541,980,980,980,980,0
|
|
20231221,135900,150321541,980,980,980,980,2
|
|
20231221,135800,150319581,980,980,980,980,0
|
|
20231221,135700,150319581,980,980,980,980,0
|
|
20231221,135600,150319581,980,980,980,980,50
|
|
20231221,135500,150270581,980,980,980,980,6
|
|
20231221,135400,150264701,980,980,980,980,10
|
|
20231221,135300,150254901,980,980,980,980,20
|
|
20231221,135200,150235301,980,980,980,980,0
|
|
20231221,135100,150235301,980,980,980,980,0
|
|
20231221,135000,150235301,980,980,980,980,1030
|
|
20231221,134900,149225901,980,980,980,980,10
|
|
20231221,134800,149216101,980,980,980,980,1
|
|
20231221,134700,149215121,980,980,980,980,0
|
|
20231221,134600,149215121,980,980,980,980,0
|
|
20231221,134500,149215121,980,980,980,980,0
|
|
20231221,134400,149215121,980,980,980,980,0
|
|
20231221,134300,149215121,980,980,980,980,0
|
|
20231221,134200,149215121,980,980,980,980,0
|
|
20231221,134100,149215121,980,980,980,980,10
|
|
20231221,134000,149205321,980,980,980,980,0
|
|
20231221,133900,149205321,980,980,980,980,0
|
|
20231221,133800,149205321,980,980,980,980,257
|
|
20231221,133700,148953461,980,980,980,980,2
|
|
20231221,133600,148951501,978,978,978,978,0
|
|
20231221,133500,148951501,978,979,979,978,20
|
|
20231221,133400,148931931,978,978,978,978,0
|
|
20231221,133300,148931931,978,978,978,978,0
|
|
20231221,133200,148931931,978,978,978,978,0
|
|
20231221,133100,148931931,978,978,978,978,0
|
|
20231221,133000,148931931,978,979,979,978,110
|
|
20231221,132900,148824331,980,980,980,980,0
|
|
20231221,132800,148824331,980,980,980,980,1
|
|
20231221,132700,148823351,978,978,978,978,0
|
|
20231221,132600,148823351,978,978,978,978,0
|
|
20231221,132500,148823351,978,979,979,978,79
|
|
20231221,132400,148746088,978,978,978,978,0
|
|
20231221,132300,148746088,978,978,978,978,166
|
|
20231221,132200,148583740,979,979,979,979,108
|
|
20231221,132100,148478008,980,980,980,980,0
|
|
20231221,132000,148478008,980,980,980,980,0
|
|
20231221,131900,148478008,980,980,980,980,2
|
|
20231221,131800,148476048,979,979,979,979,0
|
|
20231221,131700,148476048,979,979,979,979,0
|
|
20231221,131600,148476048,979,979,979,979,0
|
|
20231221,131500,148476048,979,979,979,979,0
|
|
20231221,131400,148476048,979,979,979,979,0
|
|
20231221,131300,148476048,979,979,979,979,0
|
|
20231221,131200,148476048,979,979,979,979,0
|
|
20231221,131100,148476048,979,979,979,979,0
|
|
20231221,131000,148476048,979,979,979,979,0
|
|
20231221,130900,148476048,979,979,979,979,120
|
|
20231221,130800,148358568,979,979,979,979,10
|
|
20231221,130700,148348778,980,980,980,980,407
|
|
20231221,130600,147949918,980,980,980,980,0
|
|
20231221,130500,147949918,980,980,980,980,0
|
|
20231221,130400,147949918,980,980,980,980,16
|
|
20231221,130300,147934238,980,980,980,980,2
|
|
20231221,130200,147932278,977,977,977,977,0
|
|
20231221,130100,147932278,977,977,977,977,863
|
|
20231221,130000,147089127,977,978,978,977,1959
|
|
20231221,125900,145175179,978,978,978,978,876
|
|
20231221,125800,144318451,979,979,979,979,1053
|
|
20231221,125700,143287564,980,980,980,980,0
|
|
20231221,125600,143287564,980,980,980,980,0
|
|
20231221,125500,143287564,980,980,980,980,0
|
|
20231221,125400,143287564,980,980,980,980,0
|
|
20231221,125300,143287564,980,980,980,980,0
|
|
20231221,125200,143287564,980,980,980,980,952
|
|
20231221,125100,142354604,980,980,980,980,5
|
|
20231221,125000,142349704,980,980,980,980,5
|
|
20231221,124900,142344804,980,980,980,980,1
|
|
20231221,124800,142343824,980,980,980,980,845
|
|
20231221,124700,141515724,980,980,980,980,0
|
|
20231221,124600,141515724,980,980,980,980,4
|
|
20231221,124500,141511804,980,980,980,980,0
|
|
20231221,124400,141511804,980,980,980,980,0
|
|
20231221,124300,141511804,980,980,980,980,4
|
|
20231221,124200,141507884,980,980,980,980,0
|
|
20231221,124100,141507884,980,980,980,980,37
|
|
20231221,124000,141471624,978,978,978,978,0
|
|
20231221,123900,141471624,978,978,978,978,0
|
|
20231221,123800,141471624,978,978,978,978,0
|
|
20231221,123700,141471624,978,980,980,978,571
|
|
20231221,123600,140912964,981,981,981,981,0
|
|
20231221,123500,140912964,981,978,981,978,12
|
|
20231221,123400,140901213,978,980,981,978,372
|
|
20231221,123300,140536818,980,980,980,980,0
|
|
20231221,123200,140536818,980,980,980,980,385
|
|
20231221,123100,140159518,980,980,980,980,20
|
|
20231221,123000,140139918,980,980,980,980,2
|
|
20231221,122900,140137958,980,980,980,980,0
|
|
20231221,122800,140137958,980,980,980,980,0
|
|
20231221,122700,140137958,980,980,980,980,17
|
|
20231221,122600,140121298,980,980,980,980,4
|
|
20231221,122500,140117378,979,979,979,979,1
|
|
20231221,122400,140116399,979,979,979,979,0
|
|
20231221,122300,140116399,979,979,979,979,0
|
|
20231221,122200,140116399,979,979,979,979,10
|
|
20231221,122100,140106609,980,980,980,980,0
|
|
20231221,122000,140106609,980,980,980,980,1
|
|
20231221,121900,140105629,980,980,980,980,0
|
|
20231221,121800,140105629,980,978,980,977,2565
|
|
20231221,121700,137597619,978,979,979,978,60
|
|
20231221,121600,137538937,981,980,981,980,21
|
|
20231221,121500,137518346,981,981,981,981,1
|
|
20231221,121400,137517365,978,978,978,978,12
|
|
20231221,121300,137505629,978,979,979,978,568
|
|
20231221,121200,136950096,981,981,981,981,0
|
|
20231221,121100,136950096,981,981,981,981,0
|
|
20231221,121000,136950096,981,981,981,981,0
|
|
20231221,120900,136950096,981,981,981,981,566
|
|
20231221,120800,136394850,980,980,980,980,20
|
|
20231221,120700,136375250,980,980,980,980,0
|
|
20231221,120600,136375250,980,981,981,980,7
|
|
20231221,120500,136368385,981,981,981,981,10
|
|
20231221,120400,136358575,981,981,981,981,0
|
|
20231221,120300,136358575,981,981,981,981,1
|
|
20231221,120200,136357594,981,981,981,981,0
|
|
20231221,120100,136357594,981,981,981,981,0
|
|
20231221,120000,136357594,981,981,981,981,0
|
|
20231221,115900,136357594,981,981,981,981,42
|
|
20231221,115800,136316392,981,981,981,981,0
|
|
20231221,115700,136316392,981,979,981,979,6
|
|
20231221,115600,136310510,979,979,979,979,0
|
|
20231221,115500,136310510,979,979,979,979,78
|
|
20231221,115400,136234148,981,981,981,981,20
|
|
20231221,115300,136214528,981,980,981,979,2087
|
|
20231221,115200,134170255,981,981,981,980,159
|
|
20231221,115100,134014327,979,979,979,979,51
|
|
20231221,115000,133964398,978,978,978,978,0
|
|
20231221,114900,133964398,978,978,978,978,1
|
|
20231221,114800,133963420,978,978,978,978,0
|
|
20231221,114700,133963420,978,978,978,978,1000
|
|
20231221,114600,132985420,978,978,978,978,10
|
|
20231221,114500,132975640,981,981,981,981,6
|
|
20231221,114400,132969754,978,978,978,978,0
|
|
20231221,114300,132969754,978,978,978,978,452
|
|
20231221,114200,132527698,978,980,980,978,158
|
|
20231221,114100,132372954,982,982,982,982,0
|
|
20231221,114000,132372954,982,982,982,982,0
|
|
20231221,113900,132372954,982,982,982,982,0
|
|
20231221,113800,132372954,982,982,982,982,0
|
|
20231221,113700,132372954,982,982,982,982,0
|
|
20231221,113600,132372954,982,982,982,982,0
|
|
20231221,113500,132372954,982,982,982,982,0
|
|
20231221,113400,132372954,982,982,982,982,10
|
|
20231221,113300,132363134,978,978,978,978,10
|
|
20231221,113200,132353354,978,978,978,978,1
|
|
20231221,113100,132352376,978,982,982,978,292
|
|
20231221,113000,132066559,979,980,981,979,23
|
|
20231221,112900,132044024,981,981,981,981,1
|
|
20231221,112800,132043043,981,981,981,981,0
|
|
20231221,112700,132043043,981,981,981,981,0
|
|
20231221,112600,132043043,981,981,981,981,10
|
|
20231221,112500,132033233,982,982,982,982,0
|
|
20231221,112400,132033233,982,982,982,982,7
|
|
20231221,112300,132026359,982,981,982,981,4
|
|
20231221,112200,132022432,982,982,982,982,0
|
|
20231221,112100,132022432,982,982,982,982,0
|
|
20231221,112000,132022432,982,982,982,982,0
|
|
20231221,111900,132022432,982,982,982,982,5
|
|
20231221,111800,132017522,982,982,982,982,10
|
|
20231221,111700,132007702,982,980,982,980,911
|
|
20231221,111600,131113400,982,982,982,982,83
|
|
20231221,111500,131031894,982,982,982,982,0
|
|
20231221,111400,131031894,982,982,982,982,1
|
|
20231221,111300,131030912,982,982,982,982,0
|
|
20231221,111200,131030912,982,982,982,982,105
|
|
20231221,111100,130927802,983,983,983,983,4488
|
|
20231221,111000,126516098,984,979,984,979,42584
|
|
20231221,110900,84765113,975,976,976,975,1988
|
|
20231221,110800,82826812,979,979,979,979,350
|
|
20231221,110700,82484162,975,979,979,975,103
|
|
20231221,110600,82383733,975,975,975,975,0
|
|
20231221,110500,82383733,975,975,975,975,0
|
|
20231221,110400,82383733,975,975,975,975,0
|
|
20231221,110300,82383733,975,975,975,975,0
|
|
20231221,110200,82383733,975,977,979,975,2103
|
|
20231221,110100,80333296,975,975,975,975,0
|
|
20231221,110000,80333296,975,975,975,975,15
|
|
20231221,105900,80318671,975,975,975,975,1039
|
|
20231221,105800,79305646,975,977,977,975,6932
|
|
20231221,105700,72544857,978,978,978,978,0
|
|
20231221,105600,72544857,978,978,978,978,0
|
|
20231221,105500,72544857,978,978,978,978,13
|
|
20231221,105400,72532143,978,978,978,978,0
|
|
20231221,105300,72532143,978,978,978,978,0
|
|
20231221,105200,72532143,978,978,978,978,1
|
|
20231221,105100,72531165,979,979,979,979,0
|
|
20231221,105000,72531165,979,979,979,979,0
|
|
20231221,104900,72531165,979,979,979,979,10
|
|
20231221,104800,72521375,979,979,979,979,41
|
|
20231221,104700,72481236,976,976,976,976,0
|
|
20231221,104600,72481236,976,976,976,976,155
|
|
20231221,104500,72329956,976,976,977,975,354
|
|
20231221,104400,71984490,976,976,976,976,63
|
|
20231221,104300,71923002,976,978,978,976,10841
|
|
20231221,104200,61333839,979,979,979,979,6
|
|
20231221,104100,61327965,979,979,979,979,3
|
|
20231221,104000,61325028,979,979,979,979,0
|
|
20231221,103900,61325028,979,979,979,979,1
|
|
20231221,103800,61324049,978,978,978,978,0
|
|
20231221,103700,61324049,978,978,978,978,40
|
|
20231221,103600,61284929,978,978,978,978,242
|
|
20231221,103500,61048253,978,978,978,978,4537
|
|
20231221,103400,56611067,979,979,979,979,0
|
|
20231221,103300,56611067,979,979,979,978,111
|
|
20231221,103200,56502399,979,979,979,979,0
|
|
20231221,103100,56502399,979,979,979,979,125
|
|
20231221,103000,56380024,979,979,979,979,0
|
|
20231221,102900,56380024,979,979,979,979,9
|
|
20231221,102800,56371213,981,981,981,981,50
|
|
20231221,102700,56322163,981,981,981,981,0
|
|
20231221,102600,56322163,981,981,981,981,0
|
|
20231221,102500,56322163,981,981,981,981,0
|
|
20231221,102400,56322163,981,981,981,981,1019
|
|
20231221,102300,55322524,979,980,980,979,10
|
|
20231221,102200,55312733,980,981,981,980,23
|
|
20231221,102100,55290192,980,980,980,980,0
|
|
20231221,102000,55290192,980,980,980,980,2
|
|
20231221,101900,55288232,980,980,980,980,1
|
|
20231221,101800,55287252,980,980,980,980,1
|
|
20231221,101700,55286272,981,979,981,979,51
|
|
20231221,101600,55236334,981,981,981,981,0
|
|
20231221,101500,55236334,981,981,981,981,1
|
|
20231221,101400,55235353,979,979,979,979,0
|
|
20231221,101300,55235353,979,979,979,979,1
|
|
20231221,101200,55234374,981,981,981,981,0
|
|
20231221,101100,55234374,981,981,981,981,1
|
|
20231221,101000,55233393,981,978,981,978,16
|
|
20231221,100900,55217715,978,978,978,978,10
|
|
20231221,100800,55207935,981,981,981,979,109
|
|
20231221,100700,55101114,980,980,980,980,10
|
|
20231221,100600,55091314,978,982,982,978,3364
|
|
20231221,100500,51801282,979,981,982,979,6972
|
|
20231221,100400,44974535,982,982,982,982,2
|
|
20231221,100300,44972571,980,982,982,980,6732
|
|
20231221,100200,38373633,982,982,982,982,2506
|
|
20231221,100100,35912741,982,982,982,982,2000
|
|
20231221,100000,33948741,981,981,981,981,426
|
|
20231221,095900,33530835,981,981,981,981,20
|
|
20231221,095800,33511215,981,981,981,981,54
|
|
20231221,095700,33458241,979,979,979,979,100
|
|
20231221,095600,33360341,979,979,979,979,322
|
|
20231221,095500,33045103,980,980,980,980,1020
|
|
20231221,095400,32045503,979,980,980,979,4514
|
|
20231221,095300,27621789,981,981,981,981,1
|
|
20231221,095200,27620808,982,982,982,982,0
|
|
20231221,095100,27620808,982,982,982,982,1
|
|
20231221,095000,27619826,982,982,982,982,3
|
|
20231221,094900,27616880,980,980,980,980,0
|
|
20231221,094800,27616880,980,980,980,980,0
|
|
20231221,094700,27616880,980,980,980,980,0
|
|
20231221,094600,27616880,980,980,980,980,11
|
|
20231221,094500,27606100,980,980,980,980,0
|
|
20231221,094400,27606100,980,982,982,980,749
|
|
20231221,094300,26872078,979,979,979,979,35
|
|
20231221,094200,26837813,979,980,980,979,2037
|
|
20231221,094100,24842037,982,982,982,982,14
|
|
20231221,094000,24828289,981,981,981,981,38
|
|
20231221,093900,24791011,982,982,982,982,0
|
|
20231221,093800,24791011,982,982,982,982,183
|
|
20231221,093700,24611305,982,981,982,981,125
|
|
20231221,093600,24488676,980,980,980,980,0
|
|
20231221,093500,24488676,980,980,980,980,369
|
|
20231221,093400,24127056,981,981,981,981,104
|
|
20231221,093300,24025032,981,981,981,981,245
|
|
20231221,093200,23784687,981,982,982,981,402
|
|
20231221,093100,23390301,983,983,983,983,30
|
|
20231221,093000,23360811,983,983,983,983,0
|
|
20231221,092900,23360811,983,983,983,983,20
|
|
20231221,092800,23341151,983,982,983,982,116
|
|
20231221,092700,23227238,981,982,982,981,12
|
|
20231221,092600,23215464,982,982,982,982,3
|
|
20231221,092500,23212518,983,983,983,983,0
|
|
20231221,092400,23212518,983,983,983,983,222
|
|
20231221,092300,22994292,983,983,983,983,0
|
|
20231221,092200,22994292,983,983,983,983,1
|
|
20231221,092100,22993309,983,983,983,983,108
|
|
20231221,092000,22887145,982,982,982,982,900
|
|
20231221,091900,22003345,982,982,982,982,80
|
|
20231221,091800,21924785,982,982,982,982,20
|
|
20231221,091700,21905145,982,982,983,982,3340
|
|
20231221,091600,18624065,982,981,982,980,26
|
|
20231221,091500,18598559,981,981,981,981,2345
|
|
20231221,091400,16298114,981,981,981,981,0
|
|
20231221,091300,16298114,981,981,981,981,0
|
|
20231221,091200,16298114,981,981,981,981,7
|
|
20231221,091100,16291247,980,980,980,980,34
|
|
20231221,091000,16257927,979,980,980,979,2222
|
|
20231221,090900,14082571,980,980,980,980,20
|
|
20231221,090800,14062971,980,980,980,980,28
|
|
20231221,090700,14035531,980,980,980,980,0
|
|
20231221,090600,14035531,980,980,980,980,410
|
|
20231221,090500,13633731,980,979,980,979,18
|
|
20231221,090400,13616102,979,980,980,979,51
|
|
20231221,090300,13566123,980,980,980,980,19
|
|
20231221,090200,13547503,980,980,980,980,1
|
|
20231221,090100,13546523,980,980,980,980,1015
|
|
20231221,090000,12551823,981,980,981,979,12809
|