715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,205200,115201138,973,973,973,973,7286
|
|
20231222,205100,115201138,973,973,973,973,0
|
|
20231222,205000,115201138,973,973,973,973,0
|
|
20231222,204900,115201138,973,973,973,973,0
|
|
20231222,204800,115201138,973,973,973,973,0
|
|
20231222,204700,115201138,973,973,973,973,0
|
|
20231222,204600,115201138,973,973,973,973,0
|
|
20231222,204500,115201138,973,973,973,973,0
|
|
20231222,204400,115201138,973,973,973,973,0
|
|
20231222,204300,115201138,973,973,973,973,0
|
|
20231222,204200,115201138,973,973,973,973,0
|
|
20231222,204100,115201138,973,973,973,973,0
|
|
20231222,204000,115201138,973,973,973,973,0
|
|
20231222,203900,115201138,973,973,973,973,0
|
|
20231222,203800,115201138,973,973,973,973,0
|
|
20231222,203700,115201138,973,973,973,973,0
|
|
20231222,203600,115201138,973,973,973,973,0
|
|
20231222,203500,115201138,973,973,973,973,0
|
|
20231222,203400,115201138,973,973,973,973,0
|
|
20231222,203300,115201138,973,973,973,973,0
|
|
20231222,203200,115201138,973,973,973,973,0
|
|
20231222,203100,115201138,973,973,973,973,0
|
|
20231222,203000,115201138,973,973,973,973,0
|
|
20231222,202900,115201138,973,973,973,973,0
|
|
20231222,202800,115201138,973,973,973,973,0
|
|
20231222,202700,115201138,973,973,973,973,0
|
|
20231222,202600,115201138,973,973,973,973,0
|
|
20231222,202500,115201138,973,973,973,973,0
|
|
20231222,202400,115201138,973,973,973,973,0
|
|
20231222,202300,115201138,973,973,973,973,0
|
|
20231222,202200,115201138,973,973,973,973,7286
|
|
20231222,202100,115201138,973,973,973,973,0
|
|
20231222,202000,115201138,973,973,973,973,0
|
|
20231222,201900,115201138,973,973,973,973,0
|
|
20231222,201800,115201138,973,973,973,973,0
|
|
20231222,201700,115201138,973,973,973,973,0
|
|
20231222,201600,115201138,973,973,973,973,0
|
|
20231222,201500,115201138,973,973,973,973,0
|
|
20231222,201400,115201138,973,973,973,973,0
|
|
20231222,201300,115201138,973,973,973,973,0
|
|
20231222,201200,115201138,973,973,973,973,0
|
|
20231222,201100,115201138,973,973,973,973,0
|
|
20231222,201000,115201138,973,973,973,973,0
|
|
20231222,200900,115201138,973,973,973,973,0
|
|
20231222,200800,115201138,973,973,973,973,0
|
|
20231222,200700,115201138,973,973,973,973,0
|
|
20231222,200600,115201138,973,973,973,973,0
|
|
20231222,200500,115201138,973,973,973,973,0
|
|
20231222,200400,115201138,973,973,973,973,0
|
|
20231222,200300,115201138,973,973,973,973,0
|
|
20231222,200200,115201138,973,973,973,973,0
|
|
20231222,200100,115201138,973,973,973,973,0
|
|
20231222,200000,115201138,973,973,973,973,0
|
|
20231222,195900,115201138,973,973,973,973,0
|
|
20231222,195800,115201138,973,973,973,973,0
|
|
20231222,195700,115201138,973,973,973,973,0
|
|
20231222,195600,115201138,973,973,973,973,0
|
|
20231222,195500,115201138,973,973,973,973,0
|
|
20231222,195400,115201138,973,973,973,973,0
|
|
20231222,195300,115201138,973,973,973,973,0
|
|
20231222,195200,115201138,973,973,973,973,7286
|
|
20231222,195100,115201138,973,973,973,973,0
|
|
20231222,195000,115201138,973,973,973,973,0
|
|
20231222,194900,115201138,973,973,973,973,0
|
|
20231222,194800,115201138,973,973,973,973,0
|
|
20231222,194700,115201138,973,973,973,973,0
|
|
20231222,194600,115201138,973,973,973,973,0
|
|
20231222,194500,115201138,973,973,973,973,0
|
|
20231222,194400,115201138,973,973,973,973,0
|
|
20231222,194300,115201138,973,973,973,973,0
|
|
20231222,194200,115201138,973,973,973,973,0
|
|
20231222,194100,115201138,973,973,973,973,0
|
|
20231222,194000,115201138,973,973,973,973,0
|
|
20231222,193900,115201138,973,973,973,973,0
|
|
20231222,193800,115201138,973,973,973,973,0
|
|
20231222,193700,115201138,973,973,973,973,0
|
|
20231222,193600,115201138,973,973,973,973,0
|
|
20231222,193500,115201138,973,973,973,973,0
|
|
20231222,193400,115201138,973,973,973,973,0
|
|
20231222,193300,115201138,973,973,973,973,0
|
|
20231222,193200,115201138,973,973,973,973,0
|
|
20231222,193100,115201138,973,973,973,973,0
|
|
20231222,193000,115201138,973,973,973,973,0
|
|
20231222,192900,115201138,973,973,973,973,0
|
|
20231222,192800,115201138,973,973,973,973,0
|
|
20231222,192700,115201138,973,973,973,973,0
|
|
20231222,192600,115201138,973,973,973,973,0
|
|
20231222,192500,115201138,973,973,973,973,0
|
|
20231222,192400,115201138,973,973,973,973,0
|
|
20231222,192300,115201138,973,973,973,973,0
|
|
20231222,192200,115201138,973,973,973,973,7286
|
|
20231222,192100,115201138,973,973,973,973,0
|
|
20231222,192000,115201138,973,973,973,973,0
|
|
20231222,191900,115201138,973,973,973,973,0
|
|
20231222,191800,115201138,973,973,973,973,0
|
|
20231222,191700,115201138,973,973,973,973,0
|
|
20231222,191600,115201138,973,973,973,973,0
|
|
20231222,191500,115201138,973,973,973,973,0
|
|
20231222,191400,115201138,973,973,973,973,0
|
|
20231222,191300,115201138,973,973,973,973,0
|
|
20231222,191200,115201138,973,973,973,973,0
|
|
20231222,191100,115201138,973,973,973,973,0
|
|
20231222,191000,115201138,973,973,973,973,0
|
|
20231222,190900,115201138,973,973,973,973,0
|
|
20231222,190800,115201138,973,973,973,973,0
|
|
20231222,190700,115201138,973,973,973,973,0
|
|
20231222,190600,115201138,973,973,973,973,0
|
|
20231222,190500,115201138,973,973,973,973,0
|
|
20231222,190400,115201138,973,973,973,973,0
|
|
20231222,190300,115201138,973,973,973,973,0
|
|
20231222,190200,115201138,973,973,973,973,0
|
|
20231222,190100,115201138,973,973,973,973,0
|
|
20231222,190000,115201138,973,973,973,973,0
|
|
20231222,185900,115201138,973,973,973,973,0
|
|
20231222,185800,115201138,973,973,973,973,0
|
|
20231222,185700,115201138,973,973,973,973,0
|
|
20231222,185600,115201138,973,973,973,973,0
|
|
20231222,185500,115201138,973,973,973,973,0
|
|
20231222,185400,115201138,973,973,973,973,0
|
|
20231222,185300,115201138,973,973,973,973,0
|
|
20231222,185200,115201138,973,973,973,973,7286
|
|
20231222,185100,115201138,973,973,973,973,0
|
|
20231222,185000,115201138,973,973,973,973,0
|
|
20231222,184900,115201138,973,973,973,973,0
|
|
20231222,184800,115201138,973,973,973,973,0
|
|
20231222,184700,115201138,973,973,973,973,0
|
|
20231222,184600,115201138,973,973,973,973,0
|
|
20231222,184500,115201138,973,973,973,973,0
|
|
20231222,184400,115201138,973,973,973,973,0
|
|
20231222,184300,115201138,973,973,973,973,0
|
|
20231222,184200,115201138,973,973,973,973,0
|
|
20231222,184100,115201138,973,973,973,973,0
|
|
20231222,184000,115201138,973,973,973,973,0
|
|
20231222,183900,115201138,973,973,973,973,0
|
|
20231222,183800,115201138,973,973,973,973,0
|
|
20231222,183700,115201138,973,973,973,973,0
|
|
20231222,183600,115201138,973,973,973,973,0
|
|
20231222,183500,115201138,973,973,973,973,0
|
|
20231222,183400,115201138,973,973,973,973,0
|
|
20231222,183300,115201138,973,973,973,973,0
|
|
20231222,183200,115201138,973,973,973,973,0
|
|
20231222,183100,115201138,973,973,973,973,0
|
|
20231222,183000,115201138,973,973,973,973,0
|
|
20231222,182900,115201138,973,973,973,973,0
|
|
20231222,182800,115201138,973,973,973,973,0
|
|
20231222,182700,115201138,973,973,973,973,0
|
|
20231222,182600,115201138,973,973,973,973,0
|
|
20231222,182500,115201138,973,973,973,973,0
|
|
20231222,182400,115201138,973,973,973,973,0
|
|
20231222,182300,115201138,973,973,973,973,0
|
|
20231222,182200,115201138,973,973,973,973,7286
|
|
20231222,182100,115201138,973,973,973,973,0
|
|
20231222,182000,115201138,973,973,973,973,0
|
|
20231222,181900,115201138,973,973,973,973,0
|
|
20231222,181800,115201138,973,973,973,973,0
|
|
20231222,181700,115201138,973,973,973,973,0
|
|
20231222,181600,115201138,973,973,973,973,0
|
|
20231222,181500,115201138,973,973,973,973,0
|
|
20231222,181400,115201138,973,973,973,973,0
|
|
20231222,181300,115201138,973,973,973,973,0
|
|
20231222,181200,115201138,973,973,973,973,0
|
|
20231222,181100,115201138,973,973,973,973,0
|
|
20231222,181000,115201138,973,973,973,973,0
|
|
20231222,180900,115201138,973,973,973,973,0
|
|
20231222,180800,115201138,973,973,973,973,0
|
|
20231222,180700,115201138,973,973,973,973,0
|
|
20231222,180600,115201138,973,973,973,973,0
|
|
20231222,180500,115201138,973,973,973,973,0
|
|
20231222,180400,115201138,973,973,973,973,0
|
|
20231222,180300,115201138,973,973,973,973,0
|
|
20231222,180200,115201138,973,973,973,973,0
|
|
20231222,180100,115201138,973,973,973,973,0
|
|
20231222,180000,115201138,973,973,973,973,0
|
|
20231222,175900,115201138,973,973,973,973,0
|
|
20231222,175800,115201138,973,973,973,973,0
|
|
20231222,175700,115201138,973,973,973,973,0
|
|
20231222,175600,115201138,973,973,973,973,0
|
|
20231222,175500,115201138,973,973,973,973,0
|
|
20231222,175400,115201138,973,973,973,973,0
|
|
20231222,175300,115201138,973,973,973,973,0
|
|
20231222,175200,115201138,973,973,973,973,7286
|
|
20231222,175100,115201138,973,973,973,973,0
|
|
20231222,175000,115201138,973,973,973,973,0
|
|
20231222,174900,115201138,973,973,973,973,0
|
|
20231222,174800,115201138,973,973,973,973,0
|
|
20231222,174700,115201138,973,973,973,973,0
|
|
20231222,174600,115201138,973,973,973,973,0
|
|
20231222,174500,115201138,973,973,973,973,0
|
|
20231222,174400,115201138,973,973,973,973,0
|
|
20231222,174300,115201138,973,973,973,973,0
|
|
20231222,174200,115201138,973,973,973,973,0
|
|
20231222,174100,115201138,973,973,973,973,0
|
|
20231222,174000,115201138,973,973,973,973,0
|
|
20231222,173900,115201138,973,973,973,973,0
|
|
20231222,173800,115201138,973,973,973,973,0
|
|
20231222,173700,115201138,973,973,973,973,0
|
|
20231222,173600,115201138,973,973,973,973,0
|
|
20231222,173500,115201138,973,973,973,973,0
|
|
20231222,173400,115201138,973,973,973,973,0
|
|
20231222,173300,115201138,973,973,973,973,0
|
|
20231222,173200,115201138,973,973,973,973,0
|
|
20231222,173100,115201138,973,973,973,973,0
|
|
20231222,173000,115201138,973,973,973,973,0
|
|
20231222,172900,115201138,973,973,973,973,0
|
|
20231222,172800,115201138,973,973,973,973,0
|
|
20231222,172700,115201138,973,973,973,973,0
|
|
20231222,172600,115201138,973,973,973,973,0
|
|
20231222,172500,115201138,973,973,973,973,0
|
|
20231222,172400,115201138,973,973,973,973,0
|
|
20231222,172300,115201138,973,973,973,973,0
|
|
20231222,172200,115201138,973,973,973,973,7286
|
|
20231222,172100,115201138,973,973,973,973,0
|
|
20231222,172000,115201138,973,973,973,973,0
|
|
20231222,171900,115201138,973,973,973,973,0
|
|
20231222,171800,115201138,973,973,973,973,0
|
|
20231222,171700,115201138,973,973,973,973,0
|
|
20231222,171600,115201138,973,973,973,973,0
|
|
20231222,171500,115201138,973,973,973,973,0
|
|
20231222,171400,115201138,973,973,973,973,0
|
|
20231222,171300,115201138,973,973,973,973,0
|
|
20231222,171200,115201138,973,973,973,973,0
|
|
20231222,171100,115201138,973,973,973,973,0
|
|
20231222,171000,115201138,973,973,973,973,0
|
|
20231222,170900,115201138,973,973,973,973,0
|
|
20231222,170800,115201138,973,973,973,973,0
|
|
20231222,170700,115201138,973,973,973,973,0
|
|
20231222,170600,115201138,973,973,973,973,0
|
|
20231222,170500,115201138,973,973,973,973,0
|
|
20231222,170400,115201138,973,973,973,973,0
|
|
20231222,170300,115201138,973,973,973,973,0
|
|
20231222,170200,115201138,973,973,973,973,0
|
|
20231222,170100,115201138,973,973,973,973,0
|
|
20231222,170000,115201138,973,973,973,973,0
|
|
20231222,165900,115201138,973,973,973,973,0
|
|
20231222,165800,115201138,973,973,973,973,0
|
|
20231222,165700,115201138,973,973,973,973,0
|
|
20231222,165600,115201138,973,973,973,973,0
|
|
20231222,165500,115201138,973,973,973,973,0
|
|
20231222,165400,115201138,973,973,973,973,0
|
|
20231222,165300,115201138,973,973,973,973,0
|
|
20231222,165200,115201138,973,973,973,973,7286
|
|
20231222,165100,115201138,973,973,973,973,0
|
|
20231222,165000,115201138,973,973,973,973,0
|
|
20231222,164900,115201138,973,973,973,973,0
|
|
20231222,164800,115201138,973,973,973,973,0
|
|
20231222,164700,115201138,973,973,973,973,0
|
|
20231222,164600,115201138,973,973,973,973,0
|
|
20231222,164500,115201138,973,973,973,973,0
|
|
20231222,164400,115201138,973,973,973,973,0
|
|
20231222,164300,115201138,973,973,973,973,0
|
|
20231222,164200,115201138,973,973,973,973,0
|
|
20231222,164100,115201138,973,973,973,973,0
|
|
20231222,164000,115201138,973,973,973,973,0
|
|
20231222,163900,115201138,973,973,973,973,0
|
|
20231222,163800,115201138,973,973,973,973,0
|
|
20231222,163700,115201138,973,973,973,973,0
|
|
20231222,163600,115201138,973,973,973,973,0
|
|
20231222,163500,115201138,973,973,973,973,0
|
|
20231222,163400,115201138,973,973,973,973,0
|
|
20231222,163300,115201138,973,973,973,973,0
|
|
20231222,163200,115201138,973,973,973,973,0
|
|
20231222,163100,115201138,973,973,973,973,0
|
|
20231222,163000,115201138,973,973,973,973,0
|
|
20231222,162900,115201138,973,973,973,973,0
|
|
20231222,162800,115201138,973,973,973,973,0
|
|
20231222,162700,115201138,973,973,973,973,0
|
|
20231222,162600,115201138,973,973,973,973,0
|
|
20231222,162500,115201138,973,973,973,973,0
|
|
20231222,162400,115201138,973,973,973,973,0
|
|
20231222,162300,115201138,973,973,973,973,0
|
|
20231222,162200,115201138,973,973,973,973,7286
|
|
20231222,162100,115201138,973,973,973,973,0
|
|
20231222,162000,115201138,973,973,973,973,0
|
|
20231222,161900,115201138,973,973,973,973,0
|
|
20231222,161800,115201138,973,973,973,973,0
|
|
20231222,161700,115201138,973,973,973,973,0
|
|
20231222,161600,115201138,973,973,973,973,0
|
|
20231222,161500,115201138,973,973,973,973,0
|
|
20231222,161400,115201138,973,973,973,973,0
|
|
20231222,161300,115201138,973,973,973,973,0
|
|
20231222,161200,115201138,973,973,973,973,0
|
|
20231222,161100,115201138,973,973,973,973,0
|
|
20231222,161000,115201138,973,973,973,973,0
|
|
20231222,160900,115201138,973,973,973,973,0
|
|
20231222,160800,115201138,973,973,973,973,0
|
|
20231222,160700,115201138,973,973,973,973,0
|
|
20231222,160600,115201138,973,973,973,973,0
|
|
20231222,160500,115201138,973,973,973,973,0
|
|
20231222,160400,115201138,973,973,973,973,0
|
|
20231222,160300,115201138,973,973,973,973,0
|
|
20231222,160200,115201138,973,973,973,973,0
|
|
20231222,160100,115201138,973,973,973,973,0
|
|
20231222,160000,115201138,973,973,973,973,0
|
|
20231222,155900,115201138,973,973,973,973,0
|
|
20231222,155800,115201138,973,973,973,973,0
|
|
20231222,155700,115201138,973,973,973,973,0
|
|
20231222,155600,115201138,973,973,973,973,0
|
|
20231222,155500,115201138,973,973,973,973,0
|
|
20231222,155400,115201138,973,973,973,973,0
|
|
20231222,155300,115201138,973,973,973,973,0
|
|
20231222,155200,115201138,973,973,973,973,7286
|
|
20231222,155100,115201138,973,973,973,973,0
|
|
20231222,155000,115201138,973,973,973,973,0
|
|
20231222,154900,115201138,973,973,973,973,0
|
|
20231222,154800,115201138,973,973,973,973,0
|
|
20231222,154700,115201138,973,973,973,973,0
|
|
20231222,154600,115201138,973,973,973,973,0
|
|
20231222,154500,115201138,973,973,973,973,0
|
|
20231222,154400,115201138,973,973,973,973,0
|
|
20231222,154300,115201138,973,973,973,973,0
|
|
20231222,154200,115201138,973,973,973,973,0
|
|
20231222,154100,115201138,973,973,973,973,0
|
|
20231222,154000,115201138,973,973,973,973,0
|
|
20231222,153900,115201138,973,973,973,973,0
|
|
20231222,153800,115201138,973,973,973,973,0
|
|
20231222,153700,115201138,973,973,973,973,0
|
|
20231222,153600,115201138,973,973,973,973,0
|
|
20231222,153500,115201138,973,973,973,973,0
|
|
20231222,153400,115201138,973,973,973,973,0
|
|
20231222,153300,115201138,973,973,973,973,0
|
|
20231222,153200,115201138,973,973,973,973,0
|
|
20231222,153100,115201138,973,973,973,973,0
|
|
20231222,153000,115201138,973,973,973,973,7286
|
|
20231222,152900,108111860,973,973,973,973,0
|
|
20231222,152800,108111860,973,973,973,973,0
|
|
20231222,152700,108111860,973,973,973,973,0
|
|
20231222,152600,108111860,973,973,973,973,0
|
|
20231222,152500,108111860,973,973,973,973,0
|
|
20231222,152400,108111860,973,973,973,973,0
|
|
20231222,152300,108111860,973,973,973,973,0
|
|
20231222,152200,108111860,973,973,973,973,0
|
|
20231222,152100,108111860,973,973,973,973,0
|
|
20231222,152000,108111860,973,973,973,973,0
|
|
20231222,151900,108111860,973,973,973,973,4
|
|
20231222,151800,108107968,970,971,971,970,30
|
|
20231222,151700,108078865,970,972,972,970,1631
|
|
20231222,151600,106495475,973,973,973,973,0
|
|
20231222,151500,106495475,973,973,973,973,2000
|
|
20231222,151400,104549475,973,973,973,973,1
|
|
20231222,151300,104548502,971,971,971,971,0
|
|
20231222,151200,104548502,971,971,971,971,0
|
|
20231222,151100,104548502,971,972,972,971,1499
|
|
20231222,151000,103092909,972,973,973,972,109
|
|
20231222,150900,102986853,973,973,973,973,100
|
|
20231222,150800,102889553,973,973,973,973,1
|
|
20231222,150700,102888580,972,972,972,972,1000
|
|
20231222,150600,101916580,971,971,971,971,10
|
|
20231222,150500,101906870,973,973,973,973,0
|
|
20231222,150400,101906870,973,973,973,973,0
|
|
20231222,150300,101906870,973,973,973,973,0
|
|
20231222,150200,101906870,973,970,973,970,399
|
|
20231222,150100,101519810,970,970,970,970,100
|
|
20231222,150000,101422810,970,970,970,970,0
|
|
20231222,145900,101422810,970,970,970,970,0
|
|
20231222,145800,101422810,970,970,970,970,300
|
|
20231222,145700,101131810,970,970,970,970,575
|
|
20231222,145600,100574060,970,970,970,970,130
|
|
20231222,145500,100447960,973,973,973,973,1
|
|
20231222,145400,100446987,970,970,970,970,0
|
|
20231222,145300,100446987,970,970,970,970,1000
|
|
20231222,145200,99476987,973,973,973,973,0
|
|
20231222,145100,99476987,973,973,973,973,0
|
|
20231222,145000,99476987,973,973,973,973,1
|
|
20231222,144900,99476014,970,970,970,970,0
|
|
20231222,144800,99476014,970,971,971,970,10951
|
|
20231222,144700,88852071,971,972,972,971,10270
|
|
20231222,144600,78877680,973,973,973,973,6
|
|
20231222,144500,78871842,973,973,973,973,2
|
|
20231222,144400,78869896,973,973,973,973,0
|
|
20231222,144300,78869896,973,973,973,973,1
|
|
20231222,144200,78868923,972,972,972,972,0
|
|
20231222,144100,78868923,972,972,972,972,1000
|
|
20231222,144000,77896923,972,972,972,972,4675
|
|
20231222,143900,73352823,972,972,972,972,175
|
|
20231222,143800,73182723,972,972,972,972,2543
|
|
20231222,143700,70710927,972,972,972,972,10
|
|
20231222,143600,70701207,973,973,973,973,0
|
|
20231222,143500,70701207,973,973,973,973,1
|
|
20231222,143400,70700234,972,972,972,972,400
|
|
20231222,143300,70311434,973,973,973,973,9
|
|
20231222,143200,70302677,973,973,973,973,1
|
|
20231222,143100,70301704,973,973,973,973,0
|
|
20231222,143000,70301704,973,973,973,973,0
|
|
20231222,142900,70301704,973,973,973,973,0
|
|
20231222,142800,70301704,973,974,974,973,803
|
|
20231222,142700,69520383,974,974,974,974,0
|
|
20231222,142600,69520383,974,974,974,973,401
|
|
20231222,142500,69130109,972,972,972,972,0
|
|
20231222,142400,69130109,972,972,972,972,636
|
|
20231222,142300,68511917,972,972,972,972,2821
|
|
20231222,142200,65769905,972,972,972,972,500
|
|
20231222,142100,65283905,972,972,972,972,0
|
|
20231222,142000,65283905,972,973,973,972,2
|
|
20231222,141900,65281960,972,972,972,972,4
|
|
20231222,141800,65278072,972,972,972,972,0
|
|
20231222,141700,65278072,972,972,972,972,0
|
|
20231222,141600,65278072,972,973,973,972,1000
|
|
20231222,141500,64305930,974,974,974,974,1
|
|
20231222,141400,64304956,974,974,974,974,0
|
|
20231222,141300,64304956,974,974,974,974,0
|
|
20231222,141200,64304956,974,974,974,974,0
|
|
20231222,141100,64304956,974,974,974,974,10
|
|
20231222,141000,64295216,973,974,974,973,2
|
|
20231222,140900,64293269,973,973,973,973,0
|
|
20231222,140800,64293269,973,973,973,973,1
|
|
20231222,140700,64292296,974,973,974,973,1603
|
|
20231222,140600,62732575,974,974,974,974,1
|
|
20231222,140500,62731601,974,974,974,974,42
|
|
20231222,140400,62690693,974,974,974,974,50
|
|
20231222,140300,62641993,974,974,974,974,0
|
|
20231222,140200,62641993,974,974,974,974,16
|
|
20231222,140100,62626409,974,974,974,974,14
|
|
20231222,140000,62612773,974,974,974,974,0
|
|
20231222,135900,62612773,974,974,974,974,0
|
|
20231222,135800,62612773,974,974,974,974,0
|
|
20231222,135700,62612773,974,975,975,974,12
|
|
20231222,135600,62601079,974,974,974,974,0
|
|
20231222,135500,62601079,974,974,974,974,1
|
|
20231222,135400,62600105,975,975,975,975,10
|
|
20231222,135300,62590355,975,975,975,975,0
|
|
20231222,135200,62590355,975,975,975,975,0
|
|
20231222,135100,62590355,975,975,975,975,0
|
|
20231222,135000,62590355,975,975,975,975,0
|
|
20231222,134900,62590355,975,975,975,975,20
|
|
20231222,134800,62570855,975,975,975,975,150
|
|
20231222,134700,62424605,975,975,975,975,0
|
|
20231222,134600,62424605,975,975,975,975,3
|
|
20231222,134500,62421680,975,975,975,975,0
|
|
20231222,134400,62421680,975,975,975,975,112
|
|
20231222,134300,62312480,975,976,976,975,103
|
|
20231222,134200,62212052,975,975,975,975,395
|
|
20231222,134100,61826927,975,975,975,975,0
|
|
20231222,134000,61826927,975,975,975,975,0
|
|
20231222,133900,61826927,975,974,975,974,112
|
|
20231222,133800,61717827,974,974,974,974,33
|
|
20231222,133700,61685685,975,975,975,975,114
|
|
20231222,133600,61574535,975,975,975,975,0
|
|
20231222,133500,61574535,975,975,975,975,0
|
|
20231222,133400,61574535,975,975,975,975,0
|
|
20231222,133300,61574535,975,975,975,975,0
|
|
20231222,133200,61574535,975,975,975,975,3
|
|
20231222,133100,61571610,973,973,973,973,1
|
|
20231222,133000,61570637,973,973,973,973,0
|
|
20231222,132900,61570637,973,973,973,973,85
|
|
20231222,132800,61487932,975,975,975,975,100
|
|
20231222,132700,61390432,975,975,975,975,50
|
|
20231222,132600,61341682,975,975,975,975,0
|
|
20231222,132500,61341682,975,974,975,974,984
|
|
20231222,132400,60382482,973,973,973,973,0
|
|
20231222,132300,60382482,973,973,973,973,0
|
|
20231222,132200,60382482,973,973,973,973,0
|
|
20231222,132100,60382482,973,973,973,973,0
|
|
20231222,132000,60382482,973,973,973,973,0
|
|
20231222,131900,60382482,973,973,973,973,0
|
|
20231222,131800,60382482,973,973,973,973,0
|
|
20231222,131700,60382482,973,973,973,973,0
|
|
20231222,131600,60382482,973,973,973,973,0
|
|
20231222,131500,60382482,973,973,973,973,780
|
|
20231222,131400,59623542,973,972,973,972,204
|
|
20231222,131300,59425251,973,973,973,973,9
|
|
20231222,131200,59416494,973,973,973,973,209
|
|
20231222,131100,59213137,973,973,973,973,16
|
|
20231222,131000,59197569,973,973,973,973,0
|
|
20231222,130900,59197569,973,973,973,973,54
|
|
20231222,130800,59145027,973,973,973,973,0
|
|
20231222,130700,59145027,973,973,973,973,50
|
|
20231222,130600,59096377,972,972,972,972,8
|
|
20231222,130500,59088601,972,972,972,972,0
|
|
20231222,130400,59088601,972,973,973,972,525
|
|
20231222,130300,58577782,973,973,973,973,0
|
|
20231222,130200,58577782,973,973,973,973,0
|
|
20231222,130100,58577782,973,973,973,973,0
|
|
20231222,130000,58577782,973,973,973,972,1334
|
|
20231222,125900,57280801,972,973,973,972,1041
|
|
20231222,125800,56268908,973,973,973,973,57
|
|
20231222,125700,56213447,973,973,973,973,40
|
|
20231222,125600,56174527,973,973,973,973,10
|
|
20231222,125500,56164797,973,973,973,973,10
|
|
20231222,125400,56155067,973,973,973,973,16
|
|
20231222,125300,56139499,973,973,973,973,1
|
|
20231222,125200,56138526,973,973,973,973,7
|
|
20231222,125100,56131715,973,973,973,973,110
|
|
20231222,125000,56024685,973,973,973,973,200
|
|
20231222,124900,55830085,972,972,972,972,0
|
|
20231222,124800,55830085,972,973,973,972,4583
|
|
20231222,124700,51372466,974,974,974,974,30
|
|
20231222,124600,51343246,974,974,974,974,11
|
|
20231222,124500,51332532,974,975,975,974,261
|
|
20231222,124400,51078316,975,975,975,975,30
|
|
20231222,124300,51049066,975,975,975,975,0
|
|
20231222,124200,51049066,975,975,975,975,12
|
|
20231222,124100,51037366,975,975,975,975,10
|
|
20231222,124000,51027616,975,975,975,975,10
|
|
20231222,123900,51017866,975,975,975,975,4
|
|
20231222,123800,51013966,975,975,975,975,6
|
|
20231222,123700,51008116,975,975,975,975,0
|
|
20231222,123600,51008116,975,975,975,975,3
|
|
20231222,123500,51005191,975,975,975,975,0
|
|
20231222,123400,51005191,975,975,975,975,0
|
|
20231222,123300,51005191,975,975,975,975,9
|
|
20231222,123200,50996416,975,975,975,975,4
|
|
20231222,123100,50992516,975,975,975,975,10
|
|
20231222,123000,50982766,975,975,975,975,300
|
|
20231222,122900,50690266,975,974,975,974,9
|
|
20231222,122800,50681493,974,974,974,974,3
|
|
20231222,122700,50678571,974,974,974,974,0
|
|
20231222,122600,50678571,974,974,974,974,0
|
|
20231222,122500,50678571,974,974,974,974,0
|
|
20231222,122400,50678571,974,974,974,974,1000
|
|
20231222,122300,49704571,974,974,974,974,0
|
|
20231222,122200,49704571,974,975,975,974,8
|
|
20231222,122100,49696777,974,974,974,974,1536
|
|
20231222,122000,48200713,974,974,974,974,4
|
|
20231222,121900,48196817,974,974,974,974,233
|
|
20231222,121800,47969875,974,974,974,974,50
|
|
20231222,121700,47921175,974,974,974,974,100
|
|
20231222,121600,47823775,974,974,974,974,100
|
|
20231222,121500,47726375,974,974,974,974,0
|
|
20231222,121400,47726375,974,974,974,974,0
|
|
20231222,121300,47726375,974,974,974,974,1
|
|
20231222,121200,47725401,974,974,974,974,46
|
|
20231222,121100,47680597,974,974,974,974,37
|
|
20231222,121000,47644559,974,974,974,974,0
|
|
20231222,120900,47644559,974,974,974,974,0
|
|
20231222,120800,47644559,974,974,974,974,0
|
|
20231222,120700,47644559,974,974,974,974,1
|
|
20231222,120600,47643585,973,973,973,973,0
|
|
20231222,120500,47643585,973,973,973,973,1000
|
|
20231222,120400,46670585,974,974,974,974,52
|
|
20231222,120300,46619937,974,974,974,974,60
|
|
20231222,120200,46561497,974,974,974,974,50
|
|
20231222,120100,46512797,974,973,974,973,7
|
|
20231222,120000,46505981,974,974,974,974,0
|
|
20231222,115900,46505981,974,974,974,974,0
|
|
20231222,115800,46505981,974,974,974,974,47
|
|
20231222,115700,46460203,974,974,974,974,6
|
|
20231222,115600,46454359,974,974,974,974,0
|
|
20231222,115500,46454359,974,974,974,974,2
|
|
20231222,115400,46452411,974,974,974,974,0
|
|
20231222,115300,46452411,974,974,974,974,0
|
|
20231222,115200,46452411,974,974,974,974,0
|
|
20231222,115100,46452411,974,974,974,974,39
|
|
20231222,115000,46414425,973,973,973,973,0
|
|
20231222,114900,46414425,973,973,973,973,90
|
|
20231222,114800,46326855,974,974,974,974,8
|
|
20231222,114700,46319063,973,973,973,973,4
|
|
20231222,114600,46315171,974,973,974,973,59
|
|
20231222,114500,46257763,974,975,975,974,997
|
|
20231222,114400,45286680,975,975,975,975,0
|
|
20231222,114300,45286680,975,975,975,975,200
|
|
20231222,114200,45091680,976,976,976,976,4
|
|
20231222,114100,45087776,976,976,976,976,20
|
|
20231222,114000,45068256,976,976,976,976,28
|
|
20231222,113900,45040928,976,975,976,975,8
|
|
20231222,113800,45033126,976,976,976,976,0
|
|
20231222,113700,45033126,976,976,976,976,0
|
|
20231222,113600,45033126,976,976,976,976,25
|
|
20231222,113500,45008726,976,976,976,976,0
|
|
20231222,113400,45008726,976,976,976,976,116
|
|
20231222,113300,44895510,975,975,975,975,0
|
|
20231222,113200,44895510,975,975,975,975,0
|
|
20231222,113100,44895510,975,975,975,975,0
|
|
20231222,113000,44895510,975,975,975,975,1
|
|
20231222,112900,44894535,976,976,976,976,0
|
|
20231222,112800,44894535,976,976,976,976,0
|
|
20231222,112700,44894535,976,976,976,976,0
|
|
20231222,112600,44894535,976,976,976,976,0
|
|
20231222,112500,44894535,976,976,976,976,0
|
|
20231222,112400,44894535,976,976,976,976,0
|
|
20231222,112300,44894535,976,976,976,976,0
|
|
20231222,112200,44894535,976,976,976,976,0
|
|
20231222,112100,44894535,976,976,976,976,0
|
|
20231222,112000,44894535,976,976,976,976,0
|
|
20231222,111900,44894535,976,975,976,975,4
|
|
20231222,111800,44890633,975,975,975,974,208
|
|
20231222,111700,44687919,975,975,975,975,22
|
|
20231222,111600,44666469,975,975,975,975,46
|
|
20231222,111500,44621619,975,975,975,975,10
|
|
20231222,111400,44611869,975,975,975,975,0
|
|
20231222,111300,44611869,975,975,975,975,1
|
|
20231222,111200,44610894,975,975,975,975,0
|
|
20231222,111100,44610894,975,975,975,975,2
|
|
20231222,111000,44608944,975,975,975,975,0
|
|
20231222,110900,44608944,975,975,975,975,0
|
|
20231222,110800,44608944,975,975,975,975,0
|
|
20231222,110700,44608944,975,975,975,975,0
|
|
20231222,110600,44608944,975,975,975,975,153
|
|
20231222,110500,44459769,975,975,975,975,10
|
|
20231222,110400,44450019,975,975,975,975,120
|
|
20231222,110300,44333019,975,975,975,975,18
|
|
20231222,110200,44315469,975,975,975,975,52
|
|
20231222,110100,44264769,975,975,975,975,0
|
|
20231222,110000,44264769,975,975,975,975,0
|
|
20231222,105900,44264769,975,975,975,975,0
|
|
20231222,105800,44264769,975,975,975,975,215
|
|
20231222,105700,44055144,975,974,975,974,3299
|
|
20231222,105600,40838918,974,974,974,974,2
|
|
20231222,105500,40836970,974,974,974,974,500
|
|
20231222,105400,40349970,974,973,974,973,2009
|
|
20231222,105300,38393304,974,974,974,974,1
|
|
20231222,105200,38392330,973,973,973,973,52
|
|
20231222,105100,38341734,974,974,974,974,140
|
|
20231222,105000,38205374,974,973,974,973,100
|
|
20231222,104900,38107980,974,974,974,974,4
|
|
20231222,104800,38104084,973,974,974,973,501
|
|
20231222,104700,37616111,974,973,974,973,3
|
|
20231222,104600,37613191,974,974,974,974,120
|
|
20231222,104500,37496311,974,974,974,974,0
|
|
20231222,104400,37496311,974,974,974,974,0
|
|
20231222,104300,37496311,974,974,974,974,0
|
|
20231222,104200,37496311,974,974,974,974,318
|
|
20231222,104100,37186579,974,974,974,973,413
|
|
20231222,104000,36784327,973,973,973,973,200
|
|
20231222,103900,36589727,974,973,974,973,5
|
|
20231222,103800,36584858,973,973,973,973,1
|
|
20231222,103700,36583885,973,974,974,973,14
|
|
20231222,103600,36570261,974,974,974,974,140
|
|
20231222,103500,36433901,973,973,973,973,0
|
|
20231222,103400,36433901,973,973,973,973,0
|
|
20231222,103300,36433901,973,973,973,973,0
|
|
20231222,103200,36433901,973,973,973,973,0
|
|
20231222,103100,36433901,973,973,973,973,22
|
|
20231222,103000,36412495,973,973,973,973,26
|
|
20231222,102900,36387197,973,973,973,973,0
|
|
20231222,102800,36387197,973,973,973,973,452
|
|
20231222,102700,35947401,974,974,974,974,5
|
|
20231222,102600,35942531,974,974,974,974,15
|
|
20231222,102500,35927921,974,974,974,974,5
|
|
20231222,102400,35923051,974,974,974,974,1
|
|
20231222,102300,35922077,974,974,974,974,0
|
|
20231222,102200,35922077,974,974,974,974,100
|
|
20231222,102100,35824677,974,974,974,974,50
|
|
20231222,102000,35775977,973,974,974,973,8
|
|
20231222,101900,35768191,974,974,974,974,2
|
|
20231222,101800,35766243,974,973,974,973,1354
|
|
20231222,101700,34448800,974,974,974,974,0
|
|
20231222,101600,34448800,974,974,974,974,500
|
|
20231222,101500,33961800,974,974,974,974,21
|
|
20231222,101400,33941346,974,974,974,974,0
|
|
20231222,101300,33941346,974,974,974,974,0
|
|
20231222,101200,33941346,974,974,974,974,0
|
|
20231222,101100,33941346,974,974,974,974,0
|
|
20231222,101000,33941346,974,974,974,974,0
|
|
20231222,100900,33941346,974,974,974,974,0
|
|
20231222,100800,33941346,974,974,974,974,0
|
|
20231222,100700,33941346,974,973,974,973,1031
|
|
20231222,100600,32938152,974,974,974,974,0
|
|
20231222,100500,32938152,974,974,974,974,0
|
|
20231222,100400,32938152,974,974,974,974,14
|
|
20231222,100300,32924516,974,974,974,974,18
|
|
20231222,100200,32906984,974,974,974,974,0
|
|
20231222,100100,32906984,974,974,974,974,162
|
|
20231222,100000,32749196,974,974,974,974,0
|
|
20231222,095900,32749196,974,974,974,974,205
|
|
20231222,095800,32549526,974,974,974,974,25
|
|
20231222,095700,32525176,974,973,974,973,1166
|
|
20231222,095600,31390652,974,974,974,974,722
|
|
20231222,095500,30687424,974,974,974,974,15
|
|
20231222,095400,30672814,974,974,974,974,102
|
|
20231222,095300,30573466,974,974,974,974,15
|
|
20231222,095200,30558856,974,974,974,974,6
|
|
20231222,095100,30553012,974,974,974,974,6
|
|
20231222,095000,30547168,973,974,974,973,185
|
|
20231222,094900,30367158,973,974,974,973,705
|
|
20231222,094800,29681188,973,973,973,973,0
|
|
20231222,094700,29681188,973,973,973,973,8
|
|
20231222,094600,29673404,973,973,973,973,1
|
|
20231222,094500,29672431,973,973,973,973,788
|
|
20231222,094400,28905707,972,972,972,972,0
|
|
20231222,094300,28905707,972,974,974,972,1825
|
|
20231222,094200,27131565,974,974,974,974,0
|
|
20231222,094100,27131565,974,974,974,974,15
|
|
20231222,094000,27116955,974,974,974,974,6
|
|
20231222,093900,27111111,974,974,974,973,34
|
|
20231222,093800,27077998,974,974,974,974,165
|
|
20231222,093700,26917288,974,973,974,973,400
|
|
20231222,093600,26528085,972,972,972,972,651
|
|
20231222,093500,25895313,973,973,973,973,0
|
|
20231222,093400,25895313,973,973,973,973,62
|
|
20231222,093300,25834987,973,973,973,973,291
|
|
20231222,093200,25551844,972,972,972,972,497
|
|
20231222,093100,25068760,972,972,972,972,2
|
|
20231222,093000,25066816,972,972,972,972,361
|
|
20231222,092900,24715924,972,972,972,971,351
|
|
20231222,092800,24374953,972,972,972,972,164
|
|
20231222,092700,24215545,972,972,972,972,1131
|
|
20231222,092600,23116213,972,972,972,972,0
|
|
20231222,092500,23116213,972,972,973,972,1569
|
|
20231222,092400,21591140,973,973,973,973,4
|
|
20231222,092300,21587248,973,973,973,973,0
|
|
20231222,092200,21587248,973,973,973,973,27
|
|
20231222,092100,21560977,972,972,972,972,168
|
|
20231222,092000,21397681,973,973,973,973,12
|
|
20231222,091900,21386005,972,972,972,972,1
|
|
20231222,091800,21385033,973,973,973,973,1
|
|
20231222,091700,21384060,973,973,973,973,100
|
|
20231222,091600,21286760,972,972,972,972,500
|
|
20231222,091500,20800760,973,972,973,972,451
|
|
20231222,091400,20362337,972,972,973,972,66
|
|
20231222,091300,20298184,973,973,973,972,217
|
|
20231222,091200,20087136,973,972,973,972,132
|
|
20231222,091100,19958801,973,973,973,973,105
|
|
20231222,091000,19856636,973,973,973,972,3021
|
|
20231222,090900,16918709,973,974,974,973,1679
|
|
20231222,090800,15285035,974,974,974,974,0
|
|
20231222,090700,15285035,974,974,974,974,10
|
|
20231222,090600,15275295,974,974,974,974,19
|
|
20231222,090500,15256789,973,975,975,973,7330
|
|
20231222,090400,8120245,974,974,974,974,2099
|
|
20231222,090300,6075819,975,974,975,974,489
|
|
20231222,090200,5599423,974,974,974,974,0
|
|
20231222,090100,5599423,974,974,974,974,2
|
|
20231222,090000,5597475,975,975,975,975,5741
|