694 lines
30 KiB
CSV
694 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,203100,172792768,992,992,992,992,1006
|
|
20231215,203000,172792768,992,992,992,992,0
|
|
20231215,202900,172792768,992,992,992,992,0
|
|
20231215,202800,172792768,992,992,992,992,0
|
|
20231215,202700,172792768,992,992,992,992,0
|
|
20231215,202600,172792768,992,992,992,992,0
|
|
20231215,202500,172792768,992,992,992,992,0
|
|
20231215,202400,172792768,992,992,992,992,0
|
|
20231215,202300,172792768,992,992,992,992,0
|
|
20231215,202200,172792768,992,992,992,992,0
|
|
20231215,202100,172792768,992,992,992,992,0
|
|
20231215,202000,172792768,992,992,992,992,0
|
|
20231215,201900,172792768,992,992,992,992,0
|
|
20231215,201800,172792768,992,992,992,992,0
|
|
20231215,201700,172792768,992,992,992,992,0
|
|
20231215,201600,172792768,992,992,992,992,0
|
|
20231215,201500,172792768,992,992,992,992,0
|
|
20231215,201400,172792768,992,992,992,992,0
|
|
20231215,201300,172792768,992,992,992,992,0
|
|
20231215,201200,172792768,992,992,992,992,0
|
|
20231215,201100,172792768,992,992,992,992,0
|
|
20231215,201000,172792768,992,992,992,992,0
|
|
20231215,200900,172792768,992,992,992,992,0
|
|
20231215,200800,172792768,992,992,992,992,0
|
|
20231215,200700,172792768,992,992,992,992,0
|
|
20231215,200600,172792768,992,992,992,992,0
|
|
20231215,200500,172792768,992,992,992,992,0
|
|
20231215,200400,172792768,992,992,992,992,0
|
|
20231215,200300,172792768,992,992,992,992,0
|
|
20231215,200200,172792768,992,992,992,992,0
|
|
20231215,200100,172792768,992,992,992,992,1006
|
|
20231215,200000,172792768,992,992,992,992,0
|
|
20231215,195900,172792768,992,992,992,992,0
|
|
20231215,195800,172792768,992,992,992,992,0
|
|
20231215,195700,172792768,992,992,992,992,0
|
|
20231215,195600,172792768,992,992,992,992,0
|
|
20231215,195500,172792768,992,992,992,992,0
|
|
20231215,195400,172792768,992,992,992,992,0
|
|
20231215,195300,172792768,992,992,992,992,0
|
|
20231215,195200,172792768,992,992,992,992,0
|
|
20231215,195100,172792768,992,992,992,992,0
|
|
20231215,195000,172792768,992,992,992,992,0
|
|
20231215,194900,172792768,992,992,992,992,0
|
|
20231215,194800,172792768,992,992,992,992,0
|
|
20231215,194700,172792768,992,992,992,992,0
|
|
20231215,194600,172792768,992,992,992,992,0
|
|
20231215,194500,172792768,992,992,992,992,0
|
|
20231215,194400,172792768,992,992,992,992,0
|
|
20231215,194300,172792768,992,992,992,992,0
|
|
20231215,194200,172792768,992,992,992,992,0
|
|
20231215,194100,172792768,992,992,992,992,0
|
|
20231215,194000,172792768,992,992,992,992,0
|
|
20231215,193900,172792768,992,992,992,992,0
|
|
20231215,193800,172792768,992,992,992,992,0
|
|
20231215,193700,172792768,992,992,992,992,0
|
|
20231215,193600,172792768,992,992,992,992,0
|
|
20231215,193500,172792768,992,992,992,992,0
|
|
20231215,193400,172792768,992,992,992,992,0
|
|
20231215,193300,172792768,992,992,992,992,0
|
|
20231215,193200,172792768,992,992,992,992,0
|
|
20231215,193100,172792768,992,992,992,992,1006
|
|
20231215,193000,172792768,992,992,992,992,0
|
|
20231215,192900,172792768,992,992,992,992,0
|
|
20231215,192800,172792768,992,992,992,992,0
|
|
20231215,192700,172792768,992,992,992,992,0
|
|
20231215,192600,172792768,992,992,992,992,0
|
|
20231215,192500,172792768,992,992,992,992,0
|
|
20231215,192400,172792768,992,992,992,992,0
|
|
20231215,192300,172792768,992,992,992,992,0
|
|
20231215,192200,172792768,992,992,992,992,0
|
|
20231215,192100,172792768,992,992,992,992,0
|
|
20231215,192000,172792768,992,992,992,992,0
|
|
20231215,191900,172792768,992,992,992,992,0
|
|
20231215,191800,172792768,992,992,992,992,0
|
|
20231215,191700,172792768,992,992,992,992,0
|
|
20231215,191600,172792768,992,992,992,992,0
|
|
20231215,191500,172792768,992,992,992,992,0
|
|
20231215,191400,172792768,992,992,992,992,0
|
|
20231215,191300,172792768,992,992,992,992,0
|
|
20231215,191200,172792768,992,992,992,992,0
|
|
20231215,191100,172792768,992,992,992,992,0
|
|
20231215,191000,172792768,992,992,992,992,0
|
|
20231215,190900,172792768,992,992,992,992,0
|
|
20231215,190800,172792768,992,992,992,992,0
|
|
20231215,190700,172792768,992,992,992,992,0
|
|
20231215,190600,172792768,992,992,992,992,0
|
|
20231215,190500,172792768,992,992,992,992,0
|
|
20231215,190400,172792768,992,992,992,992,0
|
|
20231215,190300,172792768,992,992,992,992,0
|
|
20231215,190200,172792768,992,992,992,992,0
|
|
20231215,190100,172792768,992,992,992,992,1006
|
|
20231215,190000,172792768,992,992,992,992,0
|
|
20231215,185900,172792768,992,992,992,992,0
|
|
20231215,185800,172792768,992,992,992,992,0
|
|
20231215,185700,172792768,992,992,992,992,0
|
|
20231215,185600,172792768,992,992,992,992,0
|
|
20231215,185500,172792768,992,992,992,992,0
|
|
20231215,185400,172792768,992,992,992,992,0
|
|
20231215,185300,172792768,992,992,992,992,0
|
|
20231215,185200,172792768,992,992,992,992,0
|
|
20231215,185100,172792768,992,992,992,992,0
|
|
20231215,185000,172792768,992,992,992,992,0
|
|
20231215,184900,172792768,992,992,992,992,0
|
|
20231215,184800,172792768,992,992,992,992,0
|
|
20231215,184700,172792768,992,992,992,992,0
|
|
20231215,184600,172792768,992,992,992,992,0
|
|
20231215,184500,172792768,992,992,992,992,0
|
|
20231215,184400,172792768,992,992,992,992,0
|
|
20231215,184300,172792768,992,992,992,992,0
|
|
20231215,184200,172792768,992,992,992,992,0
|
|
20231215,184100,172792768,992,992,992,992,0
|
|
20231215,184000,172792768,992,992,992,992,0
|
|
20231215,183900,172792768,992,992,992,992,0
|
|
20231215,183800,172792768,992,992,992,992,0
|
|
20231215,183700,172792768,992,992,992,992,0
|
|
20231215,183600,172792768,992,992,992,992,0
|
|
20231215,183500,172792768,992,992,992,992,0
|
|
20231215,183400,172792768,992,992,992,992,0
|
|
20231215,183300,172792768,992,992,992,992,0
|
|
20231215,183200,172792768,992,992,992,992,0
|
|
20231215,183100,172792768,992,992,992,992,1006
|
|
20231215,183000,172792768,992,992,992,992,0
|
|
20231215,182900,172792768,992,992,992,992,0
|
|
20231215,182800,172792768,992,992,992,992,0
|
|
20231215,182700,172792768,992,992,992,992,0
|
|
20231215,182600,172792768,992,992,992,992,0
|
|
20231215,182500,172792768,992,992,992,992,0
|
|
20231215,182400,172792768,992,992,992,992,0
|
|
20231215,182300,172792768,992,992,992,992,0
|
|
20231215,182200,172792768,992,992,992,992,0
|
|
20231215,182100,172792768,992,992,992,992,0
|
|
20231215,182000,172792768,992,992,992,992,0
|
|
20231215,181900,172792768,992,992,992,992,0
|
|
20231215,181800,172792768,992,992,992,992,0
|
|
20231215,181700,172792768,992,992,992,992,0
|
|
20231215,181600,172792768,992,992,992,992,0
|
|
20231215,181500,172792768,992,992,992,992,0
|
|
20231215,181400,172792768,992,992,992,992,0
|
|
20231215,181300,172792768,992,992,992,992,0
|
|
20231215,181200,172792768,992,992,992,992,0
|
|
20231215,181100,172792768,992,992,992,992,0
|
|
20231215,181000,172792768,992,992,992,992,0
|
|
20231215,180900,172792768,992,992,992,992,0
|
|
20231215,180800,172792768,992,992,992,992,0
|
|
20231215,180700,172792768,992,992,992,992,0
|
|
20231215,180600,172792768,992,992,992,992,0
|
|
20231215,180500,172792768,992,992,992,992,0
|
|
20231215,180400,172792768,992,992,992,992,0
|
|
20231215,180300,172792768,992,992,992,992,0
|
|
20231215,180200,172792768,992,992,992,992,0
|
|
20231215,180100,172792768,992,992,992,992,1006
|
|
20231215,180000,172792768,992,992,992,992,0
|
|
20231215,175900,172792768,992,992,992,992,0
|
|
20231215,175800,172792768,992,992,992,992,0
|
|
20231215,175700,172792768,992,992,992,992,0
|
|
20231215,175600,172792768,992,992,992,992,0
|
|
20231215,175500,172792768,992,992,992,992,0
|
|
20231215,175400,172792768,992,992,992,992,0
|
|
20231215,175300,172792768,992,992,992,992,0
|
|
20231215,175200,172792768,992,992,992,992,0
|
|
20231215,175100,172792768,992,992,992,992,0
|
|
20231215,175000,172792768,992,992,992,992,0
|
|
20231215,174900,172792768,992,992,992,992,0
|
|
20231215,174800,172792768,992,992,992,992,0
|
|
20231215,174700,172792768,992,992,992,992,0
|
|
20231215,174600,172792768,992,992,992,992,0
|
|
20231215,174500,172792768,992,992,992,992,0
|
|
20231215,174400,172792768,992,992,992,992,0
|
|
20231215,174300,172792768,992,992,992,992,0
|
|
20231215,174200,172792768,992,992,992,992,0
|
|
20231215,174100,172792768,992,992,992,992,0
|
|
20231215,174000,172792768,992,992,992,992,0
|
|
20231215,173900,172792768,992,992,992,992,0
|
|
20231215,173800,172792768,992,992,992,992,0
|
|
20231215,173700,172792768,992,992,992,992,0
|
|
20231215,173600,172792768,992,992,992,992,0
|
|
20231215,173500,172792768,992,992,992,992,0
|
|
20231215,173400,172792768,992,992,992,992,0
|
|
20231215,173300,172792768,992,992,992,992,0
|
|
20231215,173200,172792768,992,992,992,992,0
|
|
20231215,173100,172792768,992,992,992,992,1006
|
|
20231215,173000,172792768,992,992,992,992,0
|
|
20231215,172900,172792768,992,992,992,992,0
|
|
20231215,172800,172792768,992,992,992,992,0
|
|
20231215,172700,172792768,992,992,992,992,0
|
|
20231215,172600,172792768,992,992,992,992,0
|
|
20231215,172500,172792768,992,992,992,992,0
|
|
20231215,172400,172792768,992,992,992,992,0
|
|
20231215,172300,172792768,992,992,992,992,0
|
|
20231215,172200,172792768,992,992,992,992,0
|
|
20231215,172100,172792768,992,992,992,992,0
|
|
20231215,172000,172792768,992,992,992,992,0
|
|
20231215,171900,172792768,992,992,992,992,0
|
|
20231215,171800,172792768,992,992,992,992,0
|
|
20231215,171700,172792768,992,992,992,992,0
|
|
20231215,171600,172792768,992,992,992,992,0
|
|
20231215,171500,172792768,992,992,992,992,0
|
|
20231215,171400,172792768,992,992,992,992,0
|
|
20231215,171300,172792768,992,992,992,992,0
|
|
20231215,171200,172792768,992,992,992,992,0
|
|
20231215,171100,172792768,992,992,992,992,0
|
|
20231215,171000,172792768,992,992,992,992,0
|
|
20231215,170900,172792768,992,992,992,992,0
|
|
20231215,170800,172792768,992,992,992,992,0
|
|
20231215,170700,172792768,992,992,992,992,0
|
|
20231215,170600,172792768,992,992,992,992,0
|
|
20231215,170500,172792768,992,992,992,992,0
|
|
20231215,170400,172792768,992,992,992,992,0
|
|
20231215,170300,172792768,992,992,992,992,0
|
|
20231215,170200,172792768,992,992,992,992,0
|
|
20231215,170100,172792768,992,992,992,992,1006
|
|
20231215,170000,172792768,992,992,992,992,0
|
|
20231215,165900,172792768,992,992,992,992,0
|
|
20231215,165800,172792768,992,992,992,992,0
|
|
20231215,165700,172792768,992,992,992,992,0
|
|
20231215,165600,172792768,992,992,992,992,0
|
|
20231215,165500,172792768,992,992,992,992,0
|
|
20231215,165400,172792768,992,992,992,992,0
|
|
20231215,165300,172792768,992,992,992,992,0
|
|
20231215,165200,172792768,992,992,992,992,0
|
|
20231215,165100,172792768,992,992,992,992,0
|
|
20231215,165000,172792768,992,992,992,992,0
|
|
20231215,164900,172792768,992,992,992,992,0
|
|
20231215,164800,172792768,992,992,992,992,0
|
|
20231215,164700,172792768,992,992,992,992,0
|
|
20231215,164600,172792768,992,992,992,992,0
|
|
20231215,164500,172792768,992,992,992,992,0
|
|
20231215,164400,172792768,992,992,992,992,0
|
|
20231215,164300,172792768,992,992,992,992,0
|
|
20231215,164200,172792768,992,992,992,992,0
|
|
20231215,164100,172792768,992,992,992,992,0
|
|
20231215,164000,172792768,992,992,992,992,0
|
|
20231215,163900,172792768,992,992,992,992,0
|
|
20231215,163800,172792768,992,992,992,992,0
|
|
20231215,163700,172792768,992,992,992,992,0
|
|
20231215,163600,172792768,992,992,992,992,0
|
|
20231215,163500,172792768,992,992,992,992,0
|
|
20231215,163400,172792768,992,992,992,992,0
|
|
20231215,163300,172792768,992,992,992,992,0
|
|
20231215,163200,172792768,992,992,992,992,0
|
|
20231215,163100,172792768,992,992,992,992,1006
|
|
20231215,163000,172792768,992,992,992,992,0
|
|
20231215,162900,172792768,992,992,992,992,0
|
|
20231215,162800,172792768,992,992,992,992,0
|
|
20231215,162700,172792768,992,992,992,992,0
|
|
20231215,162600,172792768,992,992,992,992,0
|
|
20231215,162500,172792768,992,992,992,992,0
|
|
20231215,162400,172792768,992,992,992,992,0
|
|
20231215,162300,172792768,992,992,992,992,0
|
|
20231215,162200,172792768,992,992,992,992,0
|
|
20231215,162100,172792768,992,992,992,992,0
|
|
20231215,162000,172792768,992,992,992,992,0
|
|
20231215,161900,172792768,992,992,992,992,0
|
|
20231215,161800,172792768,992,992,992,992,0
|
|
20231215,161700,172792768,992,992,992,992,0
|
|
20231215,161600,172792768,992,992,992,992,0
|
|
20231215,161500,172792768,992,992,992,992,0
|
|
20231215,161400,172792768,992,992,992,992,0
|
|
20231215,161300,172792768,992,992,992,992,0
|
|
20231215,161200,172792768,992,992,992,992,0
|
|
20231215,161100,172792768,992,992,992,992,0
|
|
20231215,161000,172792768,992,992,992,992,0
|
|
20231215,160900,172792768,992,992,992,992,0
|
|
20231215,160800,172792768,992,992,992,992,0
|
|
20231215,160700,172792768,992,992,992,992,0
|
|
20231215,160600,172792768,992,992,992,992,0
|
|
20231215,160500,172792768,992,992,992,992,0
|
|
20231215,160400,172792768,992,992,992,992,0
|
|
20231215,160300,172792768,992,992,992,992,0
|
|
20231215,160200,172792768,992,992,992,992,0
|
|
20231215,160100,172792768,992,992,992,992,1006
|
|
20231215,160000,172792768,992,992,992,992,0
|
|
20231215,155900,172792768,992,992,992,992,0
|
|
20231215,155800,172792768,992,992,992,992,0
|
|
20231215,155700,172792768,992,992,992,992,0
|
|
20231215,155600,172792768,992,992,992,992,0
|
|
20231215,155500,172792768,992,992,992,992,0
|
|
20231215,155400,172792768,992,992,992,992,0
|
|
20231215,155300,172792768,992,992,992,992,0
|
|
20231215,155200,172792768,992,992,992,992,0
|
|
20231215,155100,172792768,992,992,992,992,0
|
|
20231215,155000,172792768,992,992,992,992,0
|
|
20231215,154900,172792768,992,992,992,992,0
|
|
20231215,154800,172792768,992,992,992,992,0
|
|
20231215,154700,172792768,992,992,992,992,0
|
|
20231215,154600,172792768,992,992,992,992,0
|
|
20231215,154500,172792768,992,992,992,992,0
|
|
20231215,154400,172792768,992,992,992,992,0
|
|
20231215,154300,172792768,992,992,992,992,0
|
|
20231215,154200,172792768,992,992,992,992,0
|
|
20231215,154100,172792768,992,992,992,992,0
|
|
20231215,154000,172792768,992,992,992,992,0
|
|
20231215,153900,172792768,992,992,992,992,0
|
|
20231215,153800,172792768,992,992,992,992,0
|
|
20231215,153700,172792768,992,992,992,992,0
|
|
20231215,153600,172792768,992,992,992,992,0
|
|
20231215,153500,172792768,992,992,992,992,0
|
|
20231215,153400,172792768,992,992,992,992,0
|
|
20231215,153300,172792768,992,992,992,992,0
|
|
20231215,153200,172792768,992,992,992,992,0
|
|
20231215,153100,172792768,992,992,992,992,1006
|
|
20231215,153000,172792768,992,992,992,992,1006
|
|
20231215,152900,171794816,995,995,995,995,0
|
|
20231215,152800,171794816,995,995,995,995,0
|
|
20231215,152700,171794816,995,995,995,995,0
|
|
20231215,152600,171794816,995,995,995,995,0
|
|
20231215,152500,171794816,995,995,995,995,0
|
|
20231215,152400,171794816,995,995,995,995,0
|
|
20231215,152300,171794816,995,995,995,995,0
|
|
20231215,152200,171794816,995,995,995,995,0
|
|
20231215,152100,171794816,995,995,995,995,0
|
|
20231215,152000,171794816,995,995,995,995,0
|
|
20231215,151900,171794816,995,987,995,987,1561
|
|
20231215,151800,170252405,987,987,987,987,171
|
|
20231215,151700,170083628,987,987,987,987,35
|
|
20231215,151600,170049083,987,987,987,987,604
|
|
20231215,151500,169452935,987,986,987,986,95
|
|
20231215,151400,169359264,985,986,986,985,5903
|
|
20231215,151300,163543909,987,990,990,986,2957
|
|
20231215,151200,160623566,990,990,990,990,20
|
|
20231215,151100,160603766,990,990,990,990,0
|
|
20231215,151000,160603766,990,989,990,989,1366
|
|
20231215,150900,159252791,989,989,989,989,0
|
|
20231215,150800,159252791,989,989,989,989,100
|
|
20231215,150700,159153891,990,990,990,990,20
|
|
20231215,150600,159134091,990,990,990,990,0
|
|
20231215,150500,159134091,990,990,990,990,161
|
|
20231215,150400,158974701,990,990,990,990,902
|
|
20231215,150300,158081721,990,990,990,990,1
|
|
20231215,150200,158080731,990,990,990,990,100
|
|
20231215,150100,157981731,990,990,990,990,110
|
|
20231215,150000,157872831,990,990,990,990,30
|
|
20231215,145900,157843131,989,990,990,989,25
|
|
20231215,145800,157818399,990,990,990,990,20
|
|
20231215,145700,157798599,990,990,990,990,5
|
|
20231215,145600,157793649,990,990,990,990,34
|
|
20231215,145500,157759989,990,990,990,990,50
|
|
20231215,145400,157710489,990,990,990,990,101
|
|
20231215,145300,157610499,990,990,990,990,1500
|
|
20231215,145200,156125499,990,990,990,990,65
|
|
20231215,145100,156061149,989,989,989,989,406
|
|
20231215,145000,155659615,990,990,990,990,0
|
|
20231215,144900,155659615,990,990,990,990,100
|
|
20231215,144800,155560615,990,990,990,990,0
|
|
20231215,144700,155560615,990,990,990,990,0
|
|
20231215,144600,155560615,990,990,990,989,2963
|
|
20231215,144500,152630059,990,990,990,990,665
|
|
20231215,144400,151971709,990,990,990,990,118
|
|
20231215,144300,151854889,990,991,991,990,3972
|
|
20231215,144200,147922159,992,992,992,992,5
|
|
20231215,144100,147917199,992,992,992,992,2
|
|
20231215,144000,147915215,992,992,992,991,267
|
|
20231215,143900,147650379,993,993,993,993,5
|
|
20231215,143800,147645414,993,993,993,993,10
|
|
20231215,143700,147635484,993,993,993,993,6
|
|
20231215,143600,147629526,993,993,993,993,0
|
|
20231215,143500,147629526,993,993,993,993,3
|
|
20231215,143400,147626547,993,993,993,993,0
|
|
20231215,143300,147626547,993,993,993,993,3
|
|
20231215,143200,147623568,995,995,995,995,0
|
|
20231215,143100,147623568,995,995,995,995,0
|
|
20231215,143000,147623568,995,995,995,995,0
|
|
20231215,142900,147623568,995,995,995,995,0
|
|
20231215,142800,147623568,995,995,995,995,0
|
|
20231215,142700,147623568,995,995,995,995,0
|
|
20231215,142600,147623568,995,995,995,995,10
|
|
20231215,142500,147613618,995,995,995,995,11
|
|
20231215,142400,147602673,997,997,997,997,0
|
|
20231215,142300,147602673,997,997,997,997,0
|
|
20231215,142200,147602673,997,997,997,997,0
|
|
20231215,142100,147602673,997,997,997,997,0
|
|
20231215,142000,147602673,997,997,997,997,2
|
|
20231215,141900,147600679,998,998,998,998,0
|
|
20231215,141800,147600679,998,998,998,998,0
|
|
20231215,141700,147600679,998,998,998,998,0
|
|
20231215,141600,147600679,998,998,998,998,0
|
|
20231215,141500,147600679,998,998,998,998,205
|
|
20231215,141400,147396089,998,995,998,989,19070
|
|
20231215,141300,128490016,995,995,995,995,0
|
|
20231215,141200,128490016,995,995,995,995,0
|
|
20231215,141100,128490016,995,995,995,995,292
|
|
20231215,141000,128199476,995,995,995,995,0
|
|
20231215,140900,128199476,995,996,996,995,399
|
|
20231215,140800,127802077,997,997,997,997,0
|
|
20231215,140700,127802077,997,997,997,997,0
|
|
20231215,140600,127802077,997,997,997,997,0
|
|
20231215,140500,127802077,997,997,997,997,30
|
|
20231215,140400,127772167,997,997,997,997,0
|
|
20231215,140300,127772167,997,997,997,997,6
|
|
20231215,140200,127766185,998,998,998,998,0
|
|
20231215,140100,127766185,998,998,998,998,0
|
|
20231215,140000,127766185,998,998,998,998,107
|
|
20231215,135900,127659399,998,998,998,998,0
|
|
20231215,135800,127659399,998,998,998,998,20
|
|
20231215,135700,127639439,998,995,998,995,1001
|
|
20231215,135600,126643441,998,998,998,998,0
|
|
20231215,135500,126643441,998,998,998,998,0
|
|
20231215,135400,126643441,998,998,998,998,1
|
|
20231215,135300,126642443,998,998,998,998,1
|
|
20231215,135200,126641445,995,995,995,995,0
|
|
20231215,135100,126641445,995,995,995,995,0
|
|
20231215,135000,126641445,995,995,995,995,0
|
|
20231215,134900,126641445,995,995,995,995,915
|
|
20231215,134800,125731020,995,995,995,995,0
|
|
20231215,134700,125731020,995,995,995,995,0
|
|
20231215,134600,125731020,995,995,995,995,0
|
|
20231215,134500,125731020,995,995,995,995,0
|
|
20231215,134400,125731020,995,995,995,995,0
|
|
20231215,134300,125731020,995,995,995,995,3
|
|
20231215,134200,125728035,995,995,995,995,0
|
|
20231215,134100,125728035,995,995,995,995,0
|
|
20231215,134000,125728035,995,995,995,995,0
|
|
20231215,133900,125728035,995,995,995,995,0
|
|
20231215,133800,125728035,995,995,995,995,0
|
|
20231215,133700,125728035,995,995,995,995,22
|
|
20231215,133600,125706145,996,996,996,996,1478
|
|
20231215,133500,124234057,998,998,998,998,3
|
|
20231215,133400,124231063,998,998,998,998,0
|
|
20231215,133300,124231063,998,998,998,998,0
|
|
20231215,133200,124231063,998,998,998,998,1
|
|
20231215,133100,124230065,998,996,998,996,1847
|
|
20231215,133000,122390043,996,996,996,996,0
|
|
20231215,132900,122390043,996,996,996,996,0
|
|
20231215,132800,122390043,996,996,996,996,509
|
|
20231215,132700,121883079,996,996,996,996,0
|
|
20231215,132600,121883079,996,996,996,996,6
|
|
20231215,132500,121877103,996,996,996,996,10
|
|
20231215,132400,121867143,996,996,996,996,0
|
|
20231215,132300,121867143,996,996,996,996,0
|
|
20231215,132200,121867143,996,996,996,996,5
|
|
20231215,132100,121862163,996,996,996,996,1111
|
|
20231215,132000,120755607,995,995,995,995,0
|
|
20231215,131900,120755607,995,995,995,995,0
|
|
20231215,131800,120755607,995,995,995,995,0
|
|
20231215,131700,120755607,995,995,995,995,135
|
|
20231215,131600,120621282,996,996,996,996,0
|
|
20231215,131500,120621282,996,996,996,996,0
|
|
20231215,131400,120621282,996,996,996,996,0
|
|
20231215,131300,120621282,996,996,996,996,10
|
|
20231215,131200,120611322,996,997,997,996,49
|
|
20231215,131100,120562470,997,997,997,997,0
|
|
20231215,131000,120562470,997,997,997,997,200
|
|
20231215,130900,120363070,998,998,998,998,0
|
|
20231215,130800,120363070,998,998,998,998,0
|
|
20231215,130700,120363070,998,998,998,998,4
|
|
20231215,130600,120359078,999,999,999,999,204
|
|
20231215,130500,120155282,998,998,998,998,0
|
|
20231215,130400,120155282,998,998,998,998,1139
|
|
20231215,130300,119018560,998,999,999,998,7
|
|
20231215,130200,119011568,999,998,999,998,253
|
|
20231215,130100,118758863,998,998,998,998,41
|
|
20231215,130000,118717945,998,998,998,998,40
|
|
20231215,125900,118678025,998,998,998,998,49
|
|
20231215,125800,118629123,998,998,998,998,219
|
|
20231215,125700,118410561,998,998,998,998,0
|
|
20231215,125600,118410561,998,998,998,998,5
|
|
20231215,125500,118405571,998,998,998,998,75
|
|
20231215,125400,118330721,998,998,998,998,0
|
|
20231215,125300,118330721,998,998,998,998,0
|
|
20231215,125200,118330721,998,998,998,998,0
|
|
20231215,125100,118330721,998,998,998,998,10
|
|
20231215,125000,118320741,998,997,998,997,101
|
|
20231215,124900,118220043,997,997,997,997,101
|
|
20231215,124800,118119346,997,997,997,997,0
|
|
20231215,124700,118119346,997,997,997,997,100
|
|
20231215,124600,118019646,997,997,997,997,1
|
|
20231215,124500,118018649,991,991,991,991,0
|
|
20231215,124400,118018649,991,991,991,991,6593
|
|
20231215,124300,111484986,992,992,992,992,2269
|
|
20231215,124200,109234138,993,993,993,993,0
|
|
20231215,124100,109234138,993,993,993,993,105
|
|
20231215,124000,109129873,993,993,993,993,2346
|
|
20231215,123900,106800295,994,995,995,994,1736
|
|
20231215,123800,105074336,995,995,995,995,0
|
|
20231215,123700,105074336,995,995,995,995,0
|
|
20231215,123600,105074336,995,995,995,995,1988
|
|
20231215,123500,103096276,997,997,997,997,0
|
|
20231215,123400,103096276,997,997,997,997,0
|
|
20231215,123300,103096276,997,997,997,997,30
|
|
20231215,123200,103066366,997,997,997,997,0
|
|
20231215,123100,103066366,997,997,997,997,0
|
|
20231215,123000,103066366,997,997,997,997,0
|
|
20231215,122900,103066366,997,997,997,997,0
|
|
20231215,122800,103066366,997,997,997,997,3
|
|
20231215,122700,103063375,997,997,997,997,0
|
|
20231215,122600,103063375,997,997,997,997,0
|
|
20231215,122500,103063375,997,997,997,997,0
|
|
20231215,122400,103063375,997,997,997,997,0
|
|
20231215,122300,103063375,997,997,997,997,0
|
|
20231215,122200,103063375,997,997,997,997,0
|
|
20231215,122100,103063375,997,997,997,997,0
|
|
20231215,122000,103063375,997,997,997,997,0
|
|
20231215,121900,103063375,997,997,997,997,0
|
|
20231215,121800,103063375,997,997,997,997,0
|
|
20231215,121700,103063375,997,997,997,997,197
|
|
20231215,121600,102866966,997,997,997,997,0
|
|
20231215,121500,102866966,997,997,997,997,0
|
|
20231215,121400,102866966,997,997,997,997,0
|
|
20231215,121300,102866966,997,997,997,997,220
|
|
20231215,121200,102647626,993,993,993,993,1
|
|
20231215,121100,102646633,997,997,997,997,0
|
|
20231215,121000,102646633,997,996,997,996,10
|
|
20231215,120900,102636672,996,996,996,996,217
|
|
20231215,120800,102420540,996,996,996,996,1
|
|
20231215,120700,102419544,993,993,993,993,40
|
|
20231215,120600,102379824,993,993,993,993,0
|
|
20231215,120500,102379824,993,993,993,993,0
|
|
20231215,120400,102379824,993,993,993,993,70
|
|
20231215,120300,102310314,993,993,993,993,6
|
|
20231215,120200,102304356,993,993,993,993,137
|
|
20231215,120100,102168315,993,993,993,993,0
|
|
20231215,120000,102168315,993,993,993,993,0
|
|
20231215,115900,102168315,993,993,993,993,0
|
|
20231215,115800,102168315,993,993,993,993,20
|
|
20231215,115700,102148455,993,993,993,993,302
|
|
20231215,115600,101848569,993,993,993,993,0
|
|
20231215,115500,101848569,993,993,993,993,0
|
|
20231215,115400,101848569,993,993,993,993,0
|
|
20231215,115300,101848569,993,994,994,993,1543
|
|
20231215,115200,100315187,994,995,995,994,8000
|
|
20231215,115100,92356802,998,998,998,998,0
|
|
20231215,115000,92356802,998,998,998,998,0
|
|
20231215,114900,92356802,998,998,998,998,203
|
|
20231215,114800,92154208,995,995,995,995,67
|
|
20231215,114700,92087543,998,998,998,998,0
|
|
20231215,114600,92087543,998,998,998,998,211
|
|
20231215,114500,91876965,998,998,998,998,0
|
|
20231215,114400,91876965,998,997,998,996,6043
|
|
20231215,114300,85855733,999,999,999,999,0
|
|
20231215,114200,85855733,999,999,999,999,0
|
|
20231215,114100,85855733,999,999,999,999,0
|
|
20231215,114000,85855733,999,999,999,999,0
|
|
20231215,113900,85855733,999,999,999,999,0
|
|
20231215,113800,85855733,999,999,999,999,0
|
|
20231215,113700,85855733,999,999,999,999,0
|
|
20231215,113600,85855733,999,999,999,999,0
|
|
20231215,113500,85855733,999,999,999,999,0
|
|
20231215,113400,85855733,999,999,999,999,0
|
|
20231215,113300,85855733,999,999,999,999,5
|
|
20231215,113200,85850738,999,999,999,999,0
|
|
20231215,113100,85850738,999,998,999,997,2268
|
|
20231215,113000,83586978,999,999,999,999,0
|
|
20231215,112900,83586978,999,999,999,999,0
|
|
20231215,112800,83586978,999,999,999,999,1678
|
|
20231215,112700,81910656,998,998,998,998,24
|
|
20231215,112600,81886704,999,999,999,999,0
|
|
20231215,112500,81886704,999,999,999,999,0
|
|
20231215,112400,81886704,999,999,999,999,1000
|
|
20231215,112300,80887704,998,998,998,998,0
|
|
20231215,112200,80887704,998,998,998,998,0
|
|
20231215,112100,80887704,998,998,998,998,50
|
|
20231215,112000,80837804,998,998,998,998,0
|
|
20231215,111900,80837804,998,998,998,998,0
|
|
20231215,111800,80837804,998,998,998,998,8
|
|
20231215,111700,80829820,999,999,999,999,0
|
|
20231215,111600,80829820,999,999,999,999,1
|
|
20231215,111500,80828821,999,999,999,999,0
|
|
20231215,111400,80828821,999,999,999,999,99
|
|
20231215,111300,80729920,999,999,999,999,30
|
|
20231215,111200,80699950,999,999,999,999,0
|
|
20231215,111100,80699950,999,999,999,999,121
|
|
20231215,111000,80579071,998,999,999,998,48
|
|
20231215,110900,80531164,999,999,999,999,17
|
|
20231215,110800,80514181,999,999,999,999,0
|
|
20231215,110700,80514181,999,999,999,999,98
|
|
20231215,110600,80416279,999,999,999,999,0
|
|
20231215,110500,80416279,999,999,999,997,1302
|
|
20231215,110400,79117436,999,999,999,999,0
|
|
20231215,110300,79117436,999,999,999,999,0
|
|
20231215,110200,79117436,999,999,999,999,1
|
|
20231215,110100,79116437,999,999,999,999,0
|
|
20231215,110000,79116437,999,999,999,999,0
|
|
20231215,105900,79116437,999,998,999,998,1525
|
|
20231215,105800,77593887,998,998,998,998,0
|
|
20231215,105700,77593887,998,998,998,998,0
|
|
20231215,105600,77593887,998,998,998,998,0
|
|
20231215,105500,77593887,998,998,998,998,0
|
|
20231215,105400,77593887,998,998,998,998,387
|
|
20231215,105300,77207661,998,998,998,998,0
|
|
20231215,105200,77207661,998,998,998,998,0
|
|
20231215,105100,77207661,998,998,998,998,2613
|
|
20231215,105000,74599887,999,999,999,999,0
|
|
20231215,104900,74599887,999,999,999,999,0
|
|
20231215,104800,74599887,999,999,999,999,501
|
|
20231215,104700,74099388,999,999,999,999,0
|
|
20231215,104600,74099388,999,999,999,999,0
|
|
20231215,104500,74099388,999,999,999,999,70
|
|
20231215,104400,74029458,999,999,999,999,0
|
|
20231215,104300,74029458,999,999,999,999,0
|
|
20231215,104200,74029458,999,999,999,999,27
|
|
20231215,104100,74002485,999,999,999,999,201
|
|
20231215,104000,73801686,999,999,999,999,0
|
|
20231215,103900,73801686,999,999,999,999,50
|
|
20231215,103800,73751736,999,999,999,999,6
|
|
20231215,103700,73745742,1000,1000,1000,1000,0
|
|
20231215,103600,73745742,1000,1000,1000,1000,0
|
|
20231215,103500,73745742,1000,999,1000,999,50
|
|
20231215,103400,73695791,1000,1000,1000,1000,0
|
|
20231215,103300,73695791,1000,999,1000,999,600
|
|
20231215,103200,73096291,1000,1000,1000,1000,0
|
|
20231215,103100,73096291,1000,1000,1000,1000,0
|
|
20231215,103000,73096291,1000,999,1000,999,1231
|
|
20231215,102900,71865341,1000,1001,1001,1000,1225
|
|
20231215,102800,70640334,1000,1000,1000,1000,46
|
|
20231215,102700,70594334,1000,998,1000,998,4746
|
|
20231215,102600,65852070,998,998,998,998,1
|
|
20231215,102500,65851072,996,996,996,996,0
|
|
20231215,102400,65851072,996,996,996,996,0
|
|
20231215,102300,65851072,996,996,996,996,200
|
|
20231215,102200,65651872,996,996,996,996,782
|
|
20231215,102100,64873000,995,993,995,993,5272
|
|
20231215,102000,59630057,993,993,993,993,199
|
|
20231215,101900,59432450,993,993,993,993,0
|
|
20231215,101800,59432450,993,993,993,993,0
|
|
20231215,101700,59432450,993,993,993,993,0
|
|
20231215,101600,59432450,993,993,993,993,79
|
|
20231215,101500,59354003,993,993,993,993,0
|
|
20231215,101400,59354003,993,993,993,993,2
|
|
20231215,101300,59352017,993,993,993,993,2
|
|
20231215,101200,59350031,992,992,992,992,0
|
|
20231215,101100,59350031,992,992,992,992,0
|
|
20231215,101000,59350031,992,992,992,992,0
|
|
20231215,100900,59350031,992,992,992,992,10
|
|
20231215,100800,59340111,992,992,992,992,0
|
|
20231215,100700,59340111,992,992,992,992,0
|
|
20231215,100600,59340111,992,993,993,992,2930
|
|
20231215,100500,56433521,992,992,992,992,600
|
|
20231215,100400,55838321,993,992,993,992,1056
|
|
20231215,100300,54790762,991,991,991,991,0
|
|
20231215,100200,54790762,991,991,991,991,0
|
|
20231215,100100,54790762,991,991,991,991,97
|
|
20231215,100000,54694635,993,993,993,993,0
|
|
20231215,095900,54694635,993,993,993,993,40
|
|
20231215,095800,54654915,993,993,993,993,0
|
|
20231215,095700,54654915,993,993,993,993,102
|
|
20231215,095600,54553629,993,993,993,993,7
|
|
20231215,095500,54546678,993,990,993,990,101
|
|
20231215,095400,54446685,990,993,993,990,1011
|
|
20231215,095300,53445758,993,993,994,993,968
|
|
20231215,095200,52484533,993,993,993,993,121
|
|
20231215,095100,52364380,993,993,993,993,50
|
|
20231215,095000,52314730,993,993,993,993,1
|
|
20231215,094900,52313737,989,989,989,989,0
|
|
20231215,094800,52313737,989,989,989,989,1435
|
|
20231215,094700,50894522,993,989,993,989,2766
|
|
20231215,094600,48158944,989,993,993,989,2580
|
|
20231215,094500,45606106,990,990,990,990,20
|
|
20231215,094400,45586306,989,993,993,989,1403
|
|
20231215,094300,44196549,994,994,994,994,0
|
|
20231215,094200,44196549,994,994,994,994,51
|
|
20231215,094100,44145855,994,994,994,994,1000
|
|
20231215,094000,43151855,994,991,994,990,1886
|
|
20231215,093900,41284509,994,994,994,992,5089
|
|
20231215,093800,36236171,993,995,995,993,4181
|
|
20231215,093700,32080604,995,996,996,995,1948
|
|
20231215,093600,30142339,996,997,997,996,592
|
|
20231215,093500,29552519,998,998,998,998,0
|
|
20231215,093400,29552519,998,998,998,998,119
|
|
20231215,093300,29433757,999,998,999,998,742
|
|
20231215,093200,28692740,995,995,995,995,2
|
|
20231215,093100,28690750,998,998,998,998,2
|
|
20231215,093000,28688754,998,996,998,995,370
|
|
20231215,092900,28320498,996,993,996,993,16218
|
|
20231215,092800,12188715,993,993,993,993,1
|
|
20231215,092700,12187722,991,991,991,991,1000
|
|
20231215,092600,11196722,991,991,991,991,1
|
|
20231215,092500,11195731,993,993,993,993,848
|
|
20231215,092400,10353667,994,994,994,994,61
|
|
20231215,092300,10293033,994,994,994,994,250
|
|
20231215,092200,10044533,994,994,994,994,2
|
|
20231215,092100,10042545,994,994,994,994,4
|
|
20231215,092000,10038569,994,991,994,991,359
|
|
20231215,091900,9682797,995,995,995,995,0
|
|
20231215,091800,9682797,995,995,995,994,32
|
|
20231215,091700,9650987,991,991,991,991,610
|
|
20231215,091600,9046477,994,992,994,992,5079
|
|
20231215,091500,3997979,995,993,995,992,491
|
|
20231215,091400,3510894,993,993,993,993,169
|
|
20231215,091300,3343077,994,993,995,993,36
|
|
20231215,091200,3307291,993,993,993,993,100
|
|
20231215,091100,3207991,994,994,994,994,329
|
|
20231215,091000,2880965,995,994,995,994,61
|
|
20231215,090900,2820330,994,993,994,993,208
|
|
20231215,090800,2613785,993,992,993,992,1375
|
|
20231215,090700,1248910,992,992,992,992,3
|
|
20231215,090600,1245934,992,993,993,992,116
|
|
20231215,090500,1130847,993,993,993,993,15
|
|
20231215,090400,1115952,993,993,993,993,1
|
|
20231215,090300,1114959,993,993,993,993,10
|
|
20231215,090200,1105029,993,993,993,993,41
|
|
20231215,090100,1064316,992,991,992,991,88
|
|
20231215,090000,977064,989,990,990,989,987
|