697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,203400,91654248,817,817,817,817,688
|
|
20231211,203300,91654248,817,817,817,817,0
|
|
20231211,203200,91654248,817,817,817,817,0
|
|
20231211,203100,91654248,817,817,817,817,0
|
|
20231211,203000,91654248,817,817,817,817,0
|
|
20231211,202900,91654248,817,817,817,817,0
|
|
20231211,202800,91654248,817,817,817,817,0
|
|
20231211,202700,91654248,817,817,817,817,0
|
|
20231211,202600,91654248,817,817,817,817,0
|
|
20231211,202500,91654248,817,817,817,817,0
|
|
20231211,202400,91654248,817,817,817,817,0
|
|
20231211,202300,91654248,817,817,817,817,0
|
|
20231211,202200,91654248,817,817,817,817,0
|
|
20231211,202100,91654248,817,817,817,817,0
|
|
20231211,202000,91654248,817,817,817,817,0
|
|
20231211,201900,91654248,817,817,817,817,0
|
|
20231211,201800,91654248,817,817,817,817,0
|
|
20231211,201700,91654248,817,817,817,817,0
|
|
20231211,201600,91654248,817,817,817,817,0
|
|
20231211,201500,91654248,817,817,817,817,0
|
|
20231211,201400,91654248,817,817,817,817,0
|
|
20231211,201300,91654248,817,817,817,817,0
|
|
20231211,201200,91654248,817,817,817,817,0
|
|
20231211,201100,91654248,817,817,817,817,0
|
|
20231211,201000,91654248,817,817,817,817,0
|
|
20231211,200900,91654248,817,817,817,817,0
|
|
20231211,200800,91654248,817,817,817,817,0
|
|
20231211,200700,91654248,817,817,817,817,0
|
|
20231211,200600,91654248,817,817,817,817,0
|
|
20231211,200500,91654248,817,817,817,817,0
|
|
20231211,200400,91654248,817,817,817,817,688
|
|
20231211,200300,91654248,817,817,817,817,0
|
|
20231211,200200,91654248,817,817,817,817,0
|
|
20231211,200100,91654248,817,817,817,817,0
|
|
20231211,200000,91654248,817,817,817,817,0
|
|
20231211,195900,91654248,817,817,817,817,0
|
|
20231211,195800,91654248,817,817,817,817,0
|
|
20231211,195700,91654248,817,817,817,817,0
|
|
20231211,195600,91654248,817,817,817,817,0
|
|
20231211,195500,91654248,817,817,817,817,0
|
|
20231211,195400,91654248,817,817,817,817,0
|
|
20231211,195300,91654248,817,817,817,817,0
|
|
20231211,195200,91654248,817,817,817,817,0
|
|
20231211,195100,91654248,817,817,817,817,0
|
|
20231211,195000,91654248,817,817,817,817,0
|
|
20231211,194900,91654248,817,817,817,817,0
|
|
20231211,194800,91654248,817,817,817,817,0
|
|
20231211,194700,91654248,817,817,817,817,0
|
|
20231211,194600,91654248,817,817,817,817,0
|
|
20231211,194500,91654248,817,817,817,817,0
|
|
20231211,194400,91654248,817,817,817,817,0
|
|
20231211,194300,91654248,817,817,817,817,0
|
|
20231211,194200,91654248,817,817,817,817,0
|
|
20231211,194100,91654248,817,817,817,817,0
|
|
20231211,194000,91654248,817,817,817,817,0
|
|
20231211,193900,91654248,817,817,817,817,0
|
|
20231211,193800,91654248,817,817,817,817,0
|
|
20231211,193700,91654248,817,817,817,817,0
|
|
20231211,193600,91654248,817,817,817,817,0
|
|
20231211,193500,91654248,817,817,817,817,0
|
|
20231211,193400,91654248,817,817,817,817,688
|
|
20231211,193300,91654248,817,817,817,817,0
|
|
20231211,193200,91654248,817,817,817,817,0
|
|
20231211,193100,91654248,817,817,817,817,0
|
|
20231211,193000,91654248,817,817,817,817,0
|
|
20231211,192900,91654248,817,817,817,817,0
|
|
20231211,192800,91654248,817,817,817,817,0
|
|
20231211,192700,91654248,817,817,817,817,0
|
|
20231211,192600,91654248,817,817,817,817,0
|
|
20231211,192500,91654248,817,817,817,817,0
|
|
20231211,192400,91654248,817,817,817,817,0
|
|
20231211,192300,91654248,817,817,817,817,0
|
|
20231211,192200,91654248,817,817,817,817,0
|
|
20231211,192100,91654248,817,817,817,817,0
|
|
20231211,192000,91654248,817,817,817,817,0
|
|
20231211,191900,91654248,817,817,817,817,0
|
|
20231211,191800,91654248,817,817,817,817,0
|
|
20231211,191700,91654248,817,817,817,817,0
|
|
20231211,191600,91654248,817,817,817,817,0
|
|
20231211,191500,91654248,817,817,817,817,0
|
|
20231211,191400,91654248,817,817,817,817,0
|
|
20231211,191300,91654248,817,817,817,817,0
|
|
20231211,191200,91654248,817,817,817,817,0
|
|
20231211,191100,91654248,817,817,817,817,0
|
|
20231211,191000,91654248,817,817,817,817,0
|
|
20231211,190900,91654248,817,817,817,817,0
|
|
20231211,190800,91654248,817,817,817,817,0
|
|
20231211,190700,91654248,817,817,817,817,0
|
|
20231211,190600,91654248,817,817,817,817,0
|
|
20231211,190500,91654248,817,817,817,817,0
|
|
20231211,190400,91654248,817,817,817,817,688
|
|
20231211,190300,91654248,817,817,817,817,0
|
|
20231211,190200,91654248,817,817,817,817,0
|
|
20231211,190100,91654248,817,817,817,817,0
|
|
20231211,190000,91654248,817,817,817,817,0
|
|
20231211,185900,91654248,817,817,817,817,0
|
|
20231211,185800,91654248,817,817,817,817,0
|
|
20231211,185700,91654248,817,817,817,817,0
|
|
20231211,185600,91654248,817,817,817,817,0
|
|
20231211,185500,91654248,817,817,817,817,0
|
|
20231211,185400,91654248,817,817,817,817,0
|
|
20231211,185300,91654248,817,817,817,817,0
|
|
20231211,185200,91654248,817,817,817,817,0
|
|
20231211,185100,91654248,817,817,817,817,0
|
|
20231211,185000,91654248,817,817,817,817,0
|
|
20231211,184900,91654248,817,817,817,817,0
|
|
20231211,184800,91654248,817,817,817,817,0
|
|
20231211,184700,91654248,817,817,817,817,0
|
|
20231211,184600,91654248,817,817,817,817,0
|
|
20231211,184500,91654248,817,817,817,817,0
|
|
20231211,184400,91654248,817,817,817,817,0
|
|
20231211,184300,91654248,817,817,817,817,0
|
|
20231211,184200,91654248,817,817,817,817,0
|
|
20231211,184100,91654248,817,817,817,817,0
|
|
20231211,184000,91654248,817,817,817,817,0
|
|
20231211,183900,91654248,817,817,817,817,0
|
|
20231211,183800,91654248,817,817,817,817,0
|
|
20231211,183700,91654248,817,817,817,817,0
|
|
20231211,183600,91654248,817,817,817,817,0
|
|
20231211,183500,91654248,817,817,817,817,0
|
|
20231211,183400,91654248,817,817,817,817,688
|
|
20231211,183300,91654248,817,817,817,817,0
|
|
20231211,183200,91654248,817,817,817,817,0
|
|
20231211,183100,91654248,817,817,817,817,0
|
|
20231211,183000,91654248,817,817,817,817,0
|
|
20231211,182900,91654248,817,817,817,817,0
|
|
20231211,182800,91654248,817,817,817,817,0
|
|
20231211,182700,91654248,817,817,817,817,0
|
|
20231211,182600,91654248,817,817,817,817,0
|
|
20231211,182500,91654248,817,817,817,817,0
|
|
20231211,182400,91654248,817,817,817,817,0
|
|
20231211,182300,91654248,817,817,817,817,0
|
|
20231211,182200,91654248,817,817,817,817,0
|
|
20231211,182100,91654248,817,817,817,817,0
|
|
20231211,182000,91654248,817,817,817,817,0
|
|
20231211,181900,91654248,817,817,817,817,0
|
|
20231211,181800,91654248,817,817,817,817,0
|
|
20231211,181700,91654248,817,817,817,817,0
|
|
20231211,181600,91654248,817,817,817,817,0
|
|
20231211,181500,91654248,817,817,817,817,0
|
|
20231211,181400,91654248,817,817,817,817,0
|
|
20231211,181300,91654248,817,817,817,817,0
|
|
20231211,181200,91654248,817,817,817,817,0
|
|
20231211,181100,91654248,817,817,817,817,0
|
|
20231211,181000,91654248,817,817,817,817,0
|
|
20231211,180900,91654248,817,817,817,817,0
|
|
20231211,180800,91654248,817,817,817,817,0
|
|
20231211,180700,91654248,817,817,817,817,0
|
|
20231211,180600,91654248,817,817,817,817,0
|
|
20231211,180500,91654248,817,817,817,817,0
|
|
20231211,180400,91654248,817,817,817,817,688
|
|
20231211,180300,91654248,817,817,817,817,0
|
|
20231211,180200,91654248,817,817,817,817,0
|
|
20231211,180100,91654248,817,817,817,817,0
|
|
20231211,180000,91654248,817,817,817,817,0
|
|
20231211,175900,91654248,817,817,817,817,0
|
|
20231211,175800,91654248,817,817,817,817,0
|
|
20231211,175700,91654248,817,817,817,817,0
|
|
20231211,175600,91654248,817,817,817,817,0
|
|
20231211,175500,91654248,817,817,817,817,0
|
|
20231211,175400,91654248,817,817,817,817,0
|
|
20231211,175300,91654248,817,817,817,817,0
|
|
20231211,175200,91654248,817,817,817,817,0
|
|
20231211,175100,91654248,817,817,817,817,0
|
|
20231211,175000,91654248,817,817,817,817,0
|
|
20231211,174900,91654248,817,817,817,817,0
|
|
20231211,174800,91654248,817,817,817,817,0
|
|
20231211,174700,91654248,817,817,817,817,0
|
|
20231211,174600,91654248,817,817,817,817,0
|
|
20231211,174500,91654248,817,817,817,817,0
|
|
20231211,174400,91654248,817,817,817,817,0
|
|
20231211,174300,91654248,817,817,817,817,0
|
|
20231211,174200,91654248,817,817,817,817,0
|
|
20231211,174100,91654248,817,817,817,817,0
|
|
20231211,174000,91654248,817,817,817,817,0
|
|
20231211,173900,91654248,817,817,817,817,0
|
|
20231211,173800,91654248,817,817,817,817,0
|
|
20231211,173700,91654248,817,817,817,817,0
|
|
20231211,173600,91654248,817,817,817,817,0
|
|
20231211,173500,91654248,817,817,817,817,0
|
|
20231211,173400,91654248,817,817,817,817,688
|
|
20231211,173300,91654248,817,817,817,817,0
|
|
20231211,173200,91654248,817,817,817,817,0
|
|
20231211,173100,91654248,817,817,817,817,0
|
|
20231211,173000,91654248,817,817,817,817,0
|
|
20231211,172900,91654248,817,817,817,817,0
|
|
20231211,172800,91654248,817,817,817,817,0
|
|
20231211,172700,91654248,817,817,817,817,0
|
|
20231211,172600,91654248,817,817,817,817,0
|
|
20231211,172500,91654248,817,817,817,817,0
|
|
20231211,172400,91654248,817,817,817,817,0
|
|
20231211,172300,91654248,817,817,817,817,0
|
|
20231211,172200,91654248,817,817,817,817,0
|
|
20231211,172100,91654248,817,817,817,817,0
|
|
20231211,172000,91654248,817,817,817,817,0
|
|
20231211,171900,91654248,817,817,817,817,0
|
|
20231211,171800,91654248,817,817,817,817,0
|
|
20231211,171700,91654248,817,817,817,817,0
|
|
20231211,171600,91654248,817,817,817,817,0
|
|
20231211,171500,91654248,817,817,817,817,0
|
|
20231211,171400,91654248,817,817,817,817,0
|
|
20231211,171300,91654248,817,817,817,817,0
|
|
20231211,171200,91654248,817,817,817,817,0
|
|
20231211,171100,91654248,817,817,817,817,0
|
|
20231211,171000,91654248,817,817,817,817,0
|
|
20231211,170900,91654248,817,817,817,817,0
|
|
20231211,170800,91654248,817,817,817,817,0
|
|
20231211,170700,91654248,817,817,817,817,0
|
|
20231211,170600,91654248,817,817,817,817,0
|
|
20231211,170500,91654248,817,817,817,817,0
|
|
20231211,170400,91654248,817,817,817,817,688
|
|
20231211,170300,91654248,817,817,817,817,0
|
|
20231211,170200,91654248,817,817,817,817,0
|
|
20231211,170100,91654248,817,817,817,817,0
|
|
20231211,170000,91654248,817,817,817,817,0
|
|
20231211,165900,91654248,817,817,817,817,0
|
|
20231211,165800,91654248,817,817,817,817,0
|
|
20231211,165700,91654248,817,817,817,817,0
|
|
20231211,165600,91654248,817,817,817,817,0
|
|
20231211,165500,91654248,817,817,817,817,0
|
|
20231211,165400,91654248,817,817,817,817,0
|
|
20231211,165300,91654248,817,817,817,817,0
|
|
20231211,165200,91654248,817,817,817,817,0
|
|
20231211,165100,91654248,817,817,817,817,0
|
|
20231211,165000,91654248,817,817,817,817,0
|
|
20231211,164900,91654248,817,817,817,817,0
|
|
20231211,164800,91654248,817,817,817,817,0
|
|
20231211,164700,91654248,817,817,817,817,0
|
|
20231211,164600,91654248,817,817,817,817,0
|
|
20231211,164500,91654248,817,817,817,817,0
|
|
20231211,164400,91654248,817,817,817,817,0
|
|
20231211,164300,91654248,817,817,817,817,0
|
|
20231211,164200,91654248,817,817,817,817,0
|
|
20231211,164100,91654248,817,817,817,817,0
|
|
20231211,164000,91654248,817,817,817,817,0
|
|
20231211,163900,91654248,817,817,817,817,0
|
|
20231211,163800,91654248,817,817,817,817,0
|
|
20231211,163700,91654248,817,817,817,817,0
|
|
20231211,163600,91654248,817,817,817,817,0
|
|
20231211,163500,91654248,817,817,817,817,0
|
|
20231211,163400,91654248,817,817,817,817,688
|
|
20231211,163300,91654248,817,817,817,817,0
|
|
20231211,163200,91654248,817,817,817,817,0
|
|
20231211,163100,91654248,817,817,817,817,0
|
|
20231211,163000,91654248,817,817,817,817,0
|
|
20231211,162900,91654248,817,817,817,817,0
|
|
20231211,162800,91654248,817,817,817,817,0
|
|
20231211,162700,91654248,817,817,817,817,0
|
|
20231211,162600,91654248,817,817,817,817,0
|
|
20231211,162500,91654248,817,817,817,817,0
|
|
20231211,162400,91654248,817,817,817,817,0
|
|
20231211,162300,91654248,817,817,817,817,0
|
|
20231211,162200,91654248,817,817,817,817,0
|
|
20231211,162100,91654248,817,817,817,817,0
|
|
20231211,162000,91654248,817,817,817,817,0
|
|
20231211,161900,91654248,817,817,817,817,0
|
|
20231211,161800,91654248,817,817,817,817,0
|
|
20231211,161700,91654248,817,817,817,817,0
|
|
20231211,161600,91654248,817,817,817,817,0
|
|
20231211,161500,91654248,817,817,817,817,0
|
|
20231211,161400,91654248,817,817,817,817,0
|
|
20231211,161300,91654248,817,817,817,817,0
|
|
20231211,161200,91654248,817,817,817,817,0
|
|
20231211,161100,91654248,817,817,817,817,0
|
|
20231211,161000,91654248,817,817,817,817,0
|
|
20231211,160900,91654248,817,817,817,817,0
|
|
20231211,160800,91654248,817,817,817,817,0
|
|
20231211,160700,91654248,817,817,817,817,0
|
|
20231211,160600,91654248,817,817,817,817,0
|
|
20231211,160500,91654248,817,817,817,817,0
|
|
20231211,160400,91654248,817,817,817,817,688
|
|
20231211,160300,91654248,817,817,817,817,0
|
|
20231211,160200,91654248,817,817,817,817,0
|
|
20231211,160100,91654248,817,817,817,817,0
|
|
20231211,160000,91654248,817,817,817,817,0
|
|
20231211,155900,91654248,817,817,817,817,0
|
|
20231211,155800,91654248,817,817,817,817,0
|
|
20231211,155700,91654248,817,817,817,817,0
|
|
20231211,155600,91654248,817,817,817,817,0
|
|
20231211,155500,91654248,817,817,817,817,0
|
|
20231211,155400,91654248,817,817,817,817,0
|
|
20231211,155300,91654248,817,817,817,817,0
|
|
20231211,155200,91654248,817,817,817,817,0
|
|
20231211,155100,91654248,817,817,817,817,0
|
|
20231211,155000,91654248,817,817,817,817,0
|
|
20231211,154900,91654248,817,817,817,817,0
|
|
20231211,154800,91654248,817,817,817,817,0
|
|
20231211,154700,91654248,817,817,817,817,0
|
|
20231211,154600,91654248,817,817,817,817,0
|
|
20231211,154500,91654248,817,817,817,817,0
|
|
20231211,154400,91654248,817,817,817,817,0
|
|
20231211,154300,91654248,817,817,817,817,0
|
|
20231211,154200,91654248,817,817,817,817,0
|
|
20231211,154100,91654248,817,817,817,817,0
|
|
20231211,154000,91654248,817,817,817,817,0
|
|
20231211,153900,91654248,817,817,817,817,0
|
|
20231211,153800,91654248,817,817,817,817,0
|
|
20231211,153700,91654248,817,817,817,817,0
|
|
20231211,153600,91654248,817,817,817,817,0
|
|
20231211,153500,91654248,817,817,817,817,0
|
|
20231211,153400,91654248,817,817,817,817,688
|
|
20231211,153300,91654248,817,817,817,817,0
|
|
20231211,153200,91654248,817,817,817,817,0
|
|
20231211,153100,91654248,817,817,817,817,0
|
|
20231211,153000,91654248,817,817,817,817,688
|
|
20231211,152900,91092152,817,817,817,817,0
|
|
20231211,152800,91092152,817,817,817,817,0
|
|
20231211,152700,91092152,817,817,817,817,0
|
|
20231211,152600,91092152,817,817,817,817,0
|
|
20231211,152500,91092152,817,817,817,817,0
|
|
20231211,152400,91092152,817,817,817,817,0
|
|
20231211,152300,91092152,817,817,817,817,0
|
|
20231211,152200,91092152,817,817,817,817,0
|
|
20231211,152100,91092152,817,817,817,817,0
|
|
20231211,152000,91092152,817,817,817,817,0
|
|
20231211,151900,91092152,817,815,817,815,3
|
|
20231211,151800,91089705,815,815,815,815,156
|
|
20231211,151700,90962565,816,816,816,816,0
|
|
20231211,151600,90962565,816,816,816,816,990
|
|
20231211,151500,90154725,816,816,816,816,11
|
|
20231211,151400,90145749,817,817,817,817,0
|
|
20231211,151300,90145749,817,817,817,817,0
|
|
20231211,151200,90145749,817,817,817,817,0
|
|
20231211,151100,90145749,817,817,817,817,0
|
|
20231211,151000,90145749,817,817,817,817,0
|
|
20231211,150900,90145749,817,817,817,817,2
|
|
20231211,150800,90144115,817,817,817,817,0
|
|
20231211,150700,90144115,817,817,817,817,0
|
|
20231211,150600,90144115,817,817,817,817,1
|
|
20231211,150500,90143298,817,817,817,817,0
|
|
20231211,150400,90143298,817,817,817,817,0
|
|
20231211,150300,90143298,817,817,817,817,0
|
|
20231211,150200,90143298,817,817,817,817,10
|
|
20231211,150100,90135128,817,817,817,817,0
|
|
20231211,150000,90135128,817,817,817,817,0
|
|
20231211,145900,90135128,817,817,817,817,0
|
|
20231211,145800,90135128,817,817,817,817,0
|
|
20231211,145700,90135128,817,817,817,817,0
|
|
20231211,145600,90135128,817,817,817,817,0
|
|
20231211,145500,90135128,817,817,817,817,0
|
|
20231211,145400,90135128,817,817,817,817,0
|
|
20231211,145300,90135128,817,817,817,817,0
|
|
20231211,145200,90135128,817,817,817,817,1
|
|
20231211,145100,90134311,817,817,817,817,2
|
|
20231211,145000,90132677,817,817,817,817,2
|
|
20231211,144900,90131043,814,814,814,814,0
|
|
20231211,144800,90131043,814,814,814,814,0
|
|
20231211,144700,90131043,814,816,816,814,7165
|
|
20231211,144600,84295800,815,815,815,815,0
|
|
20231211,144500,84295800,815,815,815,815,0
|
|
20231211,144400,84295800,815,815,815,815,0
|
|
20231211,144300,84295800,815,815,815,815,0
|
|
20231211,144200,84295800,815,815,815,815,0
|
|
20231211,144100,84295800,815,815,815,815,0
|
|
20231211,144000,84295800,815,815,815,815,0
|
|
20231211,143900,84295800,815,815,815,815,0
|
|
20231211,143800,84295800,815,815,815,815,36
|
|
20231211,143700,84266460,817,817,817,817,0
|
|
20231211,143600,84266460,817,817,817,817,0
|
|
20231211,143500,84266460,817,817,817,817,0
|
|
20231211,143400,84266460,817,817,817,817,6
|
|
20231211,143300,84261558,817,817,817,817,0
|
|
20231211,143200,84261558,817,817,817,817,0
|
|
20231211,143100,84261558,817,817,817,817,30
|
|
20231211,143000,84237048,818,818,818,818,0
|
|
20231211,142900,84237048,818,818,818,818,0
|
|
20231211,142800,84237048,818,818,818,818,0
|
|
20231211,142700,84237048,818,818,818,818,1200
|
|
20231211,142600,83255448,818,818,818,818,0
|
|
20231211,142500,83255448,818,818,818,818,0
|
|
20231211,142400,83255448,818,818,818,818,0
|
|
20231211,142300,83255448,818,818,818,818,2
|
|
20231211,142200,83253812,818,818,818,818,10
|
|
20231211,142100,83245632,818,818,818,818,474
|
|
20231211,142000,82857900,818,818,818,818,0
|
|
20231211,141900,82857900,818,818,818,818,0
|
|
20231211,141800,82857900,818,818,818,818,0
|
|
20231211,141700,82857900,818,818,818,818,4865
|
|
20231211,141600,78878330,819,819,819,819,0
|
|
20231211,141500,78878330,819,819,819,819,0
|
|
20231211,141400,78878330,819,819,819,819,5
|
|
20231211,141300,78874235,819,819,819,819,0
|
|
20231211,141200,78874235,819,819,819,819,10
|
|
20231211,141100,78866045,819,819,819,819,0
|
|
20231211,141000,78866045,819,819,819,819,0
|
|
20231211,140900,78866045,819,819,819,819,0
|
|
20231211,140800,78866045,819,819,819,819,30
|
|
20231211,140700,78841475,816,816,816,816,642
|
|
20231211,140600,78317603,816,816,816,816,260
|
|
20231211,140500,78105443,816,816,816,816,0
|
|
20231211,140400,78105443,816,816,816,816,0
|
|
20231211,140300,78105443,816,816,816,816,124
|
|
20231211,140200,78004259,816,816,816,816,0
|
|
20231211,140100,78004259,816,816,816,816,0
|
|
20231211,140000,78004259,816,816,816,816,1
|
|
20231211,135900,78003443,816,816,816,816,100
|
|
20231211,135800,77921843,816,816,816,816,0
|
|
20231211,135700,77921843,816,816,816,816,0
|
|
20231211,135600,77921843,816,816,816,816,0
|
|
20231211,135500,77921843,816,816,816,816,0
|
|
20231211,135400,77921843,816,817,817,816,400
|
|
20231211,135300,77595423,816,816,816,816,0
|
|
20231211,135200,77595423,816,816,816,816,0
|
|
20231211,135100,77595423,816,816,816,816,0
|
|
20231211,135000,77595423,816,816,816,816,789
|
|
20231211,134900,76951599,816,816,816,816,0
|
|
20231211,134800,76951599,816,816,816,816,0
|
|
20231211,134700,76951599,816,816,816,816,8
|
|
20231211,134600,76945071,816,816,816,816,0
|
|
20231211,134500,76945071,816,816,816,816,0
|
|
20231211,134400,76945071,816,816,816,816,0
|
|
20231211,134300,76945071,816,816,816,816,0
|
|
20231211,134200,76945071,816,816,816,816,0
|
|
20231211,134100,76945071,816,816,816,816,0
|
|
20231211,134000,76945071,816,816,816,816,100
|
|
20231211,133900,76863471,816,816,816,816,0
|
|
20231211,133800,76863471,816,816,816,816,0
|
|
20231211,133700,76863471,816,816,816,816,0
|
|
20231211,133600,76863471,816,816,816,816,0
|
|
20231211,133500,76863471,816,816,816,816,0
|
|
20231211,133400,76863471,816,818,818,816,12
|
|
20231211,133300,76853676,816,816,816,816,0
|
|
20231211,133200,76853676,816,816,816,816,0
|
|
20231211,133100,76853676,816,816,816,816,0
|
|
20231211,133000,76853676,816,816,816,816,0
|
|
20231211,132900,76853676,816,816,816,816,0
|
|
20231211,132800,76853676,816,816,816,816,0
|
|
20231211,132700,76853676,816,816,816,816,0
|
|
20231211,132600,76853676,816,816,816,816,0
|
|
20231211,132500,76853676,816,816,816,816,0
|
|
20231211,132400,76853676,816,816,816,816,0
|
|
20231211,132300,76853676,816,816,816,816,0
|
|
20231211,132200,76853676,816,816,816,816,231
|
|
20231211,132100,76665180,815,815,815,815,0
|
|
20231211,132000,76665180,815,815,815,815,0
|
|
20231211,131900,76665180,815,815,815,815,0
|
|
20231211,131800,76665180,815,815,815,815,0
|
|
20231211,131700,76665180,815,815,815,815,0
|
|
20231211,131600,76665180,815,815,815,815,0
|
|
20231211,131500,76665180,815,815,815,815,0
|
|
20231211,131400,76665180,815,815,815,815,0
|
|
20231211,131300,76665180,815,815,815,815,0
|
|
20231211,131200,76665180,815,815,815,815,0
|
|
20231211,131100,76665180,815,815,815,815,0
|
|
20231211,131000,76665180,815,815,815,815,0
|
|
20231211,130900,76665180,815,815,815,815,0
|
|
20231211,130800,76665180,815,815,815,815,0
|
|
20231211,130700,76665180,815,815,815,815,0
|
|
20231211,130600,76665180,815,815,815,815,0
|
|
20231211,130500,76665180,815,815,815,815,0
|
|
20231211,130400,76665180,815,815,815,815,0
|
|
20231211,130300,76665180,815,818,818,815,2800
|
|
20231211,130200,74379227,818,818,818,818,0
|
|
20231211,130100,74379227,818,818,818,818,0
|
|
20231211,130000,74379227,818,818,818,818,0
|
|
20231211,125900,74379227,818,818,818,818,0
|
|
20231211,125800,74379227,818,818,818,818,0
|
|
20231211,125700,74379227,818,818,818,818,0
|
|
20231211,125600,74379227,818,818,818,818,572
|
|
20231211,125500,73911331,818,818,818,818,100
|
|
20231211,125400,73829531,819,819,819,819,0
|
|
20231211,125300,73829531,819,819,819,819,3
|
|
20231211,125200,73827074,819,819,819,819,0
|
|
20231211,125100,73827074,819,819,819,819,0
|
|
20231211,125000,73827074,819,819,819,819,0
|
|
20231211,124900,73827074,819,819,819,819,0
|
|
20231211,124800,73827074,819,819,819,819,0
|
|
20231211,124700,73827074,819,819,819,819,1257
|
|
20231211,124600,72797591,819,819,819,819,184
|
|
20231211,124500,72646895,819,819,819,819,0
|
|
20231211,124400,72646895,819,819,819,819,388
|
|
20231211,124300,72329123,818,818,818,818,0
|
|
20231211,124200,72329123,818,818,818,818,0
|
|
20231211,124100,72329123,818,818,818,818,1
|
|
20231211,124000,72328305,818,818,818,818,0
|
|
20231211,123900,72328305,818,818,818,818,0
|
|
20231211,123800,72328305,818,818,818,818,0
|
|
20231211,123700,72328305,818,818,818,818,0
|
|
20231211,123600,72328305,818,818,818,818,0
|
|
20231211,123500,72328305,818,818,818,818,0
|
|
20231211,123400,72328305,818,819,819,818,103
|
|
20231211,123300,72244049,819,819,819,819,3
|
|
20231211,123200,72241592,819,819,819,819,1
|
|
20231211,123100,72240773,818,818,818,818,0
|
|
20231211,123000,72240773,818,818,818,818,0
|
|
20231211,122900,72240773,818,818,818,818,0
|
|
20231211,122800,72240773,818,818,818,818,0
|
|
20231211,122700,72240773,818,818,818,818,0
|
|
20231211,122600,72240773,818,818,818,818,0
|
|
20231211,122500,72240773,818,818,818,818,0
|
|
20231211,122400,72240773,818,818,818,818,0
|
|
20231211,122300,72240773,818,818,818,818,0
|
|
20231211,122200,72240773,818,818,818,818,0
|
|
20231211,122100,72240773,818,818,818,818,0
|
|
20231211,122000,72240773,818,818,818,818,0
|
|
20231211,121900,72240773,818,818,818,818,0
|
|
20231211,121800,72240773,818,818,818,818,0
|
|
20231211,121700,72240773,818,818,818,818,0
|
|
20231211,121600,72240773,818,818,818,818,0
|
|
20231211,121500,72240773,818,818,818,818,0
|
|
20231211,121400,72240773,818,818,818,818,0
|
|
20231211,121300,72240773,818,818,818,818,0
|
|
20231211,121200,72240773,818,818,818,818,29
|
|
20231211,121100,72217051,818,818,818,818,0
|
|
20231211,121000,72217051,818,818,818,818,0
|
|
20231211,120900,72217051,818,818,818,818,1
|
|
20231211,120800,72216233,818,818,818,818,0
|
|
20231211,120700,72216233,818,818,818,818,0
|
|
20231211,120600,72216233,818,818,818,818,2
|
|
20231211,120500,72214597,819,819,819,819,0
|
|
20231211,120400,72214597,819,819,819,819,0
|
|
20231211,120300,72214597,819,819,819,819,0
|
|
20231211,120200,72214597,819,819,819,819,0
|
|
20231211,120100,72214597,819,819,819,819,0
|
|
20231211,120000,72214597,819,819,819,819,0
|
|
20231211,115900,72214597,819,819,819,819,0
|
|
20231211,115800,72214597,819,819,819,819,1
|
|
20231211,115700,72213778,819,819,819,819,0
|
|
20231211,115600,72213778,819,819,819,819,0
|
|
20231211,115500,72213778,819,819,819,819,0
|
|
20231211,115400,72213778,819,819,819,819,0
|
|
20231211,115300,72213778,819,819,819,819,0
|
|
20231211,115200,72213778,819,819,819,819,1
|
|
20231211,115100,72212959,819,819,819,819,10
|
|
20231211,115000,72204769,818,818,818,818,0
|
|
20231211,114900,72204769,818,818,818,818,0
|
|
20231211,114800,72204769,818,818,818,818,0
|
|
20231211,114700,72204769,818,818,818,818,1
|
|
20231211,114600,72203951,820,820,820,820,0
|
|
20231211,114500,72203951,820,820,820,820,0
|
|
20231211,114400,72203951,820,820,820,820,0
|
|
20231211,114300,72203951,820,820,820,820,0
|
|
20231211,114200,72203951,820,820,820,820,0
|
|
20231211,114100,72203951,820,820,820,820,0
|
|
20231211,114000,72203951,820,820,820,820,0
|
|
20231211,113900,72203951,820,820,820,820,0
|
|
20231211,113800,72203951,820,820,820,816,432
|
|
20231211,113700,71850112,820,820,820,820,0
|
|
20231211,113600,71850112,820,820,820,820,0
|
|
20231211,113500,71850112,820,819,820,819,1628
|
|
20231211,113400,70515153,820,820,820,820,30
|
|
20231211,113300,70490553,820,819,820,819,5
|
|
20231211,113200,70486454,815,815,815,815,0
|
|
20231211,113100,70486454,815,815,815,815,0
|
|
20231211,113000,70486454,815,815,815,815,2
|
|
20231211,112900,70484824,815,815,815,815,1
|
|
20231211,112800,70484009,815,815,815,815,450
|
|
20231211,112700,70117259,815,815,815,815,0
|
|
20231211,112600,70117259,815,815,815,815,0
|
|
20231211,112500,70117259,815,817,817,815,1900
|
|
20231211,112400,68566672,817,818,818,817,200
|
|
20231211,112300,68403192,820,820,820,820,0
|
|
20231211,112200,68403192,820,820,820,820,1
|
|
20231211,112100,68402372,820,819,820,819,12
|
|
20231211,112000,68392535,816,816,816,816,0
|
|
20231211,111900,68392535,816,816,816,816,0
|
|
20231211,111800,68392535,816,816,816,816,0
|
|
20231211,111700,68392535,816,816,816,816,0
|
|
20231211,111600,68392535,816,816,816,816,0
|
|
20231211,111500,68392535,816,816,816,816,0
|
|
20231211,111400,68392535,816,816,816,816,0
|
|
20231211,111300,68392535,816,816,816,816,0
|
|
20231211,111200,68392535,816,816,816,816,0
|
|
20231211,111100,68392535,816,816,816,816,0
|
|
20231211,111000,68392535,816,816,816,816,0
|
|
20231211,110900,68392535,816,816,816,816,0
|
|
20231211,110800,68392535,816,816,816,816,0
|
|
20231211,110700,68392535,816,816,816,816,0
|
|
20231211,110600,68392535,816,816,816,816,0
|
|
20231211,110500,68392535,816,816,816,816,0
|
|
20231211,110400,68392535,816,816,816,816,0
|
|
20231211,110300,68392535,816,816,816,816,0
|
|
20231211,110200,68392535,816,816,816,816,0
|
|
20231211,110100,68392535,816,816,816,816,0
|
|
20231211,110000,68392535,816,816,816,816,2
|
|
20231211,105900,68390903,816,816,816,816,0
|
|
20231211,105800,68390903,816,816,816,816,0
|
|
20231211,105700,68390903,816,816,816,816,0
|
|
20231211,105600,68390903,816,816,816,816,0
|
|
20231211,105500,68390903,816,816,816,816,0
|
|
20231211,105400,68390903,816,816,816,816,0
|
|
20231211,105300,68390903,816,816,816,816,0
|
|
20231211,105200,68390903,816,816,816,816,0
|
|
20231211,105100,68390903,816,816,816,816,0
|
|
20231211,105000,68390903,816,816,816,816,0
|
|
20231211,104900,68390903,816,816,816,816,0
|
|
20231211,104800,68390903,816,817,817,816,2
|
|
20231211,104700,68389270,817,817,817,817,4467
|
|
20231211,104600,64739731,817,817,817,817,1
|
|
20231211,104500,64738914,817,817,817,817,0
|
|
20231211,104400,64738914,817,817,817,817,1
|
|
20231211,104300,64738097,815,815,815,815,2
|
|
20231211,104200,64736467,816,816,816,816,0
|
|
20231211,104100,64736467,816,816,816,816,0
|
|
20231211,104000,64736467,816,816,816,816,0
|
|
20231211,103900,64736467,816,816,816,816,300
|
|
20231211,103800,64491667,815,815,815,815,0
|
|
20231211,103700,64491667,815,815,815,815,19
|
|
20231211,103600,64476182,815,815,815,815,0
|
|
20231211,103500,64476182,815,815,815,815,0
|
|
20231211,103400,64476182,815,815,815,815,0
|
|
20231211,103300,64476182,815,815,815,815,0
|
|
20231211,103200,64476182,815,815,815,815,0
|
|
20231211,103100,64476182,815,815,815,815,0
|
|
20231211,103000,64476182,815,815,815,815,5
|
|
20231211,102900,64472107,815,815,815,815,0
|
|
20231211,102800,64472107,815,815,815,815,0
|
|
20231211,102700,64472107,815,815,815,815,0
|
|
20231211,102600,64472107,815,815,815,815,0
|
|
20231211,102500,64472107,815,816,816,815,3026
|
|
20231211,102400,62005914,817,817,817,817,0
|
|
20231211,102300,62005914,817,817,817,817,0
|
|
20231211,102200,62005914,817,817,817,817,1220
|
|
20231211,102100,61009174,822,822,822,822,0
|
|
20231211,102000,61009174,822,817,822,817,53
|
|
20231211,101900,60965623,822,822,822,822,0
|
|
20231211,101800,60965623,822,822,822,822,0
|
|
20231211,101700,60965623,822,822,822,822,0
|
|
20231211,101600,60965623,822,819,822,819,40
|
|
20231211,101500,60932827,822,822,822,822,0
|
|
20231211,101400,60932827,822,822,822,822,0
|
|
20231211,101300,60932827,822,822,822,822,0
|
|
20231211,101200,60932827,822,822,822,822,1300
|
|
20231211,101100,59864227,821,821,821,821,1
|
|
20231211,101000,59863406,821,821,821,821,0
|
|
20231211,100900,59863406,821,821,821,821,0
|
|
20231211,100800,59863406,821,821,821,821,3
|
|
20231211,100700,59860943,821,822,822,821,11
|
|
20231211,100600,59851903,823,823,823,823,0
|
|
20231211,100500,59851903,823,823,823,823,0
|
|
20231211,100400,59851903,823,823,823,823,0
|
|
20231211,100300,59851903,823,823,823,823,1217
|
|
20231211,100200,58850312,823,823,823,823,0
|
|
20231211,100100,58850312,823,823,823,823,0
|
|
20231211,100000,58850312,823,822,823,822,8783
|
|
20231211,095900,51621953,823,823,823,823,0
|
|
20231211,095800,51621953,823,823,823,823,1
|
|
20231211,095700,51621130,823,823,823,823,108
|
|
20231211,095600,51532246,823,823,823,823,1338
|
|
20231211,095500,50431072,826,826,826,826,0
|
|
20231211,095400,50431072,826,826,826,826,0
|
|
20231211,095300,50431072,826,826,826,826,3
|
|
20231211,095200,50428594,823,823,823,823,219
|
|
20231211,095100,50248357,823,823,823,823,0
|
|
20231211,095000,50248357,823,823,823,823,64
|
|
20231211,094900,50195685,826,826,826,826,0
|
|
20231211,094800,50195685,826,826,826,826,0
|
|
20231211,094700,50195685,826,826,826,826,0
|
|
20231211,094600,50195685,826,826,826,826,0
|
|
20231211,094500,50195685,826,826,826,826,100
|
|
20231211,094400,50113085,827,827,827,827,0
|
|
20231211,094300,50113085,827,827,827,827,0
|
|
20231211,094200,50113085,827,827,827,823,1073
|
|
20231211,094100,49229982,829,829,829,829,0
|
|
20231211,094000,49229982,829,829,829,823,20505
|
|
20231211,093900,32322258,829,829,829,829,20
|
|
20231211,093800,32305678,829,829,829,829,1705
|
|
20231211,093700,30892233,826,826,826,826,400
|
|
20231211,093600,30561833,826,827,827,826,2
|
|
20231211,093500,30560180,831,826,831,826,1519
|
|
20231211,093400,29298984,823,823,823,823,200
|
|
20231211,093300,29134384,823,823,823,823,5100
|
|
20231211,093200,24937084,823,829,829,823,777
|
|
20231211,093100,24294551,839,817,839,817,3457
|
|
20231211,093000,21453802,815,815,815,815,774
|
|
20231211,092900,20822992,815,815,815,815,285
|
|
20231211,092800,20590717,815,815,815,815,121
|
|
20231211,092700,20492102,814,813,814,813,701
|
|
20231211,092600,19921989,812,811,812,811,12962
|
|
20231211,092500,9407272,811,810,811,810,653
|
|
20231211,092400,8878341,811,810,811,810,1002
|
|
20231211,092300,8066719,811,812,812,811,19
|
|
20231211,092200,8051305,812,812,812,812,2
|
|
20231211,092100,8049681,812,812,812,812,1
|
|
20231211,092000,8048869,812,812,812,812,2
|
|
20231211,091900,8047245,812,812,812,812,2
|
|
20231211,091800,8045621,812,812,812,812,51
|
|
20231211,091700,8004209,812,812,812,812,2
|
|
20231211,091600,8002585,812,812,812,812,26
|
|
20231211,091500,7981473,812,812,812,811,162
|
|
20231211,091400,7850029,812,812,812,812,67
|
|
20231211,091300,7795625,811,811,811,811,197
|
|
20231211,091200,7635858,811,810,811,810,5232
|
|
20231211,091100,3397935,810,810,810,810,4
|
|
20231211,091000,3394695,810,810,810,809,10
|
|
20231211,090900,3386597,810,810,810,810,13
|
|
20231211,090800,3376067,810,809,810,809,81
|
|
20231211,090700,3310535,809,809,809,809,301
|
|
20231211,090600,3067026,809,809,809,809,2
|
|
20231211,090500,3065408,809,809,809,809,119
|
|
20231211,090400,2969137,810,807,810,807,1218
|
|
20231211,090300,1983982,808,809,809,807,143
|
|
20231211,090200,1868576,810,810,810,810,1
|
|
20231211,090100,1867766,807,805,807,803,302
|
|
20231211,090000,1624086,807,806,807,803,2021
|