738 lines
31 KiB
CSV
738 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,211500,99848197,509,509,509,509,2433
|
|
20231211,211400,99848197,509,509,509,509,0
|
|
20231211,211300,99848197,509,509,509,509,0
|
|
20231211,211200,99848197,509,509,509,509,0
|
|
20231211,211100,99848197,509,509,509,509,0
|
|
20231211,211000,99848197,509,509,509,509,0
|
|
20231211,210900,99848197,509,509,509,509,0
|
|
20231211,210800,99848197,509,509,509,509,0
|
|
20231211,210700,99848197,509,509,509,509,0
|
|
20231211,210600,99848197,509,509,509,509,0
|
|
20231211,210500,99848197,509,509,509,509,0
|
|
20231211,210400,99848197,509,509,509,509,0
|
|
20231211,210300,99848197,509,509,509,509,0
|
|
20231211,210200,99848197,509,509,509,509,0
|
|
20231211,210100,99848197,509,509,509,509,0
|
|
20231211,210000,99848197,509,509,509,509,0
|
|
20231211,205900,99848197,509,509,509,509,0
|
|
20231211,205800,99848197,509,509,509,509,0
|
|
20231211,205700,99848197,509,509,509,509,0
|
|
20231211,205600,99848197,509,509,509,509,0
|
|
20231211,205500,99848197,509,509,509,509,0
|
|
20231211,205400,99848197,509,509,509,509,0
|
|
20231211,205300,99848197,509,509,509,509,0
|
|
20231211,205200,99848197,509,509,509,509,0
|
|
20231211,205100,99848197,509,509,509,509,0
|
|
20231211,205000,99848197,509,509,509,509,0
|
|
20231211,204900,99848197,509,509,509,509,0
|
|
20231211,204800,99848197,509,509,509,509,0
|
|
20231211,204700,99848197,509,509,509,509,0
|
|
20231211,204600,99848197,509,509,509,509,0
|
|
20231211,204500,99848197,509,509,509,509,2433
|
|
20231211,204400,99848197,509,509,509,509,0
|
|
20231211,204300,99848197,509,509,509,509,0
|
|
20231211,204200,99848197,509,509,509,509,0
|
|
20231211,204100,99848197,509,509,509,509,0
|
|
20231211,204000,99848197,509,509,509,509,0
|
|
20231211,203900,99848197,509,509,509,509,0
|
|
20231211,203800,99848197,509,509,509,509,0
|
|
20231211,203700,99848197,509,509,509,509,0
|
|
20231211,203600,99848197,509,509,509,509,0
|
|
20231211,203500,99848197,509,509,509,509,0
|
|
20231211,203400,99848197,509,509,509,509,0
|
|
20231211,203300,99848197,509,509,509,509,0
|
|
20231211,203200,99848197,509,509,509,509,0
|
|
20231211,203100,99848197,509,509,509,509,0
|
|
20231211,203000,99848197,509,509,509,509,0
|
|
20231211,202900,99848197,509,509,509,509,0
|
|
20231211,202800,99848197,509,509,509,509,0
|
|
20231211,202700,99848197,509,509,509,509,0
|
|
20231211,202600,99848197,509,509,509,509,0
|
|
20231211,202500,99848197,509,509,509,509,0
|
|
20231211,202400,99848197,509,509,509,509,0
|
|
20231211,202300,99848197,509,509,509,509,0
|
|
20231211,202200,99848197,509,509,509,509,0
|
|
20231211,202100,99848197,509,509,509,509,0
|
|
20231211,202000,99848197,509,509,509,509,0
|
|
20231211,201900,99848197,509,509,509,509,0
|
|
20231211,201800,99848197,509,509,509,509,0
|
|
20231211,201700,99848197,509,509,509,509,0
|
|
20231211,201600,99848197,509,509,509,509,0
|
|
20231211,201500,99848197,509,509,509,509,2433
|
|
20231211,201400,99848197,509,509,509,509,0
|
|
20231211,201300,99848197,509,509,509,509,0
|
|
20231211,201200,99848197,509,509,509,509,0
|
|
20231211,201100,99848197,509,509,509,509,0
|
|
20231211,201000,99848197,509,509,509,509,0
|
|
20231211,200900,99848197,509,509,509,509,0
|
|
20231211,200800,99848197,509,509,509,509,0
|
|
20231211,200700,99848197,509,509,509,509,0
|
|
20231211,200600,99848197,509,509,509,509,0
|
|
20231211,200500,99848197,509,509,509,509,0
|
|
20231211,200400,99848197,509,509,509,509,0
|
|
20231211,200300,99848197,509,509,509,509,0
|
|
20231211,200200,99848197,509,509,509,509,0
|
|
20231211,200100,99848197,509,509,509,509,0
|
|
20231211,200000,99848197,509,509,509,509,0
|
|
20231211,195900,99848197,509,509,509,509,0
|
|
20231211,195800,99848197,509,509,509,509,0
|
|
20231211,195700,99848197,509,509,509,509,0
|
|
20231211,195600,99848197,509,509,509,509,0
|
|
20231211,195500,99848197,509,509,509,509,0
|
|
20231211,195400,99848197,509,509,509,509,0
|
|
20231211,195300,99848197,509,509,509,509,0
|
|
20231211,195200,99848197,509,509,509,509,0
|
|
20231211,195100,99848197,509,509,509,509,0
|
|
20231211,195000,99848197,509,509,509,509,0
|
|
20231211,194900,99848197,509,509,509,509,0
|
|
20231211,194800,99848197,509,509,509,509,0
|
|
20231211,194700,99848197,509,509,509,509,0
|
|
20231211,194600,99848197,509,509,509,509,0
|
|
20231211,194500,99848197,509,509,509,509,2433
|
|
20231211,194400,99848197,509,509,509,509,0
|
|
20231211,194300,99848197,509,509,509,509,0
|
|
20231211,194200,99848197,509,509,509,509,0
|
|
20231211,194100,99848197,509,509,509,509,0
|
|
20231211,194000,99848197,509,509,509,509,0
|
|
20231211,193900,99848197,509,509,509,509,0
|
|
20231211,193800,99848197,509,509,509,509,0
|
|
20231211,193700,99848197,509,509,509,509,0
|
|
20231211,193600,99848197,509,509,509,509,0
|
|
20231211,193500,99848197,509,509,509,509,0
|
|
20231211,193400,99848197,509,509,509,509,0
|
|
20231211,193300,99848197,509,509,509,509,0
|
|
20231211,193200,99848197,509,509,509,509,0
|
|
20231211,193100,99848197,509,509,509,509,0
|
|
20231211,193000,99848197,509,509,509,509,0
|
|
20231211,192900,99848197,509,509,509,509,0
|
|
20231211,192800,99848197,509,509,509,509,0
|
|
20231211,192700,99848197,509,509,509,509,0
|
|
20231211,192600,99848197,509,509,509,509,0
|
|
20231211,192500,99848197,509,509,509,509,0
|
|
20231211,192400,99848197,509,509,509,509,0
|
|
20231211,192300,99848197,509,509,509,509,0
|
|
20231211,192200,99848197,509,509,509,509,0
|
|
20231211,192100,99848197,509,509,509,509,0
|
|
20231211,192000,99848197,509,509,509,509,0
|
|
20231211,191900,99848197,509,509,509,509,0
|
|
20231211,191800,99848197,509,509,509,509,0
|
|
20231211,191700,99848197,509,509,509,509,0
|
|
20231211,191600,99848197,509,509,509,509,0
|
|
20231211,191500,99848197,509,509,509,509,2433
|
|
20231211,191400,99848197,509,509,509,509,0
|
|
20231211,191300,99848197,509,509,509,509,0
|
|
20231211,191200,99848197,509,509,509,509,0
|
|
20231211,191100,99848197,509,509,509,509,0
|
|
20231211,191000,99848197,509,509,509,509,0
|
|
20231211,190900,99848197,509,509,509,509,0
|
|
20231211,190800,99848197,509,509,509,509,0
|
|
20231211,190700,99848197,509,509,509,509,0
|
|
20231211,190600,99848197,509,509,509,509,0
|
|
20231211,190500,99848197,509,509,509,509,0
|
|
20231211,190400,99848197,509,509,509,509,0
|
|
20231211,190300,99848197,509,509,509,509,0
|
|
20231211,190200,99848197,509,509,509,509,0
|
|
20231211,190100,99848197,509,509,509,509,0
|
|
20231211,190000,99848197,509,509,509,509,0
|
|
20231211,185900,99848197,509,509,509,509,0
|
|
20231211,185800,99848197,509,509,509,509,0
|
|
20231211,185700,99848197,509,509,509,509,0
|
|
20231211,185600,99848197,509,509,509,509,0
|
|
20231211,185500,99848197,509,509,509,509,0
|
|
20231211,185400,99848197,509,509,509,509,0
|
|
20231211,185300,99848197,509,509,509,509,0
|
|
20231211,185200,99848197,509,509,509,509,0
|
|
20231211,185100,99848197,509,509,509,509,0
|
|
20231211,185000,99848197,509,509,509,509,0
|
|
20231211,184900,99848197,509,509,509,509,0
|
|
20231211,184800,99848197,509,509,509,509,0
|
|
20231211,184700,99848197,509,509,509,509,0
|
|
20231211,184600,99848197,509,509,509,509,0
|
|
20231211,184500,99848197,509,509,509,509,2433
|
|
20231211,184400,99848197,509,509,509,509,0
|
|
20231211,184300,99848197,509,509,509,509,0
|
|
20231211,184200,99848197,509,509,509,509,0
|
|
20231211,184100,99848197,509,509,509,509,0
|
|
20231211,184000,99848197,509,509,509,509,0
|
|
20231211,183900,99848197,509,509,509,509,0
|
|
20231211,183800,99848197,509,509,509,509,0
|
|
20231211,183700,99848197,509,509,509,509,0
|
|
20231211,183600,99848197,509,509,509,509,0
|
|
20231211,183500,99848197,509,509,509,509,0
|
|
20231211,183400,99848197,509,509,509,509,0
|
|
20231211,183300,99848197,509,509,509,509,0
|
|
20231211,183200,99848197,509,509,509,509,0
|
|
20231211,183100,99848197,509,509,509,509,0
|
|
20231211,183000,99848197,509,509,509,509,0
|
|
20231211,182900,99848197,509,509,509,509,0
|
|
20231211,182800,99848197,509,509,509,509,0
|
|
20231211,182700,99848197,509,509,509,509,0
|
|
20231211,182600,99848197,509,509,509,509,0
|
|
20231211,182500,99848197,509,509,509,509,0
|
|
20231211,182400,99848197,509,509,509,509,0
|
|
20231211,182300,99848197,509,509,509,509,0
|
|
20231211,182200,99848197,509,509,509,509,0
|
|
20231211,182100,99848197,509,509,509,509,0
|
|
20231211,182000,99848197,509,509,509,509,0
|
|
20231211,181900,99848197,509,509,509,509,0
|
|
20231211,181800,99848197,509,509,509,509,0
|
|
20231211,181700,99848197,509,509,509,509,0
|
|
20231211,181600,99848197,509,509,509,509,0
|
|
20231211,181500,99848197,509,509,509,509,2433
|
|
20231211,181400,99848197,509,509,509,509,0
|
|
20231211,181300,99848197,509,509,509,509,0
|
|
20231211,181200,99848197,509,509,509,509,0
|
|
20231211,181100,99848197,509,509,509,509,0
|
|
20231211,181000,99848197,509,509,509,509,0
|
|
20231211,180900,99848197,509,509,509,509,0
|
|
20231211,180800,99848197,509,509,509,509,0
|
|
20231211,180700,99848197,509,509,509,509,0
|
|
20231211,180600,99848197,509,509,509,509,0
|
|
20231211,180500,99848197,509,509,509,509,0
|
|
20231211,180400,99848197,509,509,509,509,0
|
|
20231211,180300,99848197,509,509,509,509,0
|
|
20231211,180200,99848197,509,509,509,509,0
|
|
20231211,180100,99848197,509,509,509,509,0
|
|
20231211,180000,99848197,509,509,509,509,0
|
|
20231211,175900,99848197,509,509,509,509,0
|
|
20231211,175800,99848197,509,509,509,509,0
|
|
20231211,175700,99848197,509,509,509,509,0
|
|
20231211,175600,99848197,509,509,509,509,0
|
|
20231211,175500,99848197,509,509,509,509,0
|
|
20231211,175400,99848197,509,509,509,509,0
|
|
20231211,175300,99848197,509,509,509,509,0
|
|
20231211,175200,99848197,509,509,509,509,0
|
|
20231211,175100,99848197,509,509,509,509,0
|
|
20231211,175000,99848197,509,509,509,509,0
|
|
20231211,174900,99848197,509,509,509,509,0
|
|
20231211,174800,99848197,509,509,509,509,0
|
|
20231211,174700,99848197,509,509,509,509,0
|
|
20231211,174600,99848197,509,509,509,509,0
|
|
20231211,174500,99848197,509,509,509,509,2433
|
|
20231211,174400,99848197,509,509,509,509,0
|
|
20231211,174300,99848197,509,509,509,509,0
|
|
20231211,174200,99848197,509,509,509,509,0
|
|
20231211,174100,99848197,509,509,509,509,0
|
|
20231211,174000,99848197,509,509,509,509,0
|
|
20231211,173900,99848197,509,509,509,509,0
|
|
20231211,173800,99848197,509,509,509,509,0
|
|
20231211,173700,99848197,509,509,509,509,0
|
|
20231211,173600,99848197,509,509,509,509,0
|
|
20231211,173500,99848197,509,509,509,509,0
|
|
20231211,173400,99848197,509,509,509,509,0
|
|
20231211,173300,99848197,509,509,509,509,0
|
|
20231211,173200,99848197,509,509,509,509,0
|
|
20231211,173100,99848197,509,509,509,509,0
|
|
20231211,173000,99848197,509,509,509,509,0
|
|
20231211,172900,99848197,509,509,509,509,0
|
|
20231211,172800,99848197,509,509,509,509,0
|
|
20231211,172700,99848197,509,509,509,509,0
|
|
20231211,172600,99848197,509,509,509,509,0
|
|
20231211,172500,99848197,509,509,509,509,0
|
|
20231211,172400,99848197,509,509,509,509,0
|
|
20231211,172300,99848197,509,509,509,509,0
|
|
20231211,172200,99848197,509,509,509,509,0
|
|
20231211,172100,99848197,509,509,509,509,0
|
|
20231211,172000,99848197,509,509,509,509,0
|
|
20231211,171900,99848197,509,509,509,509,0
|
|
20231211,171800,99848197,509,509,509,509,0
|
|
20231211,171700,99848197,509,509,509,509,0
|
|
20231211,171600,99848197,509,509,509,509,0
|
|
20231211,171500,99848197,509,509,509,509,2433
|
|
20231211,171400,99848197,509,509,509,509,0
|
|
20231211,171300,99848197,509,509,509,509,0
|
|
20231211,171200,99848197,509,509,509,509,0
|
|
20231211,171100,99848197,509,509,509,509,0
|
|
20231211,171000,99848197,509,509,509,509,0
|
|
20231211,170900,99848197,509,509,509,509,0
|
|
20231211,170800,99848197,509,509,509,509,0
|
|
20231211,170700,99848197,509,509,509,509,0
|
|
20231211,170600,99848197,509,509,509,509,0
|
|
20231211,170500,99848197,509,509,509,509,0
|
|
20231211,170400,99848197,509,509,509,509,0
|
|
20231211,170300,99848197,509,509,509,509,0
|
|
20231211,170200,99848197,509,509,509,509,0
|
|
20231211,170100,99848197,509,509,509,509,0
|
|
20231211,170000,99848197,509,509,509,509,0
|
|
20231211,165900,99848197,509,509,509,509,0
|
|
20231211,165800,99848197,509,509,509,509,0
|
|
20231211,165700,99848197,509,509,509,509,0
|
|
20231211,165600,99848197,509,509,509,509,0
|
|
20231211,165500,99848197,509,509,509,509,0
|
|
20231211,165400,99848197,509,509,509,509,0
|
|
20231211,165300,99848197,509,509,509,509,0
|
|
20231211,165200,99848197,509,509,509,509,0
|
|
20231211,165100,99848197,509,509,509,509,0
|
|
20231211,165000,99848197,509,509,509,509,0
|
|
20231211,164900,99848197,509,509,509,509,0
|
|
20231211,164800,99848197,509,509,509,509,0
|
|
20231211,164700,99848197,509,509,509,509,0
|
|
20231211,164600,99848197,509,509,509,509,0
|
|
20231211,164500,99848197,509,509,509,509,2433
|
|
20231211,164400,99848197,509,509,509,509,0
|
|
20231211,164300,99848197,509,509,509,509,0
|
|
20231211,164200,99848197,509,509,509,509,0
|
|
20231211,164100,99848197,509,509,509,509,0
|
|
20231211,164000,99848197,509,509,509,509,0
|
|
20231211,163900,99848197,509,509,509,509,0
|
|
20231211,163800,99848197,509,509,509,509,0
|
|
20231211,163700,99848197,509,509,509,509,0
|
|
20231211,163600,99848197,509,509,509,509,0
|
|
20231211,163500,99848197,509,509,509,509,0
|
|
20231211,163400,99848197,509,509,509,509,0
|
|
20231211,163300,99848197,509,509,509,509,0
|
|
20231211,163200,99848197,509,509,509,509,0
|
|
20231211,163100,99848197,509,509,509,509,0
|
|
20231211,163000,99848197,509,509,509,509,0
|
|
20231211,162900,99848197,509,509,509,509,0
|
|
20231211,162800,99848197,509,509,509,509,0
|
|
20231211,162700,99848197,509,509,509,509,0
|
|
20231211,162600,99848197,509,509,509,509,0
|
|
20231211,162500,99848197,509,509,509,509,0
|
|
20231211,162400,99848197,509,509,509,509,0
|
|
20231211,162300,99848197,509,509,509,509,0
|
|
20231211,162200,99848197,509,509,509,509,0
|
|
20231211,162100,99848197,509,509,509,509,0
|
|
20231211,162000,99848197,509,509,509,509,0
|
|
20231211,161900,99848197,509,509,509,509,0
|
|
20231211,161800,99848197,509,509,509,509,0
|
|
20231211,161700,99848197,509,509,509,509,0
|
|
20231211,161600,99848197,509,509,509,509,0
|
|
20231211,161500,99848197,509,509,509,509,2433
|
|
20231211,161400,99848197,509,509,509,509,0
|
|
20231211,161300,99848197,509,509,509,509,0
|
|
20231211,161200,99848197,509,509,509,509,0
|
|
20231211,161100,99848197,509,509,509,509,0
|
|
20231211,161000,99848197,509,509,509,509,0
|
|
20231211,160900,99848197,509,509,509,509,0
|
|
20231211,160800,99848197,509,509,509,509,0
|
|
20231211,160700,99848197,509,509,509,509,0
|
|
20231211,160600,99848197,509,509,509,509,0
|
|
20231211,160500,99848197,509,509,509,509,0
|
|
20231211,160400,99848197,509,509,509,509,0
|
|
20231211,160300,99848197,509,509,509,509,0
|
|
20231211,160200,99848197,509,509,509,509,0
|
|
20231211,160100,99848197,509,509,509,509,0
|
|
20231211,160000,99848197,509,509,509,509,0
|
|
20231211,155900,99848197,509,509,509,509,0
|
|
20231211,155800,99848197,509,509,509,509,0
|
|
20231211,155700,99848197,509,509,509,509,0
|
|
20231211,155600,99848197,509,509,509,509,0
|
|
20231211,155500,99848197,509,509,509,509,0
|
|
20231211,155400,99848197,509,509,509,509,0
|
|
20231211,155300,99848197,509,509,509,509,0
|
|
20231211,155200,99848197,509,509,509,509,0
|
|
20231211,155100,99848197,509,509,509,509,0
|
|
20231211,155000,99848197,509,509,509,509,0
|
|
20231211,154900,99848197,509,509,509,509,0
|
|
20231211,154800,99848197,509,509,509,509,0
|
|
20231211,154700,99848197,509,509,509,509,0
|
|
20231211,154600,99848197,509,509,509,509,0
|
|
20231211,154500,99848197,509,509,509,509,2433
|
|
20231211,154400,99848197,509,509,509,509,0
|
|
20231211,154300,99848197,509,509,509,509,0
|
|
20231211,154200,99848197,509,509,509,509,0
|
|
20231211,154100,99848197,509,509,509,509,0
|
|
20231211,154000,99848197,509,509,509,509,0
|
|
20231211,153900,99848197,509,509,509,509,0
|
|
20231211,153800,99848197,509,509,509,509,0
|
|
20231211,153700,99848197,509,509,509,509,0
|
|
20231211,153600,99848197,509,509,509,509,0
|
|
20231211,153500,99848197,509,509,509,509,0
|
|
20231211,153400,99848197,509,509,509,509,0
|
|
20231211,153300,99848197,509,509,509,509,0
|
|
20231211,153200,99848197,509,509,509,509,0
|
|
20231211,153100,99848197,509,509,509,509,0
|
|
20231211,153000,99848197,509,509,509,509,2433
|
|
20231211,152900,98609800,509,509,509,509,0
|
|
20231211,152800,98609800,509,509,509,509,0
|
|
20231211,152700,98609800,509,509,509,509,0
|
|
20231211,152600,98609800,509,509,509,509,0
|
|
20231211,152500,98609800,509,509,509,509,0
|
|
20231211,152400,98609800,509,509,509,509,0
|
|
20231211,152300,98609800,509,509,509,509,0
|
|
20231211,152200,98609800,509,509,509,509,0
|
|
20231211,152100,98609800,509,509,509,509,0
|
|
20231211,152000,98609800,509,509,509,509,0
|
|
20231211,151900,98609800,509,510,510,509,20155
|
|
20231211,151800,88342795,511,511,511,511,0
|
|
20231211,151700,88342795,511,511,511,511,0
|
|
20231211,151600,88342795,511,511,511,511,0
|
|
20231211,151500,88342795,511,511,511,511,0
|
|
20231211,151400,88342795,511,511,511,511,0
|
|
20231211,151300,88342795,511,511,511,511,11
|
|
20231211,151200,88337174,510,510,510,509,1770
|
|
20231211,151100,87434492,510,510,510,510,0
|
|
20231211,151000,87434492,510,509,510,509,59
|
|
20231211,150900,87404459,510,508,510,508,205
|
|
20231211,150800,87300146,509,509,509,509,601
|
|
20231211,150700,86994237,509,509,509,509,10535
|
|
20231211,150600,81631922,509,510,510,509,1955
|
|
20231211,150500,80635060,510,510,510,510,0
|
|
20231211,150400,80635060,510,510,510,510,874
|
|
20231211,150300,80189320,510,510,510,510,0
|
|
20231211,150200,80189320,510,510,510,510,0
|
|
20231211,150100,80189320,510,510,510,510,0
|
|
20231211,150000,80189320,510,510,510,510,0
|
|
20231211,145900,80189320,510,510,510,510,1
|
|
20231211,145800,80188810,511,511,511,511,2
|
|
20231211,145700,80187788,511,511,511,511,22
|
|
20231211,145600,80176546,511,511,511,511,0
|
|
20231211,145500,80176546,511,511,511,511,0
|
|
20231211,145400,80176546,511,511,511,511,0
|
|
20231211,145300,80176546,511,511,511,511,0
|
|
20231211,145200,80176546,511,511,511,511,0
|
|
20231211,145100,80176546,511,510,511,510,10
|
|
20231211,145000,80171443,510,510,510,510,107
|
|
20231211,144900,80116873,510,510,510,510,0
|
|
20231211,144800,80116873,510,510,510,510,1
|
|
20231211,144700,80116363,511,511,511,511,2
|
|
20231211,144600,80115341,511,511,511,511,0
|
|
20231211,144500,80115341,511,511,512,511,5
|
|
20231211,144400,80112784,511,512,512,511,204
|
|
20231211,144300,80008339,512,512,512,512,0
|
|
20231211,144200,80008339,512,512,512,512,0
|
|
20231211,144100,80008339,512,512,512,512,0
|
|
20231211,144000,80008339,512,512,512,512,0
|
|
20231211,143900,80008339,512,512,512,512,0
|
|
20231211,143800,80008339,512,512,512,512,0
|
|
20231211,143700,80008339,512,512,512,512,2
|
|
20231211,143600,80007315,510,510,510,510,1
|
|
20231211,143500,80006805,512,512,512,512,1
|
|
20231211,143400,80006293,511,511,511,511,0
|
|
20231211,143300,80006293,511,511,511,511,0
|
|
20231211,143200,80006293,511,511,511,511,9
|
|
20231211,143100,80001694,511,511,511,511,517
|
|
20231211,143000,79737507,512,512,512,512,1
|
|
20231211,142900,79736995,512,512,512,512,0
|
|
20231211,142800,79736995,512,512,512,512,0
|
|
20231211,142700,79736995,512,512,512,512,0
|
|
20231211,142600,79736995,512,512,512,512,0
|
|
20231211,142500,79736995,512,512,512,512,0
|
|
20231211,142400,79736995,512,511,512,511,3
|
|
20231211,142300,79735460,511,511,511,511,1
|
|
20231211,142200,79734949,512,512,512,511,22
|
|
20231211,142100,79723686,512,512,512,512,0
|
|
20231211,142000,79723686,512,512,512,512,2
|
|
20231211,141900,79722662,511,511,511,511,0
|
|
20231211,141800,79722662,511,511,511,511,0
|
|
20231211,141700,79722662,511,511,511,511,0
|
|
20231211,141600,79722662,511,510,511,510,12
|
|
20231211,141500,79716531,510,510,510,510,3
|
|
20231211,141400,79715001,511,510,511,509,3719
|
|
20231211,141300,77821738,511,511,511,510,10015
|
|
20231211,141200,72712309,511,511,511,511,8
|
|
20231211,141100,72708221,511,511,511,511,8
|
|
20231211,141000,72704133,512,511,512,511,106
|
|
20231211,140900,72649867,511,511,511,511,16
|
|
20231211,140800,72641691,511,512,512,511,74
|
|
20231211,140700,72603807,512,512,512,512,0
|
|
20231211,140600,72603807,512,512,512,512,0
|
|
20231211,140500,72603807,512,512,512,512,0
|
|
20231211,140400,72603807,512,511,512,511,26
|
|
20231211,140300,72590519,511,511,511,511,175
|
|
20231211,140200,72501094,511,511,511,511,169
|
|
20231211,140100,72414735,511,511,511,511,2295
|
|
20231211,140000,71241990,511,511,511,511,85
|
|
20231211,135900,71198555,512,512,512,512,8
|
|
20231211,135800,71194459,512,512,512,512,103
|
|
20231211,135700,71141723,512,512,512,512,0
|
|
20231211,135600,71141723,512,512,512,512,0
|
|
20231211,135500,71141723,512,512,512,512,0
|
|
20231211,135400,71141723,512,512,512,512,0
|
|
20231211,135300,71141723,512,512,512,512,0
|
|
20231211,135200,71141723,512,512,512,512,0
|
|
20231211,135100,71141723,512,513,513,512,975
|
|
20231211,135000,70641549,513,513,513,513,0
|
|
20231211,134900,70641549,513,512,513,512,29
|
|
20231211,134800,70626699,512,512,512,512,139
|
|
20231211,134700,70555531,512,512,513,512,1041
|
|
20231211,134600,70021587,512,511,512,511,908
|
|
20231211,134500,69556692,511,511,511,511,0
|
|
20231211,134400,69556692,511,511,511,511,19
|
|
20231211,134300,69546983,512,511,512,511,190
|
|
20231211,134200,69449804,511,511,511,511,88
|
|
20231211,134100,69404836,511,512,512,511,1242
|
|
20231211,134000,68770165,512,511,512,511,3
|
|
20231211,133900,68768631,512,511,512,511,3
|
|
20231211,133800,68767097,512,512,512,511,38
|
|
20231211,133700,68747642,512,512,512,512,2
|
|
20231211,133600,68746618,511,511,511,511,0
|
|
20231211,133500,68746618,511,511,511,511,0
|
|
20231211,133400,68746618,511,511,511,511,0
|
|
20231211,133300,68746618,511,511,511,511,0
|
|
20231211,133200,68746618,511,511,511,511,0
|
|
20231211,133100,68746618,511,511,511,511,0
|
|
20231211,133000,68746618,511,511,511,511,3
|
|
20231211,132900,68745085,511,511,511,511,23
|
|
20231211,132800,68733332,512,511,512,511,172
|
|
20231211,132700,68645431,511,511,511,511,152
|
|
20231211,132600,68567759,511,511,511,511,2143
|
|
20231211,132500,67472686,512,512,512,512,0
|
|
20231211,132400,67472686,512,512,512,512,3
|
|
20231211,132300,67471150,511,512,512,511,697
|
|
20231211,132200,67114933,512,512,512,512,0
|
|
20231211,132100,67114933,512,512,512,512,0
|
|
20231211,132000,67114933,512,512,512,512,44
|
|
20231211,131900,67092405,512,512,513,512,648
|
|
20231211,131800,66760029,512,512,512,512,0
|
|
20231211,131700,66760029,512,512,512,512,79
|
|
20231211,131600,66719581,512,512,512,512,10
|
|
20231211,131500,66714461,511,512,512,511,503
|
|
20231211,131400,66456928,512,513,513,512,1073
|
|
20231211,131300,65907492,513,513,513,513,0
|
|
20231211,131200,65907492,513,513,513,513,1
|
|
20231211,131100,65906979,513,513,513,513,0
|
|
20231211,131000,65906979,513,513,513,513,0
|
|
20231211,130900,65906979,513,513,513,513,0
|
|
20231211,130800,65906979,513,513,513,513,0
|
|
20231211,130700,65906979,513,513,513,513,0
|
|
20231211,130600,65906979,513,513,513,513,1
|
|
20231211,130500,65906466,511,511,511,511,5
|
|
20231211,130400,65903911,511,512,512,511,3606
|
|
20231211,130300,64059295,513,513,513,513,0
|
|
20231211,130200,64059295,513,513,513,513,0
|
|
20231211,130100,64059295,513,513,513,513,2
|
|
20231211,130000,64058269,513,513,513,513,0
|
|
20231211,125900,64058269,513,513,513,513,0
|
|
20231211,125800,64058269,513,513,513,513,0
|
|
20231211,125700,64058269,513,513,513,513,0
|
|
20231211,125600,64058269,513,513,513,513,0
|
|
20231211,125500,64058269,513,513,513,513,0
|
|
20231211,125400,64058269,513,513,513,513,0
|
|
20231211,125300,64058269,513,513,513,513,0
|
|
20231211,125200,64058269,513,513,513,513,0
|
|
20231211,125100,64058269,513,513,513,513,0
|
|
20231211,125000,64058269,513,513,513,513,0
|
|
20231211,124900,64058269,513,513,513,513,0
|
|
20231211,124800,64058269,513,513,513,513,0
|
|
20231211,124700,64058269,513,513,513,513,0
|
|
20231211,124600,64058269,513,512,513,512,8
|
|
20231211,124500,64054172,512,512,512,512,57
|
|
20231211,124400,64024988,512,512,512,512,54
|
|
20231211,124300,63997340,512,512,512,512,757
|
|
20231211,124200,63609756,512,512,512,512,0
|
|
20231211,124100,63609756,512,512,512,512,130
|
|
20231211,124000,63543196,512,512,512,512,180
|
|
20231211,123900,63451036,513,514,514,513,2522
|
|
20231211,123800,62157249,513,513,513,513,0
|
|
20231211,123700,62157249,513,513,513,513,0
|
|
20231211,123600,62157249,513,513,513,513,0
|
|
20231211,123500,62157249,513,513,513,513,0
|
|
20231211,123400,62157249,513,513,513,513,0
|
|
20231211,123300,62157249,513,513,513,513,0
|
|
20231211,123200,62157249,513,513,513,513,0
|
|
20231211,123100,62157249,513,513,513,513,7
|
|
20231211,123000,62153658,513,513,513,513,7
|
|
20231211,122900,62150067,514,514,514,514,100
|
|
20231211,122800,62098667,514,514,514,514,0
|
|
20231211,122700,62098667,514,514,514,514,0
|
|
20231211,122600,62098667,514,514,514,514,1
|
|
20231211,122500,62098153,514,514,514,514,0
|
|
20231211,122400,62098153,514,514,514,514,0
|
|
20231211,122300,62098153,514,514,514,514,0
|
|
20231211,122200,62098153,514,514,514,514,3453
|
|
20231211,122100,60323311,511,512,512,511,1192
|
|
20231211,122000,59713905,512,512,512,512,0
|
|
20231211,121900,59713905,512,512,512,512,0
|
|
20231211,121800,59713905,512,513,513,512,7009
|
|
20231211,121700,56124524,513,513,513,513,68
|
|
20231211,121600,56089640,513,513,513,513,63
|
|
20231211,121500,56057321,513,513,513,513,896
|
|
20231211,121400,55597673,513,513,513,513,0
|
|
20231211,121300,55597673,513,513,513,513,0
|
|
20231211,121200,55597673,513,513,513,513,0
|
|
20231211,121100,55597673,513,513,513,513,63
|
|
20231211,121000,55565354,513,513,513,513,0
|
|
20231211,120900,55565354,513,513,513,513,0
|
|
20231211,120800,55565354,513,513,513,513,0
|
|
20231211,120700,55565354,513,513,514,513,55
|
|
20231211,120600,55537138,514,513,514,513,73
|
|
20231211,120500,55499688,513,513,513,513,697
|
|
20231211,120400,55142127,513,513,513,513,0
|
|
20231211,120300,55142127,513,513,513,513,0
|
|
20231211,120200,55142127,513,513,513,513,0
|
|
20231211,120100,55142127,513,513,513,513,0
|
|
20231211,120000,55142127,513,513,513,513,0
|
|
20231211,115900,55142127,513,513,513,513,0
|
|
20231211,115800,55142127,513,513,513,513,0
|
|
20231211,115700,55142127,513,513,513,513,7
|
|
20231211,115600,55138536,513,513,513,513,14
|
|
20231211,115500,55131354,513,513,513,513,100
|
|
20231211,115400,55080054,514,514,514,514,0
|
|
20231211,115300,55080054,514,514,514,514,0
|
|
20231211,115200,55080054,514,513,514,513,8
|
|
20231211,115100,55075949,513,513,513,513,3
|
|
20231211,115000,55074410,513,513,513,513,30
|
|
20231211,114900,55059020,514,513,514,513,27
|
|
20231211,114800,55045168,513,513,513,513,196
|
|
20231211,114700,54944620,513,513,513,513,1
|
|
20231211,114600,54944107,513,513,513,513,21
|
|
20231211,114500,54933334,514,514,514,514,0
|
|
20231211,114400,54933334,514,514,514,514,0
|
|
20231211,114300,54933334,514,514,514,514,5
|
|
20231211,114200,54930764,514,514,514,514,0
|
|
20231211,114100,54930764,514,514,514,514,0
|
|
20231211,114000,54930764,514,514,514,514,0
|
|
20231211,113900,54930764,514,514,514,514,0
|
|
20231211,113800,54930764,514,514,514,514,0
|
|
20231211,113700,54930764,514,514,514,514,0
|
|
20231211,113600,54930764,514,514,514,514,0
|
|
20231211,113500,54930764,514,513,514,513,5
|
|
20231211,113400,54928198,514,513,514,513,7
|
|
20231211,113300,54924606,513,513,513,513,59
|
|
20231211,113200,54894339,514,514,514,513,3
|
|
20231211,113100,54892798,513,513,513,513,7
|
|
20231211,113000,54889207,513,513,513,513,41
|
|
20231211,112900,54868174,513,514,514,513,291
|
|
20231211,112800,54718637,514,514,514,514,1
|
|
20231211,112700,54718123,514,514,514,514,1
|
|
20231211,112600,54717609,514,514,514,514,0
|
|
20231211,112500,54717609,514,514,514,514,0
|
|
20231211,112400,54717609,514,514,514,514,1
|
|
20231211,112300,54717095,513,513,513,513,0
|
|
20231211,112200,54717095,513,513,513,513,0
|
|
20231211,112100,54717095,513,513,513,513,1
|
|
20231211,112000,54716582,514,514,514,514,1
|
|
20231211,111900,54716068,514,514,514,514,0
|
|
20231211,111800,54716068,514,514,514,514,0
|
|
20231211,111700,54716068,514,514,514,514,0
|
|
20231211,111600,54716068,514,514,514,514,0
|
|
20231211,111500,54716068,514,514,514,514,52
|
|
20231211,111400,54689340,515,515,515,515,0
|
|
20231211,111300,54689340,515,515,515,515,0
|
|
20231211,111200,54689340,515,515,515,515,0
|
|
20231211,111100,54689340,515,515,515,515,0
|
|
20231211,111000,54689340,515,515,515,515,401
|
|
20231211,110900,54482825,513,513,513,513,0
|
|
20231211,110800,54482825,513,513,513,513,0
|
|
20231211,110700,54482825,513,513,513,513,0
|
|
20231211,110600,54482825,513,513,513,513,0
|
|
20231211,110500,54482825,513,513,513,513,1
|
|
20231211,110400,54482312,515,515,515,515,1
|
|
20231211,110300,54481797,513,513,513,513,0
|
|
20231211,110200,54481797,513,513,513,513,0
|
|
20231211,110100,54481797,513,513,513,513,2
|
|
20231211,110000,54480771,514,514,514,514,0
|
|
20231211,105900,54480771,514,514,514,514,0
|
|
20231211,105800,54480771,514,514,514,514,0
|
|
20231211,105700,54480771,514,514,514,514,175
|
|
20231211,105600,54390821,514,514,514,514,0
|
|
20231211,105500,54390821,514,514,514,514,10
|
|
20231211,105400,54385681,514,514,514,514,0
|
|
20231211,105300,54385681,514,514,514,514,0
|
|
20231211,105200,54385681,514,514,514,514,0
|
|
20231211,105100,54385681,514,514,514,514,0
|
|
20231211,105000,54385681,514,514,514,514,0
|
|
20231211,104900,54385681,514,514,514,514,0
|
|
20231211,104800,54385681,514,514,514,514,0
|
|
20231211,104700,54385681,514,514,514,514,0
|
|
20231211,104600,54385681,514,514,514,514,0
|
|
20231211,104500,54385681,514,514,514,514,79
|
|
20231211,104400,54345075,513,513,513,513,0
|
|
20231211,104300,54345075,513,513,513,513,972
|
|
20231211,104200,53846439,513,513,513,513,239
|
|
20231211,104100,53723832,514,514,514,514,972
|
|
20231211,104000,53224224,514,514,514,514,606
|
|
20231211,103900,52912740,514,515,515,514,2310
|
|
20231211,103800,51723100,515,514,515,514,987
|
|
20231211,103700,51215296,513,513,513,513,0
|
|
20231211,103600,51215296,513,513,513,513,0
|
|
20231211,103500,51215296,513,513,513,513,0
|
|
20231211,103400,51215296,513,513,513,513,3
|
|
20231211,103300,51213757,513,514,514,513,25
|
|
20231211,103200,51200923,514,514,514,514,20
|
|
20231211,103100,51190643,514,513,514,513,203
|
|
20231211,103000,51086304,513,513,513,513,2
|
|
20231211,102900,51085278,513,513,513,513,43
|
|
20231211,102800,51063219,514,514,514,514,0
|
|
20231211,102700,51063219,514,514,514,514,0
|
|
20231211,102600,51063219,514,514,514,514,1
|
|
20231211,102500,51062705,515,515,515,515,1
|
|
20231211,102400,51062190,515,515,515,515,2
|
|
20231211,102300,51061160,513,514,514,513,2410
|
|
20231211,102200,49824433,514,514,514,514,0
|
|
20231211,102100,49824433,514,514,514,514,6
|
|
20231211,102000,49821349,514,514,514,514,0
|
|
20231211,101900,49821349,514,514,514,514,1
|
|
20231211,101800,49820835,514,514,514,514,6
|
|
20231211,101700,49817751,515,515,515,515,1888
|
|
20231211,101600,48845431,512,512,512,512,0
|
|
20231211,101500,48845431,512,512,512,512,0
|
|
20231211,101400,48845431,512,513,513,512,26109
|
|
20231211,101300,35477008,513,513,513,513,2663
|
|
20231211,101200,34110889,513,513,513,513,50
|
|
20231211,101100,34085239,513,513,513,513,0
|
|
20231211,101000,34085239,513,513,513,513,2
|
|
20231211,100900,34084213,514,513,514,513,4506
|
|
20231211,100800,31772135,514,514,514,514,1
|
|
20231211,100700,31771621,513,513,513,513,99
|
|
20231211,100600,31720834,513,513,513,513,0
|
|
20231211,100500,31720834,513,513,513,513,3000
|
|
20231211,100400,30181834,515,515,515,515,2
|
|
20231211,100300,30180804,513,513,513,513,1361
|
|
20231211,100200,29482611,513,514,514,513,4089
|
|
20231211,100100,27381227,512,515,515,512,2340
|
|
20231211,100000,26180466,515,515,515,515,1
|
|
20231211,095900,26179951,515,515,515,515,0
|
|
20231211,095800,26179951,515,515,515,515,0
|
|
20231211,095700,26179951,515,515,515,515,1259
|
|
20231211,095600,25531566,514,514,514,514,0
|
|
20231211,095500,25531566,514,514,514,514,0
|
|
20231211,095400,25531566,514,514,514,514,27
|
|
20231211,095300,25517688,514,514,514,514,3
|
|
20231211,095200,25516146,514,514,514,514,0
|
|
20231211,095100,25516146,514,515,515,514,232
|
|
20231211,095000,25396698,515,515,515,515,1
|
|
20231211,094900,25396183,514,514,514,514,130
|
|
20231211,094800,25329363,514,514,514,514,1816
|
|
20231211,094700,24395939,515,515,515,515,7
|
|
20231211,094600,24392334,515,515,515,515,0
|
|
20231211,094500,24392334,515,515,515,515,0
|
|
20231211,094400,24392334,515,515,515,515,1
|
|
20231211,094300,24391819,516,516,516,516,10
|
|
20231211,094200,24386659,516,516,516,514,120
|
|
20231211,094100,24324745,516,516,516,516,4
|
|
20231211,094000,24322681,511,511,511,511,0
|
|
20231211,093900,24322681,511,511,511,511,0
|
|
20231211,093800,24322681,511,511,511,511,0
|
|
20231211,093700,24322681,511,513,513,511,5062
|
|
20231211,093600,21730931,513,513,513,513,0
|
|
20231211,093500,21730931,513,515,515,513,1942
|
|
20231211,093400,20734532,515,515,515,515,0
|
|
20231211,093300,20734532,515,515,515,515,0
|
|
20231211,093200,20734532,515,515,515,515,4
|
|
20231211,093100,20732472,516,515,516,515,56
|
|
20231211,093000,20703627,515,516,516,515,721
|
|
20231211,092900,20332311,513,513,513,513,0
|
|
20231211,092800,20332311,513,515,515,513,262
|
|
20231211,092700,20197805,515,515,515,515,0
|
|
20231211,092600,20197805,515,517,517,515,1055
|
|
20231211,092500,19654476,517,517,517,517,0
|
|
20231211,092400,19654476,517,517,517,517,0
|
|
20231211,092300,19654476,517,516,517,516,1596
|
|
20231211,092200,18830938,515,516,516,515,1150
|
|
20231211,092100,18237691,516,515,516,515,2575
|
|
20231211,092000,16911023,516,513,516,513,5382
|
|
20231211,091900,14145319,512,512,512,512,13
|
|
20231211,091800,14138663,512,512,512,512,503
|
|
20231211,091700,13881127,512,512,512,512,3
|
|
20231211,091600,13879591,512,514,514,512,60
|
|
20231211,091500,13848869,511,511,511,511,200
|
|
20231211,091400,13746669,514,514,514,514,100
|
|
20231211,091300,13695269,515,512,515,508,12042
|
|
20231211,091200,7549180,516,516,516,516,0
|
|
20231211,091100,7549180,516,515,516,515,300
|
|
20231211,091000,7394524,515,515,515,515,3
|
|
20231211,090900,7392979,512,512,512,512,200
|
|
20231211,090800,7290579,515,515,515,515,1
|
|
20231211,090700,7290064,515,515,515,515,5
|
|
20231211,090600,7287489,513,513,514,513,601
|
|
20231211,090500,6978962,513,513,513,513,10
|
|
20231211,090400,6973832,510,511,511,510,2974
|
|
20231211,090300,5456369,511,512,512,511,1403
|
|
20231211,090200,4738394,513,513,513,513,0
|
|
20231211,090100,4738394,513,512,513,511,4506
|
|
20231211,090000,2431094,510,510,514,510,4766
|