702 lines
30 KiB
CSV
702 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,203900,106209618,979,979,979,979,711
|
|
20231206,203800,106209618,979,979,979,979,0
|
|
20231206,203700,106209618,979,979,979,979,0
|
|
20231206,203600,106209618,979,979,979,979,0
|
|
20231206,203500,106209618,979,979,979,979,0
|
|
20231206,203400,106209618,979,979,979,979,0
|
|
20231206,203300,106209618,979,979,979,979,0
|
|
20231206,203200,106209618,979,979,979,979,0
|
|
20231206,203100,106209618,979,979,979,979,0
|
|
20231206,203000,106209618,979,979,979,979,0
|
|
20231206,202900,106209618,979,979,979,979,0
|
|
20231206,202800,106209618,979,979,979,979,0
|
|
20231206,202700,106209618,979,979,979,979,0
|
|
20231206,202600,106209618,979,979,979,979,0
|
|
20231206,202500,106209618,979,979,979,979,0
|
|
20231206,202400,106209618,979,979,979,979,0
|
|
20231206,202300,106209618,979,979,979,979,0
|
|
20231206,202200,106209618,979,979,979,979,0
|
|
20231206,202100,106209618,979,979,979,979,0
|
|
20231206,202000,106209618,979,979,979,979,0
|
|
20231206,201900,106209618,979,979,979,979,0
|
|
20231206,201800,106209618,979,979,979,979,0
|
|
20231206,201700,106209618,979,979,979,979,0
|
|
20231206,201600,106209618,979,979,979,979,0
|
|
20231206,201500,106209618,979,979,979,979,0
|
|
20231206,201400,106209618,979,979,979,979,0
|
|
20231206,201300,106209618,979,979,979,979,0
|
|
20231206,201200,106209618,979,979,979,979,0
|
|
20231206,201100,106209618,979,979,979,979,0
|
|
20231206,201000,106209618,979,979,979,979,0
|
|
20231206,200900,106209618,979,979,979,979,711
|
|
20231206,200800,106209618,979,979,979,979,0
|
|
20231206,200700,106209618,979,979,979,979,0
|
|
20231206,200600,106209618,979,979,979,979,0
|
|
20231206,200500,106209618,979,979,979,979,0
|
|
20231206,200400,106209618,979,979,979,979,0
|
|
20231206,200300,106209618,979,979,979,979,0
|
|
20231206,200200,106209618,979,979,979,979,0
|
|
20231206,200100,106209618,979,979,979,979,0
|
|
20231206,200000,106209618,979,979,979,979,0
|
|
20231206,195900,106209618,979,979,979,979,0
|
|
20231206,195800,106209618,979,979,979,979,0
|
|
20231206,195700,106209618,979,979,979,979,0
|
|
20231206,195600,106209618,979,979,979,979,0
|
|
20231206,195500,106209618,979,979,979,979,0
|
|
20231206,195400,106209618,979,979,979,979,0
|
|
20231206,195300,106209618,979,979,979,979,0
|
|
20231206,195200,106209618,979,979,979,979,0
|
|
20231206,195100,106209618,979,979,979,979,0
|
|
20231206,195000,106209618,979,979,979,979,0
|
|
20231206,194900,106209618,979,979,979,979,0
|
|
20231206,194800,106209618,979,979,979,979,0
|
|
20231206,194700,106209618,979,979,979,979,0
|
|
20231206,194600,106209618,979,979,979,979,0
|
|
20231206,194500,106209618,979,979,979,979,0
|
|
20231206,194400,106209618,979,979,979,979,0
|
|
20231206,194300,106209618,979,979,979,979,0
|
|
20231206,194200,106209618,979,979,979,979,0
|
|
20231206,194100,106209618,979,979,979,979,0
|
|
20231206,194000,106209618,979,979,979,979,0
|
|
20231206,193900,106209618,979,979,979,979,711
|
|
20231206,193800,106209618,979,979,979,979,0
|
|
20231206,193700,106209618,979,979,979,979,0
|
|
20231206,193600,106209618,979,979,979,979,0
|
|
20231206,193500,106209618,979,979,979,979,0
|
|
20231206,193400,106209618,979,979,979,979,0
|
|
20231206,193300,106209618,979,979,979,979,0
|
|
20231206,193200,106209618,979,979,979,979,0
|
|
20231206,193100,106209618,979,979,979,979,0
|
|
20231206,193000,106209618,979,979,979,979,0
|
|
20231206,192900,106209618,979,979,979,979,0
|
|
20231206,192800,106209618,979,979,979,979,0
|
|
20231206,192700,106209618,979,979,979,979,0
|
|
20231206,192600,106209618,979,979,979,979,0
|
|
20231206,192500,106209618,979,979,979,979,0
|
|
20231206,192400,106209618,979,979,979,979,0
|
|
20231206,192300,106209618,979,979,979,979,0
|
|
20231206,192200,106209618,979,979,979,979,0
|
|
20231206,192100,106209618,979,979,979,979,0
|
|
20231206,192000,106209618,979,979,979,979,0
|
|
20231206,191900,106209618,979,979,979,979,0
|
|
20231206,191800,106209618,979,979,979,979,0
|
|
20231206,191700,106209618,979,979,979,979,0
|
|
20231206,191600,106209618,979,979,979,979,0
|
|
20231206,191500,106209618,979,979,979,979,0
|
|
20231206,191400,106209618,979,979,979,979,0
|
|
20231206,191300,106209618,979,979,979,979,0
|
|
20231206,191200,106209618,979,979,979,979,0
|
|
20231206,191100,106209618,979,979,979,979,0
|
|
20231206,191000,106209618,979,979,979,979,0
|
|
20231206,190900,106209618,979,979,979,979,711
|
|
20231206,190800,106209618,979,979,979,979,0
|
|
20231206,190700,106209618,979,979,979,979,0
|
|
20231206,190600,106209618,979,979,979,979,0
|
|
20231206,190500,106209618,979,979,979,979,0
|
|
20231206,190400,106209618,979,979,979,979,0
|
|
20231206,190300,106209618,979,979,979,979,0
|
|
20231206,190200,106209618,979,979,979,979,0
|
|
20231206,190100,106209618,979,979,979,979,0
|
|
20231206,190000,106209618,979,979,979,979,0
|
|
20231206,185900,106209618,979,979,979,979,0
|
|
20231206,185800,106209618,979,979,979,979,0
|
|
20231206,185700,106209618,979,979,979,979,0
|
|
20231206,185600,106209618,979,979,979,979,0
|
|
20231206,185500,106209618,979,979,979,979,0
|
|
20231206,185400,106209618,979,979,979,979,0
|
|
20231206,185300,106209618,979,979,979,979,0
|
|
20231206,185200,106209618,979,979,979,979,0
|
|
20231206,185100,106209618,979,979,979,979,0
|
|
20231206,185000,106209618,979,979,979,979,0
|
|
20231206,184900,106209618,979,979,979,979,0
|
|
20231206,184800,106209618,979,979,979,979,0
|
|
20231206,184700,106209618,979,979,979,979,0
|
|
20231206,184600,106209618,979,979,979,979,0
|
|
20231206,184500,106209618,979,979,979,979,0
|
|
20231206,184400,106209618,979,979,979,979,0
|
|
20231206,184300,106209618,979,979,979,979,0
|
|
20231206,184200,106209618,979,979,979,979,0
|
|
20231206,184100,106209618,979,979,979,979,0
|
|
20231206,184000,106209618,979,979,979,979,0
|
|
20231206,183900,106209618,979,979,979,979,711
|
|
20231206,183800,106209618,979,979,979,979,0
|
|
20231206,183700,106209618,979,979,979,979,0
|
|
20231206,183600,106209618,979,979,979,979,0
|
|
20231206,183500,106209618,979,979,979,979,0
|
|
20231206,183400,106209618,979,979,979,979,0
|
|
20231206,183300,106209618,979,979,979,979,0
|
|
20231206,183200,106209618,979,979,979,979,0
|
|
20231206,183100,106209618,979,979,979,979,0
|
|
20231206,183000,106209618,979,979,979,979,0
|
|
20231206,182900,106209618,979,979,979,979,0
|
|
20231206,182800,106209618,979,979,979,979,0
|
|
20231206,182700,106209618,979,979,979,979,0
|
|
20231206,182600,106209618,979,979,979,979,0
|
|
20231206,182500,106209618,979,979,979,979,0
|
|
20231206,182400,106209618,979,979,979,979,0
|
|
20231206,182300,106209618,979,979,979,979,0
|
|
20231206,182200,106209618,979,979,979,979,0
|
|
20231206,182100,106209618,979,979,979,979,0
|
|
20231206,182000,106209618,979,979,979,979,0
|
|
20231206,181900,106209618,979,979,979,979,0
|
|
20231206,181800,106209618,979,979,979,979,0
|
|
20231206,181700,106209618,979,979,979,979,0
|
|
20231206,181600,106209618,979,979,979,979,0
|
|
20231206,181500,106209618,979,979,979,979,0
|
|
20231206,181400,106209618,979,979,979,979,0
|
|
20231206,181300,106209618,979,979,979,979,0
|
|
20231206,181200,106209618,979,979,979,979,0
|
|
20231206,181100,106209618,979,979,979,979,0
|
|
20231206,181000,106209618,979,979,979,979,0
|
|
20231206,180900,106209618,979,979,979,979,711
|
|
20231206,180800,106209618,979,979,979,979,0
|
|
20231206,180700,106209618,979,979,979,979,0
|
|
20231206,180600,106209618,979,979,979,979,0
|
|
20231206,180500,106209618,979,979,979,979,0
|
|
20231206,180400,106209618,979,979,979,979,0
|
|
20231206,180300,106209618,979,979,979,979,0
|
|
20231206,180200,106209618,979,979,979,979,0
|
|
20231206,180100,106209618,979,979,979,979,0
|
|
20231206,180000,106209618,979,979,979,979,0
|
|
20231206,175900,106209618,979,979,979,979,0
|
|
20231206,175800,106209618,979,979,979,979,0
|
|
20231206,175700,106209618,979,979,979,979,0
|
|
20231206,175600,106209618,979,979,979,979,0
|
|
20231206,175500,106209618,979,979,979,979,0
|
|
20231206,175400,106209618,979,979,979,979,0
|
|
20231206,175300,106209618,979,979,979,979,0
|
|
20231206,175200,106209618,979,979,979,979,0
|
|
20231206,175100,106209618,979,979,979,979,0
|
|
20231206,175000,106209618,979,979,979,979,0
|
|
20231206,174900,106209618,979,979,979,979,0
|
|
20231206,174800,106209618,979,979,979,979,0
|
|
20231206,174700,106209618,979,979,979,979,0
|
|
20231206,174600,106209618,979,979,979,979,0
|
|
20231206,174500,106209618,979,979,979,979,0
|
|
20231206,174400,106209618,979,979,979,979,0
|
|
20231206,174300,106209618,979,979,979,979,0
|
|
20231206,174200,106209618,979,979,979,979,0
|
|
20231206,174100,106209618,979,979,979,979,0
|
|
20231206,174000,106209618,979,979,979,979,0
|
|
20231206,173900,106209618,979,979,979,979,711
|
|
20231206,173800,106209618,979,979,979,979,0
|
|
20231206,173700,106209618,979,979,979,979,0
|
|
20231206,173600,106209618,979,979,979,979,0
|
|
20231206,173500,106209618,979,979,979,979,0
|
|
20231206,173400,106209618,979,979,979,979,0
|
|
20231206,173300,106209618,979,979,979,979,0
|
|
20231206,173200,106209618,979,979,979,979,0
|
|
20231206,173100,106209618,979,979,979,979,0
|
|
20231206,173000,106209618,979,979,979,979,0
|
|
20231206,172900,106209618,979,979,979,979,0
|
|
20231206,172800,106209618,979,979,979,979,0
|
|
20231206,172700,106209618,979,979,979,979,0
|
|
20231206,172600,106209618,979,979,979,979,0
|
|
20231206,172500,106209618,979,979,979,979,0
|
|
20231206,172400,106209618,979,979,979,979,0
|
|
20231206,172300,106209618,979,979,979,979,0
|
|
20231206,172200,106209618,979,979,979,979,0
|
|
20231206,172100,106209618,979,979,979,979,0
|
|
20231206,172000,106209618,979,979,979,979,0
|
|
20231206,171900,106209618,979,979,979,979,0
|
|
20231206,171800,106209618,979,979,979,979,0
|
|
20231206,171700,106209618,979,979,979,979,0
|
|
20231206,171600,106209618,979,979,979,979,0
|
|
20231206,171500,106209618,979,979,979,979,0
|
|
20231206,171400,106209618,979,979,979,979,0
|
|
20231206,171300,106209618,979,979,979,979,0
|
|
20231206,171200,106209618,979,979,979,979,0
|
|
20231206,171100,106209618,979,979,979,979,0
|
|
20231206,171000,106209618,979,979,979,979,0
|
|
20231206,170900,106209618,979,979,979,979,711
|
|
20231206,170800,106209618,979,979,979,979,0
|
|
20231206,170700,106209618,979,979,979,979,0
|
|
20231206,170600,106209618,979,979,979,979,0
|
|
20231206,170500,106209618,979,979,979,979,0
|
|
20231206,170400,106209618,979,979,979,979,0
|
|
20231206,170300,106209618,979,979,979,979,0
|
|
20231206,170200,106209618,979,979,979,979,0
|
|
20231206,170100,106209618,979,979,979,979,0
|
|
20231206,170000,106209618,979,979,979,979,0
|
|
20231206,165900,106209618,979,979,979,979,0
|
|
20231206,165800,106209618,979,979,979,979,0
|
|
20231206,165700,106209618,979,979,979,979,0
|
|
20231206,165600,106209618,979,979,979,979,0
|
|
20231206,165500,106209618,979,979,979,979,0
|
|
20231206,165400,106209618,979,979,979,979,0
|
|
20231206,165300,106209618,979,979,979,979,0
|
|
20231206,165200,106209618,979,979,979,979,0
|
|
20231206,165100,106209618,979,979,979,979,0
|
|
20231206,165000,106209618,979,979,979,979,0
|
|
20231206,164900,106209618,979,979,979,979,0
|
|
20231206,164800,106209618,979,979,979,979,0
|
|
20231206,164700,106209618,979,979,979,979,0
|
|
20231206,164600,106209618,979,979,979,979,0
|
|
20231206,164500,106209618,979,979,979,979,0
|
|
20231206,164400,106209618,979,979,979,979,0
|
|
20231206,164300,106209618,979,979,979,979,0
|
|
20231206,164200,106209618,979,979,979,979,0
|
|
20231206,164100,106209618,979,979,979,979,0
|
|
20231206,164000,106209618,979,979,979,979,0
|
|
20231206,163900,106209618,979,979,979,979,711
|
|
20231206,163800,106209618,979,979,979,979,0
|
|
20231206,163700,106209618,979,979,979,979,0
|
|
20231206,163600,106209618,979,979,979,979,0
|
|
20231206,163500,106209618,979,979,979,979,0
|
|
20231206,163400,106209618,979,979,979,979,0
|
|
20231206,163300,106209618,979,979,979,979,0
|
|
20231206,163200,106209618,979,979,979,979,0
|
|
20231206,163100,106209618,979,979,979,979,0
|
|
20231206,163000,106209618,979,979,979,979,0
|
|
20231206,162900,106209618,979,979,979,979,0
|
|
20231206,162800,106209618,979,979,979,979,0
|
|
20231206,162700,106209618,979,979,979,979,0
|
|
20231206,162600,106209618,979,979,979,979,0
|
|
20231206,162500,106209618,979,979,979,979,0
|
|
20231206,162400,106209618,979,979,979,979,0
|
|
20231206,162300,106209618,979,979,979,979,0
|
|
20231206,162200,106209618,979,979,979,979,0
|
|
20231206,162100,106209618,979,979,979,979,0
|
|
20231206,162000,106209618,979,979,979,979,0
|
|
20231206,161900,106209618,979,979,979,979,0
|
|
20231206,161800,106209618,979,979,979,979,0
|
|
20231206,161700,106209618,979,979,979,979,0
|
|
20231206,161600,106209618,979,979,979,979,0
|
|
20231206,161500,106209618,979,979,979,979,0
|
|
20231206,161400,106209618,979,979,979,979,0
|
|
20231206,161300,106209618,979,979,979,979,0
|
|
20231206,161200,106209618,979,979,979,979,0
|
|
20231206,161100,106209618,979,979,979,979,0
|
|
20231206,161000,106209618,979,979,979,979,0
|
|
20231206,160900,106209618,979,979,979,979,711
|
|
20231206,160800,106209618,979,979,979,979,0
|
|
20231206,160700,106209618,979,979,979,979,0
|
|
20231206,160600,106209618,979,979,979,979,0
|
|
20231206,160500,106209618,979,979,979,979,0
|
|
20231206,160400,106209618,979,979,979,979,0
|
|
20231206,160300,106209618,979,979,979,979,0
|
|
20231206,160200,106209618,979,979,979,979,0
|
|
20231206,160100,106209618,979,979,979,979,0
|
|
20231206,160000,106209618,979,979,979,979,0
|
|
20231206,155900,106209618,979,979,979,979,0
|
|
20231206,155800,106209618,979,979,979,979,0
|
|
20231206,155700,106209618,979,979,979,979,0
|
|
20231206,155600,106209618,979,979,979,979,0
|
|
20231206,155500,106209618,979,979,979,979,0
|
|
20231206,155400,106209618,979,979,979,979,0
|
|
20231206,155300,106209618,979,979,979,979,0
|
|
20231206,155200,106209618,979,979,979,979,0
|
|
20231206,155100,106209618,979,979,979,979,0
|
|
20231206,155000,106209618,979,979,979,979,0
|
|
20231206,154900,106209618,979,979,979,979,0
|
|
20231206,154800,106209618,979,979,979,979,0
|
|
20231206,154700,106209618,979,979,979,979,0
|
|
20231206,154600,106209618,979,979,979,979,0
|
|
20231206,154500,106209618,979,979,979,979,0
|
|
20231206,154400,106209618,979,979,979,979,0
|
|
20231206,154300,106209618,979,979,979,979,0
|
|
20231206,154200,106209618,979,979,979,979,0
|
|
20231206,154100,106209618,979,979,979,979,0
|
|
20231206,154000,106209618,979,979,979,979,0
|
|
20231206,153900,106209618,979,979,979,979,711
|
|
20231206,153800,106209618,979,979,979,979,0
|
|
20231206,153700,106209618,979,979,979,979,0
|
|
20231206,153600,106209618,979,979,979,979,0
|
|
20231206,153500,106209618,979,979,979,979,0
|
|
20231206,153400,106209618,979,979,979,979,0
|
|
20231206,153300,106209618,979,979,979,979,0
|
|
20231206,153200,106209618,979,979,979,979,0
|
|
20231206,153100,106209618,979,979,979,979,0
|
|
20231206,153000,106209618,979,979,979,979,711
|
|
20231206,152900,105513549,977,977,977,977,0
|
|
20231206,152800,105513549,977,977,977,977,0
|
|
20231206,152700,105513549,977,977,977,977,0
|
|
20231206,152600,105513549,977,977,977,977,0
|
|
20231206,152500,105513549,977,977,977,977,0
|
|
20231206,152400,105513549,977,977,977,977,0
|
|
20231206,152300,105513549,977,977,977,977,0
|
|
20231206,152200,105513549,977,977,977,977,0
|
|
20231206,152100,105513549,977,977,977,977,0
|
|
20231206,152000,105513549,977,977,977,977,0
|
|
20231206,151900,105513549,977,977,977,977,830
|
|
20231206,151800,104702639,977,976,977,976,797
|
|
20231206,151700,103924296,976,976,976,976,0
|
|
20231206,151600,103924296,976,975,976,975,8
|
|
20231206,151500,103916494,976,976,976,976,1
|
|
20231206,151400,103915518,976,976,976,976,0
|
|
20231206,151300,103915518,976,976,976,976,101
|
|
20231206,151200,103816942,977,977,977,977,0
|
|
20231206,151100,103816942,977,977,977,977,0
|
|
20231206,151000,103816942,977,977,977,977,0
|
|
20231206,150900,103816942,977,977,977,977,0
|
|
20231206,150800,103816942,977,977,977,977,0
|
|
20231206,150700,103816942,977,977,977,977,0
|
|
20231206,150600,103816942,977,977,977,977,0
|
|
20231206,150500,103816942,977,977,977,977,0
|
|
20231206,150400,103816942,977,977,977,977,153
|
|
20231206,150300,103667461,977,977,977,977,0
|
|
20231206,150200,103667461,977,977,977,977,0
|
|
20231206,150100,103667461,977,977,977,977,0
|
|
20231206,150000,103667461,977,977,977,977,0
|
|
20231206,145900,103667461,977,977,977,977,0
|
|
20231206,145800,103667461,977,977,977,977,0
|
|
20231206,145700,103667461,977,977,977,977,0
|
|
20231206,145600,103667461,977,977,977,977,0
|
|
20231206,145500,103667461,977,975,977,975,275
|
|
20231206,145400,103399332,975,975,975,974,1257
|
|
20231206,145300,102174757,975,975,975,975,8
|
|
20231206,145200,102166957,977,975,977,975,367
|
|
20231206,145100,101809128,977,977,977,977,0
|
|
20231206,145000,101809128,977,977,977,977,0
|
|
20231206,144900,101809128,977,977,977,977,0
|
|
20231206,144800,101809128,977,977,977,977,0
|
|
20231206,144700,101809128,977,977,977,977,0
|
|
20231206,144600,101809128,977,977,977,977,0
|
|
20231206,144500,101809128,977,977,977,977,0
|
|
20231206,144400,101809128,977,977,977,977,0
|
|
20231206,144300,101809128,977,977,977,977,0
|
|
20231206,144200,101809128,977,977,977,977,0
|
|
20231206,144100,101809128,977,977,977,977,0
|
|
20231206,144000,101809128,977,977,977,977,0
|
|
20231206,143900,101809128,977,977,977,977,0
|
|
20231206,143800,101809128,977,977,977,977,0
|
|
20231206,143700,101809128,977,977,977,977,0
|
|
20231206,143600,101809128,977,977,977,977,0
|
|
20231206,143500,101809128,977,977,977,977,0
|
|
20231206,143400,101809128,977,977,977,977,4282
|
|
20231206,143300,97625614,977,977,977,977,0
|
|
20231206,143200,97625614,977,977,977,977,100
|
|
20231206,143100,97527914,977,977,977,977,0
|
|
20231206,143000,97527914,977,977,977,977,300
|
|
20231206,142900,97234814,977,977,977,977,0
|
|
20231206,142800,97234814,977,977,977,977,0
|
|
20231206,142700,97234814,977,977,977,977,0
|
|
20231206,142600,97234814,977,977,977,977,223
|
|
20231206,142500,97016943,977,977,977,977,0
|
|
20231206,142400,97016943,977,977,977,977,0
|
|
20231206,142300,97016943,977,976,977,976,2
|
|
20231206,142200,97014990,977,977,977,977,0
|
|
20231206,142100,97014990,977,977,977,977,0
|
|
20231206,142000,97014990,977,977,977,977,0
|
|
20231206,141900,97014990,977,976,977,976,307
|
|
20231206,141800,96715071,976,976,976,976,0
|
|
20231206,141700,96715071,976,976,976,976,0
|
|
20231206,141600,96715071,976,976,976,976,83
|
|
20231206,141500,96634063,977,976,977,976,5957
|
|
20231206,141400,90814874,976,976,976,976,0
|
|
20231206,141300,90814874,976,976,976,976,547
|
|
20231206,141200,90281002,976,976,976,976,0
|
|
20231206,141100,90281002,976,976,976,976,0
|
|
20231206,141000,90281002,976,976,976,976,0
|
|
20231206,140900,90281002,976,976,976,976,0
|
|
20231206,140800,90281002,976,976,976,976,0
|
|
20231206,140700,90281002,976,976,976,976,0
|
|
20231206,140600,90281002,976,976,976,976,0
|
|
20231206,140500,90281002,976,976,976,976,0
|
|
20231206,140400,90281002,976,976,976,976,0
|
|
20231206,140300,90281002,976,976,976,976,0
|
|
20231206,140200,90281002,976,976,976,976,0
|
|
20231206,140100,90281002,976,976,976,976,0
|
|
20231206,140000,90281002,976,976,976,976,0
|
|
20231206,135900,90281002,976,976,976,976,0
|
|
20231206,135800,90281002,976,976,976,976,0
|
|
20231206,135700,90281002,976,976,976,976,0
|
|
20231206,135600,90281002,976,976,976,976,0
|
|
20231206,135500,90281002,976,976,976,976,0
|
|
20231206,135400,90281002,976,974,976,974,15
|
|
20231206,135300,90266368,977,977,977,977,0
|
|
20231206,135200,90266368,977,977,977,977,0
|
|
20231206,135100,90266368,977,977,977,977,50
|
|
20231206,135000,90217518,977,977,977,977,1158
|
|
20231206,134900,89086152,977,977,977,977,0
|
|
20231206,134800,89086152,977,977,977,977,0
|
|
20231206,134700,89086152,977,977,977,977,8
|
|
20231206,134600,89078336,977,977,977,977,0
|
|
20231206,134500,89078336,977,977,977,977,0
|
|
20231206,134400,89078336,977,977,977,977,0
|
|
20231206,134300,89078336,977,977,977,977,0
|
|
20231206,134200,89078336,977,977,977,977,0
|
|
20231206,134100,89078336,977,977,977,977,0
|
|
20231206,134000,89078336,977,977,977,977,0
|
|
20231206,133900,89078336,977,977,977,977,0
|
|
20231206,133800,89078336,977,977,977,977,0
|
|
20231206,133700,89078336,977,977,977,977,0
|
|
20231206,133600,89078336,977,977,977,977,0
|
|
20231206,133500,89078336,977,977,977,977,0
|
|
20231206,133400,89078336,977,977,977,977,0
|
|
20231206,133300,89078336,977,977,977,977,0
|
|
20231206,133200,89078336,977,977,977,977,0
|
|
20231206,133100,89078336,977,977,977,977,0
|
|
20231206,133000,89078336,977,977,977,977,0
|
|
20231206,132900,89078336,977,977,977,977,1
|
|
20231206,132800,89077359,973,973,973,973,0
|
|
20231206,132700,89077359,973,973,973,973,0
|
|
20231206,132600,89077359,973,973,973,973,0
|
|
20231206,132500,89077359,973,973,973,973,120
|
|
20231206,132400,88960599,977,977,977,977,0
|
|
20231206,132300,88960599,977,977,977,977,0
|
|
20231206,132200,88960599,977,977,977,977,0
|
|
20231206,132100,88960599,977,977,977,977,0
|
|
20231206,132000,88960599,977,977,977,977,0
|
|
20231206,131900,88960599,977,977,977,977,0
|
|
20231206,131800,88960599,977,977,977,977,0
|
|
20231206,131700,88960599,977,977,977,977,0
|
|
20231206,131600,88960599,977,977,977,977,0
|
|
20231206,131500,88960599,977,977,977,977,0
|
|
20231206,131400,88960599,977,977,977,977,0
|
|
20231206,131300,88960599,977,977,977,977,0
|
|
20231206,131200,88960599,977,977,977,977,0
|
|
20231206,131100,88960599,977,977,977,977,0
|
|
20231206,131000,88960599,977,977,977,977,343
|
|
20231206,130900,88625488,973,973,973,973,0
|
|
20231206,130800,88625488,973,973,973,973,0
|
|
20231206,130700,88625488,973,973,973,973,0
|
|
20231206,130600,88625488,973,973,973,973,0
|
|
20231206,130500,88625488,973,973,973,973,0
|
|
20231206,130400,88625488,973,973,973,973,0
|
|
20231206,130300,88625488,973,973,973,973,0
|
|
20231206,130200,88625488,973,973,973,973,0
|
|
20231206,130100,88625488,973,973,973,973,0
|
|
20231206,130000,88625488,973,973,973,973,0
|
|
20231206,125900,88625488,973,973,973,973,0
|
|
20231206,125800,88625488,973,973,973,973,0
|
|
20231206,125700,88625488,973,973,973,973,0
|
|
20231206,125600,88625488,973,973,973,973,0
|
|
20231206,125500,88625488,973,973,973,973,0
|
|
20231206,125400,88625488,973,973,973,973,0
|
|
20231206,125300,88625488,973,973,973,973,0
|
|
20231206,125200,88625488,973,973,973,973,2
|
|
20231206,125100,88623542,973,973,973,973,0
|
|
20231206,125000,88623542,973,973,973,973,0
|
|
20231206,124900,88623542,973,973,973,973,0
|
|
20231206,124800,88623542,973,973,973,973,0
|
|
20231206,124700,88623542,973,973,973,973,0
|
|
20231206,124600,88623542,973,973,973,973,560
|
|
20231206,124500,88078662,979,979,979,979,0
|
|
20231206,124400,88078662,979,979,979,979,0
|
|
20231206,124300,88078662,979,979,979,979,0
|
|
20231206,124200,88078662,979,979,979,979,0
|
|
20231206,124100,88078662,979,979,979,979,0
|
|
20231206,124000,88078662,979,979,979,979,0
|
|
20231206,123900,88078662,979,979,979,979,0
|
|
20231206,123800,88078662,979,979,979,979,0
|
|
20231206,123700,88078662,979,979,979,979,0
|
|
20231206,123600,88078662,979,979,979,979,0
|
|
20231206,123500,88078662,979,979,979,979,0
|
|
20231206,123400,88078662,979,979,979,979,0
|
|
20231206,123300,88078662,979,979,979,979,0
|
|
20231206,123200,88078662,979,979,979,979,0
|
|
20231206,123100,88078662,979,979,979,979,0
|
|
20231206,123000,88078662,979,974,980,974,2416
|
|
20231206,122900,85713571,974,974,974,974,4160
|
|
20231206,122800,81661731,974,974,974,974,100
|
|
20231206,122700,81564331,974,974,974,974,0
|
|
20231206,122600,81564331,974,974,974,974,705
|
|
20231206,122500,80877661,974,974,974,974,976
|
|
20231206,122400,79927037,979,979,979,979,0
|
|
20231206,122300,79927037,979,979,979,979,0
|
|
20231206,122200,79927037,979,979,979,979,0
|
|
20231206,122100,79927037,979,979,979,979,0
|
|
20231206,122000,79927037,979,979,979,979,0
|
|
20231206,121900,79927037,979,979,979,979,1050
|
|
20231206,121800,78899087,974,974,974,974,0
|
|
20231206,121700,78899087,974,974,974,974,0
|
|
20231206,121600,78899087,974,974,974,974,625
|
|
20231206,121500,78290337,981,981,981,981,0
|
|
20231206,121400,78290337,981,981,981,981,0
|
|
20231206,121300,78290337,981,981,981,981,0
|
|
20231206,121200,78290337,981,981,981,981,0
|
|
20231206,121100,78290337,981,981,981,981,0
|
|
20231206,121000,78290337,981,981,981,981,0
|
|
20231206,120900,78290337,981,981,981,981,0
|
|
20231206,120800,78290337,981,975,981,974,1382
|
|
20231206,120700,76943838,981,976,981,975,102
|
|
20231206,120600,76844315,982,982,982,982,0
|
|
20231206,120500,76844315,982,982,982,982,0
|
|
20231206,120400,76844315,982,982,982,982,0
|
|
20231206,120300,76844315,982,982,982,982,0
|
|
20231206,120200,76844315,982,975,982,975,1121
|
|
20231206,120100,75751326,978,978,978,978,116
|
|
20231206,120000,75637878,981,981,981,981,0
|
|
20231206,115900,75637878,981,981,981,981,20
|
|
20231206,115800,75618258,982,982,982,982,0
|
|
20231206,115700,75618258,982,982,982,982,6
|
|
20231206,115600,75612366,982,982,982,982,0
|
|
20231206,115500,75612366,982,982,982,982,0
|
|
20231206,115400,75612366,982,982,982,982,0
|
|
20231206,115300,75612366,982,982,982,982,0
|
|
20231206,115200,75612366,982,982,982,982,0
|
|
20231206,115100,75612366,982,982,982,982,0
|
|
20231206,115000,75612366,982,982,982,982,0
|
|
20231206,114900,75612366,982,982,982,982,0
|
|
20231206,114800,75612366,982,982,982,982,0
|
|
20231206,114700,75612366,982,982,982,982,0
|
|
20231206,114600,75612366,982,982,982,982,3
|
|
20231206,114500,75609420,982,982,982,982,231
|
|
20231206,114400,75382578,982,982,982,982,0
|
|
20231206,114300,75382578,982,982,982,982,0
|
|
20231206,114200,75382578,982,982,982,982,0
|
|
20231206,114100,75382578,982,982,982,982,0
|
|
20231206,114000,75382578,982,982,982,982,0
|
|
20231206,113900,75382578,982,982,982,982,0
|
|
20231206,113800,75382578,982,981,982,981,110
|
|
20231206,113700,75274666,981,981,981,981,0
|
|
20231206,113600,75274666,981,981,981,981,0
|
|
20231206,113500,75274666,981,981,981,981,0
|
|
20231206,113400,75274666,981,981,981,981,0
|
|
20231206,113300,75274666,981,981,981,981,0
|
|
20231206,113200,75274666,981,981,981,981,300
|
|
20231206,113100,74980366,981,977,982,977,895
|
|
20231206,113000,74105188,977,977,977,977,0
|
|
20231206,112900,74105188,977,977,977,977,0
|
|
20231206,112800,74105188,977,977,977,977,0
|
|
20231206,112700,74105188,977,977,977,977,0
|
|
20231206,112600,74105188,977,977,977,977,0
|
|
20231206,112500,74105188,977,977,977,977,0
|
|
20231206,112400,74105188,977,977,977,977,0
|
|
20231206,112300,74105188,977,977,977,977,0
|
|
20231206,112200,74105188,977,977,977,977,0
|
|
20231206,112100,74105188,977,977,977,977,0
|
|
20231206,112000,74105188,977,977,977,977,0
|
|
20231206,111900,74105188,977,977,977,977,0
|
|
20231206,111800,74105188,977,977,977,977,0
|
|
20231206,111700,74105188,977,977,977,977,0
|
|
20231206,111600,74105188,977,977,977,977,0
|
|
20231206,111500,74105188,977,977,977,977,0
|
|
20231206,111400,74105188,977,977,977,977,0
|
|
20231206,111300,74105188,977,977,977,977,0
|
|
20231206,111200,74105188,977,977,977,977,0
|
|
20231206,111100,74105188,977,977,977,977,0
|
|
20231206,111000,74105188,977,977,977,977,0
|
|
20231206,110900,74105188,977,977,977,977,0
|
|
20231206,110800,74105188,977,977,977,977,102
|
|
20231206,110700,74005534,978,978,978,978,0
|
|
20231206,110600,74005534,978,978,978,978,0
|
|
20231206,110500,74005534,978,978,978,978,0
|
|
20231206,110400,74005534,978,978,978,978,0
|
|
20231206,110300,74005534,978,978,978,978,0
|
|
20231206,110200,74005534,978,978,978,978,0
|
|
20231206,110100,74005534,978,978,978,978,0
|
|
20231206,110000,74005534,978,978,978,978,0
|
|
20231206,105900,74005534,978,978,978,978,0
|
|
20231206,105800,74005534,978,978,978,978,0
|
|
20231206,105700,74005534,978,978,978,978,0
|
|
20231206,105600,74005534,978,978,978,978,0
|
|
20231206,105500,74005534,978,978,978,978,0
|
|
20231206,105400,74005534,978,978,978,978,0
|
|
20231206,105300,74005534,978,978,978,978,0
|
|
20231206,105200,74005534,978,978,978,978,0
|
|
20231206,105100,74005534,978,978,978,978,0
|
|
20231206,105000,74005534,978,978,978,978,0
|
|
20231206,104900,74005534,978,978,978,978,0
|
|
20231206,104800,74005534,978,978,978,978,0
|
|
20231206,104700,74005534,978,978,978,978,0
|
|
20231206,104600,74005534,978,978,978,978,0
|
|
20231206,104500,74005534,978,978,978,978,0
|
|
20231206,104400,74005534,978,978,978,978,0
|
|
20231206,104300,74005534,978,978,978,978,0
|
|
20231206,104200,74005534,978,978,978,978,0
|
|
20231206,104100,74005534,978,978,978,978,0
|
|
20231206,104000,74005534,978,978,978,978,0
|
|
20231206,103900,74005534,978,978,978,978,228
|
|
20231206,103800,73782550,978,978,978,978,0
|
|
20231206,103700,73782550,978,978,978,978,0
|
|
20231206,103600,73782550,978,978,978,978,0
|
|
20231206,103500,73782550,978,978,978,978,0
|
|
20231206,103400,73782550,978,978,978,978,47
|
|
20231206,103300,73736584,978,978,978,978,0
|
|
20231206,103200,73736584,978,978,978,978,0
|
|
20231206,103100,73736584,978,978,978,978,0
|
|
20231206,103000,73736584,978,978,978,978,0
|
|
20231206,102900,73736584,978,978,978,978,0
|
|
20231206,102800,73736584,978,978,978,978,0
|
|
20231206,102700,73736584,978,978,978,978,0
|
|
20231206,102600,73736584,978,978,978,978,0
|
|
20231206,102500,73736584,978,978,978,978,0
|
|
20231206,102400,73736584,978,978,978,978,0
|
|
20231206,102300,73736584,978,978,978,978,0
|
|
20231206,102200,73736584,978,978,978,978,0
|
|
20231206,102100,73736584,978,978,978,978,0
|
|
20231206,102000,73736584,978,978,978,978,0
|
|
20231206,101900,73736584,978,978,978,978,0
|
|
20231206,101800,73736584,978,974,978,974,31
|
|
20231206,101700,73706326,974,974,974,974,0
|
|
20231206,101600,73706326,974,974,974,974,0
|
|
20231206,101500,73706326,974,974,974,974,0
|
|
20231206,101400,73706326,974,974,974,974,0
|
|
20231206,101300,73706326,974,974,974,974,0
|
|
20231206,101200,73706326,974,974,974,974,0
|
|
20231206,101100,73706326,974,975,975,974,251
|
|
20231206,101000,73461647,975,975,975,975,50
|
|
20231206,100900,73412897,978,978,978,978,0
|
|
20231206,100800,73412897,978,978,978,978,0
|
|
20231206,100700,73412897,978,978,978,978,0
|
|
20231206,100600,73412897,978,974,978,974,798
|
|
20231206,100500,72635637,975,975,975,975,0
|
|
20231206,100400,72635637,975,975,975,975,1031
|
|
20231206,100300,71630412,975,975,975,975,0
|
|
20231206,100200,71630412,975,975,975,975,15
|
|
20231206,100100,71615787,975,975,975,975,0
|
|
20231206,100000,71615787,975,975,975,975,0
|
|
20231206,095900,71615787,975,975,975,975,0
|
|
20231206,095800,71615787,975,975,975,975,0
|
|
20231206,095700,71615787,975,975,975,975,0
|
|
20231206,095600,71615787,975,975,975,975,0
|
|
20231206,095500,71615787,975,975,975,975,0
|
|
20231206,095400,71615787,975,975,975,975,0
|
|
20231206,095300,71615787,975,975,975,975,0
|
|
20231206,095200,71615787,975,975,975,975,0
|
|
20231206,095100,71615787,975,975,975,975,0
|
|
20231206,095000,71615787,975,975,975,975,269
|
|
20231206,094900,71353512,975,975,975,975,0
|
|
20231206,094800,71353512,975,975,975,975,100
|
|
20231206,094700,71256012,974,974,974,974,3
|
|
20231206,094600,71253090,971,971,971,971,28
|
|
20231206,094500,71225902,973,973,973,973,816
|
|
20231206,094400,70431934,973,973,973,973,656
|
|
20231206,094300,69793646,973,973,973,973,0
|
|
20231206,094200,69793646,973,973,973,973,61
|
|
20231206,094100,69734293,972,973,973,972,7757
|
|
20231206,094000,62192078,973,973,973,973,411
|
|
20231206,093900,61792175,975,979,979,975,5169
|
|
20231206,093800,56752360,980,980,980,980,0
|
|
20231206,093700,56752360,980,973,980,973,57
|
|
20231206,093600,56696878,974,977,977,974,894
|
|
20231206,093500,55825227,982,982,982,982,0
|
|
20231206,093400,55825227,982,982,982,982,0
|
|
20231206,093300,55825227,982,982,982,982,18
|
|
20231206,093200,55807551,982,980,983,980,96
|
|
20231206,093100,55713361,980,980,980,980,467
|
|
20231206,093000,55255701,984,984,984,984,0
|
|
20231206,092900,55255701,984,984,984,984,0
|
|
20231206,092800,55255701,984,984,984,984,0
|
|
20231206,092700,55255701,984,980,984,980,83
|
|
20231206,092600,55174221,984,981,984,981,130
|
|
20231206,092500,55046590,979,985,986,977,1063
|
|
20231206,092400,54005689,986,985,986,979,1223
|
|
20231206,092300,52807169,980,985,986,980,2630
|
|
20231206,092200,50228893,987,985,987,985,714
|
|
20231206,092100,49524906,986,986,986,986,800
|
|
20231206,092000,48736106,986,981,986,981,399
|
|
20231206,091900,48344667,986,986,986,986,2
|
|
20231206,091800,48342695,981,981,981,980,721
|
|
20231206,091700,47635416,981,981,981,980,3005
|
|
20231206,091600,44690491,987,986,987,986,44
|
|
20231206,091500,44647101,981,984,984,981,500
|
|
20231206,091400,44155660,988,988,990,988,192
|
|
20231206,091300,43965868,988,987,990,987,417
|
|
20231206,091200,43553880,987,983,987,983,2012
|
|
20231206,091100,41572376,984,983,984,983,311
|
|
20231206,091000,41266657,983,981,983,981,430
|
|
20231206,090900,40844820,981,981,981,980,1537
|
|
20231206,090800,39338026,981,979,981,979,815
|
|
20231206,090700,38539359,980,978,980,977,82
|
|
20231206,090600,38459081,980,979,980,979,50
|
|
20231206,090500,38410121,980,980,980,978,64
|
|
20231206,090400,38347445,980,979,980,978,1041
|
|
20231206,090300,37328275,980,976,980,973,912
|
|
20231206,090200,36439749,981,979,984,979,10406
|
|
20231206,090100,26232540,980,981,981,972,6992
|
|
20231206,090000,19401742,980,976,980,976,19873
|