701 lines
30 KiB
CSV
701 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,203800,50244259,985,985,985,985,815
|
|
20231222,203700,50244259,985,985,985,985,0
|
|
20231222,203600,50244259,985,985,985,985,0
|
|
20231222,203500,50244259,985,985,985,985,0
|
|
20231222,203400,50244259,985,985,985,985,0
|
|
20231222,203300,50244259,985,985,985,985,0
|
|
20231222,203200,50244259,985,985,985,985,0
|
|
20231222,203100,50244259,985,985,985,985,0
|
|
20231222,203000,50244259,985,985,985,985,0
|
|
20231222,202900,50244259,985,985,985,985,0
|
|
20231222,202800,50244259,985,985,985,985,0
|
|
20231222,202700,50244259,985,985,985,985,0
|
|
20231222,202600,50244259,985,985,985,985,0
|
|
20231222,202500,50244259,985,985,985,985,0
|
|
20231222,202400,50244259,985,985,985,985,0
|
|
20231222,202300,50244259,985,985,985,985,0
|
|
20231222,202200,50244259,985,985,985,985,0
|
|
20231222,202100,50244259,985,985,985,985,0
|
|
20231222,202000,50244259,985,985,985,985,0
|
|
20231222,201900,50244259,985,985,985,985,0
|
|
20231222,201800,50244259,985,985,985,985,0
|
|
20231222,201700,50244259,985,985,985,985,0
|
|
20231222,201600,50244259,985,985,985,985,0
|
|
20231222,201500,50244259,985,985,985,985,0
|
|
20231222,201400,50244259,985,985,985,985,0
|
|
20231222,201300,50244259,985,985,985,985,0
|
|
20231222,201200,50244259,985,985,985,985,0
|
|
20231222,201100,50244259,985,985,985,985,0
|
|
20231222,201000,50244259,985,985,985,985,0
|
|
20231222,200900,50244259,985,985,985,985,0
|
|
20231222,200800,50244259,985,985,985,985,815
|
|
20231222,200700,50244259,985,985,985,985,0
|
|
20231222,200600,50244259,985,985,985,985,0
|
|
20231222,200500,50244259,985,985,985,985,0
|
|
20231222,200400,50244259,985,985,985,985,0
|
|
20231222,200300,50244259,985,985,985,985,0
|
|
20231222,200200,50244259,985,985,985,985,0
|
|
20231222,200100,50244259,985,985,985,985,0
|
|
20231222,200000,50244259,985,985,985,985,0
|
|
20231222,195900,50244259,985,985,985,985,0
|
|
20231222,195800,50244259,985,985,985,985,0
|
|
20231222,195700,50244259,985,985,985,985,0
|
|
20231222,195600,50244259,985,985,985,985,0
|
|
20231222,195500,50244259,985,985,985,985,0
|
|
20231222,195400,50244259,985,985,985,985,0
|
|
20231222,195300,50244259,985,985,985,985,0
|
|
20231222,195200,50244259,985,985,985,985,0
|
|
20231222,195100,50244259,985,985,985,985,0
|
|
20231222,195000,50244259,985,985,985,985,0
|
|
20231222,194900,50244259,985,985,985,985,0
|
|
20231222,194800,50244259,985,985,985,985,0
|
|
20231222,194700,50244259,985,985,985,985,0
|
|
20231222,194600,50244259,985,985,985,985,0
|
|
20231222,194500,50244259,985,985,985,985,0
|
|
20231222,194400,50244259,985,985,985,985,0
|
|
20231222,194300,50244259,985,985,985,985,0
|
|
20231222,194200,50244259,985,985,985,985,0
|
|
20231222,194100,50244259,985,985,985,985,0
|
|
20231222,194000,50244259,985,985,985,985,0
|
|
20231222,193900,50244259,985,985,985,985,0
|
|
20231222,193800,50244259,985,985,985,985,815
|
|
20231222,193700,50244259,985,985,985,985,0
|
|
20231222,193600,50244259,985,985,985,985,0
|
|
20231222,193500,50244259,985,985,985,985,0
|
|
20231222,193400,50244259,985,985,985,985,0
|
|
20231222,193300,50244259,985,985,985,985,0
|
|
20231222,193200,50244259,985,985,985,985,0
|
|
20231222,193100,50244259,985,985,985,985,0
|
|
20231222,193000,50244259,985,985,985,985,0
|
|
20231222,192900,50244259,985,985,985,985,0
|
|
20231222,192800,50244259,985,985,985,985,0
|
|
20231222,192700,50244259,985,985,985,985,0
|
|
20231222,192600,50244259,985,985,985,985,0
|
|
20231222,192500,50244259,985,985,985,985,0
|
|
20231222,192400,50244259,985,985,985,985,0
|
|
20231222,192300,50244259,985,985,985,985,0
|
|
20231222,192200,50244259,985,985,985,985,0
|
|
20231222,192100,50244259,985,985,985,985,0
|
|
20231222,192000,50244259,985,985,985,985,0
|
|
20231222,191900,50244259,985,985,985,985,0
|
|
20231222,191800,50244259,985,985,985,985,0
|
|
20231222,191700,50244259,985,985,985,985,0
|
|
20231222,191600,50244259,985,985,985,985,0
|
|
20231222,191500,50244259,985,985,985,985,0
|
|
20231222,191400,50244259,985,985,985,985,0
|
|
20231222,191300,50244259,985,985,985,985,0
|
|
20231222,191200,50244259,985,985,985,985,0
|
|
20231222,191100,50244259,985,985,985,985,0
|
|
20231222,191000,50244259,985,985,985,985,0
|
|
20231222,190900,50244259,985,985,985,985,0
|
|
20231222,190800,50244259,985,985,985,985,815
|
|
20231222,190700,50244259,985,985,985,985,0
|
|
20231222,190600,50244259,985,985,985,985,0
|
|
20231222,190500,50244259,985,985,985,985,0
|
|
20231222,190400,50244259,985,985,985,985,0
|
|
20231222,190300,50244259,985,985,985,985,0
|
|
20231222,190200,50244259,985,985,985,985,0
|
|
20231222,190100,50244259,985,985,985,985,0
|
|
20231222,190000,50244259,985,985,985,985,0
|
|
20231222,185900,50244259,985,985,985,985,0
|
|
20231222,185800,50244259,985,985,985,985,0
|
|
20231222,185700,50244259,985,985,985,985,0
|
|
20231222,185600,50244259,985,985,985,985,0
|
|
20231222,185500,50244259,985,985,985,985,0
|
|
20231222,185400,50244259,985,985,985,985,0
|
|
20231222,185300,50244259,985,985,985,985,0
|
|
20231222,185200,50244259,985,985,985,985,0
|
|
20231222,185100,50244259,985,985,985,985,0
|
|
20231222,185000,50244259,985,985,985,985,0
|
|
20231222,184900,50244259,985,985,985,985,0
|
|
20231222,184800,50244259,985,985,985,985,0
|
|
20231222,184700,50244259,985,985,985,985,0
|
|
20231222,184600,50244259,985,985,985,985,0
|
|
20231222,184500,50244259,985,985,985,985,0
|
|
20231222,184400,50244259,985,985,985,985,0
|
|
20231222,184300,50244259,985,985,985,985,0
|
|
20231222,184200,50244259,985,985,985,985,0
|
|
20231222,184100,50244259,985,985,985,985,0
|
|
20231222,184000,50244259,985,985,985,985,0
|
|
20231222,183900,50244259,985,985,985,985,0
|
|
20231222,183800,50244259,985,985,985,985,815
|
|
20231222,183700,50244259,985,985,985,985,0
|
|
20231222,183600,50244259,985,985,985,985,0
|
|
20231222,183500,50244259,985,985,985,985,0
|
|
20231222,183400,50244259,985,985,985,985,0
|
|
20231222,183300,50244259,985,985,985,985,0
|
|
20231222,183200,50244259,985,985,985,985,0
|
|
20231222,183100,50244259,985,985,985,985,0
|
|
20231222,183000,50244259,985,985,985,985,0
|
|
20231222,182900,50244259,985,985,985,985,0
|
|
20231222,182800,50244259,985,985,985,985,0
|
|
20231222,182700,50244259,985,985,985,985,0
|
|
20231222,182600,50244259,985,985,985,985,0
|
|
20231222,182500,50244259,985,985,985,985,0
|
|
20231222,182400,50244259,985,985,985,985,0
|
|
20231222,182300,50244259,985,985,985,985,0
|
|
20231222,182200,50244259,985,985,985,985,0
|
|
20231222,182100,50244259,985,985,985,985,0
|
|
20231222,182000,50244259,985,985,985,985,0
|
|
20231222,181900,50244259,985,985,985,985,0
|
|
20231222,181800,50244259,985,985,985,985,0
|
|
20231222,181700,50244259,985,985,985,985,0
|
|
20231222,181600,50244259,985,985,985,985,0
|
|
20231222,181500,50244259,985,985,985,985,0
|
|
20231222,181400,50244259,985,985,985,985,0
|
|
20231222,181300,50244259,985,985,985,985,0
|
|
20231222,181200,50244259,985,985,985,985,0
|
|
20231222,181100,50244259,985,985,985,985,0
|
|
20231222,181000,50244259,985,985,985,985,0
|
|
20231222,180900,50244259,985,985,985,985,0
|
|
20231222,180800,50244259,985,985,985,985,815
|
|
20231222,180700,50244259,985,985,985,985,0
|
|
20231222,180600,50244259,985,985,985,985,0
|
|
20231222,180500,50244259,985,985,985,985,0
|
|
20231222,180400,50244259,985,985,985,985,0
|
|
20231222,180300,50244259,985,985,985,985,0
|
|
20231222,180200,50244259,985,985,985,985,0
|
|
20231222,180100,50244259,985,985,985,985,0
|
|
20231222,180000,50244259,985,985,985,985,0
|
|
20231222,175900,50244259,985,985,985,985,0
|
|
20231222,175800,50244259,985,985,985,985,0
|
|
20231222,175700,50244259,985,985,985,985,0
|
|
20231222,175600,50244259,985,985,985,985,0
|
|
20231222,175500,50244259,985,985,985,985,0
|
|
20231222,175400,50244259,985,985,985,985,0
|
|
20231222,175300,50244259,985,985,985,985,0
|
|
20231222,175200,50244259,985,985,985,985,0
|
|
20231222,175100,50244259,985,985,985,985,0
|
|
20231222,175000,50244259,985,985,985,985,0
|
|
20231222,174900,50244259,985,985,985,985,0
|
|
20231222,174800,50244259,985,985,985,985,0
|
|
20231222,174700,50244259,985,985,985,985,0
|
|
20231222,174600,50244259,985,985,985,985,0
|
|
20231222,174500,50244259,985,985,985,985,0
|
|
20231222,174400,50244259,985,985,985,985,0
|
|
20231222,174300,50244259,985,985,985,985,0
|
|
20231222,174200,50244259,985,985,985,985,0
|
|
20231222,174100,50244259,985,985,985,985,0
|
|
20231222,174000,50244259,985,985,985,985,0
|
|
20231222,173900,50244259,985,985,985,985,0
|
|
20231222,173800,50244259,985,985,985,985,815
|
|
20231222,173700,50244259,985,985,985,985,0
|
|
20231222,173600,50244259,985,985,985,985,0
|
|
20231222,173500,50244259,985,985,985,985,0
|
|
20231222,173400,50244259,985,985,985,985,0
|
|
20231222,173300,50244259,985,985,985,985,0
|
|
20231222,173200,50244259,985,985,985,985,0
|
|
20231222,173100,50244259,985,985,985,985,0
|
|
20231222,173000,50244259,985,985,985,985,0
|
|
20231222,172900,50244259,985,985,985,985,0
|
|
20231222,172800,50244259,985,985,985,985,0
|
|
20231222,172700,50244259,985,985,985,985,0
|
|
20231222,172600,50244259,985,985,985,985,0
|
|
20231222,172500,50244259,985,985,985,985,0
|
|
20231222,172400,50244259,985,985,985,985,0
|
|
20231222,172300,50244259,985,985,985,985,0
|
|
20231222,172200,50244259,985,985,985,985,0
|
|
20231222,172100,50244259,985,985,985,985,0
|
|
20231222,172000,50244259,985,985,985,985,0
|
|
20231222,171900,50244259,985,985,985,985,0
|
|
20231222,171800,50244259,985,985,985,985,0
|
|
20231222,171700,50244259,985,985,985,985,0
|
|
20231222,171600,50244259,985,985,985,985,0
|
|
20231222,171500,50244259,985,985,985,985,0
|
|
20231222,171400,50244259,985,985,985,985,0
|
|
20231222,171300,50244259,985,985,985,985,0
|
|
20231222,171200,50244259,985,985,985,985,0
|
|
20231222,171100,50244259,985,985,985,985,0
|
|
20231222,171000,50244259,985,985,985,985,0
|
|
20231222,170900,50244259,985,985,985,985,0
|
|
20231222,170800,50244259,985,985,985,985,815
|
|
20231222,170700,50244259,985,985,985,985,0
|
|
20231222,170600,50244259,985,985,985,985,0
|
|
20231222,170500,50244259,985,985,985,985,0
|
|
20231222,170400,50244259,985,985,985,985,0
|
|
20231222,170300,50244259,985,985,985,985,0
|
|
20231222,170200,50244259,985,985,985,985,0
|
|
20231222,170100,50244259,985,985,985,985,0
|
|
20231222,170000,50244259,985,985,985,985,0
|
|
20231222,165900,50244259,985,985,985,985,0
|
|
20231222,165800,50244259,985,985,985,985,0
|
|
20231222,165700,50244259,985,985,985,985,0
|
|
20231222,165600,50244259,985,985,985,985,0
|
|
20231222,165500,50244259,985,985,985,985,0
|
|
20231222,165400,50244259,985,985,985,985,0
|
|
20231222,165300,50244259,985,985,985,985,0
|
|
20231222,165200,50244259,985,985,985,985,0
|
|
20231222,165100,50244259,985,985,985,985,0
|
|
20231222,165000,50244259,985,985,985,985,0
|
|
20231222,164900,50244259,985,985,985,985,0
|
|
20231222,164800,50244259,985,985,985,985,0
|
|
20231222,164700,50244259,985,985,985,985,0
|
|
20231222,164600,50244259,985,985,985,985,0
|
|
20231222,164500,50244259,985,985,985,985,0
|
|
20231222,164400,50244259,985,985,985,985,0
|
|
20231222,164300,50244259,985,985,985,985,0
|
|
20231222,164200,50244259,985,985,985,985,0
|
|
20231222,164100,50244259,985,985,985,985,0
|
|
20231222,164000,50244259,985,985,985,985,0
|
|
20231222,163900,50244259,985,985,985,985,0
|
|
20231222,163800,50244259,985,985,985,985,815
|
|
20231222,163700,50244259,985,985,985,985,0
|
|
20231222,163600,50244259,985,985,985,985,0
|
|
20231222,163500,50244259,985,985,985,985,0
|
|
20231222,163400,50244259,985,985,985,985,0
|
|
20231222,163300,50244259,985,985,985,985,0
|
|
20231222,163200,50244259,985,985,985,985,0
|
|
20231222,163100,50244259,985,985,985,985,0
|
|
20231222,163000,50244259,985,985,985,985,0
|
|
20231222,162900,50244259,985,985,985,985,0
|
|
20231222,162800,50244259,985,985,985,985,0
|
|
20231222,162700,50244259,985,985,985,985,0
|
|
20231222,162600,50244259,985,985,985,985,0
|
|
20231222,162500,50244259,985,985,985,985,0
|
|
20231222,162400,50244259,985,985,985,985,0
|
|
20231222,162300,50244259,985,985,985,985,0
|
|
20231222,162200,50244259,985,985,985,985,0
|
|
20231222,162100,50244259,985,985,985,985,0
|
|
20231222,162000,50244259,985,985,985,985,0
|
|
20231222,161900,50244259,985,985,985,985,0
|
|
20231222,161800,50244259,985,985,985,985,0
|
|
20231222,161700,50244259,985,985,985,985,0
|
|
20231222,161600,50244259,985,985,985,985,0
|
|
20231222,161500,50244259,985,985,985,985,0
|
|
20231222,161400,50244259,985,985,985,985,0
|
|
20231222,161300,50244259,985,985,985,985,0
|
|
20231222,161200,50244259,985,985,985,985,0
|
|
20231222,161100,50244259,985,985,985,985,0
|
|
20231222,161000,50244259,985,985,985,985,0
|
|
20231222,160900,50244259,985,985,985,985,0
|
|
20231222,160800,50244259,985,985,985,985,815
|
|
20231222,160700,50244259,985,985,985,985,0
|
|
20231222,160600,50244259,985,985,985,985,0
|
|
20231222,160500,50244259,985,985,985,985,0
|
|
20231222,160400,50244259,985,985,985,985,0
|
|
20231222,160300,50244259,985,985,985,985,0
|
|
20231222,160200,50244259,985,985,985,985,0
|
|
20231222,160100,50244259,985,985,985,985,0
|
|
20231222,160000,50244259,985,985,985,985,0
|
|
20231222,155900,50244259,985,985,985,985,0
|
|
20231222,155800,50244259,985,985,985,985,0
|
|
20231222,155700,50244259,985,985,985,985,0
|
|
20231222,155600,50244259,985,985,985,985,0
|
|
20231222,155500,50244259,985,985,985,985,0
|
|
20231222,155400,50244259,985,985,985,985,0
|
|
20231222,155300,50244259,985,985,985,985,0
|
|
20231222,155200,50244259,985,985,985,985,0
|
|
20231222,155100,50244259,985,985,985,985,0
|
|
20231222,155000,50244259,985,985,985,985,0
|
|
20231222,154900,50244259,985,985,985,985,0
|
|
20231222,154800,50244259,985,985,985,985,0
|
|
20231222,154700,50244259,985,985,985,985,0
|
|
20231222,154600,50244259,985,985,985,985,0
|
|
20231222,154500,50244259,985,985,985,985,0
|
|
20231222,154400,50244259,985,985,985,985,0
|
|
20231222,154300,50244259,985,985,985,985,0
|
|
20231222,154200,50244259,985,985,985,985,0
|
|
20231222,154100,50244259,985,985,985,985,0
|
|
20231222,154000,50244259,985,985,985,985,0
|
|
20231222,153900,50244259,985,985,985,985,0
|
|
20231222,153800,50244259,985,985,985,985,815
|
|
20231222,153700,50244259,985,985,985,985,0
|
|
20231222,153600,50244259,985,985,985,985,0
|
|
20231222,153500,50244259,985,985,985,985,0
|
|
20231222,153400,50244259,985,985,985,985,0
|
|
20231222,153300,50244259,985,985,985,985,0
|
|
20231222,153200,50244259,985,985,985,985,0
|
|
20231222,153100,50244259,985,985,985,985,0
|
|
20231222,153000,50244259,985,985,985,985,815
|
|
20231222,152900,49441484,978,978,978,978,0
|
|
20231222,152800,49441484,978,978,978,978,0
|
|
20231222,152700,49441484,978,978,978,978,0
|
|
20231222,152600,49441484,978,978,978,978,0
|
|
20231222,152500,49441484,978,978,978,978,0
|
|
20231222,152400,49441484,978,978,978,978,0
|
|
20231222,152300,49441484,978,978,978,978,0
|
|
20231222,152200,49441484,978,978,978,978,0
|
|
20231222,152100,49441484,978,978,978,978,0
|
|
20231222,152000,49441484,978,978,978,978,0
|
|
20231222,151900,49441484,978,979,979,978,196
|
|
20231222,151800,49249721,979,979,979,979,0
|
|
20231222,151700,49249721,979,987,987,979,375
|
|
20231222,151600,48882516,987,987,987,987,0
|
|
20231222,151500,48882516,987,987,987,987,1
|
|
20231222,151400,48881529,986,984,986,984,4
|
|
20231222,151300,48877590,978,978,978,978,445
|
|
20231222,151200,48442380,978,978,978,978,100
|
|
20231222,151100,48344580,978,979,979,977,6265
|
|
20231222,151000,42217150,978,978,978,978,698
|
|
20231222,150900,41534506,979,979,979,979,72
|
|
20231222,150800,41464018,979,979,979,979,0
|
|
20231222,150700,41464018,979,979,979,979,145
|
|
20231222,150600,41322063,984,984,984,984,0
|
|
20231222,150500,41322063,984,984,984,984,0
|
|
20231222,150400,41322063,984,984,984,984,0
|
|
20231222,150300,41322063,984,984,984,984,0
|
|
20231222,150200,41322063,984,984,984,984,0
|
|
20231222,150100,41322063,984,984,984,984,61
|
|
20231222,150000,41262039,982,982,982,982,0
|
|
20231222,145900,41262039,982,982,982,982,0
|
|
20231222,145800,41262039,982,982,982,982,0
|
|
20231222,145700,41262039,982,982,982,982,0
|
|
20231222,145600,41262039,982,982,982,982,0
|
|
20231222,145500,41262039,982,982,982,982,10
|
|
20231222,145400,41252219,985,985,985,985,0
|
|
20231222,145300,41252219,985,985,985,985,0
|
|
20231222,145200,41252219,985,985,985,985,0
|
|
20231222,145100,41252219,985,985,985,985,0
|
|
20231222,145000,41252219,985,985,985,985,0
|
|
20231222,144900,41252219,985,985,985,985,0
|
|
20231222,144800,41252219,985,985,985,985,0
|
|
20231222,144700,41252219,985,985,985,985,0
|
|
20231222,144600,41252219,985,985,985,985,0
|
|
20231222,144500,41252219,985,985,985,985,0
|
|
20231222,144400,41252219,985,985,985,985,0
|
|
20231222,144300,41252219,985,985,985,985,61
|
|
20231222,144200,41192134,979,979,979,979,0
|
|
20231222,144100,41192134,979,979,979,979,0
|
|
20231222,144000,41192134,979,979,979,979,0
|
|
20231222,143900,41192134,979,979,979,979,0
|
|
20231222,143800,41192134,979,983,983,979,546
|
|
20231222,143700,40657571,985,985,985,985,121
|
|
20231222,143600,40538386,990,990,990,990,0
|
|
20231222,143500,40538386,990,990,990,990,0
|
|
20231222,143400,40538386,990,990,990,990,0
|
|
20231222,143300,40538386,990,990,990,990,0
|
|
20231222,143200,40538386,990,990,990,990,0
|
|
20231222,143100,40538386,990,990,990,990,0
|
|
20231222,143000,40538386,990,990,990,990,0
|
|
20231222,142900,40538386,990,990,990,990,0
|
|
20231222,142800,40538386,990,990,990,990,0
|
|
20231222,142700,40538386,990,990,990,990,0
|
|
20231222,142600,40538386,990,990,990,990,0
|
|
20231222,142500,40538386,990,990,990,990,0
|
|
20231222,142400,40538386,990,990,990,990,0
|
|
20231222,142300,40538386,990,990,990,990,0
|
|
20231222,142200,40538386,990,990,990,990,0
|
|
20231222,142100,40538386,990,990,990,990,0
|
|
20231222,142000,40538386,990,990,990,990,0
|
|
20231222,141900,40538386,990,990,990,990,0
|
|
20231222,141800,40538386,990,990,990,990,0
|
|
20231222,141700,40538386,990,990,990,990,0
|
|
20231222,141600,40538386,990,990,990,990,0
|
|
20231222,141500,40538386,990,990,990,990,0
|
|
20231222,141400,40538386,990,990,990,990,0
|
|
20231222,141300,40538386,990,990,990,990,0
|
|
20231222,141200,40538386,990,990,990,990,0
|
|
20231222,141100,40538386,990,990,990,990,0
|
|
20231222,141000,40538386,990,990,990,990,0
|
|
20231222,140900,40538386,990,990,990,990,0
|
|
20231222,140800,40538386,990,990,990,990,0
|
|
20231222,140700,40538386,990,990,990,990,5
|
|
20231222,140600,40533436,990,990,990,990,0
|
|
20231222,140500,40533436,990,990,990,990,0
|
|
20231222,140400,40533436,990,990,990,990,0
|
|
20231222,140300,40533436,990,990,990,990,0
|
|
20231222,140200,40533436,990,990,990,990,0
|
|
20231222,140100,40533436,990,990,990,990,0
|
|
20231222,140000,40533436,990,989,990,989,310
|
|
20231222,135900,40226836,984,984,984,984,0
|
|
20231222,135800,40226836,984,984,984,984,0
|
|
20231222,135700,40226836,984,984,984,984,0
|
|
20231222,135600,40226836,984,984,984,984,0
|
|
20231222,135500,40226836,984,984,984,984,0
|
|
20231222,135400,40226836,984,989,989,984,3
|
|
20231222,135300,40223878,989,989,989,989,0
|
|
20231222,135200,40223878,989,989,989,989,1
|
|
20231222,135100,40222889,990,990,990,990,0
|
|
20231222,135000,40222889,990,990,990,990,0
|
|
20231222,134900,40222889,990,990,990,990,0
|
|
20231222,134800,40222889,990,990,990,990,0
|
|
20231222,134700,40222889,990,990,990,990,0
|
|
20231222,134600,40222889,990,990,990,990,0
|
|
20231222,134500,40222889,990,990,990,990,231
|
|
20231222,134400,39994199,990,989,990,989,4634
|
|
20231222,134300,35407169,989,987,989,987,1022
|
|
20231222,134200,34397461,986,986,986,986,0
|
|
20231222,134100,34397461,986,986,986,986,0
|
|
20231222,134000,34397461,986,986,986,986,0
|
|
20231222,133900,34397461,986,986,986,986,0
|
|
20231222,133800,34397461,986,986,986,986,0
|
|
20231222,133700,34397461,986,986,986,986,0
|
|
20231222,133600,34397461,986,986,986,986,0
|
|
20231222,133500,34397461,986,986,986,986,0
|
|
20231222,133400,34397461,986,986,986,986,0
|
|
20231222,133300,34397461,986,986,986,986,0
|
|
20231222,133200,34397461,986,986,986,986,0
|
|
20231222,133100,34397461,986,986,986,986,0
|
|
20231222,133000,34397461,986,986,986,986,0
|
|
20231222,132900,34397461,986,986,986,986,0
|
|
20231222,132800,34397461,986,986,986,986,135
|
|
20231222,132700,34264351,986,986,986,986,1
|
|
20231222,132600,34263365,979,981,981,979,781
|
|
20231222,132500,33498622,987,987,987,987,0
|
|
20231222,132400,33498622,987,987,987,987,0
|
|
20231222,132300,33498622,987,987,987,987,1
|
|
20231222,132200,33497635,986,986,986,986,0
|
|
20231222,132100,33497635,986,986,986,986,759
|
|
20231222,132000,32749261,986,986,986,986,0
|
|
20231222,131900,32749261,986,986,986,986,0
|
|
20231222,131800,32749261,986,986,986,986,0
|
|
20231222,131700,32749261,986,986,986,986,0
|
|
20231222,131600,32749261,986,986,986,986,2
|
|
20231222,131500,32747289,987,985,987,985,829
|
|
20231222,131400,31930580,985,985,985,985,1
|
|
20231222,131300,31929595,979,979,979,979,0
|
|
20231222,131200,31929595,979,979,979,979,0
|
|
20231222,131100,31929595,979,979,979,979,0
|
|
20231222,131000,31929595,979,979,979,979,0
|
|
20231222,130900,31929595,979,979,979,979,0
|
|
20231222,130800,31929595,979,979,979,979,0
|
|
20231222,130700,31929595,979,979,979,979,440
|
|
20231222,130600,31498835,985,985,985,985,0
|
|
20231222,130500,31498835,985,985,985,985,2
|
|
20231222,130400,31496865,979,979,979,979,0
|
|
20231222,130300,31496865,979,979,979,979,0
|
|
20231222,130200,31496865,979,979,979,979,169
|
|
20231222,130100,31331414,982,982,982,982,1395
|
|
20231222,130000,29961524,980,980,980,980,0
|
|
20231222,125900,29961524,980,980,980,980,0
|
|
20231222,125800,29961524,980,980,980,980,7579
|
|
20231222,125700,22534104,980,980,980,980,0
|
|
20231222,125600,22534104,980,980,980,980,0
|
|
20231222,125500,22534104,980,980,980,980,0
|
|
20231222,125400,22534104,980,980,980,980,243
|
|
20231222,125300,22295964,980,980,980,980,0
|
|
20231222,125200,22295964,980,980,980,980,0
|
|
20231222,125100,22295964,980,980,980,980,0
|
|
20231222,125000,22295964,980,980,980,980,2
|
|
20231222,124900,22294004,982,982,982,982,0
|
|
20231222,124800,22294004,982,982,982,982,0
|
|
20231222,124700,22294004,982,982,982,982,0
|
|
20231222,124600,22294004,982,982,982,982,0
|
|
20231222,124500,22294004,982,982,982,982,0
|
|
20231222,124400,22294004,982,982,982,982,0
|
|
20231222,124300,22294004,982,982,982,982,0
|
|
20231222,124200,22294004,982,982,982,982,3
|
|
20231222,124100,22291058,980,980,980,980,0
|
|
20231222,124000,22291058,980,980,980,980,0
|
|
20231222,123900,22291058,980,980,980,980,0
|
|
20231222,123800,22291058,980,980,980,980,0
|
|
20231222,123700,22291058,980,980,980,980,0
|
|
20231222,123600,22291058,980,981,981,980,113
|
|
20231222,123500,22180312,981,981,981,981,0
|
|
20231222,123400,22180312,981,981,981,981,0
|
|
20231222,123300,22180312,981,981,981,981,0
|
|
20231222,123200,22180312,981,981,981,981,0
|
|
20231222,123100,22180312,981,981,981,981,4
|
|
20231222,123000,22176388,982,982,982,982,0
|
|
20231222,122900,22176388,982,982,982,982,0
|
|
20231222,122800,22176388,982,982,982,982,5
|
|
20231222,122700,22171478,982,982,982,982,45
|
|
20231222,122600,22127288,982,982,982,982,0
|
|
20231222,122500,22127288,982,982,982,982,0
|
|
20231222,122400,22127288,982,982,982,982,210
|
|
20231222,122300,21921068,982,982,982,982,0
|
|
20231222,122200,21921068,982,982,982,982,0
|
|
20231222,122100,21921068,982,982,982,982,0
|
|
20231222,122000,21921068,982,982,982,982,0
|
|
20231222,121900,21921068,982,982,982,982,100
|
|
20231222,121800,21822868,985,985,985,985,0
|
|
20231222,121700,21822868,985,985,985,985,0
|
|
20231222,121600,21822868,985,985,985,985,20
|
|
20231222,121500,21803168,986,986,986,986,0
|
|
20231222,121400,21803168,986,986,986,986,0
|
|
20231222,121300,21803168,986,986,986,986,0
|
|
20231222,121200,21803168,986,986,986,986,0
|
|
20231222,121100,21803168,986,985,986,985,193
|
|
20231222,121000,21612940,985,985,985,985,0
|
|
20231222,120900,21612940,985,985,985,985,0
|
|
20231222,120800,21612940,985,985,985,985,0
|
|
20231222,120700,21612940,985,985,985,985,1
|
|
20231222,120600,21611955,980,980,980,980,0
|
|
20231222,120500,21611955,980,980,980,980,0
|
|
20231222,120400,21611955,980,980,980,980,0
|
|
20231222,120300,21611955,980,980,980,980,0
|
|
20231222,120200,21611955,980,980,980,980,0
|
|
20231222,120100,21611955,980,980,980,980,0
|
|
20231222,120000,21611955,980,980,980,980,0
|
|
20231222,115900,21611955,980,984,984,980,169
|
|
20231222,115800,21446311,985,984,985,984,34
|
|
20231222,115700,21412835,984,984,984,984,5
|
|
20231222,115600,21407915,984,984,984,984,5
|
|
20231222,115500,21402995,984,984,984,984,80
|
|
20231222,115400,21324275,984,984,984,984,1
|
|
20231222,115300,21323291,980,980,980,980,0
|
|
20231222,115200,21323291,980,980,980,980,0
|
|
20231222,115100,21323291,980,980,980,980,0
|
|
20231222,115000,21323291,980,980,980,980,0
|
|
20231222,114900,21323291,980,980,980,980,0
|
|
20231222,114800,21323291,980,980,980,980,0
|
|
20231222,114700,21323291,980,980,980,980,0
|
|
20231222,114600,21323291,980,980,980,980,0
|
|
20231222,114500,21323291,980,980,980,980,0
|
|
20231222,114400,21323291,980,980,980,980,1
|
|
20231222,114300,21322311,979,979,979,979,0
|
|
20231222,114200,21322311,979,979,979,979,0
|
|
20231222,114100,21322311,979,979,979,979,0
|
|
20231222,114000,21322311,979,979,979,979,0
|
|
20231222,113900,21322311,979,979,979,979,0
|
|
20231222,113800,21322311,979,979,979,979,0
|
|
20231222,113700,21322311,979,979,979,979,0
|
|
20231222,113600,21322311,979,979,979,979,0
|
|
20231222,113500,21322311,979,979,979,979,0
|
|
20231222,113400,21322311,979,979,979,979,0
|
|
20231222,113300,21322311,979,979,979,979,0
|
|
20231222,113200,21322311,979,980,980,979,200
|
|
20231222,113100,21126506,979,979,979,979,0
|
|
20231222,113000,21126506,979,979,979,979,0
|
|
20231222,112900,21126506,979,979,979,979,0
|
|
20231222,112800,21126506,979,979,979,979,0
|
|
20231222,112700,21126506,979,979,979,979,1
|
|
20231222,112600,21125527,988,988,988,988,0
|
|
20231222,112500,21125527,988,988,988,988,0
|
|
20231222,112400,21125527,988,988,988,988,1
|
|
20231222,112300,21124539,979,979,979,979,0
|
|
20231222,112200,21124539,979,979,979,979,0
|
|
20231222,112100,21124539,979,979,979,979,20
|
|
20231222,112000,21104959,979,979,979,979,1
|
|
20231222,111900,21103980,979,979,979,979,343
|
|
20231222,111800,20768183,979,979,979,979,524
|
|
20231222,111700,20255187,986,986,986,986,0
|
|
20231222,111600,20255187,986,986,986,986,0
|
|
20231222,111500,20255187,986,986,986,986,0
|
|
20231222,111400,20255187,986,979,986,979,235
|
|
20231222,111300,20025115,979,979,979,979,0
|
|
20231222,111200,20025115,979,979,979,979,0
|
|
20231222,111100,20025115,979,979,979,979,0
|
|
20231222,111000,20025115,979,979,979,979,0
|
|
20231222,110900,20025115,979,979,979,979,0
|
|
20231222,110800,20025115,979,979,979,979,0
|
|
20231222,110700,20025115,979,979,979,979,0
|
|
20231222,110600,20025115,979,979,979,979,0
|
|
20231222,110500,20025115,979,979,979,979,0
|
|
20231222,110400,20025115,979,979,979,979,0
|
|
20231222,110300,20025115,979,979,979,979,235
|
|
20231222,110200,19795050,978,978,978,978,0
|
|
20231222,110100,19795050,978,978,978,978,0
|
|
20231222,110000,19795050,978,978,978,978,0
|
|
20231222,105900,19795050,978,978,978,978,0
|
|
20231222,105800,19795050,978,978,978,978,0
|
|
20231222,105700,19795050,978,978,978,978,0
|
|
20231222,105600,19795050,978,978,978,978,0
|
|
20231222,105500,19795050,978,978,978,978,2
|
|
20231222,105400,19793094,978,978,978,978,0
|
|
20231222,105300,19793094,978,978,978,978,0
|
|
20231222,105200,19793094,978,978,978,978,0
|
|
20231222,105100,19793094,978,978,978,978,0
|
|
20231222,105000,19793094,978,978,978,978,0
|
|
20231222,104900,19793094,978,978,978,978,0
|
|
20231222,104800,19793094,978,978,978,978,2
|
|
20231222,104700,19791138,978,978,978,978,0
|
|
20231222,104600,19791138,978,978,978,978,0
|
|
20231222,104500,19791138,978,978,978,978,0
|
|
20231222,104400,19791138,978,978,978,978,0
|
|
20231222,104300,19791138,978,978,978,978,0
|
|
20231222,104200,19791138,978,980,980,978,2000
|
|
20231222,104100,17834605,979,979,979,979,0
|
|
20231222,104000,17834605,979,979,979,979,0
|
|
20231222,103900,17834605,979,979,979,979,0
|
|
20231222,103800,17834605,979,979,979,979,0
|
|
20231222,103700,17834605,979,979,979,979,0
|
|
20231222,103600,17834605,979,979,979,979,0
|
|
20231222,103500,17834605,979,979,979,979,0
|
|
20231222,103400,17834605,979,981,984,979,3640
|
|
20231222,103300,14270207,984,984,984,984,1
|
|
20231222,103200,14269223,981,981,981,981,30
|
|
20231222,103100,14239793,988,988,988,988,0
|
|
20231222,103000,14239793,988,988,988,988,0
|
|
20231222,102900,14239793,988,988,988,988,1
|
|
20231222,102800,14238805,980,980,980,980,17
|
|
20231222,102700,14222145,980,980,980,980,796
|
|
20231222,102600,13442065,980,980,980,980,0
|
|
20231222,102500,13442065,980,980,980,980,800
|
|
20231222,102400,12658065,980,980,980,980,0
|
|
20231222,102300,12658065,980,980,980,980,0
|
|
20231222,102200,12658065,980,980,980,980,0
|
|
20231222,102100,12658065,980,980,980,980,0
|
|
20231222,102000,12658065,980,980,980,980,0
|
|
20231222,101900,12658065,980,980,980,980,0
|
|
20231222,101800,12658065,980,980,980,980,0
|
|
20231222,101700,12658065,980,980,980,980,0
|
|
20231222,101600,12658065,980,980,980,980,0
|
|
20231222,101500,12658065,980,980,980,980,0
|
|
20231222,101400,12658065,980,982,982,980,503
|
|
20231222,101300,12164793,982,982,982,982,80
|
|
20231222,101200,12086233,988,988,988,988,0
|
|
20231222,101100,12086233,988,988,988,988,0
|
|
20231222,101000,12086233,988,988,988,988,23
|
|
20231222,100900,12063509,989,989,989,989,0
|
|
20231222,100800,12063509,989,989,989,989,0
|
|
20231222,100700,12063509,989,989,989,989,0
|
|
20231222,100600,12063509,989,989,989,989,0
|
|
20231222,100500,12063509,989,989,989,989,151
|
|
20231222,100400,11914170,989,989,989,989,0
|
|
20231222,100300,11914170,989,989,989,989,0
|
|
20231222,100200,11914170,989,989,989,989,61
|
|
20231222,100100,11853841,989,989,989,989,0
|
|
20231222,100000,11853841,989,989,989,989,0
|
|
20231222,095900,11853841,989,989,989,989,0
|
|
20231222,095800,11853841,989,989,989,989,0
|
|
20231222,095700,11853841,989,989,989,989,0
|
|
20231222,095600,11853841,989,989,989,989,0
|
|
20231222,095500,11853841,989,989,989,989,10
|
|
20231222,095400,11843951,989,989,989,989,0
|
|
20231222,095300,11843951,989,989,989,989,0
|
|
20231222,095200,11843951,989,989,989,989,0
|
|
20231222,095100,11843951,989,989,989,989,0
|
|
20231222,095000,11843951,989,989,989,989,0
|
|
20231222,094900,11843951,989,989,989,989,0
|
|
20231222,094800,11843951,989,989,989,989,7
|
|
20231222,094700,11837028,980,980,980,980,0
|
|
20231222,094600,11837028,980,982,982,980,2500
|
|
20231222,094500,9384834,989,989,989,989,0
|
|
20231222,094400,9384834,989,989,989,989,0
|
|
20231222,094300,9384834,989,989,989,989,0
|
|
20231222,094200,9384834,989,989,989,989,0
|
|
20231222,094100,9384834,989,989,989,989,0
|
|
20231222,094000,9384834,989,989,989,989,3
|
|
20231222,093900,9381867,982,982,982,982,0
|
|
20231222,093800,9381867,982,982,982,982,0
|
|
20231222,093700,9381867,982,982,982,982,0
|
|
20231222,093600,9381867,982,982,982,982,0
|
|
20231222,093500,9381867,982,982,982,982,0
|
|
20231222,093400,9381867,982,982,982,982,0
|
|
20231222,093300,9381867,982,982,982,982,0
|
|
20231222,093200,9381867,982,982,982,982,0
|
|
20231222,093100,9381867,982,982,982,982,0
|
|
20231222,093000,9381867,982,982,982,982,0
|
|
20231222,092900,9381867,982,982,982,982,400
|
|
20231222,092800,8989067,982,982,982,982,0
|
|
20231222,092700,8989067,982,982,982,982,1
|
|
20231222,092600,8988085,982,982,982,982,262
|
|
20231222,092500,8730801,982,989,989,982,364
|
|
20231222,092400,8372926,982,982,982,982,0
|
|
20231222,092300,8372926,982,983,983,982,503
|
|
20231222,092200,7878896,983,982,983,982,3721
|
|
20231222,092100,4221164,983,983,983,983,0
|
|
20231222,092000,4221164,983,983,983,983,0
|
|
20231222,091900,4221164,983,983,983,983,0
|
|
20231222,091800,4221164,983,985,985,983,1042
|
|
20231222,091700,3196341,990,990,990,990,0
|
|
20231222,091600,3196341,990,990,990,990,0
|
|
20231222,091500,3196341,990,990,990,990,20
|
|
20231222,091400,3176541,989,989,989,989,10
|
|
20231222,091300,3166651,985,985,985,985,70
|
|
20231222,091200,3097701,985,985,985,985,1
|
|
20231222,091100,3096716,987,987,987,987,0
|
|
20231222,091000,3096716,987,989,989,987,2
|
|
20231222,090900,3094740,990,990,990,990,0
|
|
20231222,090800,3094740,990,990,990,990,0
|
|
20231222,090700,3094740,990,990,990,990,0
|
|
20231222,090600,3094740,990,990,990,990,0
|
|
20231222,090500,3094740,990,990,990,990,0
|
|
20231222,090400,3094740,990,990,990,990,0
|
|
20231222,090300,3094740,990,990,990,990,0
|
|
20231222,090200,3094740,990,990,990,990,0
|
|
20231222,090100,3094740,990,990,990,990,0
|
|
20231222,090000,3094740,990,990,990,990,3126
|