659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,195600,197009890,4700,4700,4700,4700,468
|
|
20231214,195500,197009890,4700,4700,4700,4700,0
|
|
20231214,195400,197009890,4700,4700,4700,4700,0
|
|
20231214,195300,197009890,4700,4700,4700,4700,0
|
|
20231214,195200,197009890,4700,4700,4700,4700,0
|
|
20231214,195100,197009890,4700,4700,4700,4700,0
|
|
20231214,195000,197009890,4700,4700,4700,4700,0
|
|
20231214,194900,197009890,4700,4700,4700,4700,0
|
|
20231214,194800,197009890,4700,4700,4700,4700,0
|
|
20231214,194700,197009890,4700,4700,4700,4700,0
|
|
20231214,194600,197009890,4700,4700,4700,4700,0
|
|
20231214,194500,197009890,4700,4700,4700,4700,0
|
|
20231214,194400,197009890,4700,4700,4700,4700,0
|
|
20231214,194300,197009890,4700,4700,4700,4700,0
|
|
20231214,194200,197009890,4700,4700,4700,4700,0
|
|
20231214,194100,197009890,4700,4700,4700,4700,0
|
|
20231214,194000,197009890,4700,4700,4700,4700,0
|
|
20231214,193900,197009890,4700,4700,4700,4700,0
|
|
20231214,193800,197009890,4700,4700,4700,4700,0
|
|
20231214,193700,197009890,4700,4700,4700,4700,0
|
|
20231214,193600,197009890,4700,4700,4700,4700,0
|
|
20231214,193500,197009890,4700,4700,4700,4700,0
|
|
20231214,193400,197009890,4700,4700,4700,4700,0
|
|
20231214,193300,197009890,4700,4700,4700,4700,0
|
|
20231214,193200,197009890,4700,4700,4700,4700,0
|
|
20231214,193100,197009890,4700,4700,4700,4700,0
|
|
20231214,193000,197009890,4700,4700,4700,4700,0
|
|
20231214,192900,197009890,4700,4700,4700,4700,0
|
|
20231214,192800,197009890,4700,4700,4700,4700,0
|
|
20231214,192700,197009890,4700,4700,4700,4700,0
|
|
20231214,192600,197009890,4700,4700,4700,4700,468
|
|
20231214,192500,197009890,4700,4700,4700,4700,0
|
|
20231214,192400,197009890,4700,4700,4700,4700,0
|
|
20231214,192300,197009890,4700,4700,4700,4700,0
|
|
20231214,192200,197009890,4700,4700,4700,4700,0
|
|
20231214,192100,197009890,4700,4700,4700,4700,0
|
|
20231214,192000,197009890,4700,4700,4700,4700,0
|
|
20231214,191900,197009890,4700,4700,4700,4700,0
|
|
20231214,191800,197009890,4700,4700,4700,4700,0
|
|
20231214,191700,197009890,4700,4700,4700,4700,0
|
|
20231214,191600,197009890,4700,4700,4700,4700,0
|
|
20231214,191500,197009890,4700,4700,4700,4700,0
|
|
20231214,191400,197009890,4700,4700,4700,4700,0
|
|
20231214,191300,197009890,4700,4700,4700,4700,0
|
|
20231214,191200,197009890,4700,4700,4700,4700,0
|
|
20231214,191100,197009890,4700,4700,4700,4700,0
|
|
20231214,191000,197009890,4700,4700,4700,4700,0
|
|
20231214,190900,197009890,4700,4700,4700,4700,0
|
|
20231214,190800,197009890,4700,4700,4700,4700,0
|
|
20231214,190700,197009890,4700,4700,4700,4700,0
|
|
20231214,190600,197009890,4700,4700,4700,4700,0
|
|
20231214,190500,197009890,4700,4700,4700,4700,0
|
|
20231214,190400,197009890,4700,4700,4700,4700,0
|
|
20231214,190300,197009890,4700,4700,4700,4700,0
|
|
20231214,190200,197009890,4700,4700,4700,4700,0
|
|
20231214,190100,197009890,4700,4700,4700,4700,0
|
|
20231214,190000,197009890,4700,4700,4700,4700,0
|
|
20231214,185900,197009890,4700,4700,4700,4700,0
|
|
20231214,185800,197009890,4700,4700,4700,4700,0
|
|
20231214,185700,197009890,4700,4700,4700,4700,0
|
|
20231214,185600,197009890,4700,4700,4700,4700,468
|
|
20231214,185500,197009890,4700,4700,4700,4700,0
|
|
20231214,185400,197009890,4700,4700,4700,4700,0
|
|
20231214,185300,197009890,4700,4700,4700,4700,0
|
|
20231214,185200,197009890,4700,4700,4700,4700,0
|
|
20231214,185100,197009890,4700,4700,4700,4700,0
|
|
20231214,185000,197009890,4700,4700,4700,4700,0
|
|
20231214,184900,197009890,4700,4700,4700,4700,0
|
|
20231214,184800,197009890,4700,4700,4700,4700,0
|
|
20231214,184700,197009890,4700,4700,4700,4700,0
|
|
20231214,184600,197009890,4700,4700,4700,4700,0
|
|
20231214,184500,197009890,4700,4700,4700,4700,0
|
|
20231214,184400,197009890,4700,4700,4700,4700,0
|
|
20231214,184300,197009890,4700,4700,4700,4700,0
|
|
20231214,184200,197009890,4700,4700,4700,4700,0
|
|
20231214,184100,197009890,4700,4700,4700,4700,0
|
|
20231214,184000,197009890,4700,4700,4700,4700,0
|
|
20231214,183900,197009890,4700,4700,4700,4700,0
|
|
20231214,183800,197009890,4700,4700,4700,4700,0
|
|
20231214,183700,197009890,4700,4700,4700,4700,0
|
|
20231214,183600,197009890,4700,4700,4700,4700,0
|
|
20231214,183500,197009890,4700,4700,4700,4700,0
|
|
20231214,183400,197009890,4700,4700,4700,4700,0
|
|
20231214,183300,197009890,4700,4700,4700,4700,0
|
|
20231214,183200,197009890,4700,4700,4700,4700,0
|
|
20231214,183100,197009890,4700,4700,4700,4700,0
|
|
20231214,183000,197009890,4700,4700,4700,4700,0
|
|
20231214,182900,197009890,4700,4700,4700,4700,0
|
|
20231214,182800,197009890,4700,4700,4700,4700,0
|
|
20231214,182700,197009890,4700,4700,4700,4700,0
|
|
20231214,182600,197009890,4700,4700,4700,4700,468
|
|
20231214,182500,197009890,4700,4700,4700,4700,0
|
|
20231214,182400,197009890,4700,4700,4700,4700,0
|
|
20231214,182300,197009890,4700,4700,4700,4700,0
|
|
20231214,182200,197009890,4700,4700,4700,4700,0
|
|
20231214,182100,197009890,4700,4700,4700,4700,0
|
|
20231214,182000,197009890,4700,4700,4700,4700,0
|
|
20231214,181900,197009890,4700,4700,4700,4700,0
|
|
20231214,181800,197009890,4700,4700,4700,4700,0
|
|
20231214,181700,197009890,4700,4700,4700,4700,0
|
|
20231214,181600,197009890,4700,4700,4700,4700,0
|
|
20231214,181500,197009890,4700,4700,4700,4700,0
|
|
20231214,181400,197009890,4700,4700,4700,4700,0
|
|
20231214,181300,197009890,4700,4700,4700,4700,0
|
|
20231214,181200,197009890,4700,4700,4700,4700,0
|
|
20231214,181100,197009890,4700,4700,4700,4700,0
|
|
20231214,181000,197009890,4700,4700,4700,4700,0
|
|
20231214,180900,197009890,4700,4700,4700,4700,0
|
|
20231214,180800,197009890,4700,4700,4700,4700,0
|
|
20231214,180700,197009890,4700,4700,4700,4700,0
|
|
20231214,180600,197009890,4700,4700,4700,4700,0
|
|
20231214,180500,197009890,4700,4700,4700,4700,0
|
|
20231214,180400,197009890,4700,4700,4700,4700,0
|
|
20231214,180300,197009890,4700,4700,4700,4700,0
|
|
20231214,180200,197009890,4700,4700,4700,4700,0
|
|
20231214,180100,197009890,4700,4700,4700,4700,0
|
|
20231214,180000,197009890,4700,4700,4700,4700,0
|
|
20231214,175900,197009890,4700,4700,4700,4700,0
|
|
20231214,175800,197009890,4700,4700,4700,4700,0
|
|
20231214,175700,197009890,4700,4700,4700,4700,0
|
|
20231214,175600,197009890,4700,4700,4700,4700,468
|
|
20231214,175500,197009890,4700,4700,4700,4700,0
|
|
20231214,175400,197009890,4700,4700,4700,4700,0
|
|
20231214,175300,197009890,4700,4700,4700,4700,0
|
|
20231214,175200,197009890,4700,4700,4700,4700,0
|
|
20231214,175100,197009890,4700,4700,4700,4700,0
|
|
20231214,175000,197009890,4700,4700,4700,4700,0
|
|
20231214,174900,197009890,4700,4700,4700,4700,0
|
|
20231214,174800,197009890,4700,4700,4700,4700,0
|
|
20231214,174700,197009890,4700,4700,4700,4700,0
|
|
20231214,174600,197009890,4700,4700,4700,4700,0
|
|
20231214,174500,197009890,4700,4700,4700,4700,0
|
|
20231214,174400,197009890,4700,4700,4700,4700,0
|
|
20231214,174300,197009890,4700,4700,4700,4700,0
|
|
20231214,174200,197009890,4700,4700,4700,4700,0
|
|
20231214,174100,197009890,4700,4700,4700,4700,0
|
|
20231214,174000,197009890,4700,4700,4700,4700,0
|
|
20231214,173900,197009890,4700,4700,4700,4700,0
|
|
20231214,173800,197009890,4700,4700,4700,4700,0
|
|
20231214,173700,197009890,4700,4700,4700,4700,0
|
|
20231214,173600,197009890,4700,4700,4700,4700,0
|
|
20231214,173500,197009890,4700,4700,4700,4700,0
|
|
20231214,173400,197009890,4700,4700,4700,4700,0
|
|
20231214,173300,197009890,4700,4700,4700,4700,0
|
|
20231214,173200,197009890,4700,4700,4700,4700,0
|
|
20231214,173100,197009890,4700,4700,4700,4700,0
|
|
20231214,173000,197009890,4700,4700,4700,4700,0
|
|
20231214,172900,197009890,4700,4700,4700,4700,0
|
|
20231214,172800,197009890,4700,4700,4700,4700,0
|
|
20231214,172700,197009890,4700,4700,4700,4700,0
|
|
20231214,172600,197009890,4700,4700,4700,4700,468
|
|
20231214,172500,197009890,4700,4700,4700,4700,0
|
|
20231214,172400,197009890,4700,4700,4700,4700,0
|
|
20231214,172300,197009890,4700,4700,4700,4700,0
|
|
20231214,172200,197009890,4700,4700,4700,4700,0
|
|
20231214,172100,197009890,4700,4700,4700,4700,0
|
|
20231214,172000,197009890,4700,4700,4700,4700,0
|
|
20231214,171900,197009890,4700,4700,4700,4700,0
|
|
20231214,171800,197009890,4700,4700,4700,4700,0
|
|
20231214,171700,197009890,4700,4700,4700,4700,0
|
|
20231214,171600,197009890,4700,4700,4700,4700,0
|
|
20231214,171500,197009890,4700,4700,4700,4700,0
|
|
20231214,171400,197009890,4700,4700,4700,4700,0
|
|
20231214,171300,197009890,4700,4700,4700,4700,0
|
|
20231214,171200,197009890,4700,4700,4700,4700,0
|
|
20231214,171100,197009890,4700,4700,4700,4700,0
|
|
20231214,171000,197009890,4700,4700,4700,4700,0
|
|
20231214,170900,197009890,4700,4700,4700,4700,0
|
|
20231214,170800,197009890,4700,4700,4700,4700,0
|
|
20231214,170700,197009890,4700,4700,4700,4700,0
|
|
20231214,170600,197009890,4700,4700,4700,4700,0
|
|
20231214,170500,197009890,4700,4700,4700,4700,0
|
|
20231214,170400,197009890,4700,4700,4700,4700,0
|
|
20231214,170300,197009890,4700,4700,4700,4700,0
|
|
20231214,170200,197009890,4700,4700,4700,4700,0
|
|
20231214,170100,197009890,4700,4700,4700,4700,0
|
|
20231214,170000,197009890,4700,4700,4700,4700,0
|
|
20231214,165900,197009890,4700,4700,4700,4700,0
|
|
20231214,165800,197009890,4700,4700,4700,4700,0
|
|
20231214,165700,197009890,4700,4700,4700,4700,0
|
|
20231214,165600,197009890,4700,4700,4700,4700,468
|
|
20231214,165500,197009890,4700,4700,4700,4700,0
|
|
20231214,165400,197009890,4700,4700,4700,4700,0
|
|
20231214,165300,197009890,4700,4700,4700,4700,0
|
|
20231214,165200,197009890,4700,4700,4700,4700,0
|
|
20231214,165100,197009890,4700,4700,4700,4700,0
|
|
20231214,165000,197009890,4700,4700,4700,4700,0
|
|
20231214,164900,197009890,4700,4700,4700,4700,0
|
|
20231214,164800,197009890,4700,4700,4700,4700,0
|
|
20231214,164700,197009890,4700,4700,4700,4700,0
|
|
20231214,164600,197009890,4700,4700,4700,4700,0
|
|
20231214,164500,197009890,4700,4700,4700,4700,0
|
|
20231214,164400,197009890,4700,4700,4700,4700,0
|
|
20231214,164300,197009890,4700,4700,4700,4700,0
|
|
20231214,164200,197009890,4700,4700,4700,4700,0
|
|
20231214,164100,197009890,4700,4700,4700,4700,0
|
|
20231214,164000,197009890,4700,4700,4700,4700,0
|
|
20231214,163900,197009890,4700,4700,4700,4700,0
|
|
20231214,163800,197009890,4700,4700,4700,4700,0
|
|
20231214,163700,197009890,4700,4700,4700,4700,0
|
|
20231214,163600,197009890,4700,4700,4700,4700,0
|
|
20231214,163500,197009890,4700,4700,4700,4700,0
|
|
20231214,163400,197009890,4700,4700,4700,4700,0
|
|
20231214,163300,197009890,4700,4700,4700,4700,0
|
|
20231214,163200,197009890,4700,4700,4700,4700,0
|
|
20231214,163100,197009890,4700,4700,4700,4700,0
|
|
20231214,163000,197009890,4700,4700,4700,4700,0
|
|
20231214,162900,197009890,4700,4700,4700,4700,0
|
|
20231214,162800,197009890,4700,4700,4700,4700,0
|
|
20231214,162700,197009890,4700,4700,4700,4700,0
|
|
20231214,162600,197009890,4700,4700,4700,4700,468
|
|
20231214,162500,197009890,4700,4700,4700,4700,0
|
|
20231214,162400,197009890,4700,4700,4700,4700,0
|
|
20231214,162300,197009890,4700,4700,4700,4700,0
|
|
20231214,162200,197009890,4700,4700,4700,4700,0
|
|
20231214,162100,197009890,4700,4700,4700,4700,0
|
|
20231214,162000,197009890,4700,4700,4700,4700,0
|
|
20231214,161900,197009890,4700,4700,4700,4700,0
|
|
20231214,161800,197009890,4700,4700,4700,4700,0
|
|
20231214,161700,197009890,4700,4700,4700,4700,0
|
|
20231214,161600,197009890,4700,4700,4700,4700,0
|
|
20231214,161500,197009890,4700,4700,4700,4700,0
|
|
20231214,161400,197009890,4700,4700,4700,4700,0
|
|
20231214,161300,197009890,4700,4700,4700,4700,0
|
|
20231214,161200,197009890,4700,4700,4700,4700,0
|
|
20231214,161100,197009890,4700,4700,4700,4700,0
|
|
20231214,161000,197009890,4700,4700,4700,4700,0
|
|
20231214,160900,197009890,4700,4700,4700,4700,0
|
|
20231214,160800,197009890,4700,4700,4700,4700,0
|
|
20231214,160700,197009890,4700,4700,4700,4700,0
|
|
20231214,160600,197009890,4700,4700,4700,4700,0
|
|
20231214,160500,197009890,4700,4700,4700,4700,0
|
|
20231214,160400,197009890,4700,4700,4700,4700,0
|
|
20231214,160300,197009890,4700,4700,4700,4700,0
|
|
20231214,160200,197009890,4700,4700,4700,4700,0
|
|
20231214,160100,197009890,4700,4700,4700,4700,0
|
|
20231214,160000,197009890,4700,4700,4700,4700,0
|
|
20231214,155900,197009890,4700,4700,4700,4700,0
|
|
20231214,155800,197009890,4700,4700,4700,4700,0
|
|
20231214,155700,197009890,4700,4700,4700,4700,0
|
|
20231214,155600,197009890,4700,4700,4700,4700,468
|
|
20231214,155500,197009890,4700,4700,4700,4700,0
|
|
20231214,155400,197009890,4700,4700,4700,4700,0
|
|
20231214,155300,197009890,4700,4700,4700,4700,0
|
|
20231214,155200,197009890,4700,4700,4700,4700,0
|
|
20231214,155100,197009890,4700,4700,4700,4700,0
|
|
20231214,155000,197009890,4700,4700,4700,4700,0
|
|
20231214,154900,197009890,4700,4700,4700,4700,0
|
|
20231214,154800,197009890,4700,4700,4700,4700,0
|
|
20231214,154700,197009890,4700,4700,4700,4700,0
|
|
20231214,154600,197009890,4700,4700,4700,4700,0
|
|
20231214,154500,197009890,4700,4700,4700,4700,0
|
|
20231214,154400,197009890,4700,4700,4700,4700,0
|
|
20231214,154300,197009890,4700,4700,4700,4700,0
|
|
20231214,154200,197009890,4700,4700,4700,4700,0
|
|
20231214,154100,197009890,4700,4700,4700,4700,0
|
|
20231214,154000,197009890,4700,4700,4700,4700,0
|
|
20231214,153900,197009890,4700,4700,4700,4700,0
|
|
20231214,153800,197009890,4700,4700,4700,4700,0
|
|
20231214,153700,197009890,4700,4700,4700,4700,0
|
|
20231214,153600,197009890,4700,4700,4700,4700,0
|
|
20231214,153500,197009890,4700,4700,4700,4700,0
|
|
20231214,153400,197009890,4700,4700,4700,4700,0
|
|
20231214,153300,197009890,4700,4700,4700,4700,0
|
|
20231214,153200,197009890,4700,4700,4700,4700,0
|
|
20231214,153100,197009890,4700,4700,4700,4700,0
|
|
20231214,153000,197009890,4700,4700,4700,4700,468
|
|
20231214,152900,194810290,4715,4715,4715,4715,0
|
|
20231214,152800,194810290,4715,4715,4715,4715,0
|
|
20231214,152700,194810290,4715,4715,4715,4715,0
|
|
20231214,152600,194810290,4715,4715,4715,4715,0
|
|
20231214,152500,194810290,4715,4715,4715,4715,0
|
|
20231214,152400,194810290,4715,4715,4715,4715,0
|
|
20231214,152300,194810290,4715,4715,4715,4715,0
|
|
20231214,152200,194810290,4715,4715,4715,4715,0
|
|
20231214,152100,194810290,4715,4715,4715,4715,0
|
|
20231214,152000,194810290,4715,4715,4715,4715,0
|
|
20231214,151900,194810290,4715,4715,4715,4715,2
|
|
20231214,151800,194800860,4705,4705,4705,4705,2
|
|
20231214,151700,194791450,4710,4710,4710,4710,6
|
|
20231214,151600,194763190,4710,4710,4710,4710,4
|
|
20231214,151500,194744350,4715,4710,4720,4705,7
|
|
20231214,151400,194711365,4710,4705,4710,4705,6
|
|
20231214,151300,194683125,4710,4705,4710,4705,6
|
|
20231214,151200,194654885,4710,4705,4710,4705,9
|
|
20231214,151100,194612525,4710,4705,4710,4705,3
|
|
20231214,151000,194598405,4710,4710,4710,4705,7
|
|
20231214,150900,194565455,4705,4705,4705,4705,5
|
|
20231214,150800,194541930,4705,4700,4705,4700,5
|
|
20231214,150700,194518410,4705,4705,4705,4705,15
|
|
20231214,150600,194447835,4705,4700,4705,4700,136
|
|
20231214,150500,193807975,4705,4700,4705,4700,6
|
|
20231214,150400,193779765,4705,4705,4705,4705,2
|
|
20231214,150300,193770355,4705,4705,4705,4705,4
|
|
20231214,150200,193751535,4710,4710,4710,4710,12
|
|
20231214,150100,193695015,4710,4710,4710,4710,151
|
|
20231214,150000,192983805,4710,4710,4710,4710,4
|
|
20231214,145900,192964965,4710,4710,4710,4710,8
|
|
20231214,145800,192927285,4710,4710,4710,4710,4
|
|
20231214,145700,192908445,4710,4715,4715,4710,14
|
|
20231214,145600,192842490,4710,4710,4710,4710,4
|
|
20231214,145500,192823650,4710,4720,4720,4710,163
|
|
20231214,145400,192054420,4715,4725,4725,4715,712
|
|
20231214,145300,188696650,4725,4720,4725,4720,133
|
|
20231214,145200,188068250,4725,4725,4725,4720,153
|
|
20231214,145100,187345335,4725,4720,4725,4720,154
|
|
20231214,145000,186617705,4730,4725,4730,4725,150
|
|
20231214,144900,185908535,4725,4725,4730,4725,232
|
|
20231214,144800,184811585,4725,4725,4730,4725,164
|
|
20231214,144700,184035935,4725,4725,4730,4725,154
|
|
20231214,144600,183307535,4725,4725,4730,4725,156
|
|
20231214,144500,182569685,4725,4720,4725,4720,50
|
|
20231214,144400,182333445,4730,4725,4730,4725,215
|
|
20231214,144300,181316820,4725,4730,4730,4725,152
|
|
20231214,144200,180597870,4725,4725,4725,4725,83
|
|
20231214,144100,180205695,4720,4720,4720,4720,2
|
|
20231214,144000,180196255,4730,4725,4730,4725,198
|
|
20231214,143900,179260215,4730,4725,4730,4725,154
|
|
20231214,143800,178531815,4725,4725,4730,4725,154
|
|
20231214,143700,177803415,4725,4720,4725,4720,96
|
|
20231214,143600,177349825,4730,4730,4730,4725,151
|
|
20231214,143500,176635630,4725,4720,4725,4720,182
|
|
20231214,143400,175775690,4720,4720,4730,4720,156
|
|
20231214,143300,175038495,4720,4720,4725,4720,154
|
|
20231214,143200,174310865,4720,4720,4725,4720,154
|
|
20231214,143100,173583235,4720,4720,4725,4720,154
|
|
20231214,143000,172855605,4720,4715,4720,4715,47
|
|
20231214,142900,172633775,4730,4720,4730,4720,150
|
|
20231214,142800,171924650,4725,4730,4730,4725,166
|
|
20231214,142700,171139550,4725,4725,4725,4725,28
|
|
20231214,142600,171007250,4735,4735,4735,4735,150
|
|
20231214,142500,170297000,4735,4735,4735,4735,150
|
|
20231214,142400,169586750,4735,4735,4735,4735,150
|
|
20231214,142300,168876500,4735,4735,4735,4735,150
|
|
20231214,142200,168166250,4735,4735,4735,4735,151
|
|
20231214,142100,167451265,4725,4720,4725,4720,106
|
|
20231214,142000,166950940,4720,4720,4720,4720,150
|
|
20231214,141900,166242940,4720,4720,4720,4720,300
|
|
20231214,141800,164826940,4720,4720,4720,4720,150
|
|
20231214,141700,164118940,4715,4720,4720,4715,151
|
|
20231214,141600,163406225,4715,4715,4715,4715,1
|
|
20231214,141500,163401510,4710,4710,4710,4710,0
|
|
20231214,141400,163401510,4710,4710,4710,4710,0
|
|
20231214,141300,163401510,4710,4710,4710,4710,0
|
|
20231214,141200,163401510,4710,4710,4710,4710,64
|
|
20231214,141100,163100070,4725,4725,4725,4725,364
|
|
20231214,141000,161380170,4720,4720,4720,4720,0
|
|
20231214,140900,161380170,4720,4720,4720,4720,86
|
|
20231214,140800,160974250,4720,4720,4720,4720,168
|
|
20231214,140700,160181290,4720,4720,4720,4720,152
|
|
20231214,140600,159463850,4720,4735,4735,4720,298
|
|
20231214,140500,158053585,4735,4745,4745,4735,299
|
|
20231214,140400,156636320,4745,4745,4745,4745,150
|
|
20231214,140300,155924570,4745,4745,4745,4745,150
|
|
20231214,140200,155212820,4745,4740,4745,4740,292
|
|
20231214,140100,153827990,4745,4745,4745,4745,150
|
|
20231214,140000,153116240,4745,4745,4745,4745,0
|
|
20231214,135900,153116240,4745,4745,4745,4745,150
|
|
20231214,135800,152404490,4745,4745,4745,4745,150
|
|
20231214,135700,151692740,4745,4745,4745,4745,150
|
|
20231214,135600,150980990,4745,4745,4745,4745,150
|
|
20231214,135500,150269240,4745,4745,4745,4745,150
|
|
20231214,135400,149557490,4745,4745,4745,4745,150
|
|
20231214,135300,148845740,4745,4745,4745,4745,150
|
|
20231214,135200,148133990,4745,4745,4745,4745,150
|
|
20231214,135100,147422240,4745,4745,4745,4745,150
|
|
20231214,135000,146710490,4740,4740,4740,4740,9
|
|
20231214,134900,146667830,4735,4735,4735,4735,1
|
|
20231214,134800,146663095,4730,4740,4745,4730,153
|
|
20231214,134700,145937265,4740,4740,4740,4740,150
|
|
20231214,134600,145226265,4740,4740,4740,4740,0
|
|
20231214,134500,145226265,4740,4740,4740,4740,150
|
|
20231214,134400,144515265,4740,4740,4740,4740,150
|
|
20231214,134300,143804265,4740,4735,4740,4735,150
|
|
20231214,134200,143093755,4735,4735,4735,4735,150
|
|
20231214,134100,142383505,4735,4735,4735,4735,150
|
|
20231214,134000,141673255,4730,4725,4730,4720,5
|
|
20231214,133900,141649630,4725,4705,4725,4705,869
|
|
20231214,133800,137552085,4725,4745,4745,4725,1650
|
|
20231214,133700,129751985,4745,4745,4745,4745,150
|
|
20231214,133600,129040235,4745,4745,4745,4745,150
|
|
20231214,133500,128328485,4745,4745,4745,4745,150
|
|
20231214,133400,127616735,4745,4745,4745,4745,150
|
|
20231214,133300,126904985,4745,4745,4745,4745,150
|
|
20231214,133200,126193235,4745,4745,4745,4745,0
|
|
20231214,133100,126193235,4745,4745,4745,4745,150
|
|
20231214,133000,125481485,4745,4745,4745,4745,166
|
|
20231214,132900,124693815,4745,4745,4745,4745,150
|
|
20231214,132800,123982065,4745,4745,4745,4745,150
|
|
20231214,132700,123270315,4745,4745,4745,4745,174
|
|
20231214,132600,122444685,4745,4745,4745,4745,150
|
|
20231214,132500,121732935,4745,4745,4745,4745,150
|
|
20231214,132400,121021185,4745,4745,4745,4745,150
|
|
20231214,132300,120309435,4745,4745,4745,4745,150
|
|
20231214,132200,119597685,4745,4735,4745,4735,101
|
|
20231214,132100,119119340,4730,4730,4730,4730,1
|
|
20231214,132000,119114610,4720,4720,4720,4720,0
|
|
20231214,131900,119114610,4720,4720,4720,4720,0
|
|
20231214,131800,119114610,4720,4720,4720,4720,0
|
|
20231214,131700,119114610,4720,4715,4720,4715,355
|
|
20231214,131600,117440780,4725,4720,4725,4720,519
|
|
20231214,131500,114989120,4720,4720,4720,4720,150
|
|
20231214,131400,114281120,4720,4720,4720,4720,150
|
|
20231214,131300,113573120,4720,4720,4720,4720,150
|
|
20231214,131200,112865120,4720,4720,4720,4720,150
|
|
20231214,131100,112157120,4720,4715,4720,4715,347
|
|
20231214,131000,110520265,4715,4715,4715,4715,150
|
|
20231214,130900,109813015,4715,4715,4715,4715,150
|
|
20231214,130800,109105765,4710,4710,4710,4710,150
|
|
20231214,130700,108399265,4710,4710,4710,4710,0
|
|
20231214,130600,108399265,4710,4710,4710,4710,0
|
|
20231214,130500,108399265,4710,4700,4710,4700,83
|
|
20231214,130400,108009155,4700,4700,4700,4700,2
|
|
20231214,130300,107999755,4700,4700,4700,4700,0
|
|
20231214,130200,107999755,4700,4700,4700,4700,0
|
|
20231214,130100,107999755,4700,4700,4700,4700,0
|
|
20231214,130000,107999755,4700,4700,4700,4700,0
|
|
20231214,125900,107999755,4700,4700,4700,4700,0
|
|
20231214,125800,107999755,4700,4700,4700,4700,0
|
|
20231214,125700,107999755,4700,4700,4700,4700,63
|
|
20231214,125600,107703655,4700,4700,4700,4700,0
|
|
20231214,125500,107703655,4700,4700,4700,4700,0
|
|
20231214,125400,107703655,4700,4700,4700,4700,2
|
|
20231214,125300,107694255,4700,4700,4700,4700,8
|
|
20231214,125200,107656655,4695,4695,4695,4695,0
|
|
20231214,125100,107656655,4695,4695,4695,4695,2
|
|
20231214,125000,107647265,4700,4700,4700,4700,5
|
|
20231214,124900,107623765,4700,4700,4700,4700,56
|
|
20231214,124800,107360565,4700,4700,4700,4700,0
|
|
20231214,124700,107360565,4700,4700,4700,4700,20
|
|
20231214,124600,107266565,4700,4700,4700,4700,21
|
|
20231214,124500,107167865,4700,4700,4700,4700,4
|
|
20231214,124400,107149065,4700,4700,4700,4700,0
|
|
20231214,124300,107149065,4700,4700,4700,4700,11
|
|
20231214,124200,107097365,4700,4700,4700,4700,39
|
|
20231214,124100,106914065,4700,4700,4700,4700,200
|
|
20231214,124000,105974065,4700,4700,4700,4700,1000
|
|
20231214,123900,101274065,4700,4700,4700,4700,0
|
|
20231214,123800,101274065,4700,4700,4700,4700,0
|
|
20231214,123700,101274065,4700,4700,4700,4700,0
|
|
20231214,123600,101274065,4700,4700,4700,4700,0
|
|
20231214,123500,101274065,4700,4700,4700,4700,0
|
|
20231214,123400,101274065,4700,4700,4700,4700,512
|
|
20231214,123300,98867665,4695,4695,4695,4695,3
|
|
20231214,123200,98853580,4695,4695,4695,4695,1
|
|
20231214,123100,98848885,4695,4695,4695,4695,0
|
|
20231214,123000,98848885,4695,4695,4695,4695,0
|
|
20231214,122900,98848885,4695,4715,4715,4695,652
|
|
20231214,122800,95781705,4715,4715,4715,4715,10
|
|
20231214,122700,95734555,4715,4715,4715,4715,0
|
|
20231214,122600,95734555,4715,4715,4715,4715,0
|
|
20231214,122500,95734555,4715,4715,4715,4715,10
|
|
20231214,122400,95687405,4715,4715,4715,4715,0
|
|
20231214,122300,95687405,4715,4715,4715,4715,0
|
|
20231214,122200,95687405,4715,4715,4715,4715,1
|
|
20231214,122100,95682690,4715,4715,4715,4715,6
|
|
20231214,122000,95654400,4715,4715,4715,4715,0
|
|
20231214,121900,95654400,4715,4715,4715,4715,0
|
|
20231214,121800,95654400,4715,4715,4715,4715,10
|
|
20231214,121700,95607250,4715,4715,4715,4715,10
|
|
20231214,121600,95560100,4715,4715,4715,4715,6
|
|
20231214,121500,95531810,4720,4735,4735,4720,1566
|
|
20231214,121400,88135050,4745,4745,4745,4745,0
|
|
20231214,121300,88135050,4745,4745,4745,4745,0
|
|
20231214,121200,88135050,4745,4745,4745,4745,0
|
|
20231214,121100,88135050,4745,4745,4745,4745,0
|
|
20231214,121000,88135050,4745,4745,4745,4745,0
|
|
20231214,120900,88135050,4745,4745,4745,4745,0
|
|
20231214,120800,88135050,4745,4745,4745,4745,0
|
|
20231214,120700,88135050,4745,4745,4745,4745,0
|
|
20231214,120600,88135050,4745,4745,4745,4745,0
|
|
20231214,120500,88135050,4745,4745,4745,4745,0
|
|
20231214,120400,88135050,4745,4745,4745,4745,0
|
|
20231214,120300,88135050,4745,4745,4745,4745,0
|
|
20231214,120200,88135050,4745,4745,4745,4745,0
|
|
20231214,120100,88135050,4745,4745,4745,4745,0
|
|
20231214,120000,88135050,4745,4745,4745,4745,150
|
|
20231214,115900,87423300,4745,4745,4745,4745,0
|
|
20231214,115800,87423300,4745,4745,4745,4745,150
|
|
20231214,115700,86711550,4745,4745,4745,4745,0
|
|
20231214,115600,86711550,4745,4745,4745,4745,150
|
|
20231214,115500,85999800,4740,4735,4740,4735,171
|
|
20231214,115400,85189290,4745,4745,4745,4745,0
|
|
20231214,115300,85189290,4745,4745,4745,4745,150
|
|
20231214,115200,84477540,4745,4745,4745,4745,0
|
|
20231214,115100,84477540,4745,4745,4745,4745,150
|
|
20231214,115000,83765790,4745,4745,4745,4745,150
|
|
20231214,114900,83054040,4740,4740,4740,4740,0
|
|
20231214,114800,83054040,4740,4740,4740,4740,150
|
|
20231214,114700,82343040,4735,4735,4735,4735,0
|
|
20231214,114600,82343040,4735,4730,4735,4730,143
|
|
20231214,114500,81666640,4730,4730,4730,4730,150
|
|
20231214,114400,80957140,4730,4730,4730,4730,0
|
|
20231214,114300,80957140,4730,4730,4730,4730,150
|
|
20231214,114200,80247640,4730,4730,4730,4730,150
|
|
20231214,114100,79538140,4730,4730,4730,4730,0
|
|
20231214,114000,79538140,4730,4735,4750,4730,573
|
|
20231214,113900,76825155,4745,4745,4745,4745,0
|
|
20231214,113800,76825155,4745,4735,4745,4735,150
|
|
20231214,113700,76113415,4745,4735,4745,4735,150
|
|
20231214,113600,75401675,4745,4745,4745,4745,0
|
|
20231214,113500,75401675,4745,4735,4745,4735,150
|
|
20231214,113400,74689935,4740,4740,4740,4740,30
|
|
20231214,113300,74547735,4740,4735,4740,4735,156
|
|
20231214,113200,73808325,4735,4735,4735,4735,151
|
|
20231214,113100,73093340,4730,4730,4730,4730,0
|
|
20231214,113000,73093340,4730,4740,4745,4730,600
|
|
20231214,112900,70253670,4740,4740,4740,4740,150
|
|
20231214,112800,69542670,4750,4750,4750,4750,0
|
|
20231214,112700,69542670,4750,4740,4750,4740,150
|
|
20231214,112600,68831560,4750,4750,4750,4750,0
|
|
20231214,112500,68831560,4750,4740,4750,4740,152
|
|
20231214,112400,68110115,4745,4740,4745,4740,150
|
|
20231214,112300,67398820,4740,4740,4740,4740,0
|
|
20231214,112200,67398820,4740,4735,4740,4735,180
|
|
20231214,112100,66545770,4745,4745,4745,4745,0
|
|
20231214,112000,66545770,4745,4745,4745,4745,150
|
|
20231214,111900,65834020,4745,4745,4745,4745,156
|
|
20231214,111800,65093800,4745,4745,4745,4745,0
|
|
20231214,111700,65093800,4745,4745,4745,4745,150
|
|
20231214,111600,64382050,4745,4745,4745,4745,0
|
|
20231214,111500,64382050,4745,4745,4745,4745,150
|
|
20231214,111400,63670300,4745,4740,4745,4740,150
|
|
20231214,111300,62958600,4745,4745,4745,4745,0
|
|
20231214,111200,62958600,4745,4745,4745,4745,150
|
|
20231214,111100,62246850,4745,4745,4745,4745,150
|
|
20231214,111000,61535100,4745,4745,4745,4745,0
|
|
20231214,110900,61535100,4745,4740,4745,4740,150
|
|
20231214,110800,60823380,4745,4745,4745,4745,0
|
|
20231214,110700,60823380,4745,4740,4745,4740,150
|
|
20231214,110600,60111635,4745,4740,4745,4740,150
|
|
20231214,110500,59399890,4745,4745,4745,4745,0
|
|
20231214,110400,59399890,4745,4740,4745,4740,150
|
|
20231214,110300,58688150,4745,4745,4745,4745,0
|
|
20231214,110200,58688150,4745,4740,4745,4740,150
|
|
20231214,110100,57976410,4745,4740,4745,4740,150
|
|
20231214,110000,57264665,4745,4745,4745,4745,0
|
|
20231214,105900,57264665,4745,4740,4745,4740,150
|
|
20231214,105800,56552920,4745,4740,4745,4740,150
|
|
20231214,105700,55841175,4745,4745,4745,4745,0
|
|
20231214,105600,55841175,4745,4750,4750,4745,279
|
|
20231214,105500,54516570,4750,4750,4750,4750,1
|
|
20231214,105400,54511820,4740,4740,4740,4740,21
|
|
20231214,105300,54412280,4740,4740,4740,4740,1
|
|
20231214,105200,54407540,4725,4725,4725,4725,0
|
|
20231214,105100,54407540,4725,4725,4725,4725,0
|
|
20231214,105000,54407540,4725,4725,4725,4725,0
|
|
20231214,104900,54407540,4725,4725,4725,4725,0
|
|
20231214,104800,54407540,4725,4730,4730,4720,216
|
|
20231214,104700,53387335,4750,4750,4750,4750,0
|
|
20231214,104600,53387335,4750,4740,4750,4740,150
|
|
20231214,104500,52674845,4750,4750,4750,4750,0
|
|
20231214,104400,52674845,4750,4740,4750,4740,150
|
|
20231214,104300,51962620,4745,4740,4745,4740,150
|
|
20231214,104200,51251280,4740,4740,4740,4740,0
|
|
20231214,104100,51251280,4740,4740,4740,4740,150
|
|
20231214,104000,50540280,4740,4740,4740,4740,150
|
|
20231214,103900,49829280,4740,4740,4740,4740,0
|
|
20231214,103800,49829280,4740,4740,4740,4740,150
|
|
20231214,103700,49118280,4740,4740,4740,4740,0
|
|
20231214,103600,49118280,4740,4740,4740,4740,150
|
|
20231214,103500,48407280,4740,4735,4740,4735,159
|
|
20231214,103400,47653665,4735,4735,4735,4735,11
|
|
20231214,103300,47601580,4740,4735,4740,4735,157
|
|
20231214,103200,46857435,4735,4735,4735,4735,1
|
|
20231214,103100,46852700,4740,4735,4740,4735,157
|
|
20231214,103000,46108555,4740,4740,4740,4740,150
|
|
20231214,102900,45397555,4735,4735,4735,4735,7
|
|
20231214,102800,45364410,4740,4730,4740,4730,116
|
|
20231214,102700,44815180,4735,4735,4735,4730,162
|
|
20231214,102600,44048165,4735,4730,4735,4730,1174
|
|
20231214,102500,38495140,4730,4730,4730,4730,150
|
|
20231214,102400,37785640,4730,4730,4730,4730,10
|
|
20231214,102300,37738340,4730,4730,4730,4730,150
|
|
20231214,102200,37028840,4735,4730,4735,4730,150
|
|
20231214,102100,36319185,4730,4730,4730,4730,1
|
|
20231214,102000,36314455,4730,4730,4730,4730,150
|
|
20231214,101900,35604955,4730,4730,4730,4730,0
|
|
20231214,101800,35604955,4730,4730,4730,4730,150
|
|
20231214,101700,34895455,4730,4730,4730,4730,150
|
|
20231214,101600,34185955,4735,4735,4735,4735,0
|
|
20231214,101500,34185955,4735,4720,4735,4720,780
|
|
20231214,101400,30496475,4725,4725,4725,4725,92
|
|
20231214,101300,30061775,4730,4725,4730,4725,158
|
|
20231214,101200,29314475,4725,4720,4725,4720,53
|
|
20231214,101100,29064065,4725,4720,4725,4720,12
|
|
20231214,101000,29007405,4720,4715,4720,4715,55
|
|
20231214,100900,28747895,4715,4725,4730,4715,158
|
|
20231214,100800,28001240,4730,4730,4730,4730,0
|
|
20231214,100700,28001240,4730,4725,4730,4725,151
|
|
20231214,100600,27287160,4725,4725,4725,4725,0
|
|
20231214,100500,27287160,4725,4725,4725,4725,150
|
|
20231214,100400,26578410,4720,4715,4720,4715,158
|
|
20231214,100300,25832690,4715,4715,4715,4715,8
|
|
20231214,100200,25794970,4725,4725,4730,4725,202
|
|
20231214,100100,24839775,4725,4725,4725,4725,11
|
|
20231214,100000,24787800,4740,4735,4740,4735,150
|
|
20231214,095900,24076805,4740,4735,4740,4735,150
|
|
20231214,095800,23365810,4735,4735,4735,4735,1
|
|
20231214,095700,23361075,4740,4735,4740,4735,150
|
|
20231214,095600,22650240,4735,4735,4735,4735,150
|
|
20231214,095500,21939990,4735,4735,4735,4735,0
|
|
20231214,095400,21939990,4735,4735,4735,4735,150
|
|
20231214,095300,21229740,4740,4740,4740,4740,0
|
|
20231214,095200,21229740,4740,4735,4740,4735,150
|
|
20231214,095100,20518870,4735,4735,4735,4735,150
|
|
20231214,095000,19808620,4735,4735,4735,4735,0
|
|
20231214,094900,19808620,4735,4735,4735,4735,150
|
|
20231214,094800,19098370,4730,4730,4730,4730,0
|
|
20231214,094700,19098370,4730,4730,4730,4730,150
|
|
20231214,094600,18388870,4725,4720,4725,4720,104
|
|
20231214,094500,17897480,4720,4720,4720,4720,0
|
|
20231214,094400,17897480,4720,4725,4730,4720,154
|
|
20231214,094300,17169075,4725,4725,4725,4725,1
|
|
20231214,094200,17164350,4725,4720,4725,4720,774
|
|
20231214,094100,13511065,4720,4715,4720,4715,177
|
|
20231214,094000,12675760,4715,4715,4715,4715,0
|
|
20231214,093900,12675760,4715,4715,4715,4715,26
|
|
20231214,093800,12553170,4710,4705,4710,4705,424
|
|
20231214,093700,10556140,4710,4710,4710,4710,0
|
|
20231214,093600,10556140,4710,4705,4710,4705,152
|
|
20231214,093500,9840230,4710,4710,4710,4710,0
|
|
20231214,093400,9840230,4710,4705,4710,4705,152
|
|
20231214,093300,9124320,4705,4710,4710,4705,301
|
|
20231214,093200,7706615,4720,4720,4720,4720,0
|
|
20231214,093100,7706615,4720,4715,4720,4715,150
|
|
20231214,093000,6998910,4715,4715,4715,4715,1
|
|
20231214,092900,6994195,4705,4705,4705,4705,25
|
|
20231214,092800,6876570,4710,4710,4710,4710,150
|
|
20231214,092700,6170070,4710,4710,4710,4710,1
|
|
20231214,092600,6165360,4710,4710,4710,4710,150
|
|
20231214,092500,5458860,4710,4700,4710,4700,271
|
|
20231214,092400,4182565,4700,4700,4700,4700,0
|
|
20231214,092300,4182565,4700,4700,4700,4700,150
|
|
20231214,092200,3477565,4705,4705,4705,4705,0
|
|
20231214,092100,3477565,4705,4705,4710,4705,280
|
|
20231214,092000,2159515,4700,4695,4700,4695,118
|
|
20231214,091900,1605310,4690,4690,4690,4690,8
|
|
20231214,091800,1567790,4690,4685,4690,4685,150
|
|
20231214,091700,864940,4740,4740,4740,4740,0
|
|
20231214,091600,864940,4740,4740,4740,4740,0
|
|
20231214,091500,864940,4740,4740,4740,4740,0
|
|
20231214,091400,864940,4740,4740,4740,4740,0
|
|
20231214,091300,864940,4740,4740,4740,4740,0
|
|
20231214,091200,864940,4740,4740,4740,4740,0
|
|
20231214,091100,864940,4740,4740,4740,4740,0
|
|
20231214,091000,864940,4740,4740,4740,4740,0
|
|
20231214,090900,864940,4740,4740,4740,4740,0
|
|
20231214,090800,864940,4740,4740,4740,4740,0
|
|
20231214,090700,864940,4740,4740,4740,4740,0
|
|
20231214,090600,864940,4740,4740,4740,4740,0
|
|
20231214,090500,864940,4740,4740,4740,4740,0
|
|
20231214,090400,864940,4740,4740,4740,4740,0
|
|
20231214,090300,864940,4740,4740,4740,4740,1
|
|
20231214,090200,860200,4675,4675,4675,4675,0
|
|
20231214,090100,860200,4675,4675,4675,4675,0
|
|
20231214,090000,860200,4675,4675,4675,4675,184
|