659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,195600,242999345,4750,4750,4750,4750,1493
|
|
20231219,195500,242999345,4750,4750,4750,4750,0
|
|
20231219,195400,242999345,4750,4750,4750,4750,0
|
|
20231219,195300,242999345,4750,4750,4750,4750,0
|
|
20231219,195200,242999345,4750,4750,4750,4750,0
|
|
20231219,195100,242999345,4750,4750,4750,4750,0
|
|
20231219,195000,242999345,4750,4750,4750,4750,0
|
|
20231219,194900,242999345,4750,4750,4750,4750,0
|
|
20231219,194800,242999345,4750,4750,4750,4750,0
|
|
20231219,194700,242999345,4750,4750,4750,4750,0
|
|
20231219,194600,242999345,4750,4750,4750,4750,0
|
|
20231219,194500,242999345,4750,4750,4750,4750,0
|
|
20231219,194400,242999345,4750,4750,4750,4750,0
|
|
20231219,194300,242999345,4750,4750,4750,4750,0
|
|
20231219,194200,242999345,4750,4750,4750,4750,0
|
|
20231219,194100,242999345,4750,4750,4750,4750,0
|
|
20231219,194000,242999345,4750,4750,4750,4750,0
|
|
20231219,193900,242999345,4750,4750,4750,4750,0
|
|
20231219,193800,242999345,4750,4750,4750,4750,0
|
|
20231219,193700,242999345,4750,4750,4750,4750,0
|
|
20231219,193600,242999345,4750,4750,4750,4750,0
|
|
20231219,193500,242999345,4750,4750,4750,4750,0
|
|
20231219,193400,242999345,4750,4750,4750,4750,0
|
|
20231219,193300,242999345,4750,4750,4750,4750,0
|
|
20231219,193200,242999345,4750,4750,4750,4750,0
|
|
20231219,193100,242999345,4750,4750,4750,4750,0
|
|
20231219,193000,242999345,4750,4750,4750,4750,0
|
|
20231219,192900,242999345,4750,4750,4750,4750,0
|
|
20231219,192800,242999345,4750,4750,4750,4750,0
|
|
20231219,192700,242999345,4750,4750,4750,4750,0
|
|
20231219,192600,242999345,4750,4750,4750,4750,1493
|
|
20231219,192500,242999345,4750,4750,4750,4750,0
|
|
20231219,192400,242999345,4750,4750,4750,4750,0
|
|
20231219,192300,242999345,4750,4750,4750,4750,0
|
|
20231219,192200,242999345,4750,4750,4750,4750,0
|
|
20231219,192100,242999345,4750,4750,4750,4750,0
|
|
20231219,192000,242999345,4750,4750,4750,4750,0
|
|
20231219,191900,242999345,4750,4750,4750,4750,0
|
|
20231219,191800,242999345,4750,4750,4750,4750,0
|
|
20231219,191700,242999345,4750,4750,4750,4750,0
|
|
20231219,191600,242999345,4750,4750,4750,4750,0
|
|
20231219,191500,242999345,4750,4750,4750,4750,0
|
|
20231219,191400,242999345,4750,4750,4750,4750,0
|
|
20231219,191300,242999345,4750,4750,4750,4750,0
|
|
20231219,191200,242999345,4750,4750,4750,4750,0
|
|
20231219,191100,242999345,4750,4750,4750,4750,0
|
|
20231219,191000,242999345,4750,4750,4750,4750,0
|
|
20231219,190900,242999345,4750,4750,4750,4750,0
|
|
20231219,190800,242999345,4750,4750,4750,4750,0
|
|
20231219,190700,242999345,4750,4750,4750,4750,0
|
|
20231219,190600,242999345,4750,4750,4750,4750,0
|
|
20231219,190500,242999345,4750,4750,4750,4750,0
|
|
20231219,190400,242999345,4750,4750,4750,4750,0
|
|
20231219,190300,242999345,4750,4750,4750,4750,0
|
|
20231219,190200,242999345,4750,4750,4750,4750,0
|
|
20231219,190100,242999345,4750,4750,4750,4750,0
|
|
20231219,190000,242999345,4750,4750,4750,4750,0
|
|
20231219,185900,242999345,4750,4750,4750,4750,0
|
|
20231219,185800,242999345,4750,4750,4750,4750,0
|
|
20231219,185700,242999345,4750,4750,4750,4750,0
|
|
20231219,185600,242999345,4750,4750,4750,4750,1493
|
|
20231219,185500,242999345,4750,4750,4750,4750,0
|
|
20231219,185400,242999345,4750,4750,4750,4750,0
|
|
20231219,185300,242999345,4750,4750,4750,4750,0
|
|
20231219,185200,242999345,4750,4750,4750,4750,0
|
|
20231219,185100,242999345,4750,4750,4750,4750,0
|
|
20231219,185000,242999345,4750,4750,4750,4750,0
|
|
20231219,184900,242999345,4750,4750,4750,4750,0
|
|
20231219,184800,242999345,4750,4750,4750,4750,0
|
|
20231219,184700,242999345,4750,4750,4750,4750,0
|
|
20231219,184600,242999345,4750,4750,4750,4750,0
|
|
20231219,184500,242999345,4750,4750,4750,4750,0
|
|
20231219,184400,242999345,4750,4750,4750,4750,0
|
|
20231219,184300,242999345,4750,4750,4750,4750,0
|
|
20231219,184200,242999345,4750,4750,4750,4750,0
|
|
20231219,184100,242999345,4750,4750,4750,4750,0
|
|
20231219,184000,242999345,4750,4750,4750,4750,0
|
|
20231219,183900,242999345,4750,4750,4750,4750,0
|
|
20231219,183800,242999345,4750,4750,4750,4750,0
|
|
20231219,183700,242999345,4750,4750,4750,4750,0
|
|
20231219,183600,242999345,4750,4750,4750,4750,0
|
|
20231219,183500,242999345,4750,4750,4750,4750,0
|
|
20231219,183400,242999345,4750,4750,4750,4750,0
|
|
20231219,183300,242999345,4750,4750,4750,4750,0
|
|
20231219,183200,242999345,4750,4750,4750,4750,0
|
|
20231219,183100,242999345,4750,4750,4750,4750,0
|
|
20231219,183000,242999345,4750,4750,4750,4750,0
|
|
20231219,182900,242999345,4750,4750,4750,4750,0
|
|
20231219,182800,242999345,4750,4750,4750,4750,0
|
|
20231219,182700,242999345,4750,4750,4750,4750,0
|
|
20231219,182600,242999345,4750,4750,4750,4750,1493
|
|
20231219,182500,242999345,4750,4750,4750,4750,0
|
|
20231219,182400,242999345,4750,4750,4750,4750,0
|
|
20231219,182300,242999345,4750,4750,4750,4750,0
|
|
20231219,182200,242999345,4750,4750,4750,4750,0
|
|
20231219,182100,242999345,4750,4750,4750,4750,0
|
|
20231219,182000,242999345,4750,4750,4750,4750,0
|
|
20231219,181900,242999345,4750,4750,4750,4750,0
|
|
20231219,181800,242999345,4750,4750,4750,4750,0
|
|
20231219,181700,242999345,4750,4750,4750,4750,0
|
|
20231219,181600,242999345,4750,4750,4750,4750,0
|
|
20231219,181500,242999345,4750,4750,4750,4750,0
|
|
20231219,181400,242999345,4750,4750,4750,4750,0
|
|
20231219,181300,242999345,4750,4750,4750,4750,0
|
|
20231219,181200,242999345,4750,4750,4750,4750,0
|
|
20231219,181100,242999345,4750,4750,4750,4750,0
|
|
20231219,181000,242999345,4750,4750,4750,4750,0
|
|
20231219,180900,242999345,4750,4750,4750,4750,0
|
|
20231219,180800,242999345,4750,4750,4750,4750,0
|
|
20231219,180700,242999345,4750,4750,4750,4750,0
|
|
20231219,180600,242999345,4750,4750,4750,4750,0
|
|
20231219,180500,242999345,4750,4750,4750,4750,0
|
|
20231219,180400,242999345,4750,4750,4750,4750,0
|
|
20231219,180300,242999345,4750,4750,4750,4750,0
|
|
20231219,180200,242999345,4750,4750,4750,4750,0
|
|
20231219,180100,242999345,4750,4750,4750,4750,0
|
|
20231219,180000,242999345,4750,4750,4750,4750,0
|
|
20231219,175900,242999345,4750,4750,4750,4750,0
|
|
20231219,175800,242999345,4750,4750,4750,4750,0
|
|
20231219,175700,242999345,4750,4750,4750,4750,0
|
|
20231219,175600,242999345,4750,4750,4750,4750,1493
|
|
20231219,175500,242999345,4750,4750,4750,4750,0
|
|
20231219,175400,242999345,4750,4750,4750,4750,0
|
|
20231219,175300,242999345,4750,4750,4750,4750,0
|
|
20231219,175200,242999345,4750,4750,4750,4750,0
|
|
20231219,175100,242999345,4750,4750,4750,4750,0
|
|
20231219,175000,242999345,4750,4750,4750,4750,0
|
|
20231219,174900,242999345,4750,4750,4750,4750,0
|
|
20231219,174800,242999345,4750,4750,4750,4750,0
|
|
20231219,174700,242999345,4750,4750,4750,4750,0
|
|
20231219,174600,242999345,4750,4750,4750,4750,0
|
|
20231219,174500,242999345,4750,4750,4750,4750,0
|
|
20231219,174400,242999345,4750,4750,4750,4750,0
|
|
20231219,174300,242999345,4750,4750,4750,4750,0
|
|
20231219,174200,242999345,4750,4750,4750,4750,0
|
|
20231219,174100,242999345,4750,4750,4750,4750,0
|
|
20231219,174000,242999345,4750,4750,4750,4750,0
|
|
20231219,173900,242999345,4750,4750,4750,4750,0
|
|
20231219,173800,242999345,4750,4750,4750,4750,0
|
|
20231219,173700,242999345,4750,4750,4750,4750,0
|
|
20231219,173600,242999345,4750,4750,4750,4750,0
|
|
20231219,173500,242999345,4750,4750,4750,4750,0
|
|
20231219,173400,242999345,4750,4750,4750,4750,0
|
|
20231219,173300,242999345,4750,4750,4750,4750,0
|
|
20231219,173200,242999345,4750,4750,4750,4750,0
|
|
20231219,173100,242999345,4750,4750,4750,4750,0
|
|
20231219,173000,242999345,4750,4750,4750,4750,0
|
|
20231219,172900,242999345,4750,4750,4750,4750,0
|
|
20231219,172800,242999345,4750,4750,4750,4750,0
|
|
20231219,172700,242999345,4750,4750,4750,4750,0
|
|
20231219,172600,242999345,4750,4750,4750,4750,1493
|
|
20231219,172500,242999345,4750,4750,4750,4750,0
|
|
20231219,172400,242999345,4750,4750,4750,4750,0
|
|
20231219,172300,242999345,4750,4750,4750,4750,0
|
|
20231219,172200,242999345,4750,4750,4750,4750,0
|
|
20231219,172100,242999345,4750,4750,4750,4750,0
|
|
20231219,172000,242999345,4750,4750,4750,4750,0
|
|
20231219,171900,242999345,4750,4750,4750,4750,0
|
|
20231219,171800,242999345,4750,4750,4750,4750,0
|
|
20231219,171700,242999345,4750,4750,4750,4750,0
|
|
20231219,171600,242999345,4750,4750,4750,4750,0
|
|
20231219,171500,242999345,4750,4750,4750,4750,0
|
|
20231219,171400,242999345,4750,4750,4750,4750,0
|
|
20231219,171300,242999345,4750,4750,4750,4750,0
|
|
20231219,171200,242999345,4750,4750,4750,4750,0
|
|
20231219,171100,242999345,4750,4750,4750,4750,0
|
|
20231219,171000,242999345,4750,4750,4750,4750,0
|
|
20231219,170900,242999345,4750,4750,4750,4750,0
|
|
20231219,170800,242999345,4750,4750,4750,4750,0
|
|
20231219,170700,242999345,4750,4750,4750,4750,0
|
|
20231219,170600,242999345,4750,4750,4750,4750,0
|
|
20231219,170500,242999345,4750,4750,4750,4750,0
|
|
20231219,170400,242999345,4750,4750,4750,4750,0
|
|
20231219,170300,242999345,4750,4750,4750,4750,0
|
|
20231219,170200,242999345,4750,4750,4750,4750,0
|
|
20231219,170100,242999345,4750,4750,4750,4750,0
|
|
20231219,170000,242999345,4750,4750,4750,4750,0
|
|
20231219,165900,242999345,4750,4750,4750,4750,0
|
|
20231219,165800,242999345,4750,4750,4750,4750,0
|
|
20231219,165700,242999345,4750,4750,4750,4750,0
|
|
20231219,165600,242999345,4750,4750,4750,4750,1493
|
|
20231219,165500,242999345,4750,4750,4750,4750,0
|
|
20231219,165400,242999345,4750,4750,4750,4750,0
|
|
20231219,165300,242999345,4750,4750,4750,4750,0
|
|
20231219,165200,242999345,4750,4750,4750,4750,0
|
|
20231219,165100,242999345,4750,4750,4750,4750,0
|
|
20231219,165000,242999345,4750,4750,4750,4750,0
|
|
20231219,164900,242999345,4750,4750,4750,4750,0
|
|
20231219,164800,242999345,4750,4750,4750,4750,0
|
|
20231219,164700,242999345,4750,4750,4750,4750,0
|
|
20231219,164600,242999345,4750,4750,4750,4750,0
|
|
20231219,164500,242999345,4750,4750,4750,4750,0
|
|
20231219,164400,242999345,4750,4750,4750,4750,0
|
|
20231219,164300,242999345,4750,4750,4750,4750,0
|
|
20231219,164200,242999345,4750,4750,4750,4750,0
|
|
20231219,164100,242999345,4750,4750,4750,4750,0
|
|
20231219,164000,242999345,4750,4750,4750,4750,0
|
|
20231219,163900,242999345,4750,4750,4750,4750,0
|
|
20231219,163800,242999345,4750,4750,4750,4750,0
|
|
20231219,163700,242999345,4750,4750,4750,4750,0
|
|
20231219,163600,242999345,4750,4750,4750,4750,0
|
|
20231219,163500,242999345,4750,4750,4750,4750,0
|
|
20231219,163400,242999345,4750,4750,4750,4750,0
|
|
20231219,163300,242999345,4750,4750,4750,4750,0
|
|
20231219,163200,242999345,4750,4750,4750,4750,0
|
|
20231219,163100,242999345,4750,4750,4750,4750,0
|
|
20231219,163000,242999345,4750,4750,4750,4750,0
|
|
20231219,162900,242999345,4750,4750,4750,4750,0
|
|
20231219,162800,242999345,4750,4750,4750,4750,0
|
|
20231219,162700,242999345,4750,4750,4750,4750,0
|
|
20231219,162600,242999345,4750,4750,4750,4750,1493
|
|
20231219,162500,242999345,4750,4750,4750,4750,0
|
|
20231219,162400,242999345,4750,4750,4750,4750,0
|
|
20231219,162300,242999345,4750,4750,4750,4750,0
|
|
20231219,162200,242999345,4750,4750,4750,4750,0
|
|
20231219,162100,242999345,4750,4750,4750,4750,0
|
|
20231219,162000,242999345,4750,4750,4750,4750,0
|
|
20231219,161900,242999345,4750,4750,4750,4750,0
|
|
20231219,161800,242999345,4750,4750,4750,4750,0
|
|
20231219,161700,242999345,4750,4750,4750,4750,0
|
|
20231219,161600,242999345,4750,4750,4750,4750,0
|
|
20231219,161500,242999345,4750,4750,4750,4750,0
|
|
20231219,161400,242999345,4750,4750,4750,4750,0
|
|
20231219,161300,242999345,4750,4750,4750,4750,0
|
|
20231219,161200,242999345,4750,4750,4750,4750,0
|
|
20231219,161100,242999345,4750,4750,4750,4750,0
|
|
20231219,161000,242999345,4750,4750,4750,4750,0
|
|
20231219,160900,242999345,4750,4750,4750,4750,0
|
|
20231219,160800,242999345,4750,4750,4750,4750,0
|
|
20231219,160700,242999345,4750,4750,4750,4750,0
|
|
20231219,160600,242999345,4750,4750,4750,4750,0
|
|
20231219,160500,242999345,4750,4750,4750,4750,0
|
|
20231219,160400,242999345,4750,4750,4750,4750,0
|
|
20231219,160300,242999345,4750,4750,4750,4750,0
|
|
20231219,160200,242999345,4750,4750,4750,4750,0
|
|
20231219,160100,242999345,4750,4750,4750,4750,0
|
|
20231219,160000,242999345,4750,4750,4750,4750,0
|
|
20231219,155900,242999345,4750,4750,4750,4750,0
|
|
20231219,155800,242999345,4750,4750,4750,4750,0
|
|
20231219,155700,242999345,4750,4750,4750,4750,0
|
|
20231219,155600,242999345,4750,4750,4750,4750,1493
|
|
20231219,155500,242999345,4750,4750,4750,4750,0
|
|
20231219,155400,242999345,4750,4750,4750,4750,0
|
|
20231219,155300,242999345,4750,4750,4750,4750,0
|
|
20231219,155200,242999345,4750,4750,4750,4750,0
|
|
20231219,155100,242999345,4750,4750,4750,4750,0
|
|
20231219,155000,242999345,4750,4750,4750,4750,0
|
|
20231219,154900,242999345,4750,4750,4750,4750,0
|
|
20231219,154800,242999345,4750,4750,4750,4750,0
|
|
20231219,154700,242999345,4750,4750,4750,4750,0
|
|
20231219,154600,242999345,4750,4750,4750,4750,0
|
|
20231219,154500,242999345,4750,4750,4750,4750,0
|
|
20231219,154400,242999345,4750,4750,4750,4750,0
|
|
20231219,154300,242999345,4750,4750,4750,4750,0
|
|
20231219,154200,242999345,4750,4750,4750,4750,0
|
|
20231219,154100,242999345,4750,4750,4750,4750,0
|
|
20231219,154000,242999345,4750,4750,4750,4750,0
|
|
20231219,153900,242999345,4750,4750,4750,4750,0
|
|
20231219,153800,242999345,4750,4750,4750,4750,0
|
|
20231219,153700,242999345,4750,4750,4750,4750,0
|
|
20231219,153600,242999345,4750,4750,4750,4750,0
|
|
20231219,153500,242999345,4750,4750,4750,4750,0
|
|
20231219,153400,242999345,4750,4750,4750,4750,0
|
|
20231219,153300,242999345,4750,4750,4750,4750,0
|
|
20231219,153200,242999345,4750,4750,4750,4750,0
|
|
20231219,153100,242999345,4750,4750,4750,4750,0
|
|
20231219,153000,242999345,4750,4750,4750,4750,1493
|
|
20231219,152900,235907595,4795,4795,4795,4795,0
|
|
20231219,152800,235907595,4795,4795,4795,4795,0
|
|
20231219,152700,235907595,4795,4795,4795,4795,0
|
|
20231219,152600,235907595,4795,4795,4795,4795,0
|
|
20231219,152500,235907595,4795,4795,4795,4795,0
|
|
20231219,152400,235907595,4795,4795,4795,4795,0
|
|
20231219,152300,235907595,4795,4795,4795,4795,0
|
|
20231219,152200,235907595,4795,4795,4795,4795,0
|
|
20231219,152100,235907595,4795,4795,4795,4795,0
|
|
20231219,152000,235907595,4795,4795,4795,4795,0
|
|
20231219,151900,235907595,4795,4765,4795,4765,21
|
|
20231219,151800,235807500,4765,4765,4765,4765,1
|
|
20231219,151700,235802735,4765,4765,4765,4765,0
|
|
20231219,151600,235802735,4765,4765,4765,4765,16
|
|
20231219,151500,235726495,4785,4790,4790,4785,25
|
|
20231219,151400,235606795,4800,4800,4800,4800,0
|
|
20231219,151300,235606795,4800,4800,4800,4800,0
|
|
20231219,151200,235606795,4800,4800,4800,4800,0
|
|
20231219,151100,235606795,4800,4800,4800,4800,10
|
|
20231219,151000,235558795,4785,4785,4785,4785,0
|
|
20231219,150900,235558795,4785,4785,4785,4785,0
|
|
20231219,150800,235558795,4785,4785,4785,4785,3
|
|
20231219,150700,235544440,4805,4805,4805,4805,0
|
|
20231219,150600,235544440,4805,4805,4805,4805,0
|
|
20231219,150500,235544440,4805,4805,4805,4805,0
|
|
20231219,150400,235544440,4805,4805,4805,4805,0
|
|
20231219,150300,235544440,4805,4805,4805,4805,0
|
|
20231219,150200,235544440,4805,4805,4805,4805,766
|
|
20231219,150100,231863810,4805,4790,4805,4790,21
|
|
20231219,150000,231763205,4790,4790,4790,4790,0
|
|
20231219,145900,231763205,4790,4790,4790,4790,5
|
|
20231219,145800,231739255,4805,4805,4805,4805,0
|
|
20231219,145700,231739255,4805,4805,4805,4805,0
|
|
20231219,145600,231739255,4805,4805,4805,4805,0
|
|
20231219,145500,231739255,4805,4805,4805,4805,150
|
|
20231219,145400,231018505,4805,4805,4805,4805,150
|
|
20231219,145300,230297755,4810,4810,4810,4810,150
|
|
20231219,145200,229576255,4810,4805,4810,4805,150
|
|
20231219,145100,228855380,4805,4805,4805,4805,150
|
|
20231219,145000,228134630,4810,4805,4810,4805,150
|
|
20231219,144900,227413735,4805,4805,4805,4805,150
|
|
20231219,144800,226692985,4810,4805,4810,4805,150
|
|
20231219,144700,225972010,4805,4805,4805,4805,150
|
|
20231219,144600,225251260,4805,4800,4805,4800,150
|
|
20231219,144500,224530515,4805,4800,4805,4800,150
|
|
20231219,144400,223809770,4810,4800,4810,4800,150
|
|
20231219,144300,223088540,4805,4800,4805,4800,150
|
|
20231219,144200,222367895,4800,4810,4810,4800,229
|
|
20231219,144100,221267195,4810,4805,4810,4805,150
|
|
20231219,144000,220546385,4805,4805,4805,4805,150
|
|
20231219,143900,219825635,4800,4800,4800,4800,171
|
|
20231219,143800,219004835,4795,4800,4810,4795,153
|
|
20231219,143700,218268955,4810,4795,4810,4795,150
|
|
20231219,143600,217548075,4805,4795,4805,4795,150
|
|
20231219,143500,216827335,4800,4800,4800,4800,159
|
|
20231219,143400,216064135,4795,4800,4800,4795,300
|
|
20231219,143300,214624885,4810,4805,4810,4805,150
|
|
20231219,143200,213904025,4810,4805,4810,4805,150
|
|
20231219,143100,213182590,4810,4805,4810,4805,150
|
|
20231219,143000,212461230,4810,4805,4810,4805,150
|
|
20231219,142900,211739885,4805,4805,4805,4805,150
|
|
20231219,142800,211019135,4800,4810,4815,4800,250
|
|
20231219,142700,209817150,4810,4805,4810,4805,182
|
|
20231219,142600,208941890,4805,4805,4805,4805,268
|
|
20231219,142500,207654150,4800,4800,4800,4800,0
|
|
20231219,142400,207654150,4800,4800,4800,4800,50
|
|
20231219,142300,207414150,4795,4795,4795,4795,1
|
|
20231219,142200,207409355,4790,4810,4825,4790,1434
|
|
20231219,142100,200519175,4820,4810,4820,4810,150
|
|
20231219,142000,199796185,4815,4810,4815,4810,150
|
|
20231219,141900,199073940,4810,4805,4810,4805,150
|
|
20231219,141800,198353065,4805,4805,4805,4805,150
|
|
20231219,141700,197632315,4805,4805,4805,4805,150
|
|
20231219,141600,196911565,4805,4810,4825,4805,567
|
|
20231219,141500,194184900,4820,4815,4820,4805,344
|
|
20231219,141400,192528985,4820,4815,4820,4815,150
|
|
20231219,141300,191805990,4820,4815,4820,4815,150
|
|
20231219,141200,191082995,4820,4815,4820,4815,150
|
|
20231219,141100,190360360,4815,4810,4815,4810,155
|
|
20231219,141000,189614585,4810,4805,4810,4805,156
|
|
20231219,140900,188864255,4800,4800,4800,4800,0
|
|
20231219,140800,188864255,4800,4805,4810,4800,250
|
|
20231219,140700,187662795,4805,4805,4805,4805,150
|
|
20231219,140600,186942045,4800,4800,4800,4800,186
|
|
20231219,140500,186049245,4795,4795,4795,4795,438
|
|
20231219,140400,183949035,4800,4810,4810,4800,1310
|
|
20231219,140300,177655960,4805,4805,4805,4805,185
|
|
20231219,140200,176767035,4800,4800,4800,4800,0
|
|
20231219,140100,176767035,4800,4800,4800,4800,0
|
|
20231219,140000,176767035,4800,4800,4800,4800,0
|
|
20231219,135900,176767035,4800,4800,4800,4800,0
|
|
20231219,135800,176767035,4800,4800,4800,4800,0
|
|
20231219,135700,176767035,4800,4810,4820,4800,916
|
|
20231219,135600,172359605,4820,4810,4820,4810,150
|
|
20231219,135500,171637495,4820,4810,4820,4810,150
|
|
20231219,135400,170914505,4820,4810,4820,4810,150
|
|
20231219,135300,170192915,4815,4810,4815,4810,150
|
|
20231219,135200,169471125,4810,4810,4810,4810,150
|
|
20231219,135100,168749625,4805,4805,4805,4805,300
|
|
20231219,135000,167308125,4800,4800,4800,4800,140
|
|
20231219,134900,166636125,4795,4795,4795,4795,1
|
|
20231219,134800,166631330,4795,4805,4810,4790,946
|
|
20231219,134700,162092980,4805,4805,4805,4805,148
|
|
20231219,134600,161381840,4800,4800,4800,4800,150
|
|
20231219,134500,160661840,4795,4790,4795,4790,299
|
|
20231219,134400,159228885,4810,4800,4810,4800,150
|
|
20231219,134300,158507395,4810,4800,4810,4800,150
|
|
20231219,134200,157786120,4805,4800,4805,4800,150
|
|
20231219,134100,157065375,4805,4800,4805,4800,150
|
|
20231219,134000,156344630,4805,4800,4805,4800,150
|
|
20231219,133900,155624335,4800,4800,4800,4800,150
|
|
20231219,133800,154904335,4800,4800,4800,4800,150
|
|
20231219,133700,154184335,4800,4800,4800,4800,150
|
|
20231219,133600,153464335,4800,4800,4800,4800,150
|
|
20231219,133500,152744335,4800,4800,4800,4800,150
|
|
20231219,133400,152024335,4800,4800,4800,4800,150
|
|
20231219,133300,151304335,4800,4800,4800,4800,150
|
|
20231219,133200,150584335,4800,4800,4800,4800,150
|
|
20231219,133100,149864335,4800,4800,4800,4800,150
|
|
20231219,133000,149144335,4805,4800,4805,4800,150
|
|
20231219,132900,148423590,4805,4800,4805,4800,150
|
|
20231219,132800,147703380,4800,4800,4800,4800,150
|
|
20231219,132700,146983380,4805,4800,4805,4800,150
|
|
20231219,132600,146262635,4805,4800,4805,4800,150
|
|
20231219,132500,145542530,4800,4800,4800,4800,150
|
|
20231219,132400,144822530,4800,4800,4800,4800,150
|
|
20231219,132300,144102530,4800,4800,4800,4800,150
|
|
20231219,132200,143382530,4800,4800,4800,4800,150
|
|
20231219,132100,142662530,4795,4795,4795,4795,150
|
|
20231219,132000,141943280,4790,4790,4790,4790,11
|
|
20231219,131900,141890590,4785,4790,4795,4785,291
|
|
20231219,131800,140496700,4790,4780,4790,4780,3
|
|
20231219,131700,140482345,4780,4790,4790,4780,152
|
|
20231219,131600,139754285,4785,4785,4785,4785,152
|
|
20231219,131500,139026965,4780,4780,4780,4780,1
|
|
20231219,131400,139022185,4780,4780,4780,4780,3
|
|
20231219,131300,139007845,4770,4770,4770,4770,8
|
|
20231219,131200,138969685,4770,4770,4770,4770,441
|
|
20231219,131100,136866115,4770,4780,4780,4770,150
|
|
20231219,131000,136149835,4785,4785,4785,4785,0
|
|
20231219,130900,136149835,4785,4775,4785,4775,305
|
|
20231219,130800,134692655,4770,4770,4770,4770,0
|
|
20231219,130700,134692655,4770,4770,4770,4770,29
|
|
20231219,130600,134554325,4770,4770,4770,4770,7
|
|
20231219,130500,134520935,4765,4765,4765,4765,423
|
|
20231219,130400,132505340,4765,4765,4765,4765,0
|
|
20231219,130300,132505340,4765,4765,4765,4765,0
|
|
20231219,130200,132505340,4765,4765,4765,4765,0
|
|
20231219,130100,132505340,4765,4765,4765,4765,0
|
|
20231219,130000,132505340,4765,4765,4765,4765,0
|
|
20231219,125900,132505340,4765,4765,4765,4765,1
|
|
20231219,125800,132500575,4760,4760,4760,4760,0
|
|
20231219,125700,132500575,4760,4760,4760,4760,0
|
|
20231219,125600,132500575,4760,4760,4760,4760,0
|
|
20231219,125500,132500575,4760,4760,4760,4760,0
|
|
20231219,125400,132500575,4760,4760,4760,4760,0
|
|
20231219,125300,132500575,4760,4760,4760,4760,0
|
|
20231219,125200,132500575,4760,4760,4760,4760,0
|
|
20231219,125100,132500575,4760,4760,4760,4760,0
|
|
20231219,125000,132500575,4760,4760,4760,4760,0
|
|
20231219,124900,132500575,4760,4760,4760,4760,0
|
|
20231219,124800,132500575,4760,4760,4760,4760,0
|
|
20231219,124700,132500575,4760,4760,4760,4760,304
|
|
20231219,124600,131053535,4760,4760,4760,4760,0
|
|
20231219,124500,131053535,4760,4760,4760,4760,15
|
|
20231219,124400,130982135,4760,4760,4760,4760,25
|
|
20231219,124300,130863135,4760,4760,4760,4760,0
|
|
20231219,124200,130863135,4760,4760,4760,4760,115
|
|
20231219,124100,130315735,4770,4780,4780,4770,500
|
|
20231219,124000,127929725,4780,4780,4780,4780,0
|
|
20231219,123900,127929725,4780,4780,4780,4780,12
|
|
20231219,123800,127872365,4785,4785,4785,4785,0
|
|
20231219,123700,127872365,4785,4785,4785,4785,0
|
|
20231219,123600,127872365,4785,4785,4785,4785,0
|
|
20231219,123500,127872365,4785,4785,4785,4785,0
|
|
20231219,123400,127872365,4785,4785,4785,4785,0
|
|
20231219,123300,127872365,4785,4785,4785,4785,0
|
|
20231219,123200,127872365,4785,4785,4785,4785,0
|
|
20231219,123100,127872365,4785,4785,4785,4785,22
|
|
20231219,123000,127767095,4785,4785,4785,4785,13
|
|
20231219,122900,127704890,4785,4785,4785,4785,113
|
|
20231219,122800,127164185,4790,4785,4790,4785,14
|
|
20231219,122700,127097190,4785,4785,4785,4785,0
|
|
20231219,122600,127097190,4785,4785,4785,4785,0
|
|
20231219,122500,127097190,4785,4785,4785,4785,13
|
|
20231219,122400,127034985,4790,4785,4790,4785,9
|
|
20231219,122300,126991915,4790,4790,4790,4790,0
|
|
20231219,122200,126991915,4790,4790,4790,4790,388
|
|
20231219,122100,125133395,4795,4795,4795,4795,0
|
|
20231219,122000,125133395,4795,4795,4795,4795,9
|
|
20231219,121900,125090240,4795,4790,4795,4790,25
|
|
20231219,121800,124970440,4795,4795,4795,4795,0
|
|
20231219,121700,124970440,4795,4795,4795,4795,100
|
|
20231219,121600,124490940,4800,4815,4815,4800,1638
|
|
20231219,121500,116619280,4825,4825,4825,4825,0
|
|
20231219,121400,116619280,4825,4825,4825,4825,0
|
|
20231219,121300,116619280,4825,4825,4825,4825,0
|
|
20231219,121200,116619280,4825,4825,4825,4825,0
|
|
20231219,121100,116619280,4825,4825,4825,4825,0
|
|
20231219,121000,116619280,4825,4825,4825,4825,0
|
|
20231219,120900,116619280,4825,4825,4825,4825,0
|
|
20231219,120800,116619280,4825,4825,4825,4825,0
|
|
20231219,120700,116619280,4825,4825,4825,4825,84
|
|
20231219,120600,116213980,4825,4825,4825,4825,0
|
|
20231219,120500,116213980,4825,4825,4825,4825,0
|
|
20231219,120400,116213980,4825,4825,4825,4825,0
|
|
20231219,120300,116213980,4825,4825,4825,4825,0
|
|
20231219,120200,116213980,4825,4825,4825,4825,0
|
|
20231219,120100,116213980,4825,4825,4825,4825,0
|
|
20231219,120000,116213980,4825,4825,4825,4825,150
|
|
20231219,115900,115490230,4825,4825,4825,4825,0
|
|
20231219,115800,115490230,4825,4825,4825,4825,150
|
|
20231219,115700,114766480,4825,4825,4825,4825,0
|
|
20231219,115600,114766480,4825,4825,4825,4825,150
|
|
20231219,115500,114042730,4820,4820,4820,4820,0
|
|
20231219,115400,114042730,4820,4815,4820,4815,180
|
|
20231219,115300,113175280,4815,4815,4820,4815,182
|
|
20231219,115200,112298220,4830,4830,4830,4830,0
|
|
20231219,115100,112298220,4830,4815,4830,4815,150
|
|
20231219,115000,111574650,4830,4830,4830,4830,0
|
|
20231219,114900,111574650,4830,4815,4830,4815,150
|
|
20231219,114800,110850630,4830,4815,4830,4815,150
|
|
20231219,114700,110126655,4830,4830,4830,4830,0
|
|
20231219,114600,110126655,4830,4815,4830,4815,150
|
|
20231219,114500,109402650,4830,4830,4830,4830,0
|
|
20231219,114400,109402650,4830,4815,4830,4815,150
|
|
20231219,114300,108678775,4825,4815,4825,4815,154
|
|
20231219,114200,107936490,4815,4815,4815,4815,166
|
|
20231219,114100,107137200,4830,4825,4830,4825,152
|
|
20231219,114000,106403335,4830,4830,4830,4830,0
|
|
20231219,113900,106403335,4830,4825,4830,4825,150
|
|
20231219,113800,105678995,4830,4830,4830,4830,0
|
|
20231219,113700,105678995,4830,4825,4830,4825,150
|
|
20231219,113600,104954670,4830,4825,4830,4825,150
|
|
20231219,113500,104230300,4830,4825,4830,4825,10
|
|
20231219,113400,104182030,4830,4825,4830,4825,150
|
|
20231219,113300,103457815,4830,4830,4830,4830,0
|
|
20231219,113200,103457815,4830,4825,4830,4825,150
|
|
20231219,113100,102733490,4830,4825,4830,4825,150
|
|
20231219,113000,102009150,4830,4830,4830,4830,0
|
|
20231219,112900,102009150,4830,4825,4830,4825,150
|
|
20231219,112800,101284985,4830,4830,4830,4830,0
|
|
20231219,112700,101284985,4830,4825,4830,4825,150
|
|
20231219,112600,100560660,4830,4825,4830,4825,150
|
|
20231219,112500,99836625,4825,4825,4825,4825,0
|
|
20231219,112400,99836625,4825,4830,4830,4825,580
|
|
20231219,112300,97037375,4825,4825,4825,4825,10
|
|
20231219,112200,96989125,4830,4830,4830,4830,150
|
|
20231219,112100,96264625,4830,4830,4830,4830,29
|
|
20231219,112000,96124555,4830,4825,4830,4825,160
|
|
20231219,111900,95351805,4830,4830,4830,4830,1
|
|
20231219,111800,95346975,4820,4820,4820,4820,0
|
|
20231219,111700,95346975,4820,4820,4820,4820,0
|
|
20231219,111600,95346975,4820,4820,4820,4820,0
|
|
20231219,111500,95346975,4820,4820,4820,4820,4
|
|
20231219,111400,95327695,4830,4830,4830,4830,150
|
|
20231219,111300,94603195,4830,4830,4830,4830,0
|
|
20231219,111200,94603195,4830,4830,4830,4830,150
|
|
20231219,111100,93878695,4830,4830,4830,4830,0
|
|
20231219,111000,93878695,4830,4830,4830,4830,150
|
|
20231219,110900,93154195,4830,4830,4830,4830,150
|
|
20231219,110800,92429695,4830,4830,4830,4830,0
|
|
20231219,110700,92429695,4830,4825,4830,4825,150
|
|
20231219,110600,91705865,4825,4825,4825,4825,10
|
|
20231219,110500,91657615,4825,4825,4830,4825,153
|
|
20231219,110400,90918645,4825,4825,4825,4825,213
|
|
20231219,110300,89890920,4825,4825,4825,4825,150
|
|
20231219,110200,89167170,4825,4825,4825,4825,270
|
|
20231219,110100,87864420,4825,4825,4825,4825,0
|
|
20231219,110000,87864420,4825,4825,4825,4825,150
|
|
20231219,105900,87140670,4825,4825,4825,4825,0
|
|
20231219,105800,87140670,4825,4825,4825,4825,150
|
|
20231219,105700,86416920,4820,4820,4820,4820,1050
|
|
20231219,105600,81355920,4820,4820,4820,4820,100
|
|
20231219,105500,80873920,4820,4820,4820,4820,150
|
|
20231219,105400,80150920,4820,4820,4820,4820,0
|
|
20231219,105300,80150920,4820,4810,4820,4810,152
|
|
20231219,105200,79418295,4815,4815,4820,4800,380
|
|
20231219,105100,77590530,4815,4815,4815,4815,0
|
|
20231219,105000,77590530,4815,4815,4815,4815,612
|
|
20231219,104900,74643750,4815,4815,4815,4815,0
|
|
20231219,104800,74643750,4815,4815,4815,4815,150
|
|
20231219,104700,73921500,4810,4810,4810,4810,0
|
|
20231219,104600,73921500,4810,4810,4810,4810,310
|
|
20231219,104500,72430400,4805,4815,4815,4805,160
|
|
20231219,104400,71660100,4815,4815,4815,4815,0
|
|
20231219,104300,71660100,4815,4815,4815,4815,150
|
|
20231219,104200,70937850,4815,4815,4815,4815,2
|
|
20231219,104100,70928220,4815,4805,4815,4805,1935
|
|
20231219,104000,61616845,4795,4795,4795,4795,0
|
|
20231219,103900,61616845,4795,4795,4795,4795,0
|
|
20231219,103800,61616845,4795,4795,4795,4795,0
|
|
20231219,103700,61616845,4795,4795,4795,4795,0
|
|
20231219,103600,61616845,4795,4800,4800,4795,616
|
|
20231219,103500,58660485,4800,4805,4805,4800,172
|
|
20231219,103400,57834135,4805,4805,4805,4805,0
|
|
20231219,103300,57834135,4805,4805,4805,4805,150
|
|
20231219,103200,57113385,4805,4805,4805,4805,0
|
|
20231219,103100,57113385,4805,4805,4805,4805,150
|
|
20231219,103000,56392635,4805,4805,4805,4805,1
|
|
20231219,102900,56387830,4805,4805,4805,4805,150
|
|
20231219,102800,55667080,4805,4805,4805,4805,150
|
|
20231219,102700,54946330,4805,4805,4805,4805,0
|
|
20231219,102600,54946330,4805,4800,4805,4800,150
|
|
20231219,102500,54225630,4805,4805,4805,4805,0
|
|
20231219,102400,54225630,4805,4805,4805,4805,164
|
|
20231219,102300,53437610,4805,4805,4805,4805,150
|
|
20231219,102200,52716860,4815,4805,4815,4805,50
|
|
20231219,102100,52476120,4815,4805,4815,4805,150
|
|
20231219,102000,51753885,4810,4810,4810,4810,0
|
|
20231219,101900,51753885,4810,4805,4810,4805,152
|
|
20231219,101800,51022775,4795,4805,4810,4795,159
|
|
20231219,101700,50258125,4810,4805,4810,4805,5
|
|
20231219,101600,50234080,4810,4800,4810,4800,150
|
|
20231219,101500,49513085,4810,4810,4810,4810,0
|
|
20231219,101400,49513085,4810,4805,4810,4805,150
|
|
20231219,101300,48791590,4810,4810,4810,4810,0
|
|
20231219,101200,48791590,4810,4805,4810,4805,150
|
|
20231219,101100,48070095,4810,4805,4810,4805,150
|
|
20231219,101000,47348600,4810,4810,4810,4810,0
|
|
20231219,100900,47348600,4810,4805,4810,4805,150
|
|
20231219,100800,46627610,4810,4810,4810,4810,0
|
|
20231219,100700,46627610,4810,4805,4810,4805,152
|
|
20231219,100600,45896500,4800,4800,4800,4800,408
|
|
20231219,100500,43938100,4795,4795,4795,4795,0
|
|
20231219,100400,43938100,4795,4800,4800,4795,151
|
|
20231219,100300,43213305,4800,4800,4800,4800,0
|
|
20231219,100200,43213305,4800,4800,4800,4800,150
|
|
20231219,100100,42493305,4800,4805,4810,4800,443
|
|
20231219,100000,40365410,4810,4810,4810,4810,0
|
|
20231219,095900,40365410,4810,4805,4810,4805,150
|
|
20231219,095800,39643915,4810,4810,4810,4810,0
|
|
20231219,095700,39643915,4810,4805,4810,4805,150
|
|
20231219,095600,38922420,4805,4805,4805,4805,11
|
|
20231219,095500,38869565,4810,4805,4810,4805,1363
|
|
20231219,095400,32319605,4800,4800,4800,4800,1308
|
|
20231219,095300,26041205,4800,4800,4800,4800,0
|
|
20231219,095200,26041205,4800,4800,4800,4800,253
|
|
20231219,095100,24826805,4800,4800,4800,4800,0
|
|
20231219,095000,24826805,4800,4800,4800,4800,150
|
|
20231219,094900,24106805,4800,4800,4800,4800,170
|
|
20231219,094800,23290805,4800,4800,4800,4800,0
|
|
20231219,094700,23290805,4800,4800,4800,4800,150
|
|
20231219,094600,22570805,4800,4800,4800,4800,0
|
|
20231219,094500,22570805,4800,4800,4800,4800,150
|
|
20231219,094400,21850805,4800,4800,4800,4800,150
|
|
20231219,094300,21130805,4800,4800,4800,4800,0
|
|
20231219,094200,21130805,4800,4800,4800,4800,150
|
|
20231219,094100,20410805,4805,4805,4805,4805,0
|
|
20231219,094000,20410805,4805,4800,4805,4800,150
|
|
20231219,093900,19690060,4800,4800,4800,4800,229
|
|
20231219,093800,18590860,4800,4800,4800,4800,150
|
|
20231219,093700,17870860,4800,4800,4800,4800,150
|
|
20231219,093600,17150860,4800,4800,4800,4800,0
|
|
20231219,093500,17150860,4800,4800,4800,4800,150
|
|
20231219,093400,16430860,4800,4800,4800,4800,0
|
|
20231219,093300,16430860,4800,4800,4800,4800,150
|
|
20231219,093200,15710860,4800,4800,4800,4800,170
|
|
20231219,093100,14894860,4800,4800,4800,4800,0
|
|
20231219,093000,14894860,4800,4800,4800,4800,150
|
|
20231219,092900,14174860,4800,4800,4800,4800,0
|
|
20231219,092800,14174860,4800,4800,4800,4800,150
|
|
20231219,092700,13454860,4800,4800,4800,4800,150
|
|
20231219,092600,12734860,4800,4800,4800,4800,10
|
|
20231219,092500,12686860,4800,4795,4800,4795,150
|
|
20231219,092400,11967450,4795,4795,4795,4795,0
|
|
20231219,092300,11967450,4795,4795,4795,4795,150
|
|
20231219,092200,11248200,4790,4795,4795,4790,160
|
|
20231219,092100,10481050,4795,4795,4795,4795,0
|
|
20231219,092000,10481050,4795,4795,4795,4795,150
|
|
20231219,091900,9761800,4790,4790,4790,4790,0
|
|
20231219,091800,9761800,4790,4790,4795,4790,283
|
|
20231219,091700,8405380,4790,4790,4790,4790,4
|
|
20231219,091600,8386220,4785,4790,4790,4785,1320
|
|
20231219,091500,2068630,4790,4795,4795,4790,171
|
|
20231219,091400,1248790,4790,4790,4790,4790,1
|
|
20231219,091300,1244000,4785,4785,4785,4785,0
|
|
20231219,091200,1244000,4785,4785,4785,4785,0
|
|
20231219,091100,1244000,4785,4785,4785,4785,16
|
|
20231219,091000,1167440,4800,4800,4800,4800,1
|
|
20231219,090900,1162640,4800,4800,4800,4800,0
|
|
20231219,090800,1162640,4800,4800,4800,4800,0
|
|
20231219,090700,1162640,4800,4800,4800,4800,0
|
|
20231219,090600,1162640,4800,4800,4800,4800,16
|
|
20231219,090500,1085840,4800,4800,4800,4800,0
|
|
20231219,090400,1085840,4800,4800,4800,4800,82
|
|
20231219,090300,692240,4800,4800,4800,4800,1
|
|
20231219,090200,687440,4800,4800,4800,4800,20
|
|
20231219,090100,591440,4800,4800,4800,4800,16
|
|
20231219,090000,514640,4800,4810,4810,4800,107
|