588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,184500,46791215,4850,4850,4850,4850,137
|
|
20231220,184400,46791215,4850,4850,4850,4850,0
|
|
20231220,184300,46791215,4850,4850,4850,4850,0
|
|
20231220,184200,46791215,4850,4850,4850,4850,0
|
|
20231220,184100,46791215,4850,4850,4850,4850,0
|
|
20231220,184000,46791215,4850,4850,4850,4850,0
|
|
20231220,183900,46791215,4850,4850,4850,4850,0
|
|
20231220,183800,46791215,4850,4850,4850,4850,0
|
|
20231220,183700,46791215,4850,4850,4850,4850,0
|
|
20231220,183600,46791215,4850,4850,4850,4850,0
|
|
20231220,183500,46791215,4850,4850,4850,4850,0
|
|
20231220,183400,46791215,4850,4850,4850,4850,0
|
|
20231220,183300,46791215,4850,4850,4850,4850,0
|
|
20231220,183200,46791215,4850,4850,4850,4850,0
|
|
20231220,183100,46791215,4850,4850,4850,4850,0
|
|
20231220,183000,46791215,4850,4850,4850,4850,0
|
|
20231220,182900,46791215,4850,4850,4850,4850,0
|
|
20231220,182800,46791215,4850,4850,4850,4850,0
|
|
20231220,182700,46791215,4850,4850,4850,4850,0
|
|
20231220,182600,46791215,4850,4850,4850,4850,0
|
|
20231220,182500,46791215,4850,4850,4850,4850,0
|
|
20231220,182400,46791215,4850,4850,4850,4850,0
|
|
20231220,182300,46791215,4850,4850,4850,4850,0
|
|
20231220,182200,46791215,4850,4850,4850,4850,0
|
|
20231220,182100,46791215,4850,4850,4850,4850,0
|
|
20231220,182000,46791215,4850,4850,4850,4850,0
|
|
20231220,181900,46791215,4850,4850,4850,4850,0
|
|
20231220,181800,46791215,4850,4850,4850,4850,0
|
|
20231220,181700,46791215,4850,4850,4850,4850,0
|
|
20231220,181600,46791215,4850,4850,4850,4850,0
|
|
20231220,181500,46791215,4850,4850,4850,4850,137
|
|
20231220,181400,46791215,4850,4850,4850,4850,0
|
|
20231220,181300,46791215,4850,4850,4850,4850,0
|
|
20231220,181200,46791215,4850,4850,4850,4850,0
|
|
20231220,181100,46791215,4850,4850,4850,4850,0
|
|
20231220,181000,46791215,4850,4850,4850,4850,0
|
|
20231220,180900,46791215,4850,4850,4850,4850,0
|
|
20231220,180800,46791215,4850,4850,4850,4850,0
|
|
20231220,180700,46791215,4850,4850,4850,4850,0
|
|
20231220,180600,46791215,4850,4850,4850,4850,0
|
|
20231220,180500,46791215,4850,4850,4850,4850,0
|
|
20231220,180400,46791215,4850,4850,4850,4850,0
|
|
20231220,180300,46791215,4850,4850,4850,4850,0
|
|
20231220,180200,46791215,4850,4850,4850,4850,0
|
|
20231220,180100,46791215,4850,4850,4850,4850,0
|
|
20231220,180000,46791215,4850,4850,4850,4850,0
|
|
20231220,175900,46791215,4850,4850,4850,4850,0
|
|
20231220,175800,46791215,4850,4850,4850,4850,0
|
|
20231220,175700,46791215,4850,4850,4850,4850,0
|
|
20231220,175600,46791215,4850,4850,4850,4850,0
|
|
20231220,175500,46791215,4850,4850,4850,4850,0
|
|
20231220,175400,46791215,4850,4850,4850,4850,0
|
|
20231220,175300,46791215,4850,4850,4850,4850,0
|
|
20231220,175200,46791215,4850,4850,4850,4850,0
|
|
20231220,175100,46791215,4850,4850,4850,4850,0
|
|
20231220,175000,46791215,4850,4850,4850,4850,0
|
|
20231220,174900,46791215,4850,4850,4850,4850,0
|
|
20231220,174800,46791215,4850,4850,4850,4850,0
|
|
20231220,174700,46791215,4850,4850,4850,4850,0
|
|
20231220,174600,46791215,4850,4850,4850,4850,0
|
|
20231220,174500,46791215,4850,4850,4850,4850,137
|
|
20231220,174400,46791215,4850,4850,4850,4850,0
|
|
20231220,174300,46791215,4850,4850,4850,4850,0
|
|
20231220,174200,46791215,4850,4850,4850,4850,0
|
|
20231220,174100,46791215,4850,4850,4850,4850,0
|
|
20231220,174000,46791215,4850,4850,4850,4850,0
|
|
20231220,173900,46791215,4850,4850,4850,4850,0
|
|
20231220,173800,46791215,4850,4850,4850,4850,0
|
|
20231220,173700,46791215,4850,4850,4850,4850,0
|
|
20231220,173600,46791215,4850,4850,4850,4850,0
|
|
20231220,173500,46791215,4850,4850,4850,4850,0
|
|
20231220,173400,46791215,4850,4850,4850,4850,0
|
|
20231220,173300,46791215,4850,4850,4850,4850,0
|
|
20231220,173200,46791215,4850,4850,4850,4850,0
|
|
20231220,173100,46791215,4850,4850,4850,4850,0
|
|
20231220,173000,46791215,4850,4850,4850,4850,0
|
|
20231220,172900,46791215,4850,4850,4850,4850,0
|
|
20231220,172800,46791215,4850,4850,4850,4850,0
|
|
20231220,172700,46791215,4850,4850,4850,4850,0
|
|
20231220,172600,46791215,4850,4850,4850,4850,0
|
|
20231220,172500,46791215,4850,4850,4850,4850,0
|
|
20231220,172400,46791215,4850,4850,4850,4850,0
|
|
20231220,172300,46791215,4850,4850,4850,4850,0
|
|
20231220,172200,46791215,4850,4850,4850,4850,0
|
|
20231220,172100,46791215,4850,4850,4850,4850,0
|
|
20231220,172000,46791215,4850,4850,4850,4850,0
|
|
20231220,171900,46791215,4850,4850,4850,4850,0
|
|
20231220,171800,46791215,4850,4850,4850,4850,0
|
|
20231220,171700,46791215,4850,4850,4850,4850,0
|
|
20231220,171600,46791215,4850,4850,4850,4850,0
|
|
20231220,171500,46791215,4850,4850,4850,4850,137
|
|
20231220,171400,46791215,4850,4850,4850,4850,0
|
|
20231220,171300,46791215,4850,4850,4850,4850,0
|
|
20231220,171200,46791215,4850,4850,4850,4850,0
|
|
20231220,171100,46791215,4850,4850,4850,4850,0
|
|
20231220,171000,46791215,4850,4850,4850,4850,0
|
|
20231220,170900,46791215,4850,4850,4850,4850,0
|
|
20231220,170800,46791215,4850,4850,4850,4850,0
|
|
20231220,170700,46791215,4850,4850,4850,4850,0
|
|
20231220,170600,46791215,4850,4850,4850,4850,0
|
|
20231220,170500,46791215,4850,4850,4850,4850,0
|
|
20231220,170400,46791215,4850,4850,4850,4850,0
|
|
20231220,170300,46791215,4850,4850,4850,4850,0
|
|
20231220,170200,46791215,4850,4850,4850,4850,0
|
|
20231220,170100,46791215,4850,4850,4850,4850,0
|
|
20231220,170000,46791215,4850,4850,4850,4850,0
|
|
20231220,165900,46791215,4850,4850,4850,4850,0
|
|
20231220,165800,46791215,4850,4850,4850,4850,0
|
|
20231220,165700,46791215,4850,4850,4850,4850,0
|
|
20231220,165600,46791215,4850,4850,4850,4850,0
|
|
20231220,165500,46791215,4850,4850,4850,4850,0
|
|
20231220,165400,46791215,4850,4850,4850,4850,0
|
|
20231220,165300,46791215,4850,4850,4850,4850,0
|
|
20231220,165200,46791215,4850,4850,4850,4850,0
|
|
20231220,165100,46791215,4850,4850,4850,4850,0
|
|
20231220,165000,46791215,4850,4850,4850,4850,0
|
|
20231220,164900,46791215,4850,4850,4850,4850,0
|
|
20231220,164800,46791215,4850,4850,4850,4850,0
|
|
20231220,164700,46791215,4850,4850,4850,4850,0
|
|
20231220,164600,46791215,4850,4850,4850,4850,0
|
|
20231220,164500,46791215,4850,4850,4850,4850,137
|
|
20231220,164400,46791215,4850,4850,4850,4850,0
|
|
20231220,164300,46791215,4850,4850,4850,4850,0
|
|
20231220,164200,46791215,4850,4850,4850,4850,0
|
|
20231220,164100,46791215,4850,4850,4850,4850,0
|
|
20231220,164000,46791215,4850,4850,4850,4850,0
|
|
20231220,163900,46791215,4850,4850,4850,4850,0
|
|
20231220,163800,46791215,4850,4850,4850,4850,0
|
|
20231220,163700,46791215,4850,4850,4850,4850,0
|
|
20231220,163600,46791215,4850,4850,4850,4850,0
|
|
20231220,163500,46791215,4850,4850,4850,4850,0
|
|
20231220,163400,46791215,4850,4850,4850,4850,0
|
|
20231220,163300,46791215,4850,4850,4850,4850,0
|
|
20231220,163200,46791215,4850,4850,4850,4850,0
|
|
20231220,163100,46791215,4850,4850,4850,4850,0
|
|
20231220,163000,46791215,4850,4850,4850,4850,0
|
|
20231220,162900,46791215,4850,4850,4850,4850,0
|
|
20231220,162800,46791215,4850,4850,4850,4850,0
|
|
20231220,162700,46791215,4850,4850,4850,4850,0
|
|
20231220,162600,46791215,4850,4850,4850,4850,0
|
|
20231220,162500,46791215,4850,4850,4850,4850,0
|
|
20231220,162400,46791215,4850,4850,4850,4850,0
|
|
20231220,162300,46791215,4850,4850,4850,4850,0
|
|
20231220,162200,46791215,4850,4850,4850,4850,0
|
|
20231220,162100,46791215,4850,4850,4850,4850,0
|
|
20231220,162000,46791215,4850,4850,4850,4850,0
|
|
20231220,161900,46791215,4850,4850,4850,4850,0
|
|
20231220,161800,46791215,4850,4850,4850,4850,0
|
|
20231220,161700,46791215,4850,4850,4850,4850,0
|
|
20231220,161600,46791215,4850,4850,4850,4850,0
|
|
20231220,161500,46791215,4850,4850,4850,4850,137
|
|
20231220,161400,46791215,4850,4850,4850,4850,0
|
|
20231220,161300,46791215,4850,4850,4850,4850,0
|
|
20231220,161200,46791215,4850,4850,4850,4850,0
|
|
20231220,161100,46791215,4850,4850,4850,4850,0
|
|
20231220,161000,46791215,4850,4850,4850,4850,0
|
|
20231220,160900,46791215,4850,4850,4850,4850,0
|
|
20231220,160800,46791215,4850,4850,4850,4850,0
|
|
20231220,160700,46791215,4850,4850,4850,4850,0
|
|
20231220,160600,46791215,4850,4850,4850,4850,0
|
|
20231220,160500,46791215,4850,4850,4850,4850,0
|
|
20231220,160400,46791215,4850,4850,4850,4850,0
|
|
20231220,160300,46791215,4850,4850,4850,4850,0
|
|
20231220,160200,46791215,4850,4850,4850,4850,0
|
|
20231220,160100,46791215,4850,4850,4850,4850,0
|
|
20231220,160000,46791215,4850,4850,4850,4850,0
|
|
20231220,155900,46791215,4850,4850,4850,4850,0
|
|
20231220,155800,46791215,4850,4850,4850,4850,0
|
|
20231220,155700,46791215,4850,4850,4850,4850,0
|
|
20231220,155600,46791215,4850,4850,4850,4850,0
|
|
20231220,155500,46791215,4850,4850,4850,4850,0
|
|
20231220,155400,46791215,4850,4850,4850,4850,0
|
|
20231220,155300,46791215,4850,4850,4850,4850,0
|
|
20231220,155200,46791215,4850,4850,4850,4850,0
|
|
20231220,155100,46791215,4850,4850,4850,4850,0
|
|
20231220,155000,46791215,4850,4850,4850,4850,0
|
|
20231220,154900,46791215,4850,4850,4850,4850,0
|
|
20231220,154800,46791215,4850,4850,4850,4850,0
|
|
20231220,154700,46791215,4850,4850,4850,4850,0
|
|
20231220,154600,46791215,4850,4850,4850,4850,0
|
|
20231220,154500,46791215,4850,4850,4850,4850,137
|
|
20231220,154400,46791215,4850,4850,4850,4850,0
|
|
20231220,154300,46791215,4850,4850,4850,4850,0
|
|
20231220,154200,46791215,4850,4850,4850,4850,0
|
|
20231220,154100,46791215,4850,4850,4850,4850,0
|
|
20231220,154000,46791215,4850,4850,4850,4850,0
|
|
20231220,153900,46791215,4850,4850,4850,4850,0
|
|
20231220,153800,46791215,4850,4850,4850,4850,0
|
|
20231220,153700,46791215,4850,4850,4850,4850,0
|
|
20231220,153600,46791215,4850,4850,4850,4850,0
|
|
20231220,153500,46791215,4850,4850,4850,4850,0
|
|
20231220,153400,46791215,4850,4850,4850,4850,0
|
|
20231220,153300,46791215,4850,4850,4850,4850,0
|
|
20231220,153200,46791215,4850,4850,4850,4850,0
|
|
20231220,153100,46791215,4850,4850,4850,4850,0
|
|
20231220,153000,46791215,4850,4850,4850,4850,137
|
|
20231220,152900,46126765,4840,4840,4840,4840,0
|
|
20231220,152800,46126765,4840,4840,4840,4840,0
|
|
20231220,152700,46126765,4840,4840,4840,4840,0
|
|
20231220,152600,46126765,4840,4840,4840,4840,0
|
|
20231220,152500,46126765,4840,4840,4840,4840,0
|
|
20231220,152400,46126765,4840,4840,4840,4840,0
|
|
20231220,152300,46126765,4840,4840,4840,4840,0
|
|
20231220,152200,46126765,4840,4840,4840,4840,0
|
|
20231220,152100,46126765,4840,4840,4840,4840,0
|
|
20231220,152000,46126765,4840,4840,4840,4840,0
|
|
20231220,151900,46126765,4840,4840,4840,4840,0
|
|
20231220,151800,46126765,4840,4835,4840,4835,41
|
|
20231220,151700,45928330,4845,4845,4845,4845,51
|
|
20231220,151600,45681235,4845,4845,4845,4845,1
|
|
20231220,151500,45676390,4840,4840,4840,4840,0
|
|
20231220,151400,45676390,4840,4840,4840,4840,0
|
|
20231220,151300,45676390,4840,4840,4840,4840,0
|
|
20231220,151200,45676390,4840,4840,4840,4840,0
|
|
20231220,151100,45676390,4840,4840,4840,4840,0
|
|
20231220,151000,45676390,4840,4840,4840,4840,0
|
|
20231220,150900,45676390,4840,4840,4840,4840,0
|
|
20231220,150800,45676390,4840,4835,4840,4835,3
|
|
20231220,150700,45661880,4835,4835,4835,4835,0
|
|
20231220,150600,45661880,4835,4835,4835,4835,0
|
|
20231220,150500,45661880,4835,4835,4835,4835,0
|
|
20231220,150400,45661880,4835,4835,4835,4835,0
|
|
20231220,150300,45661880,4835,4835,4835,4835,0
|
|
20231220,150200,45661880,4835,4835,4835,4835,0
|
|
20231220,150100,45661880,4835,4835,4835,4835,0
|
|
20231220,150000,45661880,4835,4835,4835,4835,0
|
|
20231220,145900,45661880,4835,4835,4835,4835,1
|
|
20231220,145800,45657045,4835,4835,4835,4835,0
|
|
20231220,145700,45657045,4835,4835,4835,4835,0
|
|
20231220,145600,45657045,4835,4835,4835,4835,0
|
|
20231220,145500,45657045,4835,4835,4835,4835,0
|
|
20231220,145400,45657045,4835,4835,4835,4835,0
|
|
20231220,145300,45657045,4835,4835,4835,4835,0
|
|
20231220,145200,45657045,4835,4835,4835,4835,0
|
|
20231220,145100,45657045,4835,4835,4835,4835,0
|
|
20231220,145000,45657045,4835,4835,4835,4835,0
|
|
20231220,144900,45657045,4835,4835,4835,4835,1
|
|
20231220,144800,45652210,4845,4845,4845,4845,0
|
|
20231220,144700,45652210,4845,4845,4845,4845,0
|
|
20231220,144600,45652210,4845,4845,4845,4845,10
|
|
20231220,144500,45603760,4835,4835,4835,4835,0
|
|
20231220,144400,45603760,4835,4835,4835,4835,0
|
|
20231220,144300,45603760,4835,4835,4835,4835,0
|
|
20231220,144200,45603760,4835,4835,4835,4835,0
|
|
20231220,144100,45603760,4835,4835,4835,4835,0
|
|
20231220,144000,45603760,4835,4835,4835,4835,0
|
|
20231220,143900,45603760,4835,4835,4835,4835,0
|
|
20231220,143800,45603760,4835,4835,4835,4835,0
|
|
20231220,143700,45603760,4835,4835,4835,4835,0
|
|
20231220,143600,45603760,4835,4835,4835,4835,0
|
|
20231220,143500,45603760,4835,4835,4835,4835,5
|
|
20231220,143400,45579585,4840,4840,4840,4840,0
|
|
20231220,143300,45579585,4840,4840,4840,4840,0
|
|
20231220,143200,45579585,4840,4840,4840,4840,0
|
|
20231220,143100,45579585,4840,4840,4840,4840,0
|
|
20231220,143000,45579585,4840,4840,4840,4840,1
|
|
20231220,142900,45574745,4840,4840,4840,4840,1
|
|
20231220,142800,45569905,4845,4840,4845,4840,64
|
|
20231220,142700,45259830,4840,4840,4840,4840,0
|
|
20231220,142600,45259830,4840,4840,4840,4840,0
|
|
20231220,142500,45259830,4840,4840,4840,4840,1
|
|
20231220,142400,45254990,4840,4840,4840,4840,0
|
|
20231220,142300,45254990,4840,4840,4840,4840,0
|
|
20231220,142200,45254990,4840,4840,4840,4840,1
|
|
20231220,142100,45250150,4835,4835,4835,4835,0
|
|
20231220,142000,45250150,4835,4835,4835,4835,0
|
|
20231220,141900,45250150,4835,4835,4835,4835,0
|
|
20231220,141800,45250150,4835,4835,4835,4835,0
|
|
20231220,141700,45250150,4835,4835,4835,4835,0
|
|
20231220,141600,45250150,4835,4835,4835,4835,0
|
|
20231220,141500,45250150,4835,4840,4840,4835,5
|
|
20231220,141400,45225970,4840,4840,4840,4840,0
|
|
20231220,141300,45225970,4840,4840,4840,4840,0
|
|
20231220,141200,45225970,4840,4840,4840,4840,1
|
|
20231220,141100,45221130,4835,4835,4835,4835,0
|
|
20231220,141000,45221130,4835,4835,4835,4835,0
|
|
20231220,140900,45221130,4835,4835,4835,4835,0
|
|
20231220,140800,45221130,4835,4835,4835,4835,0
|
|
20231220,140700,45221130,4835,4835,4835,4835,0
|
|
20231220,140600,45221130,4835,4835,4835,4835,0
|
|
20231220,140500,45221130,4835,4835,4835,4835,0
|
|
20231220,140400,45221130,4835,4835,4835,4835,0
|
|
20231220,140300,45221130,4835,4835,4835,4835,0
|
|
20231220,140200,45221130,4835,4835,4835,4835,0
|
|
20231220,140100,45221130,4835,4835,4835,4835,0
|
|
20231220,140000,45221130,4835,4835,4835,4835,0
|
|
20231220,135900,45221130,4835,4835,4835,4835,0
|
|
20231220,135800,45221130,4835,4835,4835,4835,0
|
|
20231220,135700,45221130,4835,4835,4835,4835,0
|
|
20231220,135600,45221130,4835,4835,4835,4835,0
|
|
20231220,135500,45221130,4835,4835,4835,4835,6
|
|
20231220,135400,45192120,4840,4840,4840,4840,1
|
|
20231220,135300,45187280,4840,4840,4840,4840,0
|
|
20231220,135200,45187280,4840,4840,4840,4840,0
|
|
20231220,135100,45187280,4840,4840,4840,4840,0
|
|
20231220,135000,45187280,4840,4840,4840,4840,223
|
|
20231220,134900,44107960,4840,4840,4840,4840,0
|
|
20231220,134800,44107960,4840,4840,4840,4840,10
|
|
20231220,134700,44059560,4835,4835,4835,4835,0
|
|
20231220,134600,44059560,4835,4835,4835,4835,0
|
|
20231220,134500,44059560,4835,4835,4835,4835,8
|
|
20231220,134400,44020880,4835,4835,4835,4835,0
|
|
20231220,134300,44020880,4835,4835,4835,4835,2
|
|
20231220,134200,44011210,4830,4830,4830,4830,0
|
|
20231220,134100,44011210,4830,4830,4830,4830,0
|
|
20231220,134000,44011210,4830,4830,4830,4830,0
|
|
20231220,133900,44011210,4830,4830,4830,4830,0
|
|
20231220,133800,44011210,4830,4830,4830,4830,0
|
|
20231220,133700,44011210,4830,4830,4830,4830,0
|
|
20231220,133600,44011210,4830,4830,4830,4830,0
|
|
20231220,133500,44011210,4830,4830,4830,4830,6
|
|
20231220,133400,43982230,4840,4840,4840,4840,0
|
|
20231220,133300,43982230,4840,4840,4840,4840,0
|
|
20231220,133200,43982230,4840,4840,4840,4840,0
|
|
20231220,133100,43982230,4840,4840,4840,4840,0
|
|
20231220,133000,43982230,4840,4840,4840,4840,0
|
|
20231220,132900,43982230,4840,4840,4840,4840,0
|
|
20231220,132800,43982230,4840,4840,4840,4840,0
|
|
20231220,132700,43982230,4840,4840,4840,4840,0
|
|
20231220,132600,43982230,4840,4840,4840,4840,0
|
|
20231220,132500,43982230,4840,4840,4840,4840,0
|
|
20231220,132400,43982230,4840,4840,4840,4840,0
|
|
20231220,132300,43982230,4840,4840,4840,4840,0
|
|
20231220,132200,43982230,4840,4840,4840,4840,0
|
|
20231220,132100,43982230,4840,4840,4840,4840,0
|
|
20231220,132000,43982230,4840,4840,4840,4840,0
|
|
20231220,131900,43982230,4840,4840,4840,4840,0
|
|
20231220,131800,43982230,4840,4840,4840,4840,2
|
|
20231220,131700,43972550,4825,4825,4825,4825,0
|
|
20231220,131600,43972550,4825,4825,4825,4825,0
|
|
20231220,131500,43972550,4825,4825,4825,4825,6
|
|
20231220,131400,43943600,4825,4825,4825,4825,0
|
|
20231220,131300,43943600,4825,4825,4825,4825,0
|
|
20231220,131200,43943600,4825,4825,4825,4825,0
|
|
20231220,131100,43943600,4825,4825,4825,4825,0
|
|
20231220,131000,43943600,4825,4825,4825,4825,0
|
|
20231220,130900,43943600,4825,4825,4825,4825,0
|
|
20231220,130800,43943600,4825,4825,4825,4825,0
|
|
20231220,130700,43943600,4825,4825,4825,4825,0
|
|
20231220,130600,43943600,4825,4825,4825,4825,0
|
|
20231220,130500,43943600,4825,4825,4825,4825,0
|
|
20231220,130400,43943600,4825,4825,4825,4825,0
|
|
20231220,130300,43943600,4825,4825,4825,4825,30
|
|
20231220,130200,43798850,4830,4830,4830,4830,0
|
|
20231220,130100,43798850,4830,4830,4830,4830,10
|
|
20231220,130000,43750550,4840,4840,4840,4840,0
|
|
20231220,125900,43750550,4840,4840,4840,4840,0
|
|
20231220,125800,43750550,4840,4840,4840,4840,0
|
|
20231220,125700,43750550,4840,4840,4840,4840,0
|
|
20231220,125600,43750550,4840,4840,4840,4840,2
|
|
20231220,125500,43740870,4825,4830,4830,4825,6
|
|
20231220,125400,43711910,4840,4840,4840,4840,0
|
|
20231220,125300,43711910,4840,4840,4840,4840,2
|
|
20231220,125200,43702230,4830,4830,4830,4830,0
|
|
20231220,125100,43702230,4830,4830,4830,4830,300
|
|
20231220,125000,42253230,4830,4830,4830,4830,0
|
|
20231220,124900,42253230,4830,4830,4830,4830,0
|
|
20231220,124800,42253230,4830,4830,4830,4830,0
|
|
20231220,124700,42253230,4830,4830,4830,4830,0
|
|
20231220,124600,42253230,4830,4830,4830,4830,0
|
|
20231220,124500,42253230,4830,4830,4830,4830,0
|
|
20231220,124400,42253230,4830,4830,4830,4830,0
|
|
20231220,124300,42253230,4830,4830,4830,4830,0
|
|
20231220,124200,42253230,4830,4830,4830,4830,0
|
|
20231220,124100,42253230,4830,4830,4830,4830,0
|
|
20231220,124000,42253230,4830,4830,4830,4830,0
|
|
20231220,123900,42253230,4830,4830,4830,4830,0
|
|
20231220,123800,42253230,4830,4830,4830,4830,0
|
|
20231220,123700,42253230,4830,4830,4830,4830,0
|
|
20231220,123600,42253230,4830,4830,4830,4830,0
|
|
20231220,123500,42253230,4830,4830,4830,4830,6
|
|
20231220,123400,42224250,4830,4830,4830,4830,0
|
|
20231220,123300,42224250,4830,4830,4830,4830,0
|
|
20231220,123200,42224250,4830,4830,4830,4830,20
|
|
20231220,123100,42127650,4840,4840,4840,4840,0
|
|
20231220,123000,42127650,4840,4840,4840,4840,0
|
|
20231220,122900,42127650,4840,4840,4840,4840,0
|
|
20231220,122800,42127650,4840,4840,4840,4840,2
|
|
20231220,122700,42117970,4840,4840,4840,4840,0
|
|
20231220,122600,42117970,4840,4840,4840,4840,0
|
|
20231220,122500,42117970,4840,4840,4840,4840,103
|
|
20231220,122400,41619450,4825,4825,4825,4825,0
|
|
20231220,122300,41619450,4825,4825,4825,4825,0
|
|
20231220,122200,41619450,4825,4825,4825,4825,0
|
|
20231220,122100,41619450,4825,4825,4825,4825,0
|
|
20231220,122000,41619450,4825,4825,4825,4825,0
|
|
20231220,121900,41619450,4825,4825,4825,4825,0
|
|
20231220,121800,41619450,4825,4825,4825,4825,0
|
|
20231220,121700,41619450,4825,4825,4825,4825,0
|
|
20231220,121600,41619450,4825,4825,4825,4825,0
|
|
20231220,121500,41619450,4825,4825,4825,4825,6
|
|
20231220,121400,41590500,4830,4830,4830,4830,80
|
|
20231220,121300,41204100,4830,4830,4830,4830,10
|
|
20231220,121200,41155800,4830,4830,4830,4830,0
|
|
20231220,121100,41155800,4830,4830,4830,4830,0
|
|
20231220,121000,41155800,4830,4830,4830,4830,0
|
|
20231220,120900,41155800,4830,4830,4830,4830,0
|
|
20231220,120800,41155800,4830,4830,4830,4830,0
|
|
20231220,120700,41155800,4830,4830,4830,4830,0
|
|
20231220,120600,41155800,4830,4830,4830,4830,0
|
|
20231220,120500,41155800,4830,4830,4830,4830,0
|
|
20231220,120400,41155800,4830,4830,4830,4830,0
|
|
20231220,120300,41155800,4830,4830,4830,4830,3
|
|
20231220,120200,41141310,4830,4830,4830,4830,0
|
|
20231220,120100,41141310,4830,4830,4830,4830,7
|
|
20231220,120000,41107500,4830,4830,4830,4830,0
|
|
20231220,115900,41107500,4830,4830,4830,4830,0
|
|
20231220,115800,41107500,4830,4830,4830,4830,0
|
|
20231220,115700,41107500,4830,4830,4830,4830,0
|
|
20231220,115600,41107500,4830,4830,4830,4830,0
|
|
20231220,115500,41107500,4830,4835,4835,4830,6
|
|
20231220,115400,41078515,4840,4840,4840,4840,0
|
|
20231220,115300,41078515,4840,4840,4840,4840,0
|
|
20231220,115200,41078515,4840,4840,4840,4840,0
|
|
20231220,115100,41078515,4840,4840,4840,4840,0
|
|
20231220,115000,41078515,4840,4840,4840,4840,0
|
|
20231220,114900,41078515,4840,4840,4840,4840,0
|
|
20231220,114800,41078515,4840,4840,4840,4840,0
|
|
20231220,114700,41078515,4840,4840,4840,4840,0
|
|
20231220,114600,41078515,4840,4840,4840,4840,0
|
|
20231220,114500,41078515,4840,4840,4840,4840,0
|
|
20231220,114400,41078515,4840,4840,4840,4840,0
|
|
20231220,114300,41078515,4840,4840,4840,4840,0
|
|
20231220,114200,41078515,4840,4840,4840,4840,20
|
|
20231220,114100,40981715,4840,4840,4840,4840,0
|
|
20231220,114000,40981715,4840,4840,4840,4840,0
|
|
20231220,113900,40981715,4840,4840,4840,4840,0
|
|
20231220,113800,40981715,4840,4840,4840,4840,2
|
|
20231220,113700,40972035,4825,4825,4825,4825,0
|
|
20231220,113600,40972035,4825,4825,4825,4825,0
|
|
20231220,113500,40972035,4825,4825,4825,4825,6
|
|
20231220,113400,40943085,4825,4825,4825,4825,0
|
|
20231220,113300,40943085,4825,4825,4825,4825,0
|
|
20231220,113200,40943085,4825,4825,4825,4825,0
|
|
20231220,113100,40943085,4825,4825,4825,4825,0
|
|
20231220,113000,40943085,4825,4825,4825,4825,0
|
|
20231220,112900,40943085,4825,4825,4825,4825,0
|
|
20231220,112800,40943085,4825,4825,4825,4825,0
|
|
20231220,112700,40943085,4825,4825,4825,4825,0
|
|
20231220,112600,40943085,4825,4825,4825,4825,0
|
|
20231220,112500,40943085,4825,4825,4825,4825,0
|
|
20231220,112400,40943085,4825,4825,4825,4825,0
|
|
20231220,112300,40943085,4825,4825,4825,4825,0
|
|
20231220,112200,40943085,4825,4825,4825,4825,0
|
|
20231220,112100,40943085,4825,4825,4825,4825,0
|
|
20231220,112000,40943085,4825,4825,4825,4825,0
|
|
20231220,111900,40943085,4825,4825,4825,4825,0
|
|
20231220,111800,40943085,4825,4825,4825,4825,0
|
|
20231220,111700,40943085,4825,4825,4825,4825,0
|
|
20231220,111600,40943085,4825,4825,4825,4825,0
|
|
20231220,111500,40943085,4825,4825,4825,4825,6
|
|
20231220,111400,40914135,4840,4840,4840,4840,0
|
|
20231220,111300,40914135,4840,4840,4840,4840,2
|
|
20231220,111200,40904455,4825,4825,4825,4825,0
|
|
20231220,111100,40904455,4825,4825,4825,4825,0
|
|
20231220,111000,40904455,4825,4825,4825,4825,0
|
|
20231220,110900,40904455,4825,4825,4825,4825,0
|
|
20231220,110800,40904455,4825,4830,4830,4825,45
|
|
20231220,110700,40687185,4840,4840,4840,4840,0
|
|
20231220,110600,40687185,4840,4840,4840,4840,0
|
|
20231220,110500,40687185,4840,4840,4840,4840,11
|
|
20231220,110400,40633945,4830,4830,4830,4830,0
|
|
20231220,110300,40633945,4830,4830,4830,4830,0
|
|
20231220,110200,40633945,4830,4830,4830,4830,0
|
|
20231220,110100,40633945,4830,4830,4830,4830,0
|
|
20231220,110000,40633945,4830,4830,4830,4830,0
|
|
20231220,105900,40633945,4830,4830,4830,4830,0
|
|
20231220,105800,40633945,4830,4830,4830,4830,0
|
|
20231220,105700,40633945,4830,4830,4830,4830,0
|
|
20231220,105600,40633945,4830,4830,4830,4830,0
|
|
20231220,105500,40633945,4830,4830,4830,4830,6
|
|
20231220,105400,40604965,4840,4840,4840,4840,10
|
|
20231220,105300,40556565,4830,4830,4830,4830,100
|
|
20231220,105200,40073565,4840,4840,4840,4840,0
|
|
20231220,105100,40073565,4840,4840,4840,4840,0
|
|
20231220,105000,40073565,4840,4840,4840,4840,0
|
|
20231220,104900,40073565,4840,4840,4840,4840,0
|
|
20231220,104800,40073565,4840,4840,4840,4840,3
|
|
20231220,104700,40059045,4830,4830,4830,4830,0
|
|
20231220,104600,40059045,4830,4830,4830,4830,25
|
|
20231220,104500,39938295,4830,4830,4830,4830,0
|
|
20231220,104400,39938295,4830,4830,4830,4830,0
|
|
20231220,104300,39938295,4830,4830,4830,4830,30
|
|
20231220,104200,39793395,4825,4825,4825,4825,0
|
|
20231220,104100,39793395,4825,4825,4825,4825,0
|
|
20231220,104000,39793395,4825,4825,4825,4825,0
|
|
20231220,103900,39793395,4825,4825,4825,4825,0
|
|
20231220,103800,39793395,4825,4825,4825,4825,0
|
|
20231220,103700,39793395,4825,4825,4825,4825,0
|
|
20231220,103600,39793395,4825,4825,4825,4825,0
|
|
20231220,103500,39793395,4825,4830,4830,4825,6
|
|
20231220,103400,39764440,4825,4825,4825,4825,0
|
|
20231220,103300,39764440,4825,4825,4825,4825,0
|
|
20231220,103200,39764440,4825,4825,4825,4825,0
|
|
20231220,103100,39764440,4825,4825,4825,4825,0
|
|
20231220,103000,39764440,4825,4835,4835,4825,60
|
|
20231220,102900,39474375,4835,4835,4835,4835,0
|
|
20231220,102800,39474375,4835,4835,4835,4835,100
|
|
20231220,102700,38990875,4840,4840,4840,4840,78
|
|
20231220,102600,38613355,4835,4835,4835,4835,0
|
|
20231220,102500,38613355,4835,4835,4835,4835,1
|
|
20231220,102400,38608520,4835,4835,4835,4835,0
|
|
20231220,102300,38608520,4835,4835,4835,4835,3
|
|
20231220,102200,38594015,4825,4825,4825,4825,0
|
|
20231220,102100,38594015,4825,4825,4825,4825,0
|
|
20231220,102000,38594015,4825,4825,4825,4825,0
|
|
20231220,101900,38594015,4825,4825,4825,4825,0
|
|
20231220,101800,38594015,4825,4825,4825,4825,0
|
|
20231220,101700,38594015,4825,4825,4825,4825,0
|
|
20231220,101600,38594015,4825,4825,4825,4825,0
|
|
20231220,101500,38594015,4825,4825,4825,4825,6
|
|
20231220,101400,38565065,4825,4825,4825,4825,0
|
|
20231220,101300,38565065,4825,4825,4825,4825,0
|
|
20231220,101200,38565065,4825,4825,4825,4825,0
|
|
20231220,101100,38565065,4825,4825,4825,4825,0
|
|
20231220,101000,38565065,4825,4825,4825,4825,0
|
|
20231220,100900,38565065,4825,4825,4825,4825,0
|
|
20231220,100800,38565065,4825,4825,4825,4825,0
|
|
20231220,100700,38565065,4825,4825,4825,4825,0
|
|
20231220,100600,38565065,4825,4825,4825,4825,0
|
|
20231220,100500,38565065,4825,4825,4825,4825,23
|
|
20231220,100400,38454090,4825,4825,4825,4825,2
|
|
20231220,100300,38444440,4825,4825,4825,4825,5
|
|
20231220,100200,38420315,4825,4825,4825,4825,0
|
|
20231220,100100,38420315,4825,4825,4825,4825,0
|
|
20231220,100000,38420315,4825,4825,4825,4825,27
|
|
20231220,095900,38290040,4835,4835,4835,4835,0
|
|
20231220,095800,38290040,4835,4835,4835,4835,3
|
|
20231220,095700,38275535,4825,4825,4825,4825,0
|
|
20231220,095600,38275535,4825,4825,4825,4825,0
|
|
20231220,095500,38275535,4825,4830,4830,4825,6
|
|
20231220,095400,38246575,4835,4835,4835,4835,0
|
|
20231220,095300,38246575,4835,4835,4835,4835,0
|
|
20231220,095200,38246575,4835,4835,4835,4835,0
|
|
20231220,095100,38246575,4835,4835,4835,4835,0
|
|
20231220,095000,38246575,4835,4835,4835,4835,50
|
|
20231220,094900,38004825,4835,4835,4835,4835,0
|
|
20231220,094800,38004825,4835,4835,4835,4835,0
|
|
20231220,094700,38004825,4835,4835,4835,4835,0
|
|
20231220,094600,38004825,4835,4835,4835,4835,1
|
|
20231220,094500,37999990,4830,4830,4830,4830,0
|
|
20231220,094400,37999990,4830,4830,4830,4830,5
|
|
20231220,094300,37975840,4830,4830,4830,4830,0
|
|
20231220,094200,37975840,4830,4830,4830,4830,0
|
|
20231220,094100,37975840,4830,4830,4830,4830,0
|
|
20231220,094000,37975840,4830,4830,4830,4830,1
|
|
20231220,093900,37971010,4830,4830,4830,4830,0
|
|
20231220,093800,37971010,4830,4830,4830,4830,3
|
|
20231220,093700,37956520,4825,4825,4825,4825,0
|
|
20231220,093600,37956520,4825,4825,4825,4825,0
|
|
20231220,093500,37956520,4825,4825,4825,4825,6
|
|
20231220,093400,37927570,4835,4835,4835,4835,20
|
|
20231220,093300,37830870,4840,4840,4840,4840,0
|
|
20231220,093200,37830870,4840,4840,4840,4840,1
|
|
20231220,093100,37826030,4840,4840,4840,4840,2
|
|
20231220,093000,37816350,4840,4840,4840,4840,0
|
|
20231220,092900,37816350,4840,4840,4840,4840,0
|
|
20231220,092800,37816350,4840,4840,4840,4840,0
|
|
20231220,092700,37816350,4840,4825,4840,4825,174
|
|
20231220,092600,36976650,4805,4805,4805,4805,0
|
|
20231220,092500,36976650,4805,4805,4805,4805,0
|
|
20231220,092400,36976650,4805,4805,4805,4805,0
|
|
20231220,092300,36976650,4805,4805,4805,4805,0
|
|
20231220,092200,36976650,4805,4805,4805,4805,0
|
|
20231220,092100,36976650,4805,4805,4805,4805,0
|
|
20231220,092000,36976650,4805,4805,4805,4805,4
|
|
20231220,091900,36957430,4805,4805,4805,4805,16
|
|
20231220,091800,36880550,4780,4780,4780,4780,0
|
|
20231220,091700,36880550,4780,4780,4780,4780,0
|
|
20231220,091600,36880550,4780,4835,4835,4770,7710
|
|
20231220,091500,87125,4835,4835,4835,4835,6
|
|
20231220,091400,58115,4845,4845,4845,4845,0
|
|
20231220,091300,58115,4845,4845,4845,4845,2
|
|
20231220,091200,48425,4840,4840,4840,4840,0
|
|
20231220,091100,48425,4840,4840,4840,4840,0
|
|
20231220,091000,48425,4840,4840,4840,4840,0
|
|
20231220,090900,48425,4840,4840,4840,4840,0
|
|
20231220,090800,48425,4840,4840,4840,4840,0
|
|
20231220,090700,48425,4840,4840,4840,4840,0
|
|
20231220,090600,48425,4840,4840,4840,4840,0
|
|
20231220,090500,48425,4840,4840,4840,4840,0
|
|
20231220,090400,48425,4840,4840,4840,4840,0
|
|
20231220,090300,48425,4840,4840,4840,4840,2
|
|
20231220,090200,38745,4840,4840,4840,4840,0
|
|
20231220,090100,38745,4840,4840,4840,4840,0
|
|
20231220,090000,38745,4840,4845,4845,4840,8
|