682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201900,401977230,4965,4965,4965,4965,515
|
|
20240322,201800,401977230,4965,4965,4965,4965,0
|
|
20240322,201700,401977230,4965,4965,4965,4965,0
|
|
20240322,201600,401977230,4965,4965,4965,4965,0
|
|
20240322,201500,401977230,4965,4965,4965,4965,0
|
|
20240322,201400,401977230,4965,4965,4965,4965,0
|
|
20240322,201300,401977230,4965,4965,4965,4965,0
|
|
20240322,201200,401977230,4965,4965,4965,4965,0
|
|
20240322,201100,401977230,4965,4965,4965,4965,0
|
|
20240322,201000,401977230,4965,4965,4965,4965,0
|
|
20240322,200900,401977230,4965,4965,4965,4965,0
|
|
20240322,200800,401977230,4965,4965,4965,4965,0
|
|
20240322,200700,401977230,4965,4965,4965,4965,0
|
|
20240322,200600,401977230,4965,4965,4965,4965,0
|
|
20240322,200500,401977230,4965,4965,4965,4965,0
|
|
20240322,200400,401977230,4965,4965,4965,4965,0
|
|
20240322,200300,401977230,4965,4965,4965,4965,0
|
|
20240322,200200,401977230,4965,4965,4965,4965,0
|
|
20240322,200100,401977230,4965,4965,4965,4965,0
|
|
20240322,200000,401977230,4965,4965,4965,4965,0
|
|
20240322,195900,401977230,4965,4965,4965,4965,0
|
|
20240322,195800,401977230,4965,4965,4965,4965,0
|
|
20240322,195700,401977230,4965,4965,4965,4965,0
|
|
20240322,195600,401977230,4965,4965,4965,4965,0
|
|
20240322,195500,401977230,4965,4965,4965,4965,0
|
|
20240322,195400,401977230,4965,4965,4965,4965,0
|
|
20240322,195300,401977230,4965,4965,4965,4965,0
|
|
20240322,195200,401977230,4965,4965,4965,4965,0
|
|
20240322,195100,401977230,4965,4965,4965,4965,0
|
|
20240322,195000,401977230,4965,4965,4965,4965,0
|
|
20240322,194900,401977230,4965,4965,4965,4965,515
|
|
20240322,194800,401977230,4965,4965,4965,4965,0
|
|
20240322,194700,401977230,4965,4965,4965,4965,0
|
|
20240322,194600,401977230,4965,4965,4965,4965,0
|
|
20240322,194500,401977230,4965,4965,4965,4965,0
|
|
20240322,194400,401977230,4965,4965,4965,4965,0
|
|
20240322,194300,401977230,4965,4965,4965,4965,0
|
|
20240322,194200,401977230,4965,4965,4965,4965,0
|
|
20240322,194100,401977230,4965,4965,4965,4965,0
|
|
20240322,194000,401977230,4965,4965,4965,4965,0
|
|
20240322,193900,401977230,4965,4965,4965,4965,0
|
|
20240322,193800,401977230,4965,4965,4965,4965,0
|
|
20240322,193700,401977230,4965,4965,4965,4965,0
|
|
20240322,193600,401977230,4965,4965,4965,4965,0
|
|
20240322,193500,401977230,4965,4965,4965,4965,0
|
|
20240322,193400,401977230,4965,4965,4965,4965,0
|
|
20240322,193300,401977230,4965,4965,4965,4965,0
|
|
20240322,193200,401977230,4965,4965,4965,4965,0
|
|
20240322,193100,401977230,4965,4965,4965,4965,0
|
|
20240322,193000,401977230,4965,4965,4965,4965,0
|
|
20240322,192900,401977230,4965,4965,4965,4965,0
|
|
20240322,192800,401977230,4965,4965,4965,4965,0
|
|
20240322,192700,401977230,4965,4965,4965,4965,0
|
|
20240322,192600,401977230,4965,4965,4965,4965,0
|
|
20240322,192500,401977230,4965,4965,4965,4965,0
|
|
20240322,192400,401977230,4965,4965,4965,4965,0
|
|
20240322,192300,401977230,4965,4965,4965,4965,0
|
|
20240322,192200,401977230,4965,4965,4965,4965,0
|
|
20240322,192100,401977230,4965,4965,4965,4965,0
|
|
20240322,192000,401977230,4965,4965,4965,4965,0
|
|
20240322,191900,401977230,4965,4965,4965,4965,515
|
|
20240322,191800,401977230,4965,4965,4965,4965,0
|
|
20240322,191700,401977230,4965,4965,4965,4965,0
|
|
20240322,191600,401977230,4965,4965,4965,4965,0
|
|
20240322,191500,401977230,4965,4965,4965,4965,0
|
|
20240322,191400,401977230,4965,4965,4965,4965,0
|
|
20240322,191300,401977230,4965,4965,4965,4965,0
|
|
20240322,191200,401977230,4965,4965,4965,4965,0
|
|
20240322,191100,401977230,4965,4965,4965,4965,0
|
|
20240322,191000,401977230,4965,4965,4965,4965,0
|
|
20240322,190900,401977230,4965,4965,4965,4965,0
|
|
20240322,190800,401977230,4965,4965,4965,4965,0
|
|
20240322,190700,401977230,4965,4965,4965,4965,0
|
|
20240322,190600,401977230,4965,4965,4965,4965,0
|
|
20240322,190500,401977230,4965,4965,4965,4965,0
|
|
20240322,190400,401977230,4965,4965,4965,4965,0
|
|
20240322,190300,401977230,4965,4965,4965,4965,0
|
|
20240322,190200,401977230,4965,4965,4965,4965,0
|
|
20240322,190100,401977230,4965,4965,4965,4965,0
|
|
20240322,190000,401977230,4965,4965,4965,4965,0
|
|
20240322,185900,401977230,4965,4965,4965,4965,0
|
|
20240322,185800,401977230,4965,4965,4965,4965,0
|
|
20240322,185700,401977230,4965,4965,4965,4965,0
|
|
20240322,185600,401977230,4965,4965,4965,4965,0
|
|
20240322,185500,401977230,4965,4965,4965,4965,0
|
|
20240322,185400,401977230,4965,4965,4965,4965,0
|
|
20240322,185300,401977230,4965,4965,4965,4965,0
|
|
20240322,185200,401977230,4965,4965,4965,4965,0
|
|
20240322,185100,401977230,4965,4965,4965,4965,0
|
|
20240322,185000,401977230,4965,4965,4965,4965,0
|
|
20240322,184900,401977230,4965,4965,4965,4965,515
|
|
20240322,184800,401977230,4965,4965,4965,4965,0
|
|
20240322,184700,401977230,4965,4965,4965,4965,0
|
|
20240322,184600,401977230,4965,4965,4965,4965,0
|
|
20240322,184500,401977230,4965,4965,4965,4965,0
|
|
20240322,184400,401977230,4965,4965,4965,4965,0
|
|
20240322,184300,401977230,4965,4965,4965,4965,0
|
|
20240322,184200,401977230,4965,4965,4965,4965,0
|
|
20240322,184100,401977230,4965,4965,4965,4965,0
|
|
20240322,184000,401977230,4965,4965,4965,4965,0
|
|
20240322,183900,401977230,4965,4965,4965,4965,0
|
|
20240322,183800,401977230,4965,4965,4965,4965,0
|
|
20240322,183700,401977230,4965,4965,4965,4965,0
|
|
20240322,183600,401977230,4965,4965,4965,4965,0
|
|
20240322,183500,401977230,4965,4965,4965,4965,0
|
|
20240322,183400,401977230,4965,4965,4965,4965,0
|
|
20240322,183300,401977230,4965,4965,4965,4965,0
|
|
20240322,183200,401977230,4965,4965,4965,4965,0
|
|
20240322,183100,401977230,4965,4965,4965,4965,0
|
|
20240322,183000,401977230,4965,4965,4965,4965,0
|
|
20240322,182900,401977230,4965,4965,4965,4965,0
|
|
20240322,182800,401977230,4965,4965,4965,4965,0
|
|
20240322,182700,401977230,4965,4965,4965,4965,0
|
|
20240322,182600,401977230,4965,4965,4965,4965,0
|
|
20240322,182500,401977230,4965,4965,4965,4965,0
|
|
20240322,182400,401977230,4965,4965,4965,4965,0
|
|
20240322,182300,401977230,4965,4965,4965,4965,0
|
|
20240322,182200,401977230,4965,4965,4965,4965,0
|
|
20240322,182100,401977230,4965,4965,4965,4965,0
|
|
20240322,182000,401977230,4965,4965,4965,4965,0
|
|
20240322,181900,401977230,4965,4965,4965,4965,515
|
|
20240322,181800,401977230,4965,4965,4965,4965,0
|
|
20240322,181700,401977230,4965,4965,4965,4965,0
|
|
20240322,181600,401977230,4965,4965,4965,4965,0
|
|
20240322,181500,401977230,4965,4965,4965,4965,0
|
|
20240322,181400,401977230,4965,4965,4965,4965,0
|
|
20240322,181300,401977230,4965,4965,4965,4965,0
|
|
20240322,181200,401977230,4965,4965,4965,4965,0
|
|
20240322,181100,401977230,4965,4965,4965,4965,0
|
|
20240322,181000,401977230,4965,4965,4965,4965,0
|
|
20240322,180900,401977230,4965,4965,4965,4965,0
|
|
20240322,180800,401977230,4965,4965,4965,4965,0
|
|
20240322,180700,401977230,4965,4965,4965,4965,0
|
|
20240322,180600,401977230,4965,4965,4965,4965,0
|
|
20240322,180500,401977230,4965,4965,4965,4965,0
|
|
20240322,180400,401977230,4965,4965,4965,4965,0
|
|
20240322,180300,401977230,4965,4965,4965,4965,0
|
|
20240322,180200,401977230,4965,4965,4965,4965,0
|
|
20240322,180100,401977230,4965,4965,4965,4965,0
|
|
20240322,180000,401977230,4965,4965,4965,4965,0
|
|
20240322,175900,401977230,4965,4965,4965,4965,0
|
|
20240322,175800,401977230,4965,4965,4965,4965,0
|
|
20240322,175700,401977230,4965,4965,4965,4965,0
|
|
20240322,175600,401977230,4965,4965,4965,4965,0
|
|
20240322,175500,401977230,4965,4965,4965,4965,0
|
|
20240322,175400,401977230,4965,4965,4965,4965,0
|
|
20240322,175300,401977230,4965,4965,4965,4965,0
|
|
20240322,175200,401977230,4965,4965,4965,4965,0
|
|
20240322,175100,401977230,4965,4965,4965,4965,0
|
|
20240322,175000,401977230,4965,4965,4965,4965,0
|
|
20240322,174900,401977230,4965,4965,4965,4965,515
|
|
20240322,174800,401977230,4965,4965,4965,4965,0
|
|
20240322,174700,401977230,4965,4965,4965,4965,0
|
|
20240322,174600,401977230,4965,4965,4965,4965,0
|
|
20240322,174500,401977230,4965,4965,4965,4965,0
|
|
20240322,174400,401977230,4965,4965,4965,4965,0
|
|
20240322,174300,401977230,4965,4965,4965,4965,0
|
|
20240322,174200,401977230,4965,4965,4965,4965,0
|
|
20240322,174100,401977230,4965,4965,4965,4965,0
|
|
20240322,174000,401977230,4965,4965,4965,4965,0
|
|
20240322,173900,401977230,4965,4965,4965,4965,0
|
|
20240322,173800,401977230,4965,4965,4965,4965,0
|
|
20240322,173700,401977230,4965,4965,4965,4965,0
|
|
20240322,173600,401977230,4965,4965,4965,4965,0
|
|
20240322,173500,401977230,4965,4965,4965,4965,0
|
|
20240322,173400,401977230,4965,4965,4965,4965,0
|
|
20240322,173300,401977230,4965,4965,4965,4965,0
|
|
20240322,173200,401977230,4965,4965,4965,4965,0
|
|
20240322,173100,401977230,4965,4965,4965,4965,0
|
|
20240322,173000,401977230,4965,4965,4965,4965,0
|
|
20240322,172900,401977230,4965,4965,4965,4965,0
|
|
20240322,172800,401977230,4965,4965,4965,4965,0
|
|
20240322,172700,401977230,4965,4965,4965,4965,0
|
|
20240322,172600,401977230,4965,4965,4965,4965,0
|
|
20240322,172500,401977230,4965,4965,4965,4965,0
|
|
20240322,172400,401977230,4965,4965,4965,4965,0
|
|
20240322,172300,401977230,4965,4965,4965,4965,0
|
|
20240322,172200,401977230,4965,4965,4965,4965,0
|
|
20240322,172100,401977230,4965,4965,4965,4965,0
|
|
20240322,172000,401977230,4965,4965,4965,4965,0
|
|
20240322,171900,401977230,4965,4965,4965,4965,515
|
|
20240322,171800,401977230,4965,4965,4965,4965,0
|
|
20240322,171700,401977230,4965,4965,4965,4965,0
|
|
20240322,171600,401977230,4965,4965,4965,4965,0
|
|
20240322,171500,401977230,4965,4965,4965,4965,0
|
|
20240322,171400,401977230,4965,4965,4965,4965,0
|
|
20240322,171300,401977230,4965,4965,4965,4965,0
|
|
20240322,171200,401977230,4965,4965,4965,4965,0
|
|
20240322,171100,401977230,4965,4965,4965,4965,0
|
|
20240322,171000,401977230,4965,4965,4965,4965,0
|
|
20240322,170900,401977230,4965,4965,4965,4965,0
|
|
20240322,170800,401977230,4965,4965,4965,4965,0
|
|
20240322,170700,401977230,4965,4965,4965,4965,0
|
|
20240322,170600,401977230,4965,4965,4965,4965,0
|
|
20240322,170500,401977230,4965,4965,4965,4965,0
|
|
20240322,170400,401977230,4965,4965,4965,4965,0
|
|
20240322,170300,401977230,4965,4965,4965,4965,0
|
|
20240322,170200,401977230,4965,4965,4965,4965,0
|
|
20240322,170100,401977230,4965,4965,4965,4965,0
|
|
20240322,170000,401977230,4965,4965,4965,4965,0
|
|
20240322,165900,401977230,4965,4965,4965,4965,0
|
|
20240322,165800,401977230,4965,4965,4965,4965,0
|
|
20240322,165700,401977230,4965,4965,4965,4965,0
|
|
20240322,165600,401977230,4965,4965,4965,4965,0
|
|
20240322,165500,401977230,4965,4965,4965,4965,0
|
|
20240322,165400,401977230,4965,4965,4965,4965,0
|
|
20240322,165300,401977230,4965,4965,4965,4965,0
|
|
20240322,165200,401977230,4965,4965,4965,4965,0
|
|
20240322,165100,401977230,4965,4965,4965,4965,0
|
|
20240322,165000,401977230,4965,4965,4965,4965,0
|
|
20240322,164900,401977230,4965,4965,4965,4965,515
|
|
20240322,164800,401977230,4965,4965,4965,4965,0
|
|
20240322,164700,401977230,4965,4965,4965,4965,0
|
|
20240322,164600,401977230,4965,4965,4965,4965,0
|
|
20240322,164500,401977230,4965,4965,4965,4965,0
|
|
20240322,164400,401977230,4965,4965,4965,4965,0
|
|
20240322,164300,401977230,4965,4965,4965,4965,0
|
|
20240322,164200,401977230,4965,4965,4965,4965,0
|
|
20240322,164100,401977230,4965,4965,4965,4965,0
|
|
20240322,164000,401977230,4965,4965,4965,4965,0
|
|
20240322,163900,401977230,4965,4965,4965,4965,0
|
|
20240322,163800,401977230,4965,4965,4965,4965,0
|
|
20240322,163700,401977230,4965,4965,4965,4965,0
|
|
20240322,163600,401977230,4965,4965,4965,4965,0
|
|
20240322,163500,401977230,4965,4965,4965,4965,0
|
|
20240322,163400,401977230,4965,4965,4965,4965,0
|
|
20240322,163300,401977230,4965,4965,4965,4965,0
|
|
20240322,163200,401977230,4965,4965,4965,4965,0
|
|
20240322,163100,401977230,4965,4965,4965,4965,0
|
|
20240322,163000,401977230,4965,4965,4965,4965,0
|
|
20240322,162900,401977230,4965,4965,4965,4965,0
|
|
20240322,162800,401977230,4965,4965,4965,4965,0
|
|
20240322,162700,401977230,4965,4965,4965,4965,0
|
|
20240322,162600,401977230,4965,4965,4965,4965,0
|
|
20240322,162500,401977230,4965,4965,4965,4965,0
|
|
20240322,162400,401977230,4965,4965,4965,4965,0
|
|
20240322,162300,401977230,4965,4965,4965,4965,0
|
|
20240322,162200,401977230,4965,4965,4965,4965,0
|
|
20240322,162100,401977230,4965,4965,4965,4965,0
|
|
20240322,162000,401977230,4965,4965,4965,4965,0
|
|
20240322,161900,401977230,4965,4965,4965,4965,515
|
|
20240322,161800,401977230,4965,4965,4965,4965,0
|
|
20240322,161700,401977230,4965,4965,4965,4965,0
|
|
20240322,161600,401977230,4965,4965,4965,4965,0
|
|
20240322,161500,401977230,4965,4965,4965,4965,0
|
|
20240322,161400,401977230,4965,4965,4965,4965,0
|
|
20240322,161300,401977230,4965,4965,4965,4965,0
|
|
20240322,161200,401977230,4965,4965,4965,4965,0
|
|
20240322,161100,401977230,4965,4965,4965,4965,0
|
|
20240322,161000,401977230,4965,4965,4965,4965,0
|
|
20240322,160900,401977230,4965,4965,4965,4965,0
|
|
20240322,160800,401977230,4965,4965,4965,4965,0
|
|
20240322,160700,401977230,4965,4965,4965,4965,0
|
|
20240322,160600,401977230,4965,4965,4965,4965,0
|
|
20240322,160500,401977230,4965,4965,4965,4965,0
|
|
20240322,160400,401977230,4965,4965,4965,4965,0
|
|
20240322,160300,401977230,4965,4965,4965,4965,0
|
|
20240322,160200,401977230,4965,4965,4965,4965,0
|
|
20240322,160100,401977230,4965,4965,4965,4965,0
|
|
20240322,160000,401977230,4965,4965,4965,4965,0
|
|
20240322,155900,401977230,4965,4965,4965,4965,0
|
|
20240322,155800,401977230,4965,4965,4965,4965,0
|
|
20240322,155700,401977230,4965,4965,4965,4965,0
|
|
20240322,155600,401977230,4965,4965,4965,4965,0
|
|
20240322,155500,401977230,4965,4965,4965,4965,0
|
|
20240322,155400,401977230,4965,4965,4965,4965,0
|
|
20240322,155300,401977230,4965,4965,4965,4965,0
|
|
20240322,155200,401977230,4965,4965,4965,4965,0
|
|
20240322,155100,401977230,4965,4965,4965,4965,0
|
|
20240322,155000,401977230,4965,4965,4965,4965,0
|
|
20240322,154900,401977230,4965,4965,4965,4965,515
|
|
20240322,154800,401977230,4965,4965,4965,4965,0
|
|
20240322,154700,401977230,4965,4965,4965,4965,0
|
|
20240322,154600,401977230,4965,4965,4965,4965,0
|
|
20240322,154500,401977230,4965,4965,4965,4965,0
|
|
20240322,154400,401977230,4965,4965,4965,4965,0
|
|
20240322,154300,401977230,4965,4965,4965,4965,0
|
|
20240322,154200,401977230,4965,4965,4965,4965,0
|
|
20240322,154100,401977230,4965,4965,4965,4965,0
|
|
20240322,154000,401977230,4965,4965,4965,4965,0
|
|
20240322,153900,401977230,4965,4965,4965,4965,0
|
|
20240322,153800,401977230,4965,4965,4965,4965,0
|
|
20240322,153700,401977230,4965,4965,4965,4965,0
|
|
20240322,153600,401977230,4965,4965,4965,4965,0
|
|
20240322,153500,401977230,4965,4965,4965,4965,0
|
|
20240322,153400,401977230,4965,4965,4965,4965,0
|
|
20240322,153300,401977230,4965,4965,4965,4965,0
|
|
20240322,153200,401977230,4965,4965,4965,4965,0
|
|
20240322,153100,401977230,4965,4965,4965,4965,0
|
|
20240322,153000,401977230,4965,4965,4965,4965,515
|
|
20240322,152900,399420255,4945,4945,4945,4945,0
|
|
20240322,152800,399420255,4945,4945,4945,4945,0
|
|
20240322,152700,399420255,4945,4945,4945,4945,0
|
|
20240322,152600,399420255,4945,4945,4945,4945,0
|
|
20240322,152500,399420255,4945,4945,4945,4945,0
|
|
20240322,152400,399420255,4945,4945,4945,4945,0
|
|
20240322,152300,399420255,4945,4945,4945,4945,0
|
|
20240322,152200,399420255,4945,4945,4945,4945,0
|
|
20240322,152100,399420255,4945,4945,4945,4945,0
|
|
20240322,152000,399420255,4945,4945,4945,4945,0
|
|
20240322,151900,399420255,4945,4925,4950,4925,51
|
|
20240322,151800,399168835,4930,4930,4930,4930,3000
|
|
20240322,151700,384378835,4930,4945,4945,4925,31376
|
|
20240322,151600,229635290,4940,4940,4940,4940,0
|
|
20240322,151500,229635290,4940,4940,4940,4940,0
|
|
20240322,151400,229635290,4940,4940,4940,4940,34
|
|
20240322,151300,229467330,4940,4940,4940,4940,22
|
|
20240322,151200,229358650,4940,4940,4940,4940,0
|
|
20240322,151100,229358650,4940,4940,4940,4940,29
|
|
20240322,151000,229215390,4945,4955,4955,4945,100
|
|
20240322,150900,228720610,4945,4945,4945,4945,0
|
|
20240322,150800,228720610,4945,4945,4945,4945,0
|
|
20240322,150700,228720610,4945,4945,4945,4945,0
|
|
20240322,150600,228720610,4945,4950,4950,4945,350
|
|
20240322,150500,226989755,4945,4955,4955,4940,4447
|
|
20240322,150400,205000940,4965,4965,4965,4965,0
|
|
20240322,150300,205000940,4965,4965,4965,4965,0
|
|
20240322,150200,205000940,4965,4965,4965,4965,1
|
|
20240322,150100,204995975,4960,4960,4960,4960,0
|
|
20240322,150000,204995975,4960,4960,4960,4960,0
|
|
20240322,145900,204995975,4960,4960,4960,4960,0
|
|
20240322,145800,204995975,4960,4960,4960,4960,0
|
|
20240322,145700,204995975,4960,4960,4960,4960,110
|
|
20240322,145600,204450375,4965,4965,4965,4965,0
|
|
20240322,145500,204450375,4965,4965,4965,4965,0
|
|
20240322,145400,204450375,4965,4965,4965,4965,0
|
|
20240322,145300,204450375,4965,4965,4965,4965,0
|
|
20240322,145200,204450375,4965,4965,4965,4965,0
|
|
20240322,145100,204450375,4965,4965,4965,4965,1
|
|
20240322,145000,204445410,4955,4955,4955,4955,0
|
|
20240322,144900,204445410,4955,4955,4955,4955,0
|
|
20240322,144800,204445410,4955,4955,4955,4955,0
|
|
20240322,144700,204445410,4955,4960,4960,4955,1421
|
|
20240322,144600,197403815,4960,4960,4960,4960,0
|
|
20240322,144500,197403815,4960,4960,4960,4960,9
|
|
20240322,144400,197359175,4965,4965,4965,4965,0
|
|
20240322,144300,197359175,4965,4965,4965,4965,0
|
|
20240322,144200,197359175,4965,4965,4965,4965,0
|
|
20240322,144100,197359175,4965,4965,4965,4965,0
|
|
20240322,144000,197359175,4965,4965,4965,4965,0
|
|
20240322,143900,197359175,4965,4965,4965,4965,0
|
|
20240322,143800,197359175,4965,4965,4965,4965,0
|
|
20240322,143700,197359175,4965,4965,4965,4965,0
|
|
20240322,143600,197359175,4965,4965,4965,4965,0
|
|
20240322,143500,197359175,4965,4965,4965,4965,0
|
|
20240322,143400,197359175,4965,4965,4965,4965,0
|
|
20240322,143300,197359175,4965,4965,4965,4965,0
|
|
20240322,143200,197359175,4965,4965,4965,4965,0
|
|
20240322,143100,197359175,4965,4965,4965,4965,0
|
|
20240322,143000,197359175,4965,4965,4965,4965,0
|
|
20240322,142900,197359175,4965,4965,4965,4965,41
|
|
20240322,142800,197155610,4970,4970,4970,4970,0
|
|
20240322,142700,197155610,4970,4970,4970,4970,0
|
|
20240322,142600,197155610,4970,4970,4970,4970,0
|
|
20240322,142500,197155610,4970,4970,4970,4970,0
|
|
20240322,142400,197155610,4970,4970,4970,4970,0
|
|
20240322,142300,197155610,4970,4970,4970,4970,0
|
|
20240322,142200,197155610,4970,4970,4970,4970,0
|
|
20240322,142100,197155610,4970,4970,4970,4970,0
|
|
20240322,142000,197155610,4970,4970,4970,4970,0
|
|
20240322,141900,197155610,4970,4970,4970,4970,0
|
|
20240322,141800,197155610,4970,4970,4970,4970,0
|
|
20240322,141700,197155610,4970,4970,4970,4970,0
|
|
20240322,141600,197155610,4970,4970,4970,4970,0
|
|
20240322,141500,197155610,4970,4970,4970,4970,0
|
|
20240322,141400,197155610,4970,4970,4970,4970,0
|
|
20240322,141300,197155610,4970,4970,4970,4970,0
|
|
20240322,141200,197155610,4970,4955,4970,4955,1000
|
|
20240322,141100,192188105,4950,4950,4950,4950,0
|
|
20240322,141000,192188105,4950,4950,4950,4950,0
|
|
20240322,140900,192188105,4950,4950,4950,4950,0
|
|
20240322,140800,192188105,4950,4950,4950,4950,0
|
|
20240322,140700,192188105,4950,4955,4955,4950,1550
|
|
20240322,140600,184514635,4955,4955,4955,4955,0
|
|
20240322,140500,184514635,4955,4955,4955,4955,50
|
|
20240322,140400,184266885,4955,4955,4955,4955,0
|
|
20240322,140300,184266885,4955,4955,4955,4955,50
|
|
20240322,140200,184019135,4955,4955,4955,4955,0
|
|
20240322,140100,184019135,4955,4955,4955,4955,0
|
|
20240322,140000,184019135,4955,4960,4960,4955,2048
|
|
20240322,135900,173865870,4960,4960,4960,4960,0
|
|
20240322,135800,173865870,4960,4960,4960,4960,0
|
|
20240322,135700,173865870,4960,4960,4960,4960,0
|
|
20240322,135600,173865870,4960,4960,4960,4960,50
|
|
20240322,135500,173617870,4965,4965,4965,4965,8
|
|
20240322,135400,173578150,4965,4965,4965,4965,3
|
|
20240322,135300,173563255,4965,4960,4965,4960,51
|
|
20240322,135200,173310290,4965,4965,4965,4965,0
|
|
20240322,135100,173310290,4965,4965,4965,4965,0
|
|
20240322,135000,173310290,4965,4965,4965,4965,0
|
|
20240322,134900,173310290,4965,4965,4965,4965,0
|
|
20240322,134800,173310290,4965,4965,4965,4965,0
|
|
20240322,134700,173310290,4965,4965,4965,4965,0
|
|
20240322,134600,173310290,4965,4965,4965,4965,0
|
|
20240322,134500,173310290,4965,4965,4965,4965,0
|
|
20240322,134400,173310290,4965,4965,4965,4965,39
|
|
20240322,134300,173116655,4960,4960,4960,4960,0
|
|
20240322,134200,173116655,4960,4960,4960,4960,0
|
|
20240322,134100,173116655,4960,4960,4960,4960,0
|
|
20240322,134000,173116655,4960,4960,4960,4960,0
|
|
20240322,133900,173116655,4960,4960,4960,4960,0
|
|
20240322,133800,173116655,4960,4960,4960,4960,0
|
|
20240322,133700,173116655,4960,4960,4960,4960,0
|
|
20240322,133600,173116655,4960,4960,4960,4960,0
|
|
20240322,133500,173116655,4960,4960,4960,4960,0
|
|
20240322,133400,173116655,4960,4960,4960,4960,0
|
|
20240322,133300,173116655,4960,4960,4960,4960,0
|
|
20240322,133200,173116655,4960,4960,4960,4960,150
|
|
20240322,133100,172372655,4970,4970,4970,4970,0
|
|
20240322,133000,172372655,4970,4970,4970,4970,125
|
|
20240322,132900,171751405,4960,4960,4960,4960,0
|
|
20240322,132800,171751405,4960,4965,4965,4960,304
|
|
20240322,132700,170243435,4970,4970,4970,4970,0
|
|
20240322,132600,170243435,4970,4970,4970,4970,0
|
|
20240322,132500,170243435,4970,4970,4970,4970,0
|
|
20240322,132400,170243435,4970,4970,4970,4970,0
|
|
20240322,132300,170243435,4970,4970,4970,4970,0
|
|
20240322,132200,170243435,4970,4970,4970,4970,0
|
|
20240322,132100,170243435,4970,4970,4970,4970,100
|
|
20240322,132000,169746435,4960,4960,4960,4960,0
|
|
20240322,131900,169746435,4960,4960,4960,4960,200
|
|
20240322,131800,168754435,4960,4960,4960,4960,0
|
|
20240322,131700,168754435,4960,4960,4960,4960,0
|
|
20240322,131600,168754435,4960,4960,4960,4960,575
|
|
20240322,131500,165902435,4960,4960,4960,4960,0
|
|
20240322,131400,165902435,4960,4950,4960,4950,876
|
|
20240322,131300,161560955,4950,4950,4950,4950,0
|
|
20240322,131200,161560955,4950,4950,4950,4950,0
|
|
20240322,131100,161560955,4950,4950,4950,4950,0
|
|
20240322,131000,161560955,4950,4950,4950,4950,0
|
|
20240322,130900,161560955,4950,4950,4950,4950,0
|
|
20240322,130800,161560955,4950,4950,4950,4950,1
|
|
20240322,130700,161556005,4945,4945,4945,4945,0
|
|
20240322,130600,161556005,4945,4945,4945,4945,2
|
|
20240322,130500,161546115,4945,4945,4945,4945,340
|
|
20240322,130400,159864815,4945,4945,4945,4945,0
|
|
20240322,130300,159864815,4945,4945,4945,4945,2183
|
|
20240322,130200,149069880,4950,4960,4960,4950,5753
|
|
20240322,130100,120592520,4955,4955,4955,4955,0
|
|
20240322,130000,120592520,4955,4955,4955,4955,0
|
|
20240322,125900,120592520,4955,4955,4955,4955,9
|
|
20240322,125800,120547925,4960,4960,4960,4960,0
|
|
20240322,125700,120547925,4960,4960,4960,4960,0
|
|
20240322,125600,120547925,4960,4960,4960,4960,0
|
|
20240322,125500,120547925,4960,4960,4960,4960,0
|
|
20240322,125400,120547925,4960,4960,4960,4960,0
|
|
20240322,125300,120547925,4960,4960,4960,4960,0
|
|
20240322,125200,120547925,4960,4960,4960,4960,0
|
|
20240322,125100,120547925,4960,4960,4960,4960,0
|
|
20240322,125000,120547925,4960,4960,4960,4960,20
|
|
20240322,124900,120448725,4960,4960,4960,4960,1
|
|
20240322,124800,120443765,4950,4950,4950,4950,0
|
|
20240322,124700,120443765,4950,4950,4950,4950,0
|
|
20240322,124600,120443765,4950,4950,4950,4950,200
|
|
20240322,124500,119453765,4950,4950,4950,4950,100
|
|
20240322,124400,118958765,4960,4960,4960,4960,0
|
|
20240322,124300,118958765,4960,4960,4960,4960,0
|
|
20240322,124200,118958765,4960,4960,4960,4960,0
|
|
20240322,124100,118958765,4960,4960,4960,4960,173
|
|
20240322,124000,118100685,4950,4950,4950,4950,0
|
|
20240322,123900,118100685,4950,4950,4950,4950,0
|
|
20240322,123800,118100685,4950,4950,4950,4950,0
|
|
20240322,123700,118100685,4950,4950,4950,4950,0
|
|
20240322,123600,118100685,4950,4950,4950,4950,0
|
|
20240322,123500,118100685,4950,4950,4950,4950,69
|
|
20240322,123400,117759135,4950,4950,4950,4950,0
|
|
20240322,123300,117759135,4950,4950,4950,4950,0
|
|
20240322,123200,117759135,4950,4950,4950,4950,0
|
|
20240322,123100,117759135,4950,4950,4950,4950,125
|
|
20240322,123000,117140385,4950,4950,4950,4950,806
|
|
20240322,122900,113150685,4950,4950,4950,4950,0
|
|
20240322,122800,113150685,4950,4950,4950,4950,113
|
|
20240322,122700,112591335,4950,4950,4950,4950,0
|
|
20240322,122600,112591335,4950,4950,4950,4950,0
|
|
20240322,122500,112591335,4950,4950,4950,4950,0
|
|
20240322,122400,112591335,4950,4950,4950,4950,8
|
|
20240322,122300,112551735,4950,4950,4950,4950,0
|
|
20240322,122200,112551735,4950,4950,4950,4950,0
|
|
20240322,122100,112551735,4950,4950,4950,4950,0
|
|
20240322,122000,112551735,4950,4950,4950,4950,0
|
|
20240322,121900,112551735,4950,4950,4950,4950,0
|
|
20240322,121800,112551735,4950,4950,4950,4950,0
|
|
20240322,121700,112551735,4950,4950,4950,4950,0
|
|
20240322,121600,112551735,4950,4950,4950,4950,1
|
|
20240322,121500,112546785,4950,4950,4950,4950,1
|
|
20240322,121400,112541835,4950,4950,4950,4950,0
|
|
20240322,121300,112541835,4950,4950,4950,4950,0
|
|
20240322,121200,112541835,4950,4950,4950,4950,581
|
|
20240322,121100,109665885,4950,4950,4950,4950,0
|
|
20240322,121000,109665885,4950,4950,4950,4950,0
|
|
20240322,120900,109665885,4950,4950,4950,4950,0
|
|
20240322,120800,109665885,4950,4950,4950,4950,0
|
|
20240322,120700,109665885,4950,4950,4950,4950,0
|
|
20240322,120600,109665885,4950,4950,4950,4950,0
|
|
20240322,120500,109665885,4950,4950,4950,4950,0
|
|
20240322,120400,109665885,4950,4950,4950,4950,0
|
|
20240322,120300,109665885,4950,4950,4950,4950,0
|
|
20240322,120200,109665885,4950,4950,4950,4950,200
|
|
20240322,120100,108675885,4950,4950,4950,4950,134
|
|
20240322,120000,108012585,4950,4950,4950,4950,0
|
|
20240322,115900,108012585,4950,4950,4950,4950,0
|
|
20240322,115800,108012585,4950,4950,4950,4950,0
|
|
20240322,115700,108012585,4950,4950,4950,4950,0
|
|
20240322,115600,108012585,4950,4950,4950,4950,0
|
|
20240322,115500,108012585,4950,4950,4950,4950,0
|
|
20240322,115400,108012585,4950,4950,4950,4950,0
|
|
20240322,115300,108012585,4950,4950,4950,4950,0
|
|
20240322,115200,108012585,4950,4950,4950,4950,0
|
|
20240322,115100,108012585,4950,4950,4950,4950,0
|
|
20240322,115000,108012585,4950,4950,4950,4950,0
|
|
20240322,114900,108012585,4950,4950,4950,4950,0
|
|
20240322,114800,108012585,4950,4955,4955,4950,291
|
|
20240322,114700,106571995,4965,4965,4965,4965,20
|
|
20240322,114600,106472695,4960,4960,4960,4960,0
|
|
20240322,114500,106472695,4960,4960,4960,4960,0
|
|
20240322,114400,106472695,4960,4960,4960,4960,0
|
|
20240322,114300,106472695,4960,4950,4960,4950,31
|
|
20240322,114200,106318960,4960,4960,4960,4960,0
|
|
20240322,114100,106318960,4960,4960,4960,4960,0
|
|
20240322,114000,106318960,4960,4960,4960,4960,0
|
|
20240322,113900,106318960,4960,4960,4960,4960,0
|
|
20240322,113800,106318960,4960,4960,4960,4960,0
|
|
20240322,113700,106318960,4960,4960,4960,4960,0
|
|
20240322,113600,106318960,4960,4960,4960,4960,0
|
|
20240322,113500,106318960,4960,4960,4960,4960,0
|
|
20240322,113400,106318960,4960,4960,4960,4960,0
|
|
20240322,113300,106318960,4960,4960,4960,4960,0
|
|
20240322,113200,106318960,4960,4955,4960,4955,104
|
|
20240322,113100,105803185,4955,4955,4955,4955,17
|
|
20240322,113000,105718950,4955,4955,4955,4955,1
|
|
20240322,112900,105713995,4955,4955,4955,4955,0
|
|
20240322,112800,105713995,4955,4955,4955,4955,0
|
|
20240322,112700,105713995,4955,4955,4955,4955,0
|
|
20240322,112600,105713995,4955,4955,4955,4955,0
|
|
20240322,112500,105713995,4955,4955,4955,4955,0
|
|
20240322,112400,105713995,4955,4955,4955,4955,0
|
|
20240322,112300,105713995,4955,4955,4955,4955,0
|
|
20240322,112200,105713995,4955,4955,4955,4955,0
|
|
20240322,112100,105713995,4955,4955,4955,4955,0
|
|
20240322,112000,105713995,4955,4955,4955,4955,0
|
|
20240322,111900,105713995,4955,4955,4955,4955,0
|
|
20240322,111800,105713995,4955,4955,4955,4955,21
|
|
20240322,111700,105609940,4955,4955,4955,4955,100
|
|
20240322,111600,105114440,4950,4950,4950,4950,0
|
|
20240322,111500,105114440,4950,4950,4950,4950,148
|
|
20240322,111400,104381840,4950,4950,4950,4950,30
|
|
20240322,111300,104233340,4950,4950,4950,4950,0
|
|
20240322,111200,104233340,4950,4950,4950,4950,0
|
|
20240322,111100,104233340,4950,4950,4950,4950,0
|
|
20240322,111000,104233340,4950,4950,4950,4950,2
|
|
20240322,110900,104223440,4950,4950,4950,4950,20
|
|
20240322,110800,104124440,4945,4945,4945,4945,0
|
|
20240322,110700,104124440,4945,4945,4945,4945,0
|
|
20240322,110600,104124440,4945,4945,4945,4945,0
|
|
20240322,110500,104124440,4945,4940,4945,4940,821
|
|
20240322,110400,100066695,4940,4940,4940,4940,200
|
|
20240322,110300,99078695,4940,4940,4940,4940,0
|
|
20240322,110200,99078695,4940,4940,4940,4940,1
|
|
20240322,110100,99073755,4940,4940,4940,4940,0
|
|
20240322,110000,99073755,4940,4940,4940,4940,0
|
|
20240322,105900,99073755,4940,4940,4940,4940,100
|
|
20240322,105800,98579755,4940,4940,4940,4940,1
|
|
20240322,105700,98574815,4940,4940,4940,4940,9
|
|
20240322,105600,98530355,4940,4940,4940,4940,0
|
|
20240322,105500,98530355,4940,4940,4940,4940,0
|
|
20240322,105400,98530355,4940,4940,4940,4940,0
|
|
20240322,105300,98530355,4940,4940,4940,4940,59
|
|
20240322,105200,98238895,4940,4940,4940,4940,0
|
|
20240322,105100,98238895,4940,4940,4940,4940,0
|
|
20240322,105000,98238895,4940,4940,4940,4940,1
|
|
20240322,104900,98233955,4935,4935,4935,4935,60
|
|
20240322,104800,97937855,4935,4935,4935,4935,0
|
|
20240322,104700,97937855,4935,4935,4935,4935,9
|
|
20240322,104600,97893440,4940,4940,4940,4940,0
|
|
20240322,104500,97893440,4940,4940,4940,4940,0
|
|
20240322,104400,97893440,4940,4940,4940,4940,1836
|
|
20240322,104300,88823600,4940,4940,4940,4940,0
|
|
20240322,104200,88823600,4940,4950,4950,4940,2495
|
|
20240322,104100,76490670,4950,4950,4950,4950,9
|
|
20240322,104000,76446120,4950,4950,4950,4950,0
|
|
20240322,103900,76446120,4950,4950,4950,4950,500
|
|
20240322,103800,73971120,4950,4950,4950,4950,1
|
|
20240322,103700,73966170,4950,4950,4950,4950,9
|
|
20240322,103600,73921620,4950,4950,4950,4950,0
|
|
20240322,103500,73921620,4950,4950,4950,4950,0
|
|
20240322,103400,73921620,4950,4950,4950,4950,9
|
|
20240322,103300,73877070,4950,4950,4950,4950,0
|
|
20240322,103200,73877070,4950,4950,4950,4950,0
|
|
20240322,103100,73877070,4950,4950,4950,4950,9
|
|
20240322,103000,73832520,4945,4945,4945,4945,0
|
|
20240322,102900,73832520,4945,4945,4945,4945,500
|
|
20240322,102800,71360020,4950,4950,4950,4950,59
|
|
20240322,102700,71067970,4950,4950,4950,4950,0
|
|
20240322,102600,71067970,4950,4950,4950,4950,22
|
|
20240322,102500,70959070,4950,4950,4950,4950,0
|
|
20240322,102400,70959070,4950,4950,4950,4945,142
|
|
20240322,102300,70256175,4950,4950,4950,4950,9
|
|
20240322,102200,70211625,4950,4950,4950,4950,0
|
|
20240322,102100,70211625,4950,4950,4950,4950,0
|
|
20240322,102000,70211625,4950,4950,4950,4950,50
|
|
20240322,101900,69964125,4950,4950,4950,4950,481
|
|
20240322,101800,67583175,4950,4950,4950,4950,6
|
|
20240322,101700,67553475,4950,4950,4950,4950,54
|
|
20240322,101600,67286175,4955,4955,4955,4955,0
|
|
20240322,101500,67286175,4955,4955,4955,4955,157
|
|
20240322,101400,66508240,4960,4960,4960,4960,3
|
|
20240322,101300,66493360,4960,4960,4960,4960,6
|
|
20240322,101200,66463600,4960,4960,4960,4960,3
|
|
20240322,101100,66448720,4960,4960,4960,4960,158
|
|
20240322,101000,65665040,4960,4960,4960,4960,3
|
|
20240322,100900,65650160,4960,4960,4960,4960,3
|
|
20240322,100800,65635280,4960,4960,4960,4960,3
|
|
20240322,100700,65620400,4960,4960,4960,4960,0
|
|
20240322,100600,65620400,4960,4960,4960,4960,6
|
|
20240322,100500,65590640,4960,4960,4960,4960,7
|
|
20240322,100400,65555920,4950,4950,4950,4950,0
|
|
20240322,100300,65555920,4950,4950,4950,4950,0
|
|
20240322,100200,65555920,4950,4950,4950,4950,0
|
|
20240322,100100,65555920,4950,4960,4960,4950,20
|
|
20240322,100000,65456900,4970,4955,4970,4945,1934
|
|
20240322,095900,55890415,4960,4985,4985,4960,1168
|
|
20240322,095800,50089510,4980,4985,4985,4980,1256
|
|
20240322,095700,43834025,4995,4995,4995,4995,100
|
|
20240322,095600,43334525,4995,4995,4995,4995,3
|
|
20240322,095500,43319540,4980,4980,4980,4980,30
|
|
20240322,095400,43170140,4980,4980,4980,4980,8
|
|
20240322,095300,43130300,4980,4980,4980,4980,2
|
|
20240322,095200,43120340,4970,4970,4970,4970,1
|
|
20240322,095100,43115370,4970,4970,4970,4970,0
|
|
20240322,095000,43115370,4970,4970,4970,4970,120
|
|
20240322,094900,42518970,4970,4970,4970,4970,0
|
|
20240322,094800,42518970,4970,4970,4970,4970,220
|
|
20240322,094700,41425570,4975,4975,4975,4975,0
|
|
20240322,094600,41425570,4975,4975,4975,4975,0
|
|
20240322,094500,41425570,4975,4980,4980,4975,40
|
|
20240322,094400,41226565,4980,4965,4980,4965,80
|
|
20240322,094300,40828615,4965,4980,4980,4965,662
|
|
20240322,094200,37539440,4975,4975,4975,4975,33
|
|
20240322,094100,37375265,4985,4985,4985,4985,0
|
|
20240322,094000,37375265,4985,5000,5000,4985,49
|
|
20240322,093900,37130400,4965,4960,5020,4960,1277
|
|
20240322,093800,30762370,4960,4960,4960,4960,0
|
|
20240322,093700,30762370,4960,4960,4960,4960,400
|
|
20240322,093600,28778370,4960,4960,4960,4960,0
|
|
20240322,093500,28778370,4960,4960,4960,4960,0
|
|
20240322,093400,28778370,4960,4960,4960,4960,7
|
|
20240322,093300,28743650,4955,4965,4965,4955,146
|
|
20240322,093200,28019535,4965,4965,4965,4965,7
|
|
20240322,093100,27984780,4965,4965,4965,4965,30
|
|
20240322,093000,27835830,4965,4965,4965,4965,0
|
|
20240322,092900,27835830,4965,4965,4965,4965,0
|
|
20240322,092800,27835830,4965,4965,4965,4965,0
|
|
20240322,092700,27835830,4965,4965,4965,4965,0
|
|
20240322,092600,27835830,4965,4965,4965,4965,0
|
|
20240322,092500,27835830,4965,4965,4965,4965,0
|
|
20240322,092400,27835830,4965,4965,4965,4965,0
|
|
20240322,092300,27835830,4965,4960,4965,4960,4
|
|
20240322,092200,27815980,4950,4950,4950,4950,0
|
|
20240322,092100,27815980,4950,4950,4950,4950,100
|
|
20240322,092000,27320980,4940,4960,4960,4940,1512
|
|
20240322,091900,19839190,4965,4965,4965,4965,0
|
|
20240322,091800,19839190,4965,4965,4965,4965,0
|
|
20240322,091700,19839190,4965,4965,4965,4965,0
|
|
20240322,091600,19839190,4965,4955,4965,4945,393
|
|
20240322,091500,17895480,4960,4960,4960,4960,510
|
|
20240322,091400,15365880,4960,4960,4960,4960,19
|
|
20240322,091300,15271640,4960,4960,4960,4960,0
|
|
20240322,091200,15271640,4960,4960,4960,4960,1
|
|
20240322,091100,15266680,4960,4960,4960,4960,23
|
|
20240322,091000,15152600,4965,4970,4970,4965,2
|
|
20240322,090900,15142665,4970,4970,4970,4970,115
|
|
20240322,090800,14571115,4970,4970,4970,4970,20
|
|
20240322,090700,14471715,4970,4970,4970,4970,0
|
|
20240322,090600,14471715,4970,4970,4970,4970,500
|
|
20240322,090500,11986715,4970,4970,4970,4970,517
|
|
20240322,090400,9417225,4970,4970,4970,4970,204
|
|
20240322,090300,8403345,4970,4970,4970,4970,610
|
|
20240322,090200,5371645,4980,4985,4985,4980,58
|
|
20240322,090100,5082620,4985,4990,4990,4985,223
|
|
20240322,090000,3970860,5000,5020,5020,5000,793
|