683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,202000,260795945,4930,4930,4930,4930,682
|
|
20240325,201900,260795945,4930,4930,4930,4930,0
|
|
20240325,201800,260795945,4930,4930,4930,4930,0
|
|
20240325,201700,260795945,4930,4930,4930,4930,0
|
|
20240325,201600,260795945,4930,4930,4930,4930,0
|
|
20240325,201500,260795945,4930,4930,4930,4930,0
|
|
20240325,201400,260795945,4930,4930,4930,4930,0
|
|
20240325,201300,260795945,4930,4930,4930,4930,0
|
|
20240325,201200,260795945,4930,4930,4930,4930,0
|
|
20240325,201100,260795945,4930,4930,4930,4930,0
|
|
20240325,201000,260795945,4930,4930,4930,4930,0
|
|
20240325,200900,260795945,4930,4930,4930,4930,0
|
|
20240325,200800,260795945,4930,4930,4930,4930,0
|
|
20240325,200700,260795945,4930,4930,4930,4930,0
|
|
20240325,200600,260795945,4930,4930,4930,4930,0
|
|
20240325,200500,260795945,4930,4930,4930,4930,0
|
|
20240325,200400,260795945,4930,4930,4930,4930,0
|
|
20240325,200300,260795945,4930,4930,4930,4930,0
|
|
20240325,200200,260795945,4930,4930,4930,4930,0
|
|
20240325,200100,260795945,4930,4930,4930,4930,0
|
|
20240325,200000,260795945,4930,4930,4930,4930,0
|
|
20240325,195900,260795945,4930,4930,4930,4930,0
|
|
20240325,195800,260795945,4930,4930,4930,4930,0
|
|
20240325,195700,260795945,4930,4930,4930,4930,0
|
|
20240325,195600,260795945,4930,4930,4930,4930,0
|
|
20240325,195500,260795945,4930,4930,4930,4930,0
|
|
20240325,195400,260795945,4930,4930,4930,4930,0
|
|
20240325,195300,260795945,4930,4930,4930,4930,0
|
|
20240325,195200,260795945,4930,4930,4930,4930,0
|
|
20240325,195100,260795945,4930,4930,4930,4930,0
|
|
20240325,195000,260795945,4930,4930,4930,4930,682
|
|
20240325,194900,260795945,4930,4930,4930,4930,0
|
|
20240325,194800,260795945,4930,4930,4930,4930,0
|
|
20240325,194700,260795945,4930,4930,4930,4930,0
|
|
20240325,194600,260795945,4930,4930,4930,4930,0
|
|
20240325,194500,260795945,4930,4930,4930,4930,0
|
|
20240325,194400,260795945,4930,4930,4930,4930,0
|
|
20240325,194300,260795945,4930,4930,4930,4930,0
|
|
20240325,194200,260795945,4930,4930,4930,4930,0
|
|
20240325,194100,260795945,4930,4930,4930,4930,0
|
|
20240325,194000,260795945,4930,4930,4930,4930,0
|
|
20240325,193900,260795945,4930,4930,4930,4930,0
|
|
20240325,193800,260795945,4930,4930,4930,4930,0
|
|
20240325,193700,260795945,4930,4930,4930,4930,0
|
|
20240325,193600,260795945,4930,4930,4930,4930,0
|
|
20240325,193500,260795945,4930,4930,4930,4930,0
|
|
20240325,193400,260795945,4930,4930,4930,4930,0
|
|
20240325,193300,260795945,4930,4930,4930,4930,0
|
|
20240325,193200,260795945,4930,4930,4930,4930,0
|
|
20240325,193100,260795945,4930,4930,4930,4930,0
|
|
20240325,193000,260795945,4930,4930,4930,4930,0
|
|
20240325,192900,260795945,4930,4930,4930,4930,0
|
|
20240325,192800,260795945,4930,4930,4930,4930,0
|
|
20240325,192700,260795945,4930,4930,4930,4930,0
|
|
20240325,192600,260795945,4930,4930,4930,4930,0
|
|
20240325,192500,260795945,4930,4930,4930,4930,0
|
|
20240325,192400,260795945,4930,4930,4930,4930,0
|
|
20240325,192300,260795945,4930,4930,4930,4930,0
|
|
20240325,192200,260795945,4930,4930,4930,4930,0
|
|
20240325,192100,260795945,4930,4930,4930,4930,0
|
|
20240325,192000,260795945,4930,4930,4930,4930,682
|
|
20240325,191900,260795945,4930,4930,4930,4930,0
|
|
20240325,191800,260795945,4930,4930,4930,4930,0
|
|
20240325,191700,260795945,4930,4930,4930,4930,0
|
|
20240325,191600,260795945,4930,4930,4930,4930,0
|
|
20240325,191500,260795945,4930,4930,4930,4930,0
|
|
20240325,191400,260795945,4930,4930,4930,4930,0
|
|
20240325,191300,260795945,4930,4930,4930,4930,0
|
|
20240325,191200,260795945,4930,4930,4930,4930,0
|
|
20240325,191100,260795945,4930,4930,4930,4930,0
|
|
20240325,191000,260795945,4930,4930,4930,4930,0
|
|
20240325,190900,260795945,4930,4930,4930,4930,0
|
|
20240325,190800,260795945,4930,4930,4930,4930,0
|
|
20240325,190700,260795945,4930,4930,4930,4930,0
|
|
20240325,190600,260795945,4930,4930,4930,4930,0
|
|
20240325,190500,260795945,4930,4930,4930,4930,0
|
|
20240325,190400,260795945,4930,4930,4930,4930,0
|
|
20240325,190300,260795945,4930,4930,4930,4930,0
|
|
20240325,190200,260795945,4930,4930,4930,4930,0
|
|
20240325,190100,260795945,4930,4930,4930,4930,0
|
|
20240325,190000,260795945,4930,4930,4930,4930,0
|
|
20240325,185900,260795945,4930,4930,4930,4930,0
|
|
20240325,185800,260795945,4930,4930,4930,4930,0
|
|
20240325,185700,260795945,4930,4930,4930,4930,0
|
|
20240325,185600,260795945,4930,4930,4930,4930,0
|
|
20240325,185500,260795945,4930,4930,4930,4930,0
|
|
20240325,185400,260795945,4930,4930,4930,4930,0
|
|
20240325,185300,260795945,4930,4930,4930,4930,0
|
|
20240325,185200,260795945,4930,4930,4930,4930,0
|
|
20240325,185100,260795945,4930,4930,4930,4930,0
|
|
20240325,185000,260795945,4930,4930,4930,4930,682
|
|
20240325,184900,260795945,4930,4930,4930,4930,0
|
|
20240325,184800,260795945,4930,4930,4930,4930,0
|
|
20240325,184700,260795945,4930,4930,4930,4930,0
|
|
20240325,184600,260795945,4930,4930,4930,4930,0
|
|
20240325,184500,260795945,4930,4930,4930,4930,0
|
|
20240325,184400,260795945,4930,4930,4930,4930,0
|
|
20240325,184300,260795945,4930,4930,4930,4930,0
|
|
20240325,184200,260795945,4930,4930,4930,4930,0
|
|
20240325,184100,260795945,4930,4930,4930,4930,0
|
|
20240325,184000,260795945,4930,4930,4930,4930,0
|
|
20240325,183900,260795945,4930,4930,4930,4930,0
|
|
20240325,183800,260795945,4930,4930,4930,4930,0
|
|
20240325,183700,260795945,4930,4930,4930,4930,0
|
|
20240325,183600,260795945,4930,4930,4930,4930,0
|
|
20240325,183500,260795945,4930,4930,4930,4930,0
|
|
20240325,183400,260795945,4930,4930,4930,4930,0
|
|
20240325,183300,260795945,4930,4930,4930,4930,0
|
|
20240325,183200,260795945,4930,4930,4930,4930,0
|
|
20240325,183100,260795945,4930,4930,4930,4930,0
|
|
20240325,183000,260795945,4930,4930,4930,4930,0
|
|
20240325,182900,260795945,4930,4930,4930,4930,0
|
|
20240325,182800,260795945,4930,4930,4930,4930,0
|
|
20240325,182700,260795945,4930,4930,4930,4930,0
|
|
20240325,182600,260795945,4930,4930,4930,4930,0
|
|
20240325,182500,260795945,4930,4930,4930,4930,0
|
|
20240325,182400,260795945,4930,4930,4930,4930,0
|
|
20240325,182300,260795945,4930,4930,4930,4930,0
|
|
20240325,182200,260795945,4930,4930,4930,4930,0
|
|
20240325,182100,260795945,4930,4930,4930,4930,0
|
|
20240325,182000,260795945,4930,4930,4930,4930,682
|
|
20240325,181900,260795945,4930,4930,4930,4930,0
|
|
20240325,181800,260795945,4930,4930,4930,4930,0
|
|
20240325,181700,260795945,4930,4930,4930,4930,0
|
|
20240325,181600,260795945,4930,4930,4930,4930,0
|
|
20240325,181500,260795945,4930,4930,4930,4930,0
|
|
20240325,181400,260795945,4930,4930,4930,4930,0
|
|
20240325,181300,260795945,4930,4930,4930,4930,0
|
|
20240325,181200,260795945,4930,4930,4930,4930,0
|
|
20240325,181100,260795945,4930,4930,4930,4930,0
|
|
20240325,181000,260795945,4930,4930,4930,4930,0
|
|
20240325,180900,260795945,4930,4930,4930,4930,0
|
|
20240325,180800,260795945,4930,4930,4930,4930,0
|
|
20240325,180700,260795945,4930,4930,4930,4930,0
|
|
20240325,180600,260795945,4930,4930,4930,4930,0
|
|
20240325,180500,260795945,4930,4930,4930,4930,0
|
|
20240325,180400,260795945,4930,4930,4930,4930,0
|
|
20240325,180300,260795945,4930,4930,4930,4930,0
|
|
20240325,180200,260795945,4930,4930,4930,4930,0
|
|
20240325,180100,260795945,4930,4930,4930,4930,0
|
|
20240325,180000,260795945,4930,4930,4930,4930,0
|
|
20240325,175900,260795945,4930,4930,4930,4930,0
|
|
20240325,175800,260795945,4930,4930,4930,4930,0
|
|
20240325,175700,260795945,4930,4930,4930,4930,0
|
|
20240325,175600,260795945,4930,4930,4930,4930,0
|
|
20240325,175500,260795945,4930,4930,4930,4930,0
|
|
20240325,175400,260795945,4930,4930,4930,4930,0
|
|
20240325,175300,260795945,4930,4930,4930,4930,0
|
|
20240325,175200,260795945,4930,4930,4930,4930,0
|
|
20240325,175100,260795945,4930,4930,4930,4930,0
|
|
20240325,175000,260795945,4930,4930,4930,4930,682
|
|
20240325,174900,260795945,4930,4930,4930,4930,0
|
|
20240325,174800,260795945,4930,4930,4930,4930,0
|
|
20240325,174700,260795945,4930,4930,4930,4930,0
|
|
20240325,174600,260795945,4930,4930,4930,4930,0
|
|
20240325,174500,260795945,4930,4930,4930,4930,0
|
|
20240325,174400,260795945,4930,4930,4930,4930,0
|
|
20240325,174300,260795945,4930,4930,4930,4930,0
|
|
20240325,174200,260795945,4930,4930,4930,4930,0
|
|
20240325,174100,260795945,4930,4930,4930,4930,0
|
|
20240325,174000,260795945,4930,4930,4930,4930,0
|
|
20240325,173900,260795945,4930,4930,4930,4930,0
|
|
20240325,173800,260795945,4930,4930,4930,4930,0
|
|
20240325,173700,260795945,4930,4930,4930,4930,0
|
|
20240325,173600,260795945,4930,4930,4930,4930,0
|
|
20240325,173500,260795945,4930,4930,4930,4930,0
|
|
20240325,173400,260795945,4930,4930,4930,4930,0
|
|
20240325,173300,260795945,4930,4930,4930,4930,0
|
|
20240325,173200,260795945,4930,4930,4930,4930,0
|
|
20240325,173100,260795945,4930,4930,4930,4930,0
|
|
20240325,173000,260795945,4930,4930,4930,4930,0
|
|
20240325,172900,260795945,4930,4930,4930,4930,0
|
|
20240325,172800,260795945,4930,4930,4930,4930,0
|
|
20240325,172700,260795945,4930,4930,4930,4930,0
|
|
20240325,172600,260795945,4930,4930,4930,4930,0
|
|
20240325,172500,260795945,4930,4930,4930,4930,0
|
|
20240325,172400,260795945,4930,4930,4930,4930,0
|
|
20240325,172300,260795945,4930,4930,4930,4930,0
|
|
20240325,172200,260795945,4930,4930,4930,4930,0
|
|
20240325,172100,260795945,4930,4930,4930,4930,0
|
|
20240325,172000,260795945,4930,4930,4930,4930,682
|
|
20240325,171900,260795945,4930,4930,4930,4930,0
|
|
20240325,171800,260795945,4930,4930,4930,4930,0
|
|
20240325,171700,260795945,4930,4930,4930,4930,0
|
|
20240325,171600,260795945,4930,4930,4930,4930,0
|
|
20240325,171500,260795945,4930,4930,4930,4930,0
|
|
20240325,171400,260795945,4930,4930,4930,4930,0
|
|
20240325,171300,260795945,4930,4930,4930,4930,0
|
|
20240325,171200,260795945,4930,4930,4930,4930,0
|
|
20240325,171100,260795945,4930,4930,4930,4930,0
|
|
20240325,171000,260795945,4930,4930,4930,4930,0
|
|
20240325,170900,260795945,4930,4930,4930,4930,0
|
|
20240325,170800,260795945,4930,4930,4930,4930,0
|
|
20240325,170700,260795945,4930,4930,4930,4930,0
|
|
20240325,170600,260795945,4930,4930,4930,4930,0
|
|
20240325,170500,260795945,4930,4930,4930,4930,0
|
|
20240325,170400,260795945,4930,4930,4930,4930,0
|
|
20240325,170300,260795945,4930,4930,4930,4930,0
|
|
20240325,170200,260795945,4930,4930,4930,4930,0
|
|
20240325,170100,260795945,4930,4930,4930,4930,0
|
|
20240325,170000,260795945,4930,4930,4930,4930,0
|
|
20240325,165900,260795945,4930,4930,4930,4930,0
|
|
20240325,165800,260795945,4930,4930,4930,4930,0
|
|
20240325,165700,260795945,4930,4930,4930,4930,0
|
|
20240325,165600,260795945,4930,4930,4930,4930,0
|
|
20240325,165500,260795945,4930,4930,4930,4930,0
|
|
20240325,165400,260795945,4930,4930,4930,4930,0
|
|
20240325,165300,260795945,4930,4930,4930,4930,0
|
|
20240325,165200,260795945,4930,4930,4930,4930,0
|
|
20240325,165100,260795945,4930,4930,4930,4930,0
|
|
20240325,165000,260795945,4930,4930,4930,4930,682
|
|
20240325,164900,260795945,4930,4930,4930,4930,0
|
|
20240325,164800,260795945,4930,4930,4930,4930,0
|
|
20240325,164700,260795945,4930,4930,4930,4930,0
|
|
20240325,164600,260795945,4930,4930,4930,4930,0
|
|
20240325,164500,260795945,4930,4930,4930,4930,0
|
|
20240325,164400,260795945,4930,4930,4930,4930,0
|
|
20240325,164300,260795945,4930,4930,4930,4930,0
|
|
20240325,164200,260795945,4930,4930,4930,4930,0
|
|
20240325,164100,260795945,4930,4930,4930,4930,0
|
|
20240325,164000,260795945,4930,4930,4930,4930,0
|
|
20240325,163900,260795945,4930,4930,4930,4930,0
|
|
20240325,163800,260795945,4930,4930,4930,4930,0
|
|
20240325,163700,260795945,4930,4930,4930,4930,0
|
|
20240325,163600,260795945,4930,4930,4930,4930,0
|
|
20240325,163500,260795945,4930,4930,4930,4930,0
|
|
20240325,163400,260795945,4930,4930,4930,4930,0
|
|
20240325,163300,260795945,4930,4930,4930,4930,0
|
|
20240325,163200,260795945,4930,4930,4930,4930,0
|
|
20240325,163100,260795945,4930,4930,4930,4930,0
|
|
20240325,163000,260795945,4930,4930,4930,4930,0
|
|
20240325,162900,260795945,4930,4930,4930,4930,0
|
|
20240325,162800,260795945,4930,4930,4930,4930,0
|
|
20240325,162700,260795945,4930,4930,4930,4930,0
|
|
20240325,162600,260795945,4930,4930,4930,4930,0
|
|
20240325,162500,260795945,4930,4930,4930,4930,0
|
|
20240325,162400,260795945,4930,4930,4930,4930,0
|
|
20240325,162300,260795945,4930,4930,4930,4930,0
|
|
20240325,162200,260795945,4930,4930,4930,4930,0
|
|
20240325,162100,260795945,4930,4930,4930,4930,0
|
|
20240325,162000,260795945,4930,4930,4930,4930,682
|
|
20240325,161900,260795945,4930,4930,4930,4930,0
|
|
20240325,161800,260795945,4930,4930,4930,4930,0
|
|
20240325,161700,260795945,4930,4930,4930,4930,0
|
|
20240325,161600,260795945,4930,4930,4930,4930,0
|
|
20240325,161500,260795945,4930,4930,4930,4930,0
|
|
20240325,161400,260795945,4930,4930,4930,4930,0
|
|
20240325,161300,260795945,4930,4930,4930,4930,0
|
|
20240325,161200,260795945,4930,4930,4930,4930,0
|
|
20240325,161100,260795945,4930,4930,4930,4930,0
|
|
20240325,161000,260795945,4930,4930,4930,4930,0
|
|
20240325,160900,260795945,4930,4930,4930,4930,0
|
|
20240325,160800,260795945,4930,4930,4930,4930,0
|
|
20240325,160700,260795945,4930,4930,4930,4930,0
|
|
20240325,160600,260795945,4930,4930,4930,4930,0
|
|
20240325,160500,260795945,4930,4930,4930,4930,0
|
|
20240325,160400,260795945,4930,4930,4930,4930,0
|
|
20240325,160300,260795945,4930,4930,4930,4930,0
|
|
20240325,160200,260795945,4930,4930,4930,4930,0
|
|
20240325,160100,260795945,4930,4930,4930,4930,0
|
|
20240325,160000,260795945,4930,4930,4930,4930,0
|
|
20240325,155900,260795945,4930,4930,4930,4930,0
|
|
20240325,155800,260795945,4930,4930,4930,4930,0
|
|
20240325,155700,260795945,4930,4930,4930,4930,0
|
|
20240325,155600,260795945,4930,4930,4930,4930,0
|
|
20240325,155500,260795945,4930,4930,4930,4930,0
|
|
20240325,155400,260795945,4930,4930,4930,4930,0
|
|
20240325,155300,260795945,4930,4930,4930,4930,0
|
|
20240325,155200,260795945,4930,4930,4930,4930,0
|
|
20240325,155100,260795945,4930,4930,4930,4930,0
|
|
20240325,155000,260795945,4930,4930,4930,4930,682
|
|
20240325,154900,260795945,4930,4930,4930,4930,0
|
|
20240325,154800,260795945,4930,4930,4930,4930,0
|
|
20240325,154700,260795945,4930,4930,4930,4930,0
|
|
20240325,154600,260795945,4930,4930,4930,4930,0
|
|
20240325,154500,260795945,4930,4930,4930,4930,0
|
|
20240325,154400,260795945,4930,4930,4930,4930,0
|
|
20240325,154300,260795945,4930,4930,4930,4930,0
|
|
20240325,154200,260795945,4930,4930,4930,4930,0
|
|
20240325,154100,260795945,4930,4930,4930,4930,0
|
|
20240325,154000,260795945,4930,4930,4930,4930,0
|
|
20240325,153900,260795945,4930,4930,4930,4930,0
|
|
20240325,153800,260795945,4930,4930,4930,4930,0
|
|
20240325,153700,260795945,4930,4930,4930,4930,0
|
|
20240325,153600,260795945,4930,4930,4930,4930,0
|
|
20240325,153500,260795945,4930,4930,4930,4930,0
|
|
20240325,153400,260795945,4930,4930,4930,4930,0
|
|
20240325,153300,260795945,4930,4930,4930,4930,0
|
|
20240325,153200,260795945,4930,4930,4930,4930,0
|
|
20240325,153100,260795945,4930,4930,4930,4930,0
|
|
20240325,153000,260795945,4930,4930,4930,4930,682
|
|
20240325,152900,257433685,4910,4910,4910,4910,0
|
|
20240325,152800,257433685,4910,4910,4910,4910,0
|
|
20240325,152700,257433685,4910,4910,4910,4910,0
|
|
20240325,152600,257433685,4910,4910,4910,4910,0
|
|
20240325,152500,257433685,4910,4910,4910,4910,0
|
|
20240325,152400,257433685,4910,4910,4910,4910,0
|
|
20240325,152300,257433685,4910,4910,4910,4910,0
|
|
20240325,152200,257433685,4910,4910,4910,4910,0
|
|
20240325,152100,257433685,4910,4910,4910,4910,0
|
|
20240325,152000,257433685,4910,4910,4910,4910,0
|
|
20240325,151900,257433685,4910,4920,4920,4910,1943
|
|
20240325,151800,247891080,4925,4925,4925,4925,0
|
|
20240325,151700,247891080,4925,4925,4925,4925,0
|
|
20240325,151600,247891080,4925,4925,4925,4925,0
|
|
20240325,151500,247891080,4925,4925,4925,4925,0
|
|
20240325,151400,247891080,4925,4925,4925,4925,0
|
|
20240325,151300,247891080,4925,4925,4925,4925,297
|
|
20240325,151200,246428355,4925,4925,4925,4925,500
|
|
20240325,151100,243965855,4925,4925,4925,4925,30
|
|
20240325,151000,243818105,4925,4925,4925,4925,0
|
|
20240325,150900,243818105,4925,4925,4925,4925,8
|
|
20240325,150800,243778705,4925,4925,4925,4925,21
|
|
20240325,150700,243675280,4920,4920,4920,4920,1
|
|
20240325,150600,243670360,4925,4925,4925,4925,0
|
|
20240325,150500,243670360,4925,4925,4925,4925,0
|
|
20240325,150400,243670360,4925,4925,4925,4925,0
|
|
20240325,150300,243670360,4925,4925,4925,4925,0
|
|
20240325,150200,243670360,4925,4925,4925,4925,0
|
|
20240325,150100,243670360,4925,4925,4925,4925,0
|
|
20240325,150000,243670360,4925,4925,4925,4925,0
|
|
20240325,145900,243670360,4925,4925,4925,4925,4
|
|
20240325,145800,243650660,4925,4925,4925,4925,510
|
|
20240325,145700,241138910,4925,4925,4925,4925,0
|
|
20240325,145600,241138910,4925,4925,4925,4925,0
|
|
20240325,145500,241138910,4925,4925,4925,4925,0
|
|
20240325,145400,241138910,4925,4925,4925,4925,7
|
|
20240325,145300,241104435,4925,4925,4925,4925,1
|
|
20240325,145200,241099510,4925,4925,4925,4925,0
|
|
20240325,145100,241099510,4925,4925,4925,4925,0
|
|
20240325,145000,241099510,4925,4925,4925,4925,0
|
|
20240325,144900,241099510,4925,4925,4925,4925,0
|
|
20240325,144800,241099510,4925,4925,4925,4925,0
|
|
20240325,144700,241099510,4925,4925,4925,4925,0
|
|
20240325,144600,241099510,4925,4925,4925,4925,0
|
|
20240325,144500,241099510,4925,4925,4925,4925,0
|
|
20240325,144400,241099510,4925,4925,4925,4925,0
|
|
20240325,144300,241099510,4925,4925,4925,4925,0
|
|
20240325,144200,241099510,4925,4925,4925,4925,0
|
|
20240325,144100,241099510,4925,4925,4925,4925,0
|
|
20240325,144000,241099510,4925,4925,4925,4925,0
|
|
20240325,143900,241099510,4925,4925,4925,4925,0
|
|
20240325,143800,241099510,4925,4925,4925,4925,11
|
|
20240325,143700,241045335,4925,4925,4925,4925,0
|
|
20240325,143600,241045335,4925,4925,4925,4925,0
|
|
20240325,143500,241045335,4925,4925,4925,4925,0
|
|
20240325,143400,241045335,4925,4925,4925,4925,0
|
|
20240325,143300,241045335,4925,4925,4925,4925,0
|
|
20240325,143200,241045335,4925,4925,4925,4925,0
|
|
20240325,143100,241045335,4925,4925,4925,4925,0
|
|
20240325,143000,241045335,4925,4925,4925,4925,0
|
|
20240325,142900,241045335,4925,4925,4925,4925,0
|
|
20240325,142800,241045335,4925,4925,4925,4925,0
|
|
20240325,142700,241045335,4925,4925,4925,4925,5
|
|
20240325,142600,241020710,4910,4920,4920,4910,2000
|
|
20240325,142500,231198720,4925,4925,4925,4925,0
|
|
20240325,142400,231198720,4925,4925,4925,4925,10
|
|
20240325,142300,231149470,4920,4920,4920,4920,20
|
|
20240325,142200,231051070,4920,4920,4920,4920,0
|
|
20240325,142100,231051070,4920,4920,4920,4920,9
|
|
20240325,142000,231006790,4920,4920,4920,4920,60
|
|
20240325,141900,230711590,4920,4920,4920,4920,30
|
|
20240325,141800,230563990,4920,4920,4920,4920,0
|
|
20240325,141700,230563990,4920,4920,4920,4920,185
|
|
20240325,141600,229653790,4925,4925,4925,4925,22
|
|
20240325,141500,229545440,4935,4935,4935,4935,0
|
|
20240325,141400,229545440,4935,4935,4935,4935,202
|
|
20240325,141300,228548570,4935,4935,4935,4935,0
|
|
20240325,141200,228548570,4935,4930,4935,4930,1432
|
|
20240325,141100,221484415,4930,4930,4930,4930,0
|
|
20240325,141000,221484415,4930,4930,4930,4930,100
|
|
20240325,140900,220991415,4930,4930,4930,4930,0
|
|
20240325,140800,220991415,4930,4930,4930,4930,0
|
|
20240325,140700,220991415,4930,4930,4930,4930,0
|
|
20240325,140600,220991415,4930,4930,4930,4930,0
|
|
20240325,140500,220991415,4930,4925,4930,4925,6
|
|
20240325,140400,220961855,4925,4925,4925,4925,7
|
|
20240325,140300,220927380,4930,4930,4930,4930,0
|
|
20240325,140200,220927380,4930,4925,4930,4925,72
|
|
20240325,140100,220572775,4920,4920,4920,4920,7
|
|
20240325,140000,220538335,4920,4920,4920,4920,4
|
|
20240325,135900,220518655,4915,4915,4915,4915,0
|
|
20240325,135800,220518655,4915,4915,4915,4915,50
|
|
20240325,135700,220272905,4920,4920,4920,4920,25
|
|
20240325,135600,220149905,4915,4915,4915,4915,404
|
|
20240325,135500,218164245,4915,4915,4915,4915,1
|
|
20240325,135400,218159330,4910,4910,4910,4910,0
|
|
20240325,135300,218159330,4910,4910,4910,4910,1
|
|
20240325,135200,218154420,4915,4925,4925,4910,10005
|
|
20240325,135100,169019240,4925,4925,4925,4925,4
|
|
20240325,135000,168999540,4920,4925,4925,4920,8
|
|
20240325,134900,168960145,4925,4930,4930,4925,2
|
|
20240325,134800,168950290,4930,4930,4930,4930,1
|
|
20240325,134700,168945360,4925,4925,4925,4925,5
|
|
20240325,134600,168920735,4925,4925,4925,4920,1634
|
|
20240325,134500,160880410,4930,4930,4930,4930,0
|
|
20240325,134400,160880410,4930,4930,4930,4930,0
|
|
20240325,134300,160880410,4930,4930,4930,4930,0
|
|
20240325,134200,160880410,4930,4930,4930,4930,0
|
|
20240325,134100,160880410,4930,4930,4930,4930,0
|
|
20240325,134000,160880410,4930,4930,4930,4930,0
|
|
20240325,133900,160880410,4930,4930,4930,4930,0
|
|
20240325,133800,160880410,4930,4925,4930,4920,171
|
|
20240325,133700,160038930,4930,4930,4930,4930,0
|
|
20240325,133600,160038930,4930,4930,4930,4930,0
|
|
20240325,133500,160038930,4930,4930,4930,4930,0
|
|
20240325,133400,160038930,4930,4930,4930,4930,0
|
|
20240325,133300,160038930,4930,4930,4930,4930,0
|
|
20240325,133200,160038930,4930,4925,4930,4925,216
|
|
20240325,133100,158975125,4950,4950,4950,4950,0
|
|
20240325,133000,158975125,4950,4950,4950,4950,0
|
|
20240325,132900,158975125,4950,4950,4950,4950,0
|
|
20240325,132800,158975125,4950,4950,4950,4950,0
|
|
20240325,132700,158975125,4950,4935,4950,4935,2
|
|
20240325,132600,158965240,4920,4920,4920,4920,0
|
|
20240325,132500,158965240,4920,4920,4920,4920,100
|
|
20240325,132400,158473240,4930,4925,4930,4925,164
|
|
20240325,132300,157665535,4925,4925,4925,4925,0
|
|
20240325,132200,157665535,4925,4925,4925,4925,10
|
|
20240325,132100,157616285,4930,4930,4930,4930,0
|
|
20240325,132000,157616285,4930,4930,4930,4930,0
|
|
20240325,131900,157616285,4930,4930,4930,4930,0
|
|
20240325,131800,157616285,4930,4930,4930,4930,0
|
|
20240325,131700,157616285,4930,4935,4935,4930,311
|
|
20240325,131600,156083050,4935,4935,4935,4935,0
|
|
20240325,131500,156083050,4935,4935,4935,4935,0
|
|
20240325,131400,156083050,4935,4935,4935,4935,0
|
|
20240325,131300,156083050,4935,4935,4935,4935,0
|
|
20240325,131200,156083050,4935,4935,4935,4935,0
|
|
20240325,131100,156083050,4935,4935,4935,4935,0
|
|
20240325,131000,156083050,4935,4935,4935,4935,0
|
|
20240325,130900,156083050,4935,4935,4935,4935,0
|
|
20240325,130800,156083050,4935,4955,4955,4935,5
|
|
20240325,130700,156058310,4955,4925,4955,4920,417
|
|
20240325,130600,154002500,4925,4940,4940,4920,41
|
|
20240325,130500,153800520,4925,4935,4935,4925,43
|
|
20240325,130400,153588345,4920,4920,4930,4920,1954
|
|
20240325,130300,143969145,4920,4920,4920,4920,0
|
|
20240325,130200,143969145,4920,4920,4920,4920,641
|
|
20240325,130100,140815425,4915,4915,4915,4915,0
|
|
20240325,130000,140815425,4915,4915,4915,4915,0
|
|
20240325,125900,140815425,4915,4915,4915,4915,561
|
|
20240325,125800,138058110,4915,4915,4915,4915,1
|
|
20240325,125700,138053195,4915,4920,4920,4915,1559
|
|
20240325,125600,130387920,4925,4925,4925,4925,439
|
|
20240325,125500,128225845,4925,4925,4925,4925,0
|
|
20240325,125400,128225845,4925,4925,4925,4925,0
|
|
20240325,125300,128225845,4925,4925,4925,4925,0
|
|
20240325,125200,128225845,4925,4925,4925,4925,0
|
|
20240325,125100,128225845,4925,4925,4925,4925,0
|
|
20240325,125000,128225845,4925,4925,4925,4925,1000
|
|
20240325,124900,123300845,4925,4925,4925,4925,29
|
|
20240325,124800,123158020,4925,4930,4930,4925,1001
|
|
20240325,124700,118223095,4930,4930,4930,4930,0
|
|
20240325,124600,118223095,4930,4930,4930,4930,1216
|
|
20240325,124500,112228215,4925,4925,4925,4925,0
|
|
20240325,124400,112228215,4925,4925,4925,4925,0
|
|
20240325,124300,112228215,4925,4925,4925,4925,20
|
|
20240325,124200,112129715,4925,4925,4925,4925,0
|
|
20240325,124100,112129715,4925,4925,4925,4925,0
|
|
20240325,124000,112129715,4925,4925,4925,4925,0
|
|
20240325,123900,112129715,4925,4925,4925,4925,0
|
|
20240325,123800,112129715,4925,4925,4925,4925,0
|
|
20240325,123700,112129715,4925,4925,4925,4925,0
|
|
20240325,123600,112129715,4925,4925,4925,4925,0
|
|
20240325,123500,112129715,4925,4925,4925,4925,0
|
|
20240325,123400,112129715,4925,4925,4925,4925,0
|
|
20240325,123300,112129715,4925,4925,4925,4925,0
|
|
20240325,123200,112129715,4925,4925,4925,4925,0
|
|
20240325,123100,112129715,4925,4925,4925,4925,0
|
|
20240325,123000,112129715,4925,4925,4925,4925,0
|
|
20240325,122900,112129715,4925,4925,4925,4925,0
|
|
20240325,122800,112129715,4925,4925,4925,4925,0
|
|
20240325,122700,112129715,4925,4925,4925,4925,0
|
|
20240325,122600,112129715,4925,4925,4925,4925,0
|
|
20240325,122500,112129715,4925,4925,4925,4925,0
|
|
20240325,122400,112129715,4925,4925,4925,4925,0
|
|
20240325,122300,112129715,4925,4930,4930,4925,359
|
|
20240325,122200,110360465,4925,4925,4925,4925,0
|
|
20240325,122100,110360465,4925,4925,4925,4925,0
|
|
20240325,122000,110360465,4925,4925,4925,4925,0
|
|
20240325,121900,110360465,4925,4930,4930,4925,230
|
|
20240325,121800,109226645,4930,4930,4930,4930,0
|
|
20240325,121700,109226645,4930,4930,4930,4930,0
|
|
20240325,121600,109226645,4930,4930,4930,4930,9
|
|
20240325,121500,109182275,4930,4930,4930,4930,0
|
|
20240325,121400,109182275,4930,4930,4930,4930,0
|
|
20240325,121300,109182275,4930,4930,4930,4930,0
|
|
20240325,121200,109182275,4930,4930,4930,4930,79
|
|
20240325,121100,108792805,4930,4930,4930,4930,30
|
|
20240325,121000,108644905,4930,4930,4930,4930,73
|
|
20240325,120900,108285015,4930,4930,4935,4930,1852
|
|
20240325,120800,99147815,4930,4930,4930,4930,0
|
|
20240325,120700,99147815,4930,4930,4930,4930,30
|
|
20240325,120600,98999915,4930,4930,4930,4930,292
|
|
20240325,120500,97560355,4930,4930,4930,4930,30
|
|
20240325,120400,97412455,4930,4930,4930,4930,30
|
|
20240325,120300,97264555,4930,4930,4930,4930,0
|
|
20240325,120200,97264555,4930,4930,4930,4930,30
|
|
20240325,120100,97116655,4925,4930,4930,4925,1056
|
|
20240325,120000,91915755,4930,4930,4930,4930,262
|
|
20240325,115900,90624095,4930,4930,4930,4930,30
|
|
20240325,115800,90476195,4930,4930,4930,4930,0
|
|
20240325,115700,90476195,4930,4930,4930,4930,0
|
|
20240325,115600,90476195,4930,4930,4930,4930,0
|
|
20240325,115500,90476195,4930,4930,4930,4930,0
|
|
20240325,115400,90476195,4930,4930,4930,4930,0
|
|
20240325,115300,90476195,4930,4930,4930,4930,0
|
|
20240325,115200,90476195,4930,4930,4930,4930,0
|
|
20240325,115100,90476195,4930,4930,4930,4930,224
|
|
20240325,115000,89371875,4930,4930,4930,4930,0
|
|
20240325,114900,89371875,4930,4930,4930,4930,0
|
|
20240325,114800,89371875,4930,4930,4930,4920,702
|
|
20240325,114700,85917865,4930,4925,4930,4925,464
|
|
20240325,114600,83632660,4930,4930,4930,4930,0
|
|
20240325,114500,83632660,4930,4930,4930,4930,1
|
|
20240325,114400,83627730,4930,4930,4930,4930,0
|
|
20240325,114300,83627730,4930,4930,4930,4930,1
|
|
20240325,114200,83622800,4935,4935,4935,4935,0
|
|
20240325,114100,83622800,4935,4935,4935,4935,0
|
|
20240325,114000,83622800,4935,4935,4935,4935,1
|
|
20240325,113900,83617865,4930,4930,4930,4930,0
|
|
20240325,113800,83617865,4930,4930,4930,4930,226
|
|
20240325,113700,82503685,4935,4935,4935,4935,0
|
|
20240325,113600,82503685,4935,4935,4935,4935,0
|
|
20240325,113500,82503685,4935,4935,4935,4935,0
|
|
20240325,113400,82503685,4935,4935,4935,4935,1
|
|
20240325,113300,82498750,4930,4930,4930,4930,0
|
|
20240325,113200,82498750,4930,4930,4930,4930,1
|
|
20240325,113100,82493820,4935,4930,4935,4930,5
|
|
20240325,113000,82469165,4930,4930,4930,4930,10
|
|
20240325,112900,82419865,4930,4930,4930,4930,109
|
|
20240325,112800,81882495,4930,4925,4935,4925,12
|
|
20240325,112700,81823335,4930,4930,4930,4930,235
|
|
20240325,112600,80664785,4930,4930,4930,4930,0
|
|
20240325,112500,80664785,4930,4930,4930,4930,0
|
|
20240325,112400,80664785,4930,4930,4930,4930,0
|
|
20240325,112300,80664785,4930,4930,4930,4930,0
|
|
20240325,112200,80664785,4930,4930,4930,4930,0
|
|
20240325,112100,80664785,4930,4930,4930,4930,5
|
|
20240325,112000,80640135,4935,4935,4935,4935,0
|
|
20240325,111900,80640135,4935,4935,4935,4935,0
|
|
20240325,111800,80640135,4935,4930,4935,4930,2
|
|
20240325,111700,80630270,4935,4935,4935,4935,0
|
|
20240325,111600,80630270,4935,4935,4935,4935,0
|
|
20240325,111500,80630270,4935,4925,4935,4925,7
|
|
20240325,111400,80595740,4925,4925,4925,4925,0
|
|
20240325,111300,80595740,4925,4925,4925,4925,0
|
|
20240325,111200,80595740,4925,4925,4925,4925,290
|
|
20240325,111100,79167490,4950,4950,4950,4950,0
|
|
20240325,111000,79167490,4950,4950,4950,4950,0
|
|
20240325,110900,79167490,4950,4950,4950,4950,0
|
|
20240325,110800,79167490,4950,4950,4950,4950,0
|
|
20240325,110700,79167490,4950,4935,4950,4935,2
|
|
20240325,110600,79157605,4920,4920,4920,4920,0
|
|
20240325,110500,79157605,4920,4920,4920,4920,0
|
|
20240325,110400,79157605,4920,4920,4920,4920,0
|
|
20240325,110300,79157605,4920,4920,4920,4920,0
|
|
20240325,110200,79157605,4920,4920,4920,4920,1000
|
|
20240325,110100,74237605,4925,4925,4925,4925,630
|
|
20240325,110000,71134855,4925,4925,4925,4925,0
|
|
20240325,105900,71134855,4925,4925,4925,4925,30
|
|
20240325,105800,70987105,4925,4935,4935,4925,465
|
|
20240325,105700,68694595,4935,4935,4935,4935,0
|
|
20240325,105600,68694595,4935,4935,4935,4935,0
|
|
20240325,105500,68694595,4935,4935,4935,4935,0
|
|
20240325,105400,68694595,4935,4935,4935,4935,0
|
|
20240325,105300,68694595,4935,4935,4935,4935,0
|
|
20240325,105200,68694595,4935,4935,4935,4935,0
|
|
20240325,105100,68694595,4935,4935,4935,4935,0
|
|
20240325,105000,68694595,4935,4935,4935,4935,0
|
|
20240325,104900,68694595,4935,4935,4935,4935,1
|
|
20240325,104800,68689660,4920,4920,4920,4920,0
|
|
20240325,104700,68689660,4920,4920,4920,4920,0
|
|
20240325,104600,68689660,4920,4920,4920,4920,0
|
|
20240325,104500,68689660,4920,4925,4925,4920,500
|
|
20240325,104400,66229510,4930,4930,4930,4930,237
|
|
20240325,104300,65061100,4925,4925,4925,4925,0
|
|
20240325,104200,65061100,4925,4925,4925,4925,0
|
|
20240325,104100,65061100,4925,4925,4925,4925,0
|
|
20240325,104000,65061100,4925,4925,4925,4925,30
|
|
20240325,103900,64913350,4925,4925,4925,4925,60
|
|
20240325,103800,64617850,4925,4925,4925,4925,0
|
|
20240325,103700,64617850,4925,4925,4925,4925,0
|
|
20240325,103600,64617850,4925,4935,4935,4925,485
|
|
20240325,103500,62228825,4925,4925,4925,4925,0
|
|
20240325,103400,62228825,4925,4925,4925,4925,0
|
|
20240325,103300,62228825,4925,4925,4925,4925,0
|
|
20240325,103200,62228825,4925,4925,4925,4925,0
|
|
20240325,103100,62228825,4925,4925,4925,4925,121
|
|
20240325,103000,61632900,4925,4925,4925,4925,6
|
|
20240325,102900,61603350,4925,4925,4925,4925,0
|
|
20240325,102800,61603350,4925,4925,4925,4925,591
|
|
20240325,102700,58692675,4925,4925,4925,4925,0
|
|
20240325,102600,58692675,4925,4925,4925,4925,0
|
|
20240325,102500,58692675,4925,4925,4925,4925,0
|
|
20240325,102400,58692675,4925,4925,4925,4925,0
|
|
20240325,102300,58692675,4925,4925,4925,4925,0
|
|
20240325,102200,58692675,4925,4925,4925,4925,0
|
|
20240325,102100,58692675,4925,4960,4960,4925,48
|
|
20240325,102000,58456240,4925,4935,4935,4925,178
|
|
20240325,101900,57579580,4935,4930,4965,4930,1001
|
|
20240325,101800,52612575,4935,4935,4935,4935,0
|
|
20240325,101700,52612575,4935,4925,4935,4925,511
|
|
20240325,101600,50093090,4925,4925,4925,4925,1000
|
|
20240325,101500,45168090,4920,4920,4920,4920,2
|
|
20240325,101400,45158250,4920,4920,4920,4920,0
|
|
20240325,101300,45158250,4920,4920,4920,4920,0
|
|
20240325,101200,45158250,4920,4925,4925,4920,46
|
|
20240325,101100,44931905,4925,4925,4925,4925,0
|
|
20240325,101000,44931905,4925,4925,4925,4925,0
|
|
20240325,100900,44931905,4925,4920,4930,4920,8
|
|
20240325,100800,44892510,4920,4920,4920,4920,100
|
|
20240325,100700,44400510,4920,4920,4920,4920,1
|
|
20240325,100600,44395590,4920,4925,4925,4920,458
|
|
20240325,100500,42142225,4930,4935,4950,4925,558
|
|
20240325,100400,39390775,4930,4925,4935,4925,448
|
|
20240325,100300,37182165,4930,4920,4930,4920,77
|
|
20240325,100200,36803305,4925,4935,4935,4925,191
|
|
20240325,100100,35860820,4925,4925,4925,4925,0
|
|
20240325,100000,35860820,4925,4925,4925,4925,0
|
|
20240325,095900,35860820,4925,4925,4925,4925,0
|
|
20240325,095800,35860820,4925,4925,4925,4925,0
|
|
20240325,095700,35860820,4925,4925,4925,4925,1
|
|
20240325,095600,35855895,4920,4930,4930,4920,43
|
|
20240325,095500,35644310,4925,4925,4925,4925,327
|
|
20240325,095400,34033835,4925,4930,4960,4925,18
|
|
20240325,095300,33945070,4925,4925,4925,4925,0
|
|
20240325,095200,33945070,4925,4925,4925,4925,6
|
|
20240325,095100,33915520,4925,4925,4925,4925,10
|
|
20240325,095000,33866270,4955,4925,4955,4925,300
|
|
20240325,094900,32379800,4955,4955,4955,4955,0
|
|
20240325,094800,32379800,4955,4955,4955,4955,0
|
|
20240325,094700,32379800,4955,4955,4955,4955,0
|
|
20240325,094600,32379800,4955,4955,4955,4955,0
|
|
20240325,094500,32379800,4955,4925,4955,4925,450
|
|
20240325,094400,30150110,4915,4915,4915,4915,0
|
|
20240325,094300,30150110,4915,4915,4915,4915,0
|
|
20240325,094200,30150110,4915,4915,4915,4915,0
|
|
20240325,094100,30150110,4915,4915,4915,4915,0
|
|
20240325,094000,30150110,4915,4915,4915,4915,100
|
|
20240325,093900,29658610,4910,4910,4910,4910,0
|
|
20240325,093800,29658610,4910,4910,4910,4910,0
|
|
20240325,093700,29658610,4910,4910,4910,4910,1122
|
|
20240325,093600,24149590,4910,4910,4910,4910,0
|
|
20240325,093500,24149590,4910,4910,4910,4910,0
|
|
20240325,093400,24149590,4910,4910,4910,4910,0
|
|
20240325,093300,24149590,4910,4910,4910,4910,0
|
|
20240325,093200,24149590,4910,4915,4915,4910,1891
|
|
20240325,093100,14857085,4920,4920,4920,4920,0
|
|
20240325,093000,14857085,4920,4930,4930,4920,628
|
|
20240325,092900,11766925,4920,4920,4920,4920,0
|
|
20240325,092800,11766925,4920,4920,4920,4920,30
|
|
20240325,092700,11619325,4920,4920,4920,4920,0
|
|
20240325,092600,11619325,4920,4930,4930,4920,330
|
|
20240325,092500,9994595,4940,4940,4940,4940,0
|
|
20240325,092400,9994595,4940,4940,4940,4940,0
|
|
20240325,092300,9994595,4940,4935,4940,4935,400
|
|
20240325,092200,8018805,4935,4935,4935,4935,2
|
|
20240325,092100,8008935,4925,4925,4925,4925,0
|
|
20240325,092000,8008935,4925,4925,4925,4925,0
|
|
20240325,091900,8008935,4925,4925,4925,4925,0
|
|
20240325,091800,8008935,4925,4925,4925,4925,0
|
|
20240325,091700,8008935,4925,4925,4925,4925,0
|
|
20240325,091600,8008935,4925,4925,4925,4925,0
|
|
20240325,091500,8008935,4925,4925,4925,4925,0
|
|
20240325,091400,8008935,4925,4925,4925,4925,0
|
|
20240325,091300,8008935,4925,4930,4930,4920,121
|
|
20240325,091200,7413315,4940,4940,4940,4940,6
|
|
20240325,091100,7383675,4925,4925,4925,4925,0
|
|
20240325,091000,7383675,4925,4925,4925,4925,0
|
|
20240325,090900,7383675,4925,4930,4930,4925,102
|
|
20240325,090800,6881010,4965,4965,4965,4965,0
|
|
20240325,090700,6881010,4965,4965,4965,4965,0
|
|
20240325,090600,6881010,4965,4965,4965,4965,0
|
|
20240325,090500,6881010,4965,4965,4965,4965,100
|
|
20240325,090400,6384510,4965,4965,4965,4965,0
|
|
20240325,090300,6384510,4965,4965,4965,4965,0
|
|
20240325,090200,6384510,4965,4965,4965,4965,0
|
|
20240325,090100,6384510,4965,4965,4965,4965,0
|
|
20240325,090000,6384510,4965,4915,4965,4915,1298
|