661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195800,330726460,4930,4930,4930,4930,602
|
|
20240326,195700,330726460,4930,4930,4930,4930,0
|
|
20240326,195600,330726460,4930,4930,4930,4930,0
|
|
20240326,195500,330726460,4930,4930,4930,4930,0
|
|
20240326,195400,330726460,4930,4930,4930,4930,0
|
|
20240326,195300,330726460,4930,4930,4930,4930,0
|
|
20240326,195200,330726460,4930,4930,4930,4930,0
|
|
20240326,195100,330726460,4930,4930,4930,4930,0
|
|
20240326,195000,330726460,4930,4930,4930,4930,0
|
|
20240326,194900,330726460,4930,4930,4930,4930,0
|
|
20240326,194800,330726460,4930,4930,4930,4930,0
|
|
20240326,194700,330726460,4930,4930,4930,4930,0
|
|
20240326,194600,330726460,4930,4930,4930,4930,0
|
|
20240326,194500,330726460,4930,4930,4930,4930,0
|
|
20240326,194400,330726460,4930,4930,4930,4930,0
|
|
20240326,194300,330726460,4930,4930,4930,4930,0
|
|
20240326,194200,330726460,4930,4930,4930,4930,0
|
|
20240326,194100,330726460,4930,4930,4930,4930,0
|
|
20240326,194000,330726460,4930,4930,4930,4930,0
|
|
20240326,193900,330726460,4930,4930,4930,4930,0
|
|
20240326,193800,330726460,4930,4930,4930,4930,0
|
|
20240326,193700,330726460,4930,4930,4930,4930,0
|
|
20240326,193600,330726460,4930,4930,4930,4930,0
|
|
20240326,193500,330726460,4930,4930,4930,4930,0
|
|
20240326,193400,330726460,4930,4930,4930,4930,0
|
|
20240326,193300,330726460,4930,4930,4930,4930,0
|
|
20240326,193200,330726460,4930,4930,4930,4930,0
|
|
20240326,193100,330726460,4930,4930,4930,4930,0
|
|
20240326,193000,330726460,4930,4930,4930,4930,0
|
|
20240326,192900,330726460,4930,4930,4930,4930,0
|
|
20240326,192800,330726460,4930,4930,4930,4930,602
|
|
20240326,192700,330726460,4930,4930,4930,4930,0
|
|
20240326,192600,330726460,4930,4930,4930,4930,0
|
|
20240326,192500,330726460,4930,4930,4930,4930,0
|
|
20240326,192400,330726460,4930,4930,4930,4930,0
|
|
20240326,192300,330726460,4930,4930,4930,4930,0
|
|
20240326,192200,330726460,4930,4930,4930,4930,0
|
|
20240326,192100,330726460,4930,4930,4930,4930,0
|
|
20240326,192000,330726460,4930,4930,4930,4930,0
|
|
20240326,191900,330726460,4930,4930,4930,4930,0
|
|
20240326,191800,330726460,4930,4930,4930,4930,0
|
|
20240326,191700,330726460,4930,4930,4930,4930,0
|
|
20240326,191600,330726460,4930,4930,4930,4930,0
|
|
20240326,191500,330726460,4930,4930,4930,4930,0
|
|
20240326,191400,330726460,4930,4930,4930,4930,0
|
|
20240326,191300,330726460,4930,4930,4930,4930,0
|
|
20240326,191200,330726460,4930,4930,4930,4930,0
|
|
20240326,191100,330726460,4930,4930,4930,4930,0
|
|
20240326,191000,330726460,4930,4930,4930,4930,0
|
|
20240326,190900,330726460,4930,4930,4930,4930,0
|
|
20240326,190800,330726460,4930,4930,4930,4930,0
|
|
20240326,190700,330726460,4930,4930,4930,4930,0
|
|
20240326,190600,330726460,4930,4930,4930,4930,0
|
|
20240326,190500,330726460,4930,4930,4930,4930,0
|
|
20240326,190400,330726460,4930,4930,4930,4930,0
|
|
20240326,190300,330726460,4930,4930,4930,4930,0
|
|
20240326,190200,330726460,4930,4930,4930,4930,0
|
|
20240326,190100,330726460,4930,4930,4930,4930,0
|
|
20240326,190000,330726460,4930,4930,4930,4930,0
|
|
20240326,185900,330726460,4930,4930,4930,4930,0
|
|
20240326,185800,330726460,4930,4930,4930,4930,602
|
|
20240326,185700,330726460,4930,4930,4930,4930,0
|
|
20240326,185600,330726460,4930,4930,4930,4930,0
|
|
20240326,185500,330726460,4930,4930,4930,4930,0
|
|
20240326,185400,330726460,4930,4930,4930,4930,0
|
|
20240326,185300,330726460,4930,4930,4930,4930,0
|
|
20240326,185200,330726460,4930,4930,4930,4930,0
|
|
20240326,185100,330726460,4930,4930,4930,4930,0
|
|
20240326,185000,330726460,4930,4930,4930,4930,0
|
|
20240326,184900,330726460,4930,4930,4930,4930,0
|
|
20240326,184800,330726460,4930,4930,4930,4930,0
|
|
20240326,184700,330726460,4930,4930,4930,4930,0
|
|
20240326,184600,330726460,4930,4930,4930,4930,0
|
|
20240326,184500,330726460,4930,4930,4930,4930,0
|
|
20240326,184400,330726460,4930,4930,4930,4930,0
|
|
20240326,184300,330726460,4930,4930,4930,4930,0
|
|
20240326,184200,330726460,4930,4930,4930,4930,0
|
|
20240326,184100,330726460,4930,4930,4930,4930,0
|
|
20240326,184000,330726460,4930,4930,4930,4930,0
|
|
20240326,183900,330726460,4930,4930,4930,4930,0
|
|
20240326,183800,330726460,4930,4930,4930,4930,0
|
|
20240326,183700,330726460,4930,4930,4930,4930,0
|
|
20240326,183600,330726460,4930,4930,4930,4930,0
|
|
20240326,183500,330726460,4930,4930,4930,4930,0
|
|
20240326,183400,330726460,4930,4930,4930,4930,0
|
|
20240326,183300,330726460,4930,4930,4930,4930,0
|
|
20240326,183200,330726460,4930,4930,4930,4930,0
|
|
20240326,183100,330726460,4930,4930,4930,4930,0
|
|
20240326,183000,330726460,4930,4930,4930,4930,0
|
|
20240326,182900,330726460,4930,4930,4930,4930,0
|
|
20240326,182800,330726460,4930,4930,4930,4930,602
|
|
20240326,182700,330726460,4930,4930,4930,4930,0
|
|
20240326,182600,330726460,4930,4930,4930,4930,0
|
|
20240326,182500,330726460,4930,4930,4930,4930,0
|
|
20240326,182400,330726460,4930,4930,4930,4930,0
|
|
20240326,182300,330726460,4930,4930,4930,4930,0
|
|
20240326,182200,330726460,4930,4930,4930,4930,0
|
|
20240326,182100,330726460,4930,4930,4930,4930,0
|
|
20240326,182000,330726460,4930,4930,4930,4930,0
|
|
20240326,181900,330726460,4930,4930,4930,4930,0
|
|
20240326,181800,330726460,4930,4930,4930,4930,0
|
|
20240326,181700,330726460,4930,4930,4930,4930,0
|
|
20240326,181600,330726460,4930,4930,4930,4930,0
|
|
20240326,181500,330726460,4930,4930,4930,4930,0
|
|
20240326,181400,330726460,4930,4930,4930,4930,0
|
|
20240326,181300,330726460,4930,4930,4930,4930,0
|
|
20240326,181200,330726460,4930,4930,4930,4930,0
|
|
20240326,181100,330726460,4930,4930,4930,4930,0
|
|
20240326,181000,330726460,4930,4930,4930,4930,0
|
|
20240326,180900,330726460,4930,4930,4930,4930,0
|
|
20240326,180800,330726460,4930,4930,4930,4930,0
|
|
20240326,180700,330726460,4930,4930,4930,4930,0
|
|
20240326,180600,330726460,4930,4930,4930,4930,0
|
|
20240326,180500,330726460,4930,4930,4930,4930,0
|
|
20240326,180400,330726460,4930,4930,4930,4930,0
|
|
20240326,180300,330726460,4930,4930,4930,4930,0
|
|
20240326,180200,330726460,4930,4930,4930,4930,0
|
|
20240326,180100,330726460,4930,4930,4930,4930,0
|
|
20240326,180000,330726460,4930,4930,4930,4930,0
|
|
20240326,175900,330726460,4930,4930,4930,4930,0
|
|
20240326,175800,330726460,4930,4930,4930,4930,602
|
|
20240326,175700,330726460,4930,4930,4930,4930,0
|
|
20240326,175600,330726460,4930,4930,4930,4930,0
|
|
20240326,175500,330726460,4930,4930,4930,4930,0
|
|
20240326,175400,330726460,4930,4930,4930,4930,0
|
|
20240326,175300,330726460,4930,4930,4930,4930,0
|
|
20240326,175200,330726460,4930,4930,4930,4930,0
|
|
20240326,175100,330726460,4930,4930,4930,4930,0
|
|
20240326,175000,330726460,4930,4930,4930,4930,0
|
|
20240326,174900,330726460,4930,4930,4930,4930,0
|
|
20240326,174800,330726460,4930,4930,4930,4930,0
|
|
20240326,174700,330726460,4930,4930,4930,4930,0
|
|
20240326,174600,330726460,4930,4930,4930,4930,0
|
|
20240326,174500,330726460,4930,4930,4930,4930,0
|
|
20240326,174400,330726460,4930,4930,4930,4930,0
|
|
20240326,174300,330726460,4930,4930,4930,4930,0
|
|
20240326,174200,330726460,4930,4930,4930,4930,0
|
|
20240326,174100,330726460,4930,4930,4930,4930,0
|
|
20240326,174000,330726460,4930,4930,4930,4930,0
|
|
20240326,173900,330726460,4930,4930,4930,4930,0
|
|
20240326,173800,330726460,4930,4930,4930,4930,0
|
|
20240326,173700,330726460,4930,4930,4930,4930,0
|
|
20240326,173600,330726460,4930,4930,4930,4930,0
|
|
20240326,173500,330726460,4930,4930,4930,4930,0
|
|
20240326,173400,330726460,4930,4930,4930,4930,0
|
|
20240326,173300,330726460,4930,4930,4930,4930,0
|
|
20240326,173200,330726460,4930,4930,4930,4930,0
|
|
20240326,173100,330726460,4930,4930,4930,4930,0
|
|
20240326,173000,330726460,4930,4930,4930,4930,0
|
|
20240326,172900,330726460,4930,4930,4930,4930,0
|
|
20240326,172800,330726460,4930,4930,4930,4930,602
|
|
20240326,172700,330726460,4930,4930,4930,4930,0
|
|
20240326,172600,330726460,4930,4930,4930,4930,0
|
|
20240326,172500,330726460,4930,4930,4930,4930,0
|
|
20240326,172400,330726460,4930,4930,4930,4930,0
|
|
20240326,172300,330726460,4930,4930,4930,4930,0
|
|
20240326,172200,330726460,4930,4930,4930,4930,0
|
|
20240326,172100,330726460,4930,4930,4930,4930,0
|
|
20240326,172000,330726460,4930,4930,4930,4930,0
|
|
20240326,171900,330726460,4930,4930,4930,4930,0
|
|
20240326,171800,330726460,4930,4930,4930,4930,0
|
|
20240326,171700,330726460,4930,4930,4930,4930,0
|
|
20240326,171600,330726460,4930,4930,4930,4930,0
|
|
20240326,171500,330726460,4930,4930,4930,4930,0
|
|
20240326,171400,330726460,4930,4930,4930,4930,0
|
|
20240326,171300,330726460,4930,4930,4930,4930,0
|
|
20240326,171200,330726460,4930,4930,4930,4930,0
|
|
20240326,171100,330726460,4930,4930,4930,4930,0
|
|
20240326,171000,330726460,4930,4930,4930,4930,0
|
|
20240326,170900,330726460,4930,4930,4930,4930,0
|
|
20240326,170800,330726460,4930,4930,4930,4930,0
|
|
20240326,170700,330726460,4930,4930,4930,4930,0
|
|
20240326,170600,330726460,4930,4930,4930,4930,0
|
|
20240326,170500,330726460,4930,4930,4930,4930,0
|
|
20240326,170400,330726460,4930,4930,4930,4930,0
|
|
20240326,170300,330726460,4930,4930,4930,4930,0
|
|
20240326,170200,330726460,4930,4930,4930,4930,0
|
|
20240326,170100,330726460,4930,4930,4930,4930,0
|
|
20240326,170000,330726460,4930,4930,4930,4930,0
|
|
20240326,165900,330726460,4930,4930,4930,4930,0
|
|
20240326,165800,330726460,4930,4930,4930,4930,602
|
|
20240326,165700,330726460,4930,4930,4930,4930,0
|
|
20240326,165600,330726460,4930,4930,4930,4930,0
|
|
20240326,165500,330726460,4930,4930,4930,4930,0
|
|
20240326,165400,330726460,4930,4930,4930,4930,0
|
|
20240326,165300,330726460,4930,4930,4930,4930,0
|
|
20240326,165200,330726460,4930,4930,4930,4930,0
|
|
20240326,165100,330726460,4930,4930,4930,4930,0
|
|
20240326,165000,330726460,4930,4930,4930,4930,0
|
|
20240326,164900,330726460,4930,4930,4930,4930,0
|
|
20240326,164800,330726460,4930,4930,4930,4930,0
|
|
20240326,164700,330726460,4930,4930,4930,4930,0
|
|
20240326,164600,330726460,4930,4930,4930,4930,0
|
|
20240326,164500,330726460,4930,4930,4930,4930,0
|
|
20240326,164400,330726460,4930,4930,4930,4930,0
|
|
20240326,164300,330726460,4930,4930,4930,4930,0
|
|
20240326,164200,330726460,4930,4930,4930,4930,0
|
|
20240326,164100,330726460,4930,4930,4930,4930,0
|
|
20240326,164000,330726460,4930,4930,4930,4930,0
|
|
20240326,163900,330726460,4930,4930,4930,4930,0
|
|
20240326,163800,330726460,4930,4930,4930,4930,0
|
|
20240326,163700,330726460,4930,4930,4930,4930,0
|
|
20240326,163600,330726460,4930,4930,4930,4930,0
|
|
20240326,163500,330726460,4930,4930,4930,4930,0
|
|
20240326,163400,330726460,4930,4930,4930,4930,0
|
|
20240326,163300,330726460,4930,4930,4930,4930,0
|
|
20240326,163200,330726460,4930,4930,4930,4930,0
|
|
20240326,163100,330726460,4930,4930,4930,4930,0
|
|
20240326,163000,330726460,4930,4930,4930,4930,0
|
|
20240326,162900,330726460,4930,4930,4930,4930,0
|
|
20240326,162800,330726460,4930,4930,4930,4930,602
|
|
20240326,162700,330726460,4930,4930,4930,4930,0
|
|
20240326,162600,330726460,4930,4930,4930,4930,0
|
|
20240326,162500,330726460,4930,4930,4930,4930,0
|
|
20240326,162400,330726460,4930,4930,4930,4930,0
|
|
20240326,162300,330726460,4930,4930,4930,4930,0
|
|
20240326,162200,330726460,4930,4930,4930,4930,0
|
|
20240326,162100,330726460,4930,4930,4930,4930,0
|
|
20240326,162000,330726460,4930,4930,4930,4930,0
|
|
20240326,161900,330726460,4930,4930,4930,4930,0
|
|
20240326,161800,330726460,4930,4930,4930,4930,0
|
|
20240326,161700,330726460,4930,4930,4930,4930,0
|
|
20240326,161600,330726460,4930,4930,4930,4930,0
|
|
20240326,161500,330726460,4930,4930,4930,4930,0
|
|
20240326,161400,330726460,4930,4930,4930,4930,0
|
|
20240326,161300,330726460,4930,4930,4930,4930,0
|
|
20240326,161200,330726460,4930,4930,4930,4930,0
|
|
20240326,161100,330726460,4930,4930,4930,4930,0
|
|
20240326,161000,330726460,4930,4930,4930,4930,0
|
|
20240326,160900,330726460,4930,4930,4930,4930,0
|
|
20240326,160800,330726460,4930,4930,4930,4930,0
|
|
20240326,160700,330726460,4930,4930,4930,4930,0
|
|
20240326,160600,330726460,4930,4930,4930,4930,0
|
|
20240326,160500,330726460,4930,4930,4930,4930,0
|
|
20240326,160400,330726460,4930,4930,4930,4930,0
|
|
20240326,160300,330726460,4930,4930,4930,4930,0
|
|
20240326,160200,330726460,4930,4930,4930,4930,0
|
|
20240326,160100,330726460,4930,4930,4930,4930,0
|
|
20240326,160000,330726460,4930,4930,4930,4930,0
|
|
20240326,155900,330726460,4930,4930,4930,4930,0
|
|
20240326,155800,330726460,4930,4930,4930,4930,602
|
|
20240326,155700,330726460,4930,4930,4930,4930,0
|
|
20240326,155600,330726460,4930,4930,4930,4930,0
|
|
20240326,155500,330726460,4930,4930,4930,4930,0
|
|
20240326,155400,330726460,4930,4930,4930,4930,0
|
|
20240326,155300,330726460,4930,4930,4930,4930,0
|
|
20240326,155200,330726460,4930,4930,4930,4930,0
|
|
20240326,155100,330726460,4930,4930,4930,4930,0
|
|
20240326,155000,330726460,4930,4930,4930,4930,0
|
|
20240326,154900,330726460,4930,4930,4930,4930,0
|
|
20240326,154800,330726460,4930,4930,4930,4930,0
|
|
20240326,154700,330726460,4930,4930,4930,4930,0
|
|
20240326,154600,330726460,4930,4930,4930,4930,0
|
|
20240326,154500,330726460,4930,4930,4930,4930,0
|
|
20240326,154400,330726460,4930,4930,4930,4930,0
|
|
20240326,154300,330726460,4930,4930,4930,4930,0
|
|
20240326,154200,330726460,4930,4930,4930,4930,0
|
|
20240326,154100,330726460,4930,4930,4930,4930,0
|
|
20240326,154000,330726460,4930,4930,4930,4930,0
|
|
20240326,153900,330726460,4930,4930,4930,4930,0
|
|
20240326,153800,330726460,4930,4930,4930,4930,0
|
|
20240326,153700,330726460,4930,4930,4930,4930,0
|
|
20240326,153600,330726460,4930,4930,4930,4930,0
|
|
20240326,153500,330726460,4930,4930,4930,4930,0
|
|
20240326,153400,330726460,4930,4930,4930,4930,0
|
|
20240326,153300,330726460,4930,4930,4930,4930,0
|
|
20240326,153200,330726460,4930,4930,4930,4930,0
|
|
20240326,153100,330726460,4930,4930,4930,4930,0
|
|
20240326,153000,330726460,4930,4930,4930,4930,602
|
|
20240326,152900,327758600,4925,4925,4925,4925,0
|
|
20240326,152800,327758600,4925,4925,4925,4925,0
|
|
20240326,152700,327758600,4925,4925,4925,4925,0
|
|
20240326,152600,327758600,4925,4925,4925,4925,0
|
|
20240326,152500,327758600,4925,4925,4925,4925,0
|
|
20240326,152400,327758600,4925,4925,4925,4925,0
|
|
20240326,152300,327758600,4925,4925,4925,4925,0
|
|
20240326,152200,327758600,4925,4925,4925,4925,0
|
|
20240326,152100,327758600,4925,4925,4925,4925,0
|
|
20240326,152000,327758600,4925,4925,4925,4925,0
|
|
20240326,151900,327758600,4925,4920,4925,4920,368
|
|
20240326,151800,325946605,4915,4925,4925,4915,117
|
|
20240326,151700,325370650,4925,4925,4925,4920,198
|
|
20240326,151600,324395505,4925,4925,4925,4925,73
|
|
20240326,151500,324035980,4925,4925,4925,4925,350
|
|
20240326,151400,322312230,4925,4925,4925,4925,85
|
|
20240326,151300,321893605,4930,4930,4930,4930,0
|
|
20240326,151200,321893605,4930,4930,4930,4930,0
|
|
20240326,151100,321893605,4930,4930,4930,4930,0
|
|
20240326,151000,321893605,4930,4930,4930,4930,0
|
|
20240326,150900,321893605,4930,4930,4930,4930,0
|
|
20240326,150800,321893605,4930,4925,4930,4925,117
|
|
20240326,150700,321317375,4925,4925,4925,4925,200
|
|
20240326,150600,320332375,4925,4925,4925,4925,0
|
|
20240326,150500,320332375,4925,4925,4925,4925,0
|
|
20240326,150400,320332375,4925,4925,4925,4925,7
|
|
20240326,150300,320297900,4930,4930,4930,4930,0
|
|
20240326,150200,320297900,4930,4930,4930,4930,0
|
|
20240326,150100,320297900,4930,4930,4930,4930,0
|
|
20240326,150000,320297900,4930,4930,4930,4930,0
|
|
20240326,145900,320297900,4930,4915,4930,4915,27
|
|
20240326,145800,320165180,4930,4920,4930,4920,1108
|
|
20240326,145700,314703485,4920,4915,4920,4915,401
|
|
20240326,145600,312732565,4920,4920,4920,4920,46
|
|
20240326,145500,312506245,4920,4920,4920,4920,0
|
|
20240326,145400,312506245,4920,4920,4920,4920,0
|
|
20240326,145300,312506245,4920,4925,4925,4920,932
|
|
20240326,145200,307920495,4930,4930,4930,4930,0
|
|
20240326,145100,307920495,4930,4930,4930,4930,2
|
|
20240326,145000,307910635,4925,4925,4925,4925,0
|
|
20240326,144900,307910635,4925,4925,4925,4925,3
|
|
20240326,144800,307895860,4930,4930,4930,4930,0
|
|
20240326,144700,307895860,4930,4930,4930,4930,0
|
|
20240326,144600,307895860,4930,4930,4930,4930,2
|
|
20240326,144500,307886000,4925,4925,4925,4925,0
|
|
20240326,144400,307886000,4925,4925,4925,4925,0
|
|
20240326,144300,307886000,4925,4925,4925,4925,0
|
|
20240326,144200,307886000,4925,4925,4925,4925,0
|
|
20240326,144100,307886000,4925,4925,4925,4925,0
|
|
20240326,144000,307886000,4925,4925,4925,4925,0
|
|
20240326,143900,307886000,4925,4925,4925,4925,0
|
|
20240326,143800,307886000,4925,4925,4925,4925,1000
|
|
20240326,143700,302961000,4925,4925,4925,4925,2
|
|
20240326,143600,302951150,4920,4920,4920,4920,33
|
|
20240326,143500,302788790,4925,4925,4925,4925,0
|
|
20240326,143400,302788790,4925,4925,4925,4925,0
|
|
20240326,143300,302788790,4925,4925,4925,4925,17
|
|
20240326,143200,302705065,4925,4920,4925,4920,4983
|
|
20240326,143100,278164375,4920,4920,4920,4920,0
|
|
20240326,143000,278164375,4920,4920,4920,4920,0
|
|
20240326,142900,278164375,4920,4920,4920,4920,0
|
|
20240326,142800,278164375,4920,4920,4920,4920,0
|
|
20240326,142700,278164375,4920,4920,4920,4920,0
|
|
20240326,142600,278164375,4920,4920,4920,4920,0
|
|
20240326,142500,278164375,4920,4920,4920,4920,0
|
|
20240326,142400,278164375,4920,4920,4920,4920,0
|
|
20240326,142300,278164375,4920,4920,4920,4920,0
|
|
20240326,142200,278164375,4920,4920,4920,4920,0
|
|
20240326,142100,278164375,4920,4920,4920,4920,0
|
|
20240326,142000,278164375,4920,4920,4920,4920,0
|
|
20240326,141900,278164375,4920,4920,4920,4920,274
|
|
20240326,141800,276816295,4925,4925,4925,4925,203
|
|
20240326,141700,275816520,4925,4925,4925,4925,3
|
|
20240326,141600,275801745,4925,4925,4925,4925,0
|
|
20240326,141500,275801745,4925,4925,4925,4925,0
|
|
20240326,141400,275801745,4925,4925,4925,4925,0
|
|
20240326,141300,275801745,4925,4925,4925,4925,0
|
|
20240326,141200,275801745,4925,4925,4925,4925,0
|
|
20240326,141100,275801745,4925,4925,4925,4925,0
|
|
20240326,141000,275801745,4925,4925,4925,4925,0
|
|
20240326,140900,275801745,4925,4925,4925,4925,4058
|
|
20240326,140800,255816095,4920,4920,4920,4920,0
|
|
20240326,140700,255816095,4920,4920,4920,4920,179
|
|
20240326,140600,254935415,4920,4910,4920,4910,4007
|
|
20240326,140500,235238525,4910,4910,4910,4910,0
|
|
20240326,140400,235238525,4910,4910,4910,4910,0
|
|
20240326,140300,235238525,4910,4910,4910,4910,3
|
|
20240326,140200,235223795,4905,4905,4905,4905,0
|
|
20240326,140100,235223795,4905,4905,4905,4905,0
|
|
20240326,140000,235223795,4905,4905,4905,4905,900
|
|
20240326,135900,230809295,4905,4905,4905,4900,1155
|
|
20240326,135800,225148520,4905,4905,4905,4905,0
|
|
20240326,135700,225148520,4905,4905,4905,4905,0
|
|
20240326,135600,225148520,4905,4905,4905,4905,300
|
|
20240326,135500,223677020,4900,4905,4905,4900,2790
|
|
20240326,135400,210004935,4905,4905,4905,4905,52
|
|
20240326,135300,209749875,4905,4905,4905,4905,635
|
|
20240326,135200,206635200,4910,4910,4910,4910,0
|
|
20240326,135100,206635200,4910,4910,4910,4910,1
|
|
20240326,135000,206630290,4905,4905,4905,4905,0
|
|
20240326,134900,206630290,4905,4905,4905,4905,0
|
|
20240326,134800,206630290,4905,4905,4905,4905,0
|
|
20240326,134700,206630290,4905,4905,4905,4905,0
|
|
20240326,134600,206630290,4905,4905,4905,4905,0
|
|
20240326,134500,206630290,4905,4905,4905,4905,0
|
|
20240326,134400,206630290,4905,4905,4905,4905,0
|
|
20240326,134300,206630290,4905,4905,4905,4905,68
|
|
20240326,134200,206296750,4910,4910,4910,4910,0
|
|
20240326,134100,206296750,4910,4910,4910,4910,9
|
|
20240326,134000,206252560,4910,4910,4910,4910,0
|
|
20240326,133900,206252560,4910,4910,4910,4910,0
|
|
20240326,133800,206252560,4910,4910,4910,4910,0
|
|
20240326,133700,206252560,4910,4910,4910,4910,0
|
|
20240326,133600,206252560,4910,4910,4910,4910,17
|
|
20240326,133500,206169090,4915,4915,4915,4915,0
|
|
20240326,133400,206169090,4915,4915,4915,4915,0
|
|
20240326,133300,206169090,4915,4915,4915,4915,0
|
|
20240326,133200,206169090,4915,4915,4915,4915,72
|
|
20240326,133100,205815210,4915,4915,4915,4915,0
|
|
20240326,133000,205815210,4915,4915,4915,4915,25
|
|
20240326,132900,205692335,4915,4915,4915,4915,0
|
|
20240326,132800,205692335,4915,4915,4915,4915,0
|
|
20240326,132700,205692335,4915,4915,4915,4915,0
|
|
20240326,132600,205692335,4915,4915,4915,4915,3
|
|
20240326,132500,205677590,4910,4910,4910,4910,0
|
|
20240326,132400,205677590,4910,4910,4910,4910,0
|
|
20240326,132300,205677590,4910,4910,4910,4910,0
|
|
20240326,132200,205677590,4910,4910,4910,4910,213
|
|
20240326,132100,204631760,4910,4910,4910,4910,0
|
|
20240326,132000,204631760,4910,4910,4910,4910,3000
|
|
20240326,131900,189901760,4905,4905,4905,4905,0
|
|
20240326,131800,189901760,4905,4905,4905,4905,0
|
|
20240326,131700,189901760,4905,4905,4905,4905,0
|
|
20240326,131600,189901760,4905,4905,4905,4905,408
|
|
20240326,131500,187900520,4900,4900,4900,4900,0
|
|
20240326,131400,187900520,4900,4905,4905,4900,1373
|
|
20240326,131300,181172480,4910,4915,4915,4905,4906
|
|
20240326,131200,157089630,4930,4930,4930,4930,0
|
|
20240326,131100,157089630,4930,4925,4930,4925,100
|
|
20240326,131000,156597090,4930,4930,4930,4930,0
|
|
20240326,130900,156597090,4930,4930,4930,4930,0
|
|
20240326,130800,156597090,4930,4930,4930,4930,0
|
|
20240326,130700,156597090,4930,4930,4930,4930,0
|
|
20240326,130600,156597090,4930,4930,4930,4930,1
|
|
20240326,130500,156592160,4920,4930,4930,4920,3
|
|
20240326,130400,156577390,4915,4915,4915,4915,0
|
|
20240326,130300,156577390,4915,4915,4915,4915,300
|
|
20240326,130200,155102890,4920,4920,4920,4920,0
|
|
20240326,130100,155102890,4920,4920,4920,4920,0
|
|
20240326,130000,155102890,4920,4920,4920,4920,0
|
|
20240326,125900,155102890,4920,4920,4920,4920,0
|
|
20240326,125800,155102890,4920,4920,4920,4920,0
|
|
20240326,125700,155102890,4920,4920,4920,4920,333
|
|
20240326,125600,153464530,4930,4930,4930,4930,0
|
|
20240326,125500,153464530,4930,4930,4930,4930,0
|
|
20240326,125400,153464530,4930,4925,4930,4925,6
|
|
20240326,125300,153434975,4925,4925,4925,4925,0
|
|
20240326,125200,153434975,4925,4925,4925,4925,1
|
|
20240326,125100,153430050,4920,4920,4920,4920,0
|
|
20240326,125000,153430050,4920,4920,4920,4920,0
|
|
20240326,124900,153430050,4920,4920,4920,4920,0
|
|
20240326,124800,153430050,4920,4920,4920,4920,421
|
|
20240326,124700,151358730,4920,4920,4920,4920,1000
|
|
20240326,124600,146438730,4925,4925,4925,4925,0
|
|
20240326,124500,146438730,4925,4925,4925,4925,0
|
|
20240326,124400,146438730,4925,4925,4925,4925,0
|
|
20240326,124300,146438730,4925,4925,4925,4925,5
|
|
20240326,124200,146414105,4925,4930,4930,4925,952
|
|
20240326,124100,141725500,4925,4925,4925,4925,0
|
|
20240326,124000,141725500,4925,4925,4925,4925,0
|
|
20240326,123900,141725500,4925,4925,4925,4925,0
|
|
20240326,123800,141725500,4925,4925,4925,4925,26
|
|
20240326,123700,141597450,4930,4930,4930,4930,0
|
|
20240326,123600,141597450,4930,4930,4930,4930,0
|
|
20240326,123500,141597450,4930,4930,4930,4930,4
|
|
20240326,123400,141577730,4930,4930,4930,4930,0
|
|
20240326,123300,141577730,4930,4930,4930,4930,0
|
|
20240326,123200,141577730,4930,4930,4930,4930,0
|
|
20240326,123100,141577730,4930,4930,4930,4930,0
|
|
20240326,123000,141577730,4930,4930,4930,4930,1
|
|
20240326,122900,141572800,4925,4925,4925,4925,4
|
|
20240326,122800,141553100,4930,4930,4930,4930,0
|
|
20240326,122700,141553100,4930,4930,4930,4930,0
|
|
20240326,122600,141553100,4930,4925,4930,4925,26
|
|
20240326,122500,141425045,4930,4930,4930,4930,0
|
|
20240326,122400,141425045,4930,4930,4930,4930,0
|
|
20240326,122300,141425045,4930,4930,4930,4930,0
|
|
20240326,122200,141425045,4930,4930,4930,4930,0
|
|
20240326,122100,141425045,4930,4930,4930,4930,0
|
|
20240326,122000,141425045,4930,4930,4930,4930,0
|
|
20240326,121900,141425045,4930,4930,4930,4930,0
|
|
20240326,121800,141425045,4930,4930,4930,4930,1116
|
|
20240326,121700,135923165,4935,4935,4935,4935,0
|
|
20240326,121600,135923165,4935,4935,4935,4935,0
|
|
20240326,121500,135923165,4935,4935,4935,4935,0
|
|
20240326,121400,135923165,4935,4935,4935,4935,0
|
|
20240326,121300,135923165,4935,4935,4935,4935,0
|
|
20240326,121200,135923165,4935,4935,4935,4935,0
|
|
20240326,121100,135923165,4935,4935,4935,4935,0
|
|
20240326,121000,135923165,4935,4935,4935,4935,0
|
|
20240326,120900,135923165,4935,4935,4935,4935,0
|
|
20240326,120800,135923165,4935,4935,4935,4935,2
|
|
20240326,120700,135913295,4935,4930,4935,4930,16
|
|
20240326,120600,135834410,4930,4930,4930,4930,285
|
|
20240326,120500,134429360,4930,4925,4930,4925,1324
|
|
20240326,120400,127902100,4925,4925,4925,4925,0
|
|
20240326,120300,127902100,4925,4925,4925,4925,0
|
|
20240326,120200,127902100,4925,4925,4925,4925,0
|
|
20240326,120100,127902100,4925,4925,4925,4925,0
|
|
20240326,120000,127902100,4925,4925,4925,4925,0
|
|
20240326,115900,127902100,4925,4925,4925,4925,0
|
|
20240326,115800,127902100,4925,4925,4925,4925,0
|
|
20240326,115700,127902100,4925,4925,4925,4925,0
|
|
20240326,115600,127902100,4925,4925,4925,4925,0
|
|
20240326,115500,127902100,4925,4925,4925,4925,0
|
|
20240326,115400,127902100,4925,4925,4925,4925,0
|
|
20240326,115300,127902100,4925,4920,4930,4920,3555
|
|
20240326,115200,110393740,4915,4915,4915,4915,0
|
|
20240326,115100,110393740,4915,4915,4915,4915,0
|
|
20240326,115000,110393740,4915,4915,4915,4915,0
|
|
20240326,114900,110393740,4915,4915,4915,4915,0
|
|
20240326,114800,110393740,4915,4915,4915,4915,100
|
|
20240326,114700,109902240,4910,4910,4910,4910,0
|
|
20240326,114600,109902240,4910,4910,4910,4910,0
|
|
20240326,114500,109902240,4910,4915,4915,4910,670
|
|
20240326,114400,106612390,4910,4910,4910,4910,0
|
|
20240326,114300,106612390,4910,4910,4910,4910,0
|
|
20240326,114200,106612390,4910,4910,4910,4910,0
|
|
20240326,114100,106612390,4910,4910,4910,4910,0
|
|
20240326,114000,106612390,4910,4910,4910,4910,0
|
|
20240326,113900,106612390,4910,4910,4910,4910,500
|
|
20240326,113800,104157390,4910,4910,4910,4910,0
|
|
20240326,113700,104157390,4910,4920,4920,4910,350
|
|
20240326,113600,102438775,4920,4920,4920,4920,0
|
|
20240326,113500,102438775,4920,4920,4920,4920,100
|
|
20240326,113400,101946775,4925,4925,4925,4925,0
|
|
20240326,113300,101946775,4925,4915,4925,4915,7
|
|
20240326,113200,101912350,4915,4915,4915,4915,0
|
|
20240326,113100,101912350,4915,4915,4915,4915,1
|
|
20240326,113000,101907435,4915,4920,4920,4915,147
|
|
20240326,112900,101184900,4920,4920,4920,4920,0
|
|
20240326,112800,101184900,4920,4920,4920,4920,0
|
|
20240326,112700,101184900,4920,4920,4920,4920,0
|
|
20240326,112600,101184900,4920,4920,4920,4920,3
|
|
20240326,112500,101170140,4930,4930,4930,4930,0
|
|
20240326,112400,101170140,4930,4930,4930,4930,0
|
|
20240326,112300,101170140,4930,4930,4930,4930,0
|
|
20240326,112200,101170140,4930,4930,4930,4930,0
|
|
20240326,112100,101170140,4930,4930,4930,4930,0
|
|
20240326,112000,101170140,4930,4930,4930,4930,0
|
|
20240326,111900,101170140,4930,4930,4930,4930,2753
|
|
20240326,111800,87597850,4930,4930,4930,4930,0
|
|
20240326,111700,87597850,4930,4930,4930,4930,0
|
|
20240326,111600,87597850,4930,4930,4930,4930,0
|
|
20240326,111500,87597850,4930,4930,4930,4930,0
|
|
20240326,111400,87597850,4930,4930,4930,4930,0
|
|
20240326,111300,87597850,4930,4925,4930,4925,104
|
|
20240326,111200,87085640,4925,4920,4925,4920,6
|
|
20240326,111100,87056115,4920,4920,4920,4920,0
|
|
20240326,111000,87056115,4920,4920,4920,4920,0
|
|
20240326,110900,87056115,4920,4920,4920,4920,0
|
|
20240326,110800,87056115,4920,4920,4920,4920,50
|
|
20240326,110700,86810115,4920,4920,4920,4920,29
|
|
20240326,110600,86667435,4930,4930,4930,4930,0
|
|
20240326,110500,86667435,4930,4930,4930,4930,0
|
|
20240326,110400,86667435,4930,4930,4930,4930,0
|
|
20240326,110300,86667435,4930,4930,4930,4930,0
|
|
20240326,110200,86667435,4930,4930,4930,4930,0
|
|
20240326,110100,86667435,4930,4930,4930,4930,0
|
|
20240326,110000,86667435,4930,4930,4930,4930,1
|
|
20240326,105900,86662505,4925,4925,4925,4925,4
|
|
20240326,105800,86642805,4920,4920,4920,4920,200
|
|
20240326,105700,85658805,4920,4920,4920,4920,0
|
|
20240326,105600,85658805,4920,4920,4920,4920,0
|
|
20240326,105500,85658805,4920,4920,4920,4920,201
|
|
20240326,105400,84669885,4915,4915,4915,4915,600
|
|
20240326,105300,81720885,4915,4915,4915,4915,101
|
|
20240326,105200,81224470,4915,4915,4915,4915,301
|
|
20240326,105100,79745055,4915,4910,4915,4910,101
|
|
20240326,105000,79249140,4915,4915,4915,4915,0
|
|
20240326,104900,79249140,4915,4915,4915,4915,0
|
|
20240326,104800,79249140,4915,4915,4915,4915,0
|
|
20240326,104700,79249140,4915,4915,4915,4915,3
|
|
20240326,104600,79234395,4915,4915,4915,4915,561
|
|
20240326,104500,76477080,4915,4915,4915,4915,30
|
|
20240326,104400,76329630,4915,4915,4915,4915,30
|
|
20240326,104300,76182180,4915,4915,4915,4915,1035
|
|
20240326,104200,71095155,4915,4915,4915,4915,30
|
|
20240326,104100,70947705,4915,4915,4915,4915,30
|
|
20240326,104000,70800255,4915,4915,4915,4915,11
|
|
20240326,103900,70746190,4915,4915,4915,4915,66
|
|
20240326,103800,70421800,4915,4920,4920,4915,41
|
|
20240326,103700,70220230,4910,4910,4910,4910,400
|
|
20240326,103600,68256230,4920,4915,4920,4915,92
|
|
20240326,103500,67804040,4920,4915,4920,4915,31
|
|
20240326,103400,67651670,4915,4920,4925,4915,114
|
|
20240326,103300,67091340,4920,4920,4920,4920,3
|
|
20240326,103200,67076580,4920,4920,4925,4920,94
|
|
20240326,103100,66613645,4920,4915,4920,4915,206
|
|
20240326,103000,65601125,4915,4915,4915,4915,60
|
|
20240326,102900,65306225,4915,4915,4915,4915,30
|
|
20240326,102800,65158775,4915,4915,4915,4915,34
|
|
20240326,102700,64991665,4915,4915,4915,4915,30
|
|
20240326,102600,64844215,4915,4915,4915,4910,282
|
|
20240326,102500,63459435,4915,4920,4920,4915,93
|
|
20240326,102400,63002325,4920,4920,4920,4920,348
|
|
20240326,102300,61290165,4925,4930,4930,4915,866
|
|
20240326,102200,57031490,4930,4930,4930,4930,100
|
|
20240326,102100,56538490,4930,4925,4930,4925,2
|
|
20240326,102000,56528635,4910,4910,4910,4910,0
|
|
20240326,101900,56528635,4910,4915,4915,4910,1000
|
|
20240326,101800,51618485,4910,4915,4915,4910,1000
|
|
20240326,101700,46707915,4920,4925,4925,4920,47
|
|
20240326,101600,46476670,4925,4920,4925,4920,5
|
|
20240326,101500,46452065,4920,4920,4920,4920,0
|
|
20240326,101400,46452065,4920,4920,4920,4920,1
|
|
20240326,101300,46447145,4915,4915,4915,4915,0
|
|
20240326,101200,46447145,4915,4915,4915,4915,2
|
|
20240326,101100,46437315,4910,4910,4910,4910,1
|
|
20240326,101000,46432405,4910,4915,4915,4910,300
|
|
20240326,100900,44958375,4925,4925,4925,4925,0
|
|
20240326,100800,44958375,4925,4925,4925,4925,0
|
|
20240326,100700,44958375,4925,4925,4925,4925,0
|
|
20240326,100600,44958375,4925,4925,4925,4925,0
|
|
20240326,100500,44958375,4925,4925,4925,4925,0
|
|
20240326,100400,44958375,4925,4925,4925,4925,0
|
|
20240326,100300,44958375,4925,4920,4925,4920,2
|
|
20240326,100200,44948530,4915,4915,4915,4915,0
|
|
20240326,100100,44948530,4915,4920,4920,4915,385
|
|
20240326,100000,43056150,4925,4925,4925,4925,100
|
|
20240326,095900,42563650,4925,4925,4925,4925,0
|
|
20240326,095800,42563650,4925,4925,4925,4925,0
|
|
20240326,095700,42563650,4925,4925,4925,4925,0
|
|
20240326,095600,42563650,4925,4925,4925,4925,1
|
|
20240326,095500,42558725,4925,4925,4925,4925,0
|
|
20240326,095400,42558725,4925,4920,4925,4920,2
|
|
20240326,095300,42548880,4920,4920,4920,4920,3
|
|
20240326,095200,42534120,4920,4920,4920,4920,0
|
|
20240326,095100,42534120,4920,4920,4920,4920,0
|
|
20240326,095000,42534120,4920,4915,4920,4910,1502
|
|
20240326,094900,35152265,4915,4915,4915,4915,1
|
|
20240326,094800,35147350,4920,4920,4920,4920,100
|
|
20240326,094700,34655350,4920,4915,4920,4915,2
|
|
20240326,094600,34645515,4920,4920,4920,4920,60
|
|
20240326,094500,34350315,4920,4920,4920,4920,39
|
|
20240326,094400,34158435,4920,4920,4920,4920,1
|
|
20240326,094300,34153515,4920,4920,4920,4920,0
|
|
20240326,094200,34153515,4920,4920,4920,4920,1
|
|
20240326,094100,34148595,4930,4930,4930,4930,0
|
|
20240326,094000,34148595,4930,4930,4940,4920,13
|
|
20240326,093900,34084495,4925,4925,4925,4925,0
|
|
20240326,093800,34084495,4925,4915,4930,4910,499
|
|
20240326,093700,31630465,4905,4905,4905,4905,1
|
|
20240326,093600,31625560,4915,4910,4915,4910,492
|
|
20240326,093500,29207835,4910,4910,4910,4910,1
|
|
20240326,093400,29202925,4910,4910,4910,4910,51
|
|
20240326,093300,28952515,4910,4910,4910,4910,1
|
|
20240326,093200,28947605,4905,4905,4905,4905,0
|
|
20240326,093100,28947605,4905,4910,4915,4905,2147
|
|
20240326,093000,18402710,4915,4915,4915,4915,144
|
|
20240326,092900,17694950,4915,4925,4925,4915,315
|
|
20240326,092800,16145145,4925,4925,4925,4925,1610
|
|
20240326,092700,8215895,4925,4925,4925,4925,0
|
|
20240326,092600,8215895,4925,4925,4925,4925,4
|
|
20240326,092500,8196195,4925,4925,4925,4925,0
|
|
20240326,092400,8196195,4925,4925,4925,4925,0
|
|
20240326,092300,8196195,4925,4925,4925,4925,1
|
|
20240326,092200,8191270,4935,4935,4935,4935,0
|
|
20240326,092100,8191270,4935,4925,4935,4925,6
|
|
20240326,092000,8161680,4925,4925,4925,4925,1
|
|
20240326,091900,8156755,4925,4925,4925,4925,1
|
|
20240326,091800,8151830,4930,4930,4930,4930,0
|
|
20240326,091700,8151830,4930,4930,4930,4930,2
|
|
20240326,091600,8141970,4935,4920,4940,4920,5
|
|
20240326,091500,8117300,4945,4945,4945,4945,0
|
|
20240326,091400,8117300,4945,4945,4945,4945,2
|
|
20240326,091300,8107410,4920,4920,4920,4920,2
|
|
20240326,091200,8097570,4925,4925,4925,4925,1
|
|
20240326,091100,8092645,4955,4955,4955,4955,2
|
|
20240326,091000,8082735,4925,4925,4925,4925,1
|
|
20240326,090900,8077810,4915,4915,4915,4915,194
|
|
20240326,090800,7124300,4920,4925,4925,4920,224
|
|
20240326,090700,6021650,4925,4925,4925,4925,0
|
|
20240326,090600,6021650,4925,4925,4925,4925,2
|
|
20240326,090500,6011800,4925,4935,4935,4925,1105
|
|
20240326,090400,564090,4955,4955,4955,4955,20
|
|
20240326,090300,464990,4935,4935,4935,4935,2
|
|
20240326,090200,455120,4960,4960,4960,4960,5
|
|
20240326,090100,430320,4960,4965,4965,4935,5
|
|
20240326,090000,405560,4940,4975,4975,4940,82
|