676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,201300,1907079885,4900,4900,4900,4900,3755
|
|
20240320,201200,1907079885,4900,4900,4900,4900,0
|
|
20240320,201100,1907079885,4900,4900,4900,4900,0
|
|
20240320,201000,1907079885,4900,4900,4900,4900,0
|
|
20240320,200900,1907079885,4900,4900,4900,4900,0
|
|
20240320,200800,1907079885,4900,4900,4900,4900,0
|
|
20240320,200700,1907079885,4900,4900,4900,4900,0
|
|
20240320,200600,1907079885,4900,4900,4900,4900,0
|
|
20240320,200500,1907079885,4900,4900,4900,4900,0
|
|
20240320,200400,1907079885,4900,4900,4900,4900,0
|
|
20240320,200300,1907079885,4900,4900,4900,4900,0
|
|
20240320,200200,1907079885,4900,4900,4900,4900,0
|
|
20240320,200100,1907079885,4900,4900,4900,4900,0
|
|
20240320,200000,1907079885,4900,4900,4900,4900,0
|
|
20240320,195900,1907079885,4900,4900,4900,4900,0
|
|
20240320,195800,1907079885,4900,4900,4900,4900,0
|
|
20240320,195700,1907079885,4900,4900,4900,4900,0
|
|
20240320,195600,1907079885,4900,4900,4900,4900,0
|
|
20240320,195500,1907079885,4900,4900,4900,4900,0
|
|
20240320,195400,1907079885,4900,4900,4900,4900,0
|
|
20240320,195300,1907079885,4900,4900,4900,4900,0
|
|
20240320,195200,1907079885,4900,4900,4900,4900,0
|
|
20240320,195100,1907079885,4900,4900,4900,4900,0
|
|
20240320,195000,1907079885,4900,4900,4900,4900,0
|
|
20240320,194900,1907079885,4900,4900,4900,4900,0
|
|
20240320,194800,1907079885,4900,4900,4900,4900,0
|
|
20240320,194700,1907079885,4900,4900,4900,4900,0
|
|
20240320,194600,1907079885,4900,4900,4900,4900,0
|
|
20240320,194500,1907079885,4900,4900,4900,4900,0
|
|
20240320,194400,1907079885,4900,4900,4900,4900,0
|
|
20240320,194300,1907079885,4900,4900,4900,4900,3755
|
|
20240320,194200,1907079885,4900,4900,4900,4900,0
|
|
20240320,194100,1907079885,4900,4900,4900,4900,0
|
|
20240320,194000,1907079885,4900,4900,4900,4900,0
|
|
20240320,193900,1907079885,4900,4900,4900,4900,0
|
|
20240320,193800,1907079885,4900,4900,4900,4900,0
|
|
20240320,193700,1907079885,4900,4900,4900,4900,0
|
|
20240320,193600,1907079885,4900,4900,4900,4900,0
|
|
20240320,193500,1907079885,4900,4900,4900,4900,0
|
|
20240320,193400,1907079885,4900,4900,4900,4900,0
|
|
20240320,193300,1907079885,4900,4900,4900,4900,0
|
|
20240320,193200,1907079885,4900,4900,4900,4900,0
|
|
20240320,193100,1907079885,4900,4900,4900,4900,0
|
|
20240320,193000,1907079885,4900,4900,4900,4900,0
|
|
20240320,192900,1907079885,4900,4900,4900,4900,0
|
|
20240320,192800,1907079885,4900,4900,4900,4900,0
|
|
20240320,192700,1907079885,4900,4900,4900,4900,0
|
|
20240320,192600,1907079885,4900,4900,4900,4900,0
|
|
20240320,192500,1907079885,4900,4900,4900,4900,0
|
|
20240320,192400,1907079885,4900,4900,4900,4900,0
|
|
20240320,192300,1907079885,4900,4900,4900,4900,0
|
|
20240320,192200,1907079885,4900,4900,4900,4900,0
|
|
20240320,192100,1907079885,4900,4900,4900,4900,0
|
|
20240320,192000,1907079885,4900,4900,4900,4900,0
|
|
20240320,191900,1907079885,4900,4900,4900,4900,0
|
|
20240320,191800,1907079885,4900,4900,4900,4900,0
|
|
20240320,191700,1907079885,4900,4900,4900,4900,0
|
|
20240320,191600,1907079885,4900,4900,4900,4900,0
|
|
20240320,191500,1907079885,4900,4900,4900,4900,0
|
|
20240320,191400,1907079885,4900,4900,4900,4900,0
|
|
20240320,191300,1907079885,4900,4900,4900,4900,3755
|
|
20240320,191200,1907079885,4900,4900,4900,4900,0
|
|
20240320,191100,1907079885,4900,4900,4900,4900,0
|
|
20240320,191000,1907079885,4900,4900,4900,4900,0
|
|
20240320,190900,1907079885,4900,4900,4900,4900,0
|
|
20240320,190800,1907079885,4900,4900,4900,4900,0
|
|
20240320,190700,1907079885,4900,4900,4900,4900,0
|
|
20240320,190600,1907079885,4900,4900,4900,4900,0
|
|
20240320,190500,1907079885,4900,4900,4900,4900,0
|
|
20240320,190400,1907079885,4900,4900,4900,4900,0
|
|
20240320,190300,1907079885,4900,4900,4900,4900,0
|
|
20240320,190200,1907079885,4900,4900,4900,4900,0
|
|
20240320,190100,1907079885,4900,4900,4900,4900,0
|
|
20240320,190000,1907079885,4900,4900,4900,4900,0
|
|
20240320,185900,1907079885,4900,4900,4900,4900,0
|
|
20240320,185800,1907079885,4900,4900,4900,4900,0
|
|
20240320,185700,1907079885,4900,4900,4900,4900,0
|
|
20240320,185600,1907079885,4900,4900,4900,4900,0
|
|
20240320,185500,1907079885,4900,4900,4900,4900,0
|
|
20240320,185400,1907079885,4900,4900,4900,4900,0
|
|
20240320,185300,1907079885,4900,4900,4900,4900,0
|
|
20240320,185200,1907079885,4900,4900,4900,4900,0
|
|
20240320,185100,1907079885,4900,4900,4900,4900,0
|
|
20240320,185000,1907079885,4900,4900,4900,4900,0
|
|
20240320,184900,1907079885,4900,4900,4900,4900,0
|
|
20240320,184800,1907079885,4900,4900,4900,4900,0
|
|
20240320,184700,1907079885,4900,4900,4900,4900,0
|
|
20240320,184600,1907079885,4900,4900,4900,4900,0
|
|
20240320,184500,1907079885,4900,4900,4900,4900,0
|
|
20240320,184400,1907079885,4900,4900,4900,4900,0
|
|
20240320,184300,1907079885,4900,4900,4900,4900,3755
|
|
20240320,184200,1907079885,4900,4900,4900,4900,0
|
|
20240320,184100,1907079885,4900,4900,4900,4900,0
|
|
20240320,184000,1907079885,4900,4900,4900,4900,0
|
|
20240320,183900,1907079885,4900,4900,4900,4900,0
|
|
20240320,183800,1907079885,4900,4900,4900,4900,0
|
|
20240320,183700,1907079885,4900,4900,4900,4900,0
|
|
20240320,183600,1907079885,4900,4900,4900,4900,0
|
|
20240320,183500,1907079885,4900,4900,4900,4900,0
|
|
20240320,183400,1907079885,4900,4900,4900,4900,0
|
|
20240320,183300,1907079885,4900,4900,4900,4900,0
|
|
20240320,183200,1907079885,4900,4900,4900,4900,0
|
|
20240320,183100,1907079885,4900,4900,4900,4900,0
|
|
20240320,183000,1907079885,4900,4900,4900,4900,0
|
|
20240320,182900,1907079885,4900,4900,4900,4900,0
|
|
20240320,182800,1907079885,4900,4900,4900,4900,0
|
|
20240320,182700,1907079885,4900,4900,4900,4900,0
|
|
20240320,182600,1907079885,4900,4900,4900,4900,0
|
|
20240320,182500,1907079885,4900,4900,4900,4900,0
|
|
20240320,182400,1907079885,4900,4900,4900,4900,0
|
|
20240320,182300,1907079885,4900,4900,4900,4900,0
|
|
20240320,182200,1907079885,4900,4900,4900,4900,0
|
|
20240320,182100,1907079885,4900,4900,4900,4900,0
|
|
20240320,182000,1907079885,4900,4900,4900,4900,0
|
|
20240320,181900,1907079885,4900,4900,4900,4900,0
|
|
20240320,181800,1907079885,4900,4900,4900,4900,0
|
|
20240320,181700,1907079885,4900,4900,4900,4900,0
|
|
20240320,181600,1907079885,4900,4900,4900,4900,0
|
|
20240320,181500,1907079885,4900,4900,4900,4900,0
|
|
20240320,181400,1907079885,4900,4900,4900,4900,0
|
|
20240320,181300,1907079885,4900,4900,4900,4900,3755
|
|
20240320,181200,1907079885,4900,4900,4900,4900,0
|
|
20240320,181100,1907079885,4900,4900,4900,4900,0
|
|
20240320,181000,1907079885,4900,4900,4900,4900,0
|
|
20240320,180900,1907079885,4900,4900,4900,4900,0
|
|
20240320,180800,1907079885,4900,4900,4900,4900,0
|
|
20240320,180700,1907079885,4900,4900,4900,4900,0
|
|
20240320,180600,1907079885,4900,4900,4900,4900,0
|
|
20240320,180500,1907079885,4900,4900,4900,4900,0
|
|
20240320,180400,1907079885,4900,4900,4900,4900,0
|
|
20240320,180300,1907079885,4900,4900,4900,4900,0
|
|
20240320,180200,1907079885,4900,4900,4900,4900,0
|
|
20240320,180100,1907079885,4900,4900,4900,4900,0
|
|
20240320,180000,1907079885,4900,4900,4900,4900,0
|
|
20240320,175900,1907079885,4900,4900,4900,4900,0
|
|
20240320,175800,1907079885,4900,4900,4900,4900,0
|
|
20240320,175700,1907079885,4900,4900,4900,4900,0
|
|
20240320,175600,1907079885,4900,4900,4900,4900,0
|
|
20240320,175500,1907079885,4900,4900,4900,4900,0
|
|
20240320,175400,1907079885,4900,4900,4900,4900,0
|
|
20240320,175300,1907079885,4900,4900,4900,4900,0
|
|
20240320,175200,1907079885,4900,4900,4900,4900,0
|
|
20240320,175100,1907079885,4900,4900,4900,4900,0
|
|
20240320,175000,1907079885,4900,4900,4900,4900,0
|
|
20240320,174900,1907079885,4900,4900,4900,4900,0
|
|
20240320,174800,1907079885,4900,4900,4900,4900,0
|
|
20240320,174700,1907079885,4900,4900,4900,4900,0
|
|
20240320,174600,1907079885,4900,4900,4900,4900,0
|
|
20240320,174500,1907079885,4900,4900,4900,4900,0
|
|
20240320,174400,1907079885,4900,4900,4900,4900,0
|
|
20240320,174300,1907079885,4900,4900,4900,4900,3755
|
|
20240320,174200,1907079885,4900,4900,4900,4900,0
|
|
20240320,174100,1907079885,4900,4900,4900,4900,0
|
|
20240320,174000,1907079885,4900,4900,4900,4900,0
|
|
20240320,173900,1907079885,4900,4900,4900,4900,0
|
|
20240320,173800,1907079885,4900,4900,4900,4900,0
|
|
20240320,173700,1907079885,4900,4900,4900,4900,0
|
|
20240320,173600,1907079885,4900,4900,4900,4900,0
|
|
20240320,173500,1907079885,4900,4900,4900,4900,0
|
|
20240320,173400,1907079885,4900,4900,4900,4900,0
|
|
20240320,173300,1907079885,4900,4900,4900,4900,0
|
|
20240320,173200,1907079885,4900,4900,4900,4900,0
|
|
20240320,173100,1907079885,4900,4900,4900,4900,0
|
|
20240320,173000,1907079885,4900,4900,4900,4900,0
|
|
20240320,172900,1907079885,4900,4900,4900,4900,0
|
|
20240320,172800,1907079885,4900,4900,4900,4900,0
|
|
20240320,172700,1907079885,4900,4900,4900,4900,0
|
|
20240320,172600,1907079885,4900,4900,4900,4900,0
|
|
20240320,172500,1907079885,4900,4900,4900,4900,0
|
|
20240320,172400,1907079885,4900,4900,4900,4900,0
|
|
20240320,172300,1907079885,4900,4900,4900,4900,0
|
|
20240320,172200,1907079885,4900,4900,4900,4900,0
|
|
20240320,172100,1907079885,4900,4900,4900,4900,0
|
|
20240320,172000,1907079885,4900,4900,4900,4900,0
|
|
20240320,171900,1907079885,4900,4900,4900,4900,0
|
|
20240320,171800,1907079885,4900,4900,4900,4900,0
|
|
20240320,171700,1907079885,4900,4900,4900,4900,0
|
|
20240320,171600,1907079885,4900,4900,4900,4900,0
|
|
20240320,171500,1907079885,4900,4900,4900,4900,0
|
|
20240320,171400,1907079885,4900,4900,4900,4900,0
|
|
20240320,171300,1907079885,4900,4900,4900,4900,3755
|
|
20240320,171200,1907079885,4900,4900,4900,4900,0
|
|
20240320,171100,1907079885,4900,4900,4900,4900,0
|
|
20240320,171000,1907079885,4900,4900,4900,4900,0
|
|
20240320,170900,1907079885,4900,4900,4900,4900,0
|
|
20240320,170800,1907079885,4900,4900,4900,4900,0
|
|
20240320,170700,1907079885,4900,4900,4900,4900,0
|
|
20240320,170600,1907079885,4900,4900,4900,4900,0
|
|
20240320,170500,1907079885,4900,4900,4900,4900,0
|
|
20240320,170400,1907079885,4900,4900,4900,4900,0
|
|
20240320,170300,1907079885,4900,4900,4900,4900,0
|
|
20240320,170200,1907079885,4900,4900,4900,4900,0
|
|
20240320,170100,1907079885,4900,4900,4900,4900,0
|
|
20240320,170000,1907079885,4900,4900,4900,4900,0
|
|
20240320,165900,1907079885,4900,4900,4900,4900,0
|
|
20240320,165800,1907079885,4900,4900,4900,4900,0
|
|
20240320,165700,1907079885,4900,4900,4900,4900,0
|
|
20240320,165600,1907079885,4900,4900,4900,4900,0
|
|
20240320,165500,1907079885,4900,4900,4900,4900,0
|
|
20240320,165400,1907079885,4900,4900,4900,4900,0
|
|
20240320,165300,1907079885,4900,4900,4900,4900,0
|
|
20240320,165200,1907079885,4900,4900,4900,4900,0
|
|
20240320,165100,1907079885,4900,4900,4900,4900,0
|
|
20240320,165000,1907079885,4900,4900,4900,4900,0
|
|
20240320,164900,1907079885,4900,4900,4900,4900,0
|
|
20240320,164800,1907079885,4900,4900,4900,4900,0
|
|
20240320,164700,1907079885,4900,4900,4900,4900,0
|
|
20240320,164600,1907079885,4900,4900,4900,4900,0
|
|
20240320,164500,1907079885,4900,4900,4900,4900,0
|
|
20240320,164400,1907079885,4900,4900,4900,4900,0
|
|
20240320,164300,1907079885,4900,4900,4900,4900,3755
|
|
20240320,164200,1907079885,4900,4900,4900,4900,0
|
|
20240320,164100,1907079885,4900,4900,4900,4900,0
|
|
20240320,164000,1907079885,4900,4900,4900,4900,0
|
|
20240320,163900,1907079885,4900,4900,4900,4900,0
|
|
20240320,163800,1907079885,4900,4900,4900,4900,0
|
|
20240320,163700,1907079885,4900,4900,4900,4900,0
|
|
20240320,163600,1907079885,4900,4900,4900,4900,0
|
|
20240320,163500,1907079885,4900,4900,4900,4900,0
|
|
20240320,163400,1907079885,4900,4900,4900,4900,0
|
|
20240320,163300,1907079885,4900,4900,4900,4900,0
|
|
20240320,163200,1907079885,4900,4900,4900,4900,0
|
|
20240320,163100,1907079885,4900,4900,4900,4900,0
|
|
20240320,163000,1907079885,4900,4900,4900,4900,0
|
|
20240320,162900,1907079885,4900,4900,4900,4900,0
|
|
20240320,162800,1907079885,4900,4900,4900,4900,0
|
|
20240320,162700,1907079885,4900,4900,4900,4900,0
|
|
20240320,162600,1907079885,4900,4900,4900,4900,0
|
|
20240320,162500,1907079885,4900,4900,4900,4900,0
|
|
20240320,162400,1907079885,4900,4900,4900,4900,0
|
|
20240320,162300,1907079885,4900,4900,4900,4900,0
|
|
20240320,162200,1907079885,4900,4900,4900,4900,0
|
|
20240320,162100,1907079885,4900,4900,4900,4900,0
|
|
20240320,162000,1907079885,4900,4900,4900,4900,0
|
|
20240320,161900,1907079885,4900,4900,4900,4900,0
|
|
20240320,161800,1907079885,4900,4900,4900,4900,0
|
|
20240320,161700,1907079885,4900,4900,4900,4900,0
|
|
20240320,161600,1907079885,4900,4900,4900,4900,0
|
|
20240320,161500,1907079885,4900,4900,4900,4900,0
|
|
20240320,161400,1907079885,4900,4900,4900,4900,0
|
|
20240320,161300,1907079885,4900,4900,4900,4900,3755
|
|
20240320,161200,1907079885,4900,4900,4900,4900,0
|
|
20240320,161100,1907079885,4900,4900,4900,4900,0
|
|
20240320,161000,1907079885,4900,4900,4900,4900,0
|
|
20240320,160900,1907079885,4900,4900,4900,4900,0
|
|
20240320,160800,1907079885,4900,4900,4900,4900,0
|
|
20240320,160700,1907079885,4900,4900,4900,4900,0
|
|
20240320,160600,1907079885,4900,4900,4900,4900,0
|
|
20240320,160500,1907079885,4900,4900,4900,4900,0
|
|
20240320,160400,1907079885,4900,4900,4900,4900,0
|
|
20240320,160300,1907079885,4900,4900,4900,4900,0
|
|
20240320,160200,1907079885,4900,4900,4900,4900,0
|
|
20240320,160100,1907079885,4900,4900,4900,4900,0
|
|
20240320,160000,1907079885,4900,4900,4900,4900,0
|
|
20240320,155900,1907079885,4900,4900,4900,4900,0
|
|
20240320,155800,1907079885,4900,4900,4900,4900,0
|
|
20240320,155700,1907079885,4900,4900,4900,4900,0
|
|
20240320,155600,1907079885,4900,4900,4900,4900,0
|
|
20240320,155500,1907079885,4900,4900,4900,4900,0
|
|
20240320,155400,1907079885,4900,4900,4900,4900,0
|
|
20240320,155300,1907079885,4900,4900,4900,4900,0
|
|
20240320,155200,1907079885,4900,4900,4900,4900,0
|
|
20240320,155100,1907079885,4900,4900,4900,4900,0
|
|
20240320,155000,1907079885,4900,4900,4900,4900,0
|
|
20240320,154900,1907079885,4900,4900,4900,4900,0
|
|
20240320,154800,1907079885,4900,4900,4900,4900,0
|
|
20240320,154700,1907079885,4900,4900,4900,4900,0
|
|
20240320,154600,1907079885,4900,4900,4900,4900,0
|
|
20240320,154500,1907079885,4900,4900,4900,4900,0
|
|
20240320,154400,1907079885,4900,4900,4900,4900,0
|
|
20240320,154300,1907079885,4900,4900,4900,4900,3755
|
|
20240320,154200,1907079885,4900,4900,4900,4900,0
|
|
20240320,154100,1907079885,4900,4900,4900,4900,0
|
|
20240320,154000,1907079885,4900,4900,4900,4900,0
|
|
20240320,153900,1907079885,4900,4900,4900,4900,0
|
|
20240320,153800,1907079885,4900,4900,4900,4900,0
|
|
20240320,153700,1907079885,4900,4900,4900,4900,0
|
|
20240320,153600,1907079885,4900,4900,4900,4900,0
|
|
20240320,153500,1907079885,4900,4900,4900,4900,0
|
|
20240320,153400,1907079885,4900,4900,4900,4900,0
|
|
20240320,153300,1907079885,4900,4900,4900,4900,0
|
|
20240320,153200,1907079885,4900,4900,4900,4900,0
|
|
20240320,153100,1907079885,4900,4900,4900,4900,0
|
|
20240320,153000,1907079885,4900,4900,4900,4900,3755
|
|
20240320,152900,1888680385,4920,4920,4920,4920,0
|
|
20240320,152800,1888680385,4920,4920,4920,4920,0
|
|
20240320,152700,1888680385,4920,4920,4920,4920,0
|
|
20240320,152600,1888680385,4920,4920,4920,4920,0
|
|
20240320,152500,1888680385,4920,4920,4920,4920,0
|
|
20240320,152400,1888680385,4920,4920,4920,4920,0
|
|
20240320,152300,1888680385,4920,4920,4920,4920,0
|
|
20240320,152200,1888680385,4920,4920,4920,4920,0
|
|
20240320,152100,1888680385,4920,4920,4920,4920,0
|
|
20240320,152000,1888680385,4920,4920,4920,4920,0
|
|
20240320,151900,1888680385,4920,4900,4920,4895,2609
|
|
20240320,151800,1875870070,4900,4900,4910,4890,2670
|
|
20240320,151700,1862803270,4910,4910,4910,4900,4128
|
|
20240320,151600,1842550875,4905,4910,4910,4905,152
|
|
20240320,151500,1841805280,4915,4900,4915,4900,67
|
|
20240320,151400,1841476965,4910,4915,4915,4910,150
|
|
20240320,151300,1840739965,4915,4915,4915,4915,15
|
|
20240320,151200,1840666240,4915,4900,4915,4900,55
|
|
20240320,151100,1840395975,4900,4900,4900,4895,682
|
|
20240320,151000,1837056175,4900,4900,4900,4900,7
|
|
20240320,150900,1837021875,4900,4910,4915,4900,1516
|
|
20240320,150800,1829592805,4915,4915,4915,4915,91
|
|
20240320,150700,1829145540,4915,4915,4915,4915,633
|
|
20240320,150600,1826034345,4910,4915,4920,4910,167
|
|
20240320,150500,1825213540,4910,4915,4920,4910,210
|
|
20240320,150400,1824181570,4920,4915,4920,4910,323
|
|
20240320,150300,1822594995,4915,4915,4915,4915,117
|
|
20240320,150200,1822019940,4910,4910,4915,4910,839
|
|
20240320,150100,1817900445,4910,4910,4910,4910,156
|
|
20240320,150000,1817134485,4915,4890,4915,4890,902
|
|
20240320,145900,1812719155,4915,4915,4915,4890,575
|
|
20240320,145800,1809901960,4915,4910,4915,4910,186
|
|
20240320,145700,1808987870,4910,4910,4915,4910,126
|
|
20240320,145600,1808369005,4905,4910,4910,4905,134
|
|
20240320,145500,1807711220,4910,4915,4915,4910,205
|
|
20240320,145400,1806704105,4915,4910,4915,4910,134
|
|
20240320,145300,1806046160,4910,4910,4910,4895,535
|
|
20240320,145200,1803426255,4910,4915,4915,4910,168
|
|
20240320,145100,1802600705,4915,4915,4915,4915,51
|
|
20240320,145000,1802350040,4925,4925,4925,4895,717
|
|
20240320,144900,1798834810,4915,4910,4915,4905,278
|
|
20240320,144800,1797468690,4915,4920,4925,4915,204
|
|
20240320,144700,1796465620,4920,4920,4920,4915,210
|
|
20240320,144600,1795432450,4920,4925,4925,4920,133
|
|
20240320,144500,1794777925,4930,4920,4930,4920,266
|
|
20240320,144400,1793468600,4920,4915,4920,4915,127
|
|
20240320,144300,1792843925,4915,4920,4920,4915,282
|
|
20240320,144200,1791457570,4920,4925,4925,4920,1649
|
|
20240320,144100,1783344395,4930,4930,4930,4920,327
|
|
20240320,144000,1781733620,4925,4930,4930,4925,104
|
|
20240320,143900,1781220975,4925,4925,4930,4925,125
|
|
20240320,143800,1780605340,4925,4930,4930,4925,413
|
|
20240320,143700,1778571310,4925,4920,4930,4920,1257
|
|
20240320,143600,1772386180,4920,4925,4925,4920,514
|
|
20240320,143500,1769856770,4925,4925,4930,4920,135
|
|
20240320,143400,1769191955,4925,4925,4925,4920,839
|
|
20240320,143300,1765059930,4925,4925,4925,4925,94
|
|
20240320,143200,1764596980,4925,4925,4925,4925,111
|
|
20240320,143100,1764050305,4925,4920,4925,4920,1579
|
|
20240320,143000,1756281620,4920,4925,4925,4920,1973
|
|
20240320,142900,1746574050,4925,4920,4925,4920,1579
|
|
20240320,142800,1738798210,4925,4920,4925,4920,657
|
|
20240320,142700,1735565270,4925,4930,4930,4925,208
|
|
20240320,142600,1734540415,4930,4925,4930,4920,335
|
|
20240320,142500,1732889090,4925,4925,4925,4925,132
|
|
20240320,142400,1732238990,4920,4920,4930,4920,125
|
|
20240320,142300,1731623260,4925,4915,4930,4915,91
|
|
20240320,142200,1731175090,4930,4920,4930,4915,592
|
|
20240320,142100,1728261480,4920,4925,4925,4920,343
|
|
20240320,142000,1726573605,4925,4920,4925,4920,9
|
|
20240320,141900,1726529300,4905,4925,4925,4880,1001
|
|
20240320,141800,1721635035,4930,4930,4930,4920,167
|
|
20240320,141700,1720811805,4935,4935,4935,4930,215
|
|
20240320,141600,1719751030,4930,4935,4935,4930,150
|
|
20240320,141500,1719011345,4935,4930,4935,4930,176
|
|
20240320,141400,1718143075,4935,4930,4935,4930,118
|
|
20240320,141300,1717560895,4930,4930,4930,4930,243
|
|
20240320,141200,1716362905,4930,4925,4930,4925,114
|
|
20240320,141100,1715801275,4925,4920,4930,4920,55
|
|
20240320,141000,1715530435,4900,4920,4920,4900,430
|
|
20240320,140900,1713418185,4920,4915,4920,4910,748
|
|
20240320,140800,1709740100,4920,4915,4920,4915,197
|
|
20240320,140700,1708771840,4915,4920,4920,4915,176
|
|
20240320,140600,1707906385,4920,4915,4920,4915,322
|
|
20240320,140500,1706323265,4915,4920,4920,4915,161
|
|
20240320,140400,1705531765,4915,4915,4915,4910,97
|
|
20240320,140300,1705055020,4915,4930,4930,4915,398
|
|
20240320,140200,1703095210,4930,4910,4930,4910,11226
|
|
20240320,140100,1647870240,4905,4910,4920,4905,130
|
|
20240320,140000,1647231425,4920,4915,4920,4915,373
|
|
20240320,135900,1645398125,4915,4915,4915,4915,103
|
|
20240320,135800,1644891880,4915,4910,4915,4910,162
|
|
20240320,135700,1644096225,4910,4910,4910,4905,141
|
|
20240320,135600,1643404100,4910,4895,4910,4895,1101
|
|
20240320,135500,1637998720,4900,4900,4910,4900,112
|
|
20240320,135400,1637449910,4910,4900,4910,4900,106
|
|
20240320,135300,1636930500,4910,4905,4910,4905,1100
|
|
20240320,135200,1631530155,4905,4885,4905,4885,1973
|
|
20240320,135100,1621870795,4905,4905,4905,4905,0
|
|
20240320,135000,1621870795,4905,4890,4905,4880,3947
|
|
20240320,134900,1602586145,4920,4920,4920,4920,501
|
|
20240320,134800,1600121225,4920,4920,4920,4920,0
|
|
20240320,134700,1600121225,4920,4890,4920,4890,36
|
|
20240320,134600,1599944635,4895,4895,4895,4895,0
|
|
20240320,134500,1599944635,4895,4895,4895,4895,1
|
|
20240320,134400,1599939740,4890,4895,4895,4890,593
|
|
20240320,134300,1597037470,4915,4915,4915,4915,15
|
|
20240320,134200,1596963745,4915,4915,4915,4915,0
|
|
20240320,134100,1596963745,4915,4915,4915,4915,2
|
|
20240320,134000,1596953915,4900,4915,4915,4900,201
|
|
20240320,133900,1595969000,4895,4910,4915,4895,331
|
|
20240320,133800,1594347855,4915,4915,4915,4915,1
|
|
20240320,133700,1594342940,4900,4900,4900,4900,51
|
|
20240320,133600,1594093040,4900,4900,4900,4900,472
|
|
20240320,133500,1591780240,4915,4915,4915,4915,0
|
|
20240320,133400,1591780240,4915,4915,4920,4915,400
|
|
20240320,133300,1589812540,4920,4915,4920,4915,260
|
|
20240320,133200,1588533595,4925,4925,4925,4925,0
|
|
20240320,133100,1588533595,4925,4925,4925,4925,0
|
|
20240320,133000,1588533595,4925,4925,4925,4925,0
|
|
20240320,132900,1588533595,4925,4925,4925,4925,100
|
|
20240320,132800,1588041095,4920,4920,4920,4920,0
|
|
20240320,132700,1588041095,4920,4920,4920,4920,0
|
|
20240320,132600,1588041095,4920,4920,4920,4920,0
|
|
20240320,132500,1588041095,4920,4920,4920,4920,0
|
|
20240320,132400,1588041095,4920,4895,4920,4895,51
|
|
20240320,132300,1587790200,4900,4900,4900,4900,204
|
|
20240320,132200,1586790600,4900,4915,4915,4900,8
|
|
20240320,132100,1586751370,4920,4920,4920,4920,26
|
|
20240320,132000,1586623450,4920,4920,4920,4920,500
|
|
20240320,131900,1584163450,4920,4920,4920,4920,0
|
|
20240320,131800,1584163450,4920,4920,4920,4920,1
|
|
20240320,131700,1584158530,4915,4915,4915,4915,200
|
|
20240320,131600,1583175530,4915,4915,4915,4915,75
|
|
20240320,131500,1582806905,4915,4915,4915,4915,0
|
|
20240320,131400,1582806905,4915,4915,4915,4915,1
|
|
20240320,131300,1582801990,4900,4900,4900,4900,362
|
|
20240320,131200,1581028190,4915,4900,4915,4900,139
|
|
20240320,131100,1580347075,4920,4920,4920,4920,0
|
|
20240320,131000,1580347075,4920,4920,4920,4920,0
|
|
20240320,130900,1580347075,4920,4920,4920,4920,1
|
|
20240320,130800,1580342155,4920,4900,4920,4900,4
|
|
20240320,130700,1580322535,4900,4900,4900,4900,1
|
|
20240320,130600,1580317635,4920,4920,4920,4920,0
|
|
20240320,130500,1580317635,4920,4915,4920,4915,94
|
|
20240320,130400,1579855620,4915,4915,4915,4915,0
|
|
20240320,130300,1579855620,4915,4915,4915,4915,1
|
|
20240320,130200,1579850705,4880,4915,4915,4880,5
|
|
20240320,130100,1579826270,4880,4915,4915,4880,308
|
|
20240320,130000,1578323150,4880,4910,4915,4880,316
|
|
20240320,125900,1576779915,4920,4920,4920,4920,1
|
|
20240320,125800,1576774995,4890,4890,4890,4890,1
|
|
20240320,125700,1576770105,4920,4920,4920,4920,0
|
|
20240320,125600,1576770105,4920,4915,4920,4915,304
|
|
20240320,125500,1575275440,4915,4885,4915,4885,3
|
|
20240320,125400,1575260755,4920,4920,4920,4920,0
|
|
20240320,125300,1575260755,4920,4920,4920,4920,0
|
|
20240320,125200,1575260755,4920,4885,4920,4885,393
|
|
20240320,125100,1573340915,4920,4920,4920,4920,1
|
|
20240320,125000,1573335995,4885,4890,4890,4885,300
|
|
20240320,124900,1571870145,4920,4905,4920,4905,4
|
|
20240320,124800,1571850500,4905,4885,4905,4885,135
|
|
20240320,124700,1571191005,4905,4890,4905,4885,151
|
|
20240320,124600,1570452665,4905,4890,4905,4890,123
|
|
20240320,124500,1569851180,4910,4910,4910,4910,0
|
|
20240320,124400,1569851180,4910,4910,4910,4910,67
|
|
20240320,124300,1569522210,4885,4885,4910,4885,601
|
|
20240320,124200,1566586300,4920,4920,4920,4920,0
|
|
20240320,124100,1566586300,4920,4920,4920,4920,2
|
|
20240320,124000,1566576460,4880,4900,4900,4880,378
|
|
20240320,123900,1564729440,4900,4900,4900,4900,25
|
|
20240320,123800,1564606940,4910,4910,4910,4910,122
|
|
20240320,123700,1564007920,4910,4910,4910,4910,0
|
|
20240320,123600,1564007920,4910,4910,4910,4910,10
|
|
20240320,123500,1563958820,4910,4910,4910,4910,0
|
|
20240320,123400,1563958820,4910,4910,4910,4910,0
|
|
20240320,123300,1563958820,4910,4910,4910,4910,0
|
|
20240320,123200,1563958820,4910,4910,4910,4910,44
|
|
20240320,123100,1563742780,4910,4910,4910,4910,1
|
|
20240320,123000,1563737870,4920,4920,4920,4920,0
|
|
20240320,122900,1563737870,4920,4920,4920,4920,0
|
|
20240320,122800,1563737870,4920,4900,4920,4900,101
|
|
20240320,122700,1563241840,4880,4900,4900,4880,25
|
|
20240320,122600,1563119800,4885,4900,4900,4885,300
|
|
20240320,122500,1561653505,4915,4905,4915,4905,79
|
|
20240320,122400,1561266000,4930,4930,4930,4930,0
|
|
20240320,122300,1561266000,4930,4930,4930,4930,0
|
|
20240320,122200,1561266000,4930,4925,4930,4900,22
|
|
20240320,122100,1561157915,4925,4900,4925,4895,104
|
|
20240320,122000,1560648330,4895,4890,4895,4890,9
|
|
20240320,121900,1560604295,4900,4900,4900,4900,0
|
|
20240320,121800,1560604295,4900,4900,4900,4885,407
|
|
20240320,121700,1558610085,4900,4900,4900,4900,1
|
|
20240320,121600,1558605185,4900,4900,4900,4880,3
|
|
20240320,121500,1558590505,4900,4900,4900,4900,10
|
|
20240320,121400,1558541505,4900,4900,4900,4875,403
|
|
20240320,121300,1556575805,4900,4900,4900,4900,1
|
|
20240320,121200,1556570905,4900,4880,4900,4880,2557
|
|
20240320,121100,1544089225,4900,4900,4900,4900,0
|
|
20240320,121000,1544089225,4900,4900,4900,4900,0
|
|
20240320,120900,1544089225,4900,4900,4900,4900,0
|
|
20240320,120800,1544089225,4900,4900,4900,4875,208
|
|
20240320,120700,1543070200,4900,4875,4900,4875,106
|
|
20240320,120600,1542553425,4905,4905,4905,4905,0
|
|
20240320,120500,1542553425,4905,4900,4905,4875,1613
|
|
20240320,120400,1534680835,4890,4900,4900,4890,73
|
|
20240320,120300,1534323165,4905,4905,4905,4905,50
|
|
20240320,120200,1534077915,4905,4875,4905,4875,102
|
|
20240320,120100,1533578265,4870,4895,4895,4870,3480
|
|
20240320,120000,1516586920,4930,4930,4930,4930,0
|
|
20240320,115900,1516586920,4930,4910,4930,4910,2
|
|
20240320,115800,1516577080,4910,4910,4910,4910,1014
|
|
20240320,115700,1511598340,4900,4910,4910,4900,525
|
|
20240320,115600,1509021000,4910,4910,4910,4910,34
|
|
20240320,115500,1508854060,4935,4935,4935,4935,0
|
|
20240320,115400,1508854060,4935,4930,4935,4910,754
|
|
20240320,115300,1505146050,4930,4910,4930,4910,6
|
|
20240320,115200,1505116570,4930,4935,4935,4910,7
|
|
20240320,115100,1505082155,4930,4925,4930,4925,500
|
|
20240320,115000,1502617165,4930,4930,4930,4930,1
|
|
20240320,114900,1502612235,4930,4910,4930,4910,19
|
|
20240320,114800,1502518925,4935,4935,4935,4935,1
|
|
20240320,114700,1502513990,4935,4935,4935,4935,0
|
|
20240320,114600,1502513990,4935,4910,4935,4905,48
|
|
20240320,114500,1502278430,4935,4920,4935,4920,504
|
|
20240320,114400,1499798675,4920,4910,4920,4905,527
|
|
20240320,114300,1497211055,4915,4910,4915,4910,767
|
|
20240320,114200,1493442530,4910,4910,4910,4910,0
|
|
20240320,114100,1493442530,4910,4895,4910,4895,11
|
|
20240320,114000,1493388670,4910,4910,4910,4910,4
|
|
20240320,113900,1493369030,4910,4910,4910,4910,0
|
|
20240320,113800,1493369030,4910,4910,4910,4910,1
|
|
20240320,113700,1493364120,4910,4890,4910,4890,253
|
|
20240320,113600,1492126680,4910,4910,4910,4890,807
|
|
20240320,113500,1488180410,4890,4915,4915,4890,205
|
|
20240320,113400,1487172960,4915,4915,4915,4890,235
|
|
20240320,113300,1486018185,4915,4900,4915,4900,201
|
|
20240320,113200,1485033270,4900,4890,4900,4890,141
|
|
20240320,113100,1484343470,4900,4900,4900,4900,251
|
|
20240320,113000,1483113570,4890,4895,4895,4890,4
|
|
20240320,112900,1483094000,4900,4890,4900,4890,2
|
|
20240320,112800,1483084210,4895,4905,4905,4895,1698
|
|
20240320,112700,1474769360,4905,4900,4905,4900,770
|
|
20240320,112600,1470995785,4900,4905,4905,4900,1368
|
|
20240320,112500,1464286905,4905,4920,4920,4905,1975
|
|
20240320,112400,1454589095,4920,4920,4920,4920,407
|
|
20240320,112300,1452586655,4920,4935,4935,4920,1051
|
|
20240320,112200,1447412915,4950,4950,4950,4950,0
|
|
20240320,112100,1447412915,4950,4940,4950,4940,229
|
|
20240320,112000,1446281645,4940,4940,4940,4940,82
|
|
20240320,111900,1445876565,4940,4940,4940,4940,0
|
|
20240320,111800,1445876565,4940,4940,4940,4940,38
|
|
20240320,111700,1445688845,4940,4940,4940,4940,1004
|
|
20240320,111600,1440729085,4970,4945,4970,4945,66
|
|
20240320,111500,1440402690,4975,4975,4975,4975,1
|
|
20240320,111400,1440397715,4955,4955,4955,4955,1000
|
|
20240320,111300,1435442715,4950,4955,4980,4945,1038
|
|
20240320,111200,1430302985,4955,4945,4955,4940,617
|
|
20240320,111100,1427246865,4945,4940,4945,4940,1235
|
|
20240320,111000,1421139800,4940,4940,4945,4940,1002
|
|
20240320,110900,1416189915,4925,4925,4940,4925,508
|
|
20240320,110800,1413687760,4940,4920,4940,4920,53
|
|
20240320,110700,1413426060,4940,4940,4940,4940,2
|
|
20240320,110600,1413416180,4920,4935,4945,4920,1574
|
|
20240320,110500,1405654760,4945,4945,4945,4940,1067
|
|
20240320,110400,1400383770,4945,4945,4960,4945,6002
|
|
20240320,110300,1370703865,4950,4965,4965,4950,5610
|
|
20240320,110200,1342906635,4980,4975,4980,4965,649
|
|
20240320,110100,1339679985,4975,4975,4975,4975,913
|
|
20240320,110000,1335137810,4975,4990,4990,4975,835
|
|
20240320,105900,1330983200,4990,4980,4990,4970,1937
|
|
20240320,105800,1321344235,4980,4980,4980,4980,258
|
|
20240320,105700,1320059395,4985,4980,4985,4980,63
|
|
20240320,105600,1319745555,4975,4980,4980,4975,846
|
|
20240320,105500,1315536295,4975,4980,4985,4975,2127
|
|
20240320,105400,1304952380,4985,4980,4985,4970,4359
|
|
20240320,105300,1283248695,4980,4995,4995,4975,3130
|
|
20240320,105200,1267646220,4995,4995,4995,4990,1322
|
|
20240320,105100,1261046705,4995,5010,5010,4995,2270
|
|
20240320,105000,1249690090,5000,5010,5020,4995,5849
|
|
20240320,104900,1220402275,5000,4990,5000,4985,29894
|
|
20240320,104800,1070993420,4995,4985,4995,4980,4751
|
|
20240320,104700,1047293820,4980,4985,4985,4980,822
|
|
20240320,104600,1043200080,4985,4985,4985,4965,514
|
|
20240320,104500,1040639980,4990,4995,4995,4990,784
|
|
20240320,104400,1036727725,4990,4965,4990,4965,9244
|
|
20240320,104300,990686565,4960,4960,4965,4960,1190
|
|
20240320,104200,984784160,4960,4960,4960,4960,769
|
|
20240320,104100,980969920,4950,4955,4960,4950,1258
|
|
20240320,104000,974735300,4960,4960,4960,4960,395
|
|
20240320,103900,972776100,4960,4955,4960,4955,1691
|
|
20240320,103800,964389640,4955,4950,4955,4950,372
|
|
20240320,103700,962546625,4955,4955,4955,4950,135
|
|
20240320,103600,961877735,4955,4945,4955,4945,936
|
|
20240320,103500,957245425,4935,4935,4935,4935,1962
|
|
20240320,103400,947562955,4940,4930,4940,4925,1148
|
|
20240320,103300,941895465,4930,4935,4935,4930,106
|
|
20240320,103200,941372730,4940,4920,4940,4920,224
|
|
20240320,103100,940268250,4925,4940,4940,4915,1162
|
|
20240320,103000,934555760,4940,4945,4945,4905,6719
|
|
20240320,102900,901546445,4935,4940,4945,4930,265
|
|
20240320,102800,900237990,4935,4950,4950,4925,1416
|
|
20240320,102700,893249635,4950,4945,4950,4945,297
|
|
20240320,102600,891779585,4945,4935,4945,4925,394
|
|
20240320,102500,889833755,4930,4930,4935,4930,160
|
|
20240320,102400,889044660,4930,4940,4940,4925,3060
|
|
20240320,102300,873929810,4940,4950,4950,4940,327
|
|
20240320,102200,872312835,4950,4955,4955,4950,549
|
|
20240320,102100,869594205,4955,4975,4980,4950,4565
|
|
20240320,102000,846979875,4970,4970,4980,4965,800
|
|
20240320,101900,843005900,4985,4980,4985,4960,2251
|
|
20240320,101800,831818555,4980,4980,4980,4975,316
|
|
20240320,101700,830245200,4975,4990,4990,4975,1849
|
|
20240320,101600,821034080,4990,4990,4995,4985,4188
|
|
20240320,101500,800140015,4990,4990,4990,4985,2700
|
|
20240320,101400,786667030,4985,4990,4990,4985,3533
|
|
20240320,101300,769045970,4990,4990,4990,4985,4943
|
|
20240320,101200,744402260,4990,4985,4990,4980,2563
|
|
20240320,101100,731625120,4980,4970,4985,4960,9299
|
|
20240320,101000,685323605,4975,4965,4980,4965,3405
|
|
20240320,100900,668377780,4975,4985,4985,4965,7029
|
|
20240320,100800,633396425,4985,4950,4985,4950,17255
|
|
20240320,100700,547586195,4945,4955,4960,4945,1374
|
|
20240320,100600,540778260,4955,4950,4960,4950,2741
|
|
20240320,100500,527196610,4955,4950,4955,4945,2411
|
|
20240320,100400,515257800,4950,4935,4955,4930,7823
|
|
20240320,100300,476609150,4935,4915,4935,4915,1854
|
|
20240320,100200,467472450,4920,4920,4920,4915,693
|
|
20240320,100100,464063640,4925,4895,4925,4895,1760
|
|
20240320,100000,455413675,4895,4880,4895,4880,554
|
|
20240320,095900,452706580,4880,4885,4885,4880,90
|
|
20240320,095800,452266970,4885,4875,4885,4875,192
|
|
20240320,095700,451329950,4875,4875,4875,4835,1757
|
|
20240320,095600,442820385,4880,4880,4880,4875,125
|
|
20240320,095500,442210390,4880,4880,4880,4875,125
|
|
20240320,095400,441600405,4885,4880,4885,4835,1634
|
|
20240320,095300,433656015,4880,4880,4880,4880,15
|
|
20240320,095200,433582815,4885,4855,4885,4855,840
|
|
20240320,095100,429485435,4880,4880,4880,4880,100
|
|
20240320,095000,428997435,4880,4870,4880,4830,1301
|
|
20240320,094900,422693340,4870,4845,4870,4845,797
|
|
20240320,094800,418831850,4870,4870,4870,4850,720
|
|
20240320,094700,415333810,4870,4850,4870,4850,432
|
|
20240320,094600,413229990,4875,4855,4875,4855,617
|
|
20240320,094500,410223235,4860,4860,4860,4860,9
|
|
20240320,094400,410179495,4860,4870,4870,4860,39
|
|
20240320,094300,409989855,4875,4865,4880,4865,60
|
|
20240320,094200,409697595,4865,4860,4865,4855,203
|
|
20240320,094100,408710920,4865,4840,4865,4840,1300
|
|
20240320,094000,402408915,4830,4850,4850,4830,46
|
|
20240320,093900,402186715,4830,4840,4840,4830,504
|
|
20240320,093800,399751900,4855,4855,4855,4855,0
|
|
20240320,093700,399751900,4855,4835,4855,4830,648
|
|
20240320,093600,396621200,4855,4835,4855,4830,445
|
|
20240320,093500,394467995,4855,4855,4855,4845,347
|
|
20240320,093400,392784310,4855,4845,4870,4835,2691
|
|
20240320,093300,379769055,4840,4840,4840,4840,300
|
|
20240320,093200,378317055,4870,4850,4875,4840,1136
|
|
20240320,093100,372814805,4875,4850,4875,4850,204
|
|
20240320,093000,371825355,4875,4850,4875,4850,568
|
|
20240320,092900,369070520,4850,4870,4870,4850,105
|
|
20240320,092800,368559210,4875,4850,4875,4850,558
|
|
20240320,092700,365852860,4880,4880,4880,4880,0
|
|
20240320,092600,365852860,4880,4870,4880,4850,1627
|
|
20240320,092500,357945015,4870,4880,4880,4870,1146
|
|
20240320,092400,352359690,4875,4880,4880,4875,3002
|
|
20240320,092300,337717550,4885,4880,4885,4880,225
|
|
20240320,092200,336619545,4885,4890,4895,4885,5105
|
|
20240320,092100,311678900,4895,4900,4900,4890,15
|
|
20240320,092000,311605515,4885,4895,4900,4885,3181
|
|
20240320,091900,296038395,4900,4900,4920,4900,636
|
|
20240320,091800,292920850,4900,4900,4920,4890,233
|
|
20240320,091700,291779210,4925,4925,4925,4925,216
|
|
20240320,091600,290715410,4925,4920,4925,4920,31
|
|
20240320,091500,290562835,4930,4905,4930,4905,650
|
|
20240320,091400,287367885,4905,4905,4905,4885,8
|
|
20240320,091300,287328765,4880,4940,4940,4880,2940
|
|
20240320,091200,272961895,4920,4935,4940,4920,4019
|
|
20240320,091100,253123180,4940,4930,4940,4930,10008
|
|
20240320,091000,203743020,4935,4910,4950,4910,10048
|
|
20240320,090900,154152290,4910,4900,4910,4885,65
|
|
20240320,090800,153834555,4900,4890,4900,4880,1139
|
|
20240320,090700,148264400,4885,4885,4890,4880,1623
|
|
20240320,090600,140343055,4885,4895,4895,4885,197
|
|
20240320,090500,139379615,4895,4890,4895,4880,3435
|
|
20240320,090400,122597395,4895,4920,4920,4895,1693
|
|
20240320,090300,114268700,4920,4900,4920,4900,2012
|
|
20240320,090200,104372590,4900,4910,4910,4900,724
|
|
20240320,090100,100821260,4915,4895,4915,4885,1889
|
|
20240320,090000,91553705,4900,4945,4945,4900,18582
|