674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,201100,1636269650,4980,4980,4980,4980,5038
|
|
20240322,201000,1636269650,4980,4980,4980,4980,0
|
|
20240322,200900,1636269650,4980,4980,4980,4980,0
|
|
20240322,200800,1636269650,4980,4980,4980,4980,0
|
|
20240322,200700,1636269650,4980,4980,4980,4980,0
|
|
20240322,200600,1636269650,4980,4980,4980,4980,0
|
|
20240322,200500,1636269650,4980,4980,4980,4980,0
|
|
20240322,200400,1636269650,4980,4980,4980,4980,0
|
|
20240322,200300,1636269650,4980,4980,4980,4980,0
|
|
20240322,200200,1636269650,4980,4980,4980,4980,0
|
|
20240322,200100,1636269650,4980,4980,4980,4980,0
|
|
20240322,200000,1636269650,4980,4980,4980,4980,0
|
|
20240322,195900,1636269650,4980,4980,4980,4980,0
|
|
20240322,195800,1636269650,4980,4980,4980,4980,0
|
|
20240322,195700,1636269650,4980,4980,4980,4980,0
|
|
20240322,195600,1636269650,4980,4980,4980,4980,0
|
|
20240322,195500,1636269650,4980,4980,4980,4980,0
|
|
20240322,195400,1636269650,4980,4980,4980,4980,0
|
|
20240322,195300,1636269650,4980,4980,4980,4980,0
|
|
20240322,195200,1636269650,4980,4980,4980,4980,0
|
|
20240322,195100,1636269650,4980,4980,4980,4980,0
|
|
20240322,195000,1636269650,4980,4980,4980,4980,0
|
|
20240322,194900,1636269650,4980,4980,4980,4980,0
|
|
20240322,194800,1636269650,4980,4980,4980,4980,0
|
|
20240322,194700,1636269650,4980,4980,4980,4980,0
|
|
20240322,194600,1636269650,4980,4980,4980,4980,0
|
|
20240322,194500,1636269650,4980,4980,4980,4980,0
|
|
20240322,194400,1636269650,4980,4980,4980,4980,0
|
|
20240322,194300,1636269650,4980,4980,4980,4980,0
|
|
20240322,194200,1636269650,4980,4980,4980,4980,0
|
|
20240322,194100,1636269650,4980,4980,4980,4980,5038
|
|
20240322,194000,1636269650,4980,4980,4980,4980,0
|
|
20240322,193900,1636269650,4980,4980,4980,4980,0
|
|
20240322,193800,1636269650,4980,4980,4980,4980,0
|
|
20240322,193700,1636269650,4980,4980,4980,4980,0
|
|
20240322,193600,1636269650,4980,4980,4980,4980,0
|
|
20240322,193500,1636269650,4980,4980,4980,4980,0
|
|
20240322,193400,1636269650,4980,4980,4980,4980,0
|
|
20240322,193300,1636269650,4980,4980,4980,4980,0
|
|
20240322,193200,1636269650,4980,4980,4980,4980,0
|
|
20240322,193100,1636269650,4980,4980,4980,4980,0
|
|
20240322,193000,1636269650,4980,4980,4980,4980,0
|
|
20240322,192900,1636269650,4980,4980,4980,4980,0
|
|
20240322,192800,1636269650,4980,4980,4980,4980,0
|
|
20240322,192700,1636269650,4980,4980,4980,4980,0
|
|
20240322,192600,1636269650,4980,4980,4980,4980,0
|
|
20240322,192500,1636269650,4980,4980,4980,4980,0
|
|
20240322,192400,1636269650,4980,4980,4980,4980,0
|
|
20240322,192300,1636269650,4980,4980,4980,4980,0
|
|
20240322,192200,1636269650,4980,4980,4980,4980,0
|
|
20240322,192100,1636269650,4980,4980,4980,4980,0
|
|
20240322,192000,1636269650,4980,4980,4980,4980,0
|
|
20240322,191900,1636269650,4980,4980,4980,4980,0
|
|
20240322,191800,1636269650,4980,4980,4980,4980,0
|
|
20240322,191700,1636269650,4980,4980,4980,4980,0
|
|
20240322,191600,1636269650,4980,4980,4980,4980,0
|
|
20240322,191500,1636269650,4980,4980,4980,4980,0
|
|
20240322,191400,1636269650,4980,4980,4980,4980,0
|
|
20240322,191300,1636269650,4980,4980,4980,4980,0
|
|
20240322,191200,1636269650,4980,4980,4980,4980,0
|
|
20240322,191100,1636269650,4980,4980,4980,4980,5038
|
|
20240322,191000,1636269650,4980,4980,4980,4980,0
|
|
20240322,190900,1636269650,4980,4980,4980,4980,0
|
|
20240322,190800,1636269650,4980,4980,4980,4980,0
|
|
20240322,190700,1636269650,4980,4980,4980,4980,0
|
|
20240322,190600,1636269650,4980,4980,4980,4980,0
|
|
20240322,190500,1636269650,4980,4980,4980,4980,0
|
|
20240322,190400,1636269650,4980,4980,4980,4980,0
|
|
20240322,190300,1636269650,4980,4980,4980,4980,0
|
|
20240322,190200,1636269650,4980,4980,4980,4980,0
|
|
20240322,190100,1636269650,4980,4980,4980,4980,0
|
|
20240322,190000,1636269650,4980,4980,4980,4980,0
|
|
20240322,185900,1636269650,4980,4980,4980,4980,0
|
|
20240322,185800,1636269650,4980,4980,4980,4980,0
|
|
20240322,185700,1636269650,4980,4980,4980,4980,0
|
|
20240322,185600,1636269650,4980,4980,4980,4980,0
|
|
20240322,185500,1636269650,4980,4980,4980,4980,0
|
|
20240322,185400,1636269650,4980,4980,4980,4980,0
|
|
20240322,185300,1636269650,4980,4980,4980,4980,0
|
|
20240322,185200,1636269650,4980,4980,4980,4980,0
|
|
20240322,185100,1636269650,4980,4980,4980,4980,0
|
|
20240322,185000,1636269650,4980,4980,4980,4980,0
|
|
20240322,184900,1636269650,4980,4980,4980,4980,0
|
|
20240322,184800,1636269650,4980,4980,4980,4980,0
|
|
20240322,184700,1636269650,4980,4980,4980,4980,0
|
|
20240322,184600,1636269650,4980,4980,4980,4980,0
|
|
20240322,184500,1636269650,4980,4980,4980,4980,0
|
|
20240322,184400,1636269650,4980,4980,4980,4980,0
|
|
20240322,184300,1636269650,4980,4980,4980,4980,0
|
|
20240322,184200,1636269650,4980,4980,4980,4980,0
|
|
20240322,184100,1636269650,4980,4980,4980,4980,5038
|
|
20240322,184000,1636269650,4980,4980,4980,4980,0
|
|
20240322,183900,1636269650,4980,4980,4980,4980,0
|
|
20240322,183800,1636269650,4980,4980,4980,4980,0
|
|
20240322,183700,1636269650,4980,4980,4980,4980,0
|
|
20240322,183600,1636269650,4980,4980,4980,4980,0
|
|
20240322,183500,1636269650,4980,4980,4980,4980,0
|
|
20240322,183400,1636269650,4980,4980,4980,4980,0
|
|
20240322,183300,1636269650,4980,4980,4980,4980,0
|
|
20240322,183200,1636269650,4980,4980,4980,4980,0
|
|
20240322,183100,1636269650,4980,4980,4980,4980,0
|
|
20240322,183000,1636269650,4980,4980,4980,4980,0
|
|
20240322,182900,1636269650,4980,4980,4980,4980,0
|
|
20240322,182800,1636269650,4980,4980,4980,4980,0
|
|
20240322,182700,1636269650,4980,4980,4980,4980,0
|
|
20240322,182600,1636269650,4980,4980,4980,4980,0
|
|
20240322,182500,1636269650,4980,4980,4980,4980,0
|
|
20240322,182400,1636269650,4980,4980,4980,4980,0
|
|
20240322,182300,1636269650,4980,4980,4980,4980,0
|
|
20240322,182200,1636269650,4980,4980,4980,4980,0
|
|
20240322,182100,1636269650,4980,4980,4980,4980,0
|
|
20240322,182000,1636269650,4980,4980,4980,4980,0
|
|
20240322,181900,1636269650,4980,4980,4980,4980,0
|
|
20240322,181800,1636269650,4980,4980,4980,4980,0
|
|
20240322,181700,1636269650,4980,4980,4980,4980,0
|
|
20240322,181600,1636269650,4980,4980,4980,4980,0
|
|
20240322,181500,1636269650,4980,4980,4980,4980,0
|
|
20240322,181400,1636269650,4980,4980,4980,4980,0
|
|
20240322,181300,1636269650,4980,4980,4980,4980,0
|
|
20240322,181200,1636269650,4980,4980,4980,4980,0
|
|
20240322,181100,1636269650,4980,4980,4980,4980,5038
|
|
20240322,181000,1636269650,4980,4980,4980,4980,0
|
|
20240322,180900,1636269650,4980,4980,4980,4980,0
|
|
20240322,180800,1636269650,4980,4980,4980,4980,0
|
|
20240322,180700,1636269650,4980,4980,4980,4980,0
|
|
20240322,180600,1636269650,4980,4980,4980,4980,0
|
|
20240322,180500,1636269650,4980,4980,4980,4980,0
|
|
20240322,180400,1636269650,4980,4980,4980,4980,0
|
|
20240322,180300,1636269650,4980,4980,4980,4980,0
|
|
20240322,180200,1636269650,4980,4980,4980,4980,0
|
|
20240322,180100,1636269650,4980,4980,4980,4980,0
|
|
20240322,180000,1636269650,4980,4980,4980,4980,0
|
|
20240322,175900,1636269650,4980,4980,4980,4980,0
|
|
20240322,175800,1636269650,4980,4980,4980,4980,0
|
|
20240322,175700,1636269650,4980,4980,4980,4980,0
|
|
20240322,175600,1636269650,4980,4980,4980,4980,0
|
|
20240322,175500,1636269650,4980,4980,4980,4980,0
|
|
20240322,175400,1636269650,4980,4980,4980,4980,0
|
|
20240322,175300,1636269650,4980,4980,4980,4980,0
|
|
20240322,175200,1636269650,4980,4980,4980,4980,0
|
|
20240322,175100,1636269650,4980,4980,4980,4980,0
|
|
20240322,175000,1636269650,4980,4980,4980,4980,0
|
|
20240322,174900,1636269650,4980,4980,4980,4980,0
|
|
20240322,174800,1636269650,4980,4980,4980,4980,0
|
|
20240322,174700,1636269650,4980,4980,4980,4980,0
|
|
20240322,174600,1636269650,4980,4980,4980,4980,0
|
|
20240322,174500,1636269650,4980,4980,4980,4980,0
|
|
20240322,174400,1636269650,4980,4980,4980,4980,0
|
|
20240322,174300,1636269650,4980,4980,4980,4980,0
|
|
20240322,174200,1636269650,4980,4980,4980,4980,0
|
|
20240322,174100,1636269650,4980,4980,4980,4980,5038
|
|
20240322,174000,1636269650,4980,4980,4980,4980,0
|
|
20240322,173900,1636269650,4980,4980,4980,4980,0
|
|
20240322,173800,1636269650,4980,4980,4980,4980,0
|
|
20240322,173700,1636269650,4980,4980,4980,4980,0
|
|
20240322,173600,1636269650,4980,4980,4980,4980,0
|
|
20240322,173500,1636269650,4980,4980,4980,4980,0
|
|
20240322,173400,1636269650,4980,4980,4980,4980,0
|
|
20240322,173300,1636269650,4980,4980,4980,4980,0
|
|
20240322,173200,1636269650,4980,4980,4980,4980,0
|
|
20240322,173100,1636269650,4980,4980,4980,4980,0
|
|
20240322,173000,1636269650,4980,4980,4980,4980,0
|
|
20240322,172900,1636269650,4980,4980,4980,4980,0
|
|
20240322,172800,1636269650,4980,4980,4980,4980,0
|
|
20240322,172700,1636269650,4980,4980,4980,4980,0
|
|
20240322,172600,1636269650,4980,4980,4980,4980,0
|
|
20240322,172500,1636269650,4980,4980,4980,4980,0
|
|
20240322,172400,1636269650,4980,4980,4980,4980,0
|
|
20240322,172300,1636269650,4980,4980,4980,4980,0
|
|
20240322,172200,1636269650,4980,4980,4980,4980,0
|
|
20240322,172100,1636269650,4980,4980,4980,4980,0
|
|
20240322,172000,1636269650,4980,4980,4980,4980,0
|
|
20240322,171900,1636269650,4980,4980,4980,4980,0
|
|
20240322,171800,1636269650,4980,4980,4980,4980,0
|
|
20240322,171700,1636269650,4980,4980,4980,4980,0
|
|
20240322,171600,1636269650,4980,4980,4980,4980,0
|
|
20240322,171500,1636269650,4980,4980,4980,4980,0
|
|
20240322,171400,1636269650,4980,4980,4980,4980,0
|
|
20240322,171300,1636269650,4980,4980,4980,4980,0
|
|
20240322,171200,1636269650,4980,4980,4980,4980,0
|
|
20240322,171100,1636269650,4980,4980,4980,4980,5038
|
|
20240322,171000,1636269650,4980,4980,4980,4980,0
|
|
20240322,170900,1636269650,4980,4980,4980,4980,0
|
|
20240322,170800,1636269650,4980,4980,4980,4980,0
|
|
20240322,170700,1636269650,4980,4980,4980,4980,0
|
|
20240322,170600,1636269650,4980,4980,4980,4980,0
|
|
20240322,170500,1636269650,4980,4980,4980,4980,0
|
|
20240322,170400,1636269650,4980,4980,4980,4980,0
|
|
20240322,170300,1636269650,4980,4980,4980,4980,0
|
|
20240322,170200,1636269650,4980,4980,4980,4980,0
|
|
20240322,170100,1636269650,4980,4980,4980,4980,0
|
|
20240322,170000,1636269650,4980,4980,4980,4980,0
|
|
20240322,165900,1636269650,4980,4980,4980,4980,0
|
|
20240322,165800,1636269650,4980,4980,4980,4980,0
|
|
20240322,165700,1636269650,4980,4980,4980,4980,0
|
|
20240322,165600,1636269650,4980,4980,4980,4980,0
|
|
20240322,165500,1636269650,4980,4980,4980,4980,0
|
|
20240322,165400,1636269650,4980,4980,4980,4980,0
|
|
20240322,165300,1636269650,4980,4980,4980,4980,0
|
|
20240322,165200,1636269650,4980,4980,4980,4980,0
|
|
20240322,165100,1636269650,4980,4980,4980,4980,0
|
|
20240322,165000,1636269650,4980,4980,4980,4980,0
|
|
20240322,164900,1636269650,4980,4980,4980,4980,0
|
|
20240322,164800,1636269650,4980,4980,4980,4980,0
|
|
20240322,164700,1636269650,4980,4980,4980,4980,0
|
|
20240322,164600,1636269650,4980,4980,4980,4980,0
|
|
20240322,164500,1636269650,4980,4980,4980,4980,0
|
|
20240322,164400,1636269650,4980,4980,4980,4980,0
|
|
20240322,164300,1636269650,4980,4980,4980,4980,0
|
|
20240322,164200,1636269650,4980,4980,4980,4980,0
|
|
20240322,164100,1636269650,4980,4980,4980,4980,5038
|
|
20240322,164000,1636269650,4980,4980,4980,4980,0
|
|
20240322,163900,1636269650,4980,4980,4980,4980,0
|
|
20240322,163800,1636269650,4980,4980,4980,4980,0
|
|
20240322,163700,1636269650,4980,4980,4980,4980,0
|
|
20240322,163600,1636269650,4980,4980,4980,4980,0
|
|
20240322,163500,1636269650,4980,4980,4980,4980,0
|
|
20240322,163400,1636269650,4980,4980,4980,4980,0
|
|
20240322,163300,1636269650,4980,4980,4980,4980,0
|
|
20240322,163200,1636269650,4980,4980,4980,4980,0
|
|
20240322,163100,1636269650,4980,4980,4980,4980,0
|
|
20240322,163000,1636269650,4980,4980,4980,4980,0
|
|
20240322,162900,1636269650,4980,4980,4980,4980,0
|
|
20240322,162800,1636269650,4980,4980,4980,4980,0
|
|
20240322,162700,1636269650,4980,4980,4980,4980,0
|
|
20240322,162600,1636269650,4980,4980,4980,4980,0
|
|
20240322,162500,1636269650,4980,4980,4980,4980,0
|
|
20240322,162400,1636269650,4980,4980,4980,4980,0
|
|
20240322,162300,1636269650,4980,4980,4980,4980,0
|
|
20240322,162200,1636269650,4980,4980,4980,4980,0
|
|
20240322,162100,1636269650,4980,4980,4980,4980,0
|
|
20240322,162000,1636269650,4980,4980,4980,4980,0
|
|
20240322,161900,1636269650,4980,4980,4980,4980,0
|
|
20240322,161800,1636269650,4980,4980,4980,4980,0
|
|
20240322,161700,1636269650,4980,4980,4980,4980,0
|
|
20240322,161600,1636269650,4980,4980,4980,4980,0
|
|
20240322,161500,1636269650,4980,4980,4980,4980,0
|
|
20240322,161400,1636269650,4980,4980,4980,4980,0
|
|
20240322,161300,1636269650,4980,4980,4980,4980,0
|
|
20240322,161200,1636269650,4980,4980,4980,4980,0
|
|
20240322,161100,1636269650,4980,4980,4980,4980,5038
|
|
20240322,161000,1636269650,4980,4980,4980,4980,0
|
|
20240322,160900,1636269650,4980,4980,4980,4980,0
|
|
20240322,160800,1636269650,4980,4980,4980,4980,0
|
|
20240322,160700,1636269650,4980,4980,4980,4980,0
|
|
20240322,160600,1636269650,4980,4980,4980,4980,0
|
|
20240322,160500,1636269650,4980,4980,4980,4980,0
|
|
20240322,160400,1636269650,4980,4980,4980,4980,0
|
|
20240322,160300,1636269650,4980,4980,4980,4980,0
|
|
20240322,160200,1636269650,4980,4980,4980,4980,0
|
|
20240322,160100,1636269650,4980,4980,4980,4980,0
|
|
20240322,160000,1636269650,4980,4980,4980,4980,0
|
|
20240322,155900,1636269650,4980,4980,4980,4980,0
|
|
20240322,155800,1636269650,4980,4980,4980,4980,0
|
|
20240322,155700,1636269650,4980,4980,4980,4980,0
|
|
20240322,155600,1636269650,4980,4980,4980,4980,0
|
|
20240322,155500,1636269650,4980,4980,4980,4980,0
|
|
20240322,155400,1636269650,4980,4980,4980,4980,0
|
|
20240322,155300,1636269650,4980,4980,4980,4980,0
|
|
20240322,155200,1636269650,4980,4980,4980,4980,0
|
|
20240322,155100,1636269650,4980,4980,4980,4980,0
|
|
20240322,155000,1636269650,4980,4980,4980,4980,0
|
|
20240322,154900,1636269650,4980,4980,4980,4980,0
|
|
20240322,154800,1636269650,4980,4980,4980,4980,0
|
|
20240322,154700,1636269650,4980,4980,4980,4980,0
|
|
20240322,154600,1636269650,4980,4980,4980,4980,0
|
|
20240322,154500,1636269650,4980,4980,4980,4980,0
|
|
20240322,154400,1636269650,4980,4980,4980,4980,0
|
|
20240322,154300,1636269650,4980,4980,4980,4980,0
|
|
20240322,154200,1636269650,4980,4980,4980,4980,0
|
|
20240322,154100,1636269650,4980,4980,4980,4980,5038
|
|
20240322,154000,1636269650,4980,4980,4980,4980,0
|
|
20240322,153900,1636269650,4980,4980,4980,4980,0
|
|
20240322,153800,1636269650,4980,4980,4980,4980,0
|
|
20240322,153700,1636269650,4980,4980,4980,4980,0
|
|
20240322,153600,1636269650,4980,4980,4980,4980,0
|
|
20240322,153500,1636269650,4980,4980,4980,4980,0
|
|
20240322,153400,1636269650,4980,4980,4980,4980,0
|
|
20240322,153300,1636269650,4980,4980,4980,4980,0
|
|
20240322,153200,1636269650,4980,4980,4980,4980,0
|
|
20240322,153100,1636269650,4980,4980,4980,4980,0
|
|
20240322,153000,1636269650,4980,4980,4980,4980,5038
|
|
20240322,152900,1611180410,4980,4980,4980,4980,0
|
|
20240322,152800,1611180410,4980,4980,4980,4980,0
|
|
20240322,152700,1611180410,4980,4980,4980,4980,0
|
|
20240322,152600,1611180410,4980,4980,4980,4980,0
|
|
20240322,152500,1611180410,4980,4980,4980,4980,0
|
|
20240322,152400,1611180410,4980,4980,4980,4980,0
|
|
20240322,152300,1611180410,4980,4980,4980,4980,0
|
|
20240322,152200,1611180410,4980,4980,4980,4980,0
|
|
20240322,152100,1611180410,4980,4980,4980,4980,0
|
|
20240322,152000,1611180410,4980,4980,4980,4980,0
|
|
20240322,151900,1611180410,4980,4985,4985,4980,535
|
|
20240322,151800,1608515815,4985,4985,4985,4985,110
|
|
20240322,151700,1607967465,4990,4985,4990,4985,354
|
|
20240322,151600,1606202765,4985,4985,4985,4985,957
|
|
20240322,151500,1601432120,4985,4985,4985,4985,5886
|
|
20240322,151400,1572090410,4985,4980,4985,4980,101
|
|
20240322,151300,1571587425,4980,4985,4985,4980,2036
|
|
20240322,151200,1561438060,4985,4985,4985,4985,1
|
|
20240322,151100,1561433075,4985,4985,4985,4985,0
|
|
20240322,151000,1561433075,4985,4980,4985,4970,480
|
|
20240322,150900,1559042760,4965,4965,4965,4965,194
|
|
20240322,150800,1558079550,4975,4975,4975,4975,472
|
|
20240322,150700,1555731350,4975,4965,4975,4965,4
|
|
20240322,150600,1555711460,4980,4965,4980,4965,2997
|
|
20240322,150500,1540820600,4970,4970,4970,4970,3
|
|
20240322,150400,1540805690,4965,4970,4970,4965,2583
|
|
20240322,150300,1527969285,4970,4970,4970,4970,0
|
|
20240322,150200,1527969285,4970,4970,4970,4970,135
|
|
20240322,150100,1527298335,4970,4970,4970,4970,1038
|
|
20240322,150000,1522139475,4970,4975,4975,4970,58
|
|
20240322,145900,1521851190,4975,4970,4975,4970,999
|
|
20240322,145800,1516886155,4975,4975,4975,4970,2371
|
|
20240322,145700,1505098355,4980,4975,4980,4975,226
|
|
20240322,145600,1503973635,4975,4975,4975,4975,568
|
|
20240322,145500,1501147835,4975,4980,4980,4975,1481
|
|
20240322,145400,1493777385,4975,4975,4975,4975,1000
|
|
20240322,145300,1488802385,4980,4980,4980,4980,1
|
|
20240322,145200,1488797405,4980,4980,4980,4980,177
|
|
20240322,145100,1487915945,4980,4980,4980,4980,21
|
|
20240322,145000,1487811365,4975,4975,4975,4975,0
|
|
20240322,144900,1487811365,4975,4975,4975,4975,495
|
|
20240322,144800,1485348740,4975,4975,4975,4975,0
|
|
20240322,144700,1485348740,4975,4970,4975,4970,664
|
|
20240322,144600,1482048390,4970,4970,4980,4970,2011
|
|
20240322,144500,1472053610,4970,4970,4970,4970,0
|
|
20240322,144400,1472053610,4970,4970,4970,4970,150
|
|
20240322,144300,1471308110,4970,4970,4970,4970,0
|
|
20240322,144200,1471308110,4970,4970,4970,4970,232
|
|
20240322,144100,1470155070,4980,4980,4980,4980,10
|
|
20240322,144000,1470105270,4970,4970,4970,4970,200
|
|
20240322,143900,1469111270,4970,4970,4980,4965,384
|
|
20240322,143800,1467201890,4970,4970,4970,4970,1090
|
|
20240322,143700,1461784590,4965,4965,4965,4965,336
|
|
20240322,143600,1460116350,4965,4965,4965,4965,1
|
|
20240322,143500,1460111385,4960,4960,4960,4960,500
|
|
20240322,143400,1457631385,4950,4950,4950,4950,0
|
|
20240322,143300,1457631385,4950,4950,4950,4950,0
|
|
20240322,143200,1457631385,4950,4965,4965,4945,2968
|
|
20240322,143100,1442926540,4970,4970,4970,4970,0
|
|
20240322,143000,1442926540,4970,4970,4970,4970,1707
|
|
20240322,142900,1434442750,4970,4970,4970,4965,722
|
|
20240322,142800,1430855270,4975,4975,4975,4975,19
|
|
20240322,142700,1430760745,4975,4985,4985,4975,3991
|
|
20240322,142600,1410890520,4990,4990,4990,4990,100
|
|
20240322,142500,1410391520,4990,4990,4990,4990,260
|
|
20240322,142400,1409094120,4985,4985,4985,4985,119
|
|
20240322,142300,1408500905,4990,4990,4990,4990,1348
|
|
20240322,142200,1401774385,4990,4995,4995,4990,504
|
|
20240322,142100,1399259415,5000,4990,5000,4990,1251
|
|
20240322,142000,1393016325,4990,4990,4990,4990,122
|
|
20240322,141900,1392407545,5000,5000,5000,5000,65
|
|
20240322,141800,1392082545,5000,4990,5000,4990,62
|
|
20240322,141700,1391772650,4995,4995,4995,4995,10
|
|
20240322,141600,1391722700,4995,4990,4995,4990,3
|
|
20240322,141500,1391707720,4990,4990,4990,4990,2
|
|
20240322,141400,1391697740,4995,4995,5000,4995,3
|
|
20240322,141300,1391682750,4990,4990,4990,4990,0
|
|
20240322,141200,1391682750,4990,4990,4990,4990,0
|
|
20240322,141100,1391682750,4990,4990,4990,4990,1420
|
|
20240322,141000,1384596950,4990,4990,4990,4990,0
|
|
20240322,140900,1384596950,4990,4990,4990,4990,0
|
|
20240322,140800,1384596950,4990,5000,5000,4990,1720
|
|
20240322,140700,1376002715,5010,5000,5010,5000,112
|
|
20240322,140600,1375442635,5000,5010,5010,5000,6
|
|
20240322,140500,1375412625,5010,5000,5010,5000,590
|
|
20240322,140400,1372462615,5000,5000,5000,5000,0
|
|
20240322,140300,1372462615,5000,5010,5010,5000,400
|
|
20240322,140200,1370462595,5020,5020,5020,5020,0
|
|
20240322,140100,1370462595,5020,5010,5020,5010,2285
|
|
20240322,140000,1358995525,5000,5020,5020,5000,3803
|
|
20240322,135900,1339936605,5020,5020,5020,5020,2183
|
|
20240322,135800,1328977945,5030,5040,5040,5020,715
|
|
20240322,135700,1325382295,5040,5030,5040,5030,448
|
|
20240322,135600,1323125665,5040,5030,5040,5030,403
|
|
20240322,135500,1321094645,5040,5030,5040,5020,1111
|
|
20240322,135400,1315496195,5030,5040,5040,5030,252
|
|
20240322,135300,1314226335,5040,5040,5040,5040,479
|
|
20240322,135200,1311812175,5040,5040,5040,5030,391
|
|
20240322,135100,1309841565,5040,5030,5040,5030,488
|
|
20240322,135000,1307384715,5030,5030,5040,5030,3773
|
|
20240322,134900,1288375015,5040,5030,5040,5030,395
|
|
20240322,134800,1286386115,5040,5030,5040,5030,352
|
|
20240322,134700,1284612045,5030,5050,5050,5030,2635
|
|
20240322,134600,1271310455,5050,5030,5050,5030,5036
|
|
20240322,134500,1245966825,5030,5030,5030,5020,208
|
|
20240322,134400,1244920755,5020,5010,5020,5010,296
|
|
20240322,134300,1243435845,5020,5020,5020,5020,514
|
|
20240322,134200,1240855565,5020,5020,5020,5020,1275
|
|
20240322,134100,1234455065,5020,5020,5020,5020,495
|
|
20240322,134000,1231970165,5020,5020,5030,5010,923
|
|
20240322,133900,1227336885,5020,5000,5020,5000,1604
|
|
20240322,133800,1219295445,5010,5030,5030,5010,2112
|
|
20240322,133700,1208691095,5040,5030,5040,5010,1839
|
|
20240322,133600,1199448715,5040,5040,5040,5020,1295
|
|
20240322,133500,1192926345,5040,5020,5040,5020,7411
|
|
20240322,133400,1155631745,5030,5020,5030,5020,3347
|
|
20240322,133300,1138829795,5020,5010,5020,5010,296
|
|
20240322,133200,1137344775,5010,5000,5020,5000,2215
|
|
20240322,133100,1126245595,5010,5000,5010,4995,3202
|
|
20240322,133000,1110233430,5000,5000,5000,4995,554
|
|
20240322,132900,1107463440,5000,5000,5000,5000,394
|
|
20240322,132800,1105493440,5000,5000,5000,5000,926
|
|
20240322,132700,1100863440,5000,5000,5000,5000,227
|
|
20240322,132600,1099728440,5000,5000,5000,5000,315
|
|
20240322,132500,1098153440,4995,5000,5000,4995,831
|
|
20240322,132400,1093999790,4995,4990,4995,4990,665
|
|
20240322,132300,1090678205,4995,4995,4995,4995,184
|
|
20240322,132200,1089759125,4990,4995,4995,4990,1168
|
|
20240322,132100,1083927465,4995,5000,5000,4995,147
|
|
20240322,132000,1083192675,5000,4995,5000,4990,2156
|
|
20240322,131900,1072422955,4995,5010,5010,4995,1261
|
|
20240322,131800,1066119790,5000,5020,5020,5000,989
|
|
20240322,131700,1061161920,5010,5000,5010,4995,9297
|
|
20240322,131600,1014599685,5000,5000,5010,4990,1271
|
|
20240322,131500,1008243255,5010,5010,5010,4990,2283
|
|
20240322,131400,996814950,5010,5000,5010,5000,597
|
|
20240322,131300,993829880,5000,4980,5000,4980,18415
|
|
20240322,131200,901916200,4980,4960,4980,4960,6121
|
|
20240322,131100,871503860,4960,4955,4960,4955,196
|
|
20240322,131000,870531820,4955,4950,4955,4950,591
|
|
20240322,130900,867603685,4950,4950,4950,4950,1386
|
|
20240322,130800,860742985,4950,4950,4950,4950,0
|
|
20240322,130700,860742985,4950,4950,4950,4950,8
|
|
20240322,130600,860703385,4950,4950,4950,4950,20
|
|
20240322,130500,860604385,4950,4950,4950,4950,93
|
|
20240322,130400,860144035,4950,4950,4950,4950,292
|
|
20240322,130300,858698635,4950,4950,4950,4950,5
|
|
20240322,130200,858673885,4950,4950,4950,4950,5
|
|
20240322,130100,858649135,4940,4945,4945,4940,101
|
|
20240322,130000,858149695,4945,4945,4945,4945,0
|
|
20240322,125900,858149695,4945,4945,4945,4945,151
|
|
20240322,125800,857403000,4945,4945,4945,4945,0
|
|
20240322,125700,857403000,4945,4945,4945,4945,100
|
|
20240322,125600,856908500,4945,4945,4945,4945,350
|
|
20240322,125500,855177750,4945,4945,4945,4945,0
|
|
20240322,125400,855177750,4945,4945,4945,4945,133
|
|
20240322,125300,854520065,4945,4925,4945,4925,487
|
|
20240322,125200,852113225,4925,4925,4925,4925,0
|
|
20240322,125100,852113225,4925,4925,4925,4925,0
|
|
20240322,125000,852113225,4925,4930,4930,4925,606
|
|
20240322,124900,849127175,4925,4925,4925,4925,0
|
|
20240322,124800,849127175,4925,4925,4925,4925,0
|
|
20240322,124700,849127175,4925,4925,4925,4925,0
|
|
20240322,124600,849127175,4925,4930,4930,4925,404
|
|
20240322,124500,847136110,4930,4930,4930,4930,0
|
|
20240322,124400,847136110,4930,4940,4940,4930,24
|
|
20240322,124300,847017690,4940,4940,4940,4940,5
|
|
20240322,124200,846992990,4940,4940,4940,4940,21
|
|
20240322,124100,846889250,4940,4940,4940,4940,0
|
|
20240322,124000,846889250,4940,4940,4940,4940,1992
|
|
20240322,123900,837048770,4930,4930,4930,4930,604
|
|
20240322,123800,834071050,4930,4940,4940,4930,120
|
|
20240322,123700,833479250,4940,4935,4940,4935,3
|
|
20240322,123600,833464435,4935,4935,4935,4935,0
|
|
20240322,123500,833464435,4935,4940,4940,4935,562
|
|
20240322,123400,830690855,4940,4940,4940,4940,0
|
|
20240322,123300,830690855,4940,4940,4940,4940,0
|
|
20240322,123200,830690855,4940,4940,4940,4940,0
|
|
20240322,123100,830690855,4940,4940,4940,4940,0
|
|
20240322,123000,830690855,4940,4940,4940,4940,180
|
|
20240322,122900,829801655,4940,4945,4945,4935,34
|
|
20240322,122800,829633715,4950,4950,4950,4950,0
|
|
20240322,122700,829633715,4950,4950,4950,4950,0
|
|
20240322,122600,829633715,4950,4950,4950,4950,0
|
|
20240322,122500,829633715,4950,4950,4950,4950,55
|
|
20240322,122400,829361465,4950,4950,4950,4950,0
|
|
20240322,122300,829361465,4950,4950,4950,4950,0
|
|
20240322,122200,829361465,4950,4945,4950,4945,11
|
|
20240322,122100,829307065,4935,4935,4935,4935,0
|
|
20240322,122000,829307065,4935,4935,4935,4935,0
|
|
20240322,121900,829307065,4935,4935,4935,4935,200
|
|
20240322,121800,828320065,4935,4935,4935,4935,437
|
|
20240322,121700,826163470,4935,4935,4935,4935,0
|
|
20240322,121600,826163470,4935,4935,4935,4935,2
|
|
20240322,121500,826153600,4935,4935,4935,4935,0
|
|
20240322,121400,826153600,4935,4935,4935,4935,0
|
|
20240322,121300,826153600,4935,4935,4935,4935,402
|
|
20240322,121200,824169730,4935,4935,4935,4935,0
|
|
20240322,121100,824169730,4935,4940,4940,4935,350
|
|
20240322,121000,822442345,4940,4940,4940,4940,303
|
|
20240322,120900,820945525,4940,4940,4940,4940,1
|
|
20240322,120800,820940585,4940,4945,4945,4940,142
|
|
20240322,120700,820238745,4945,4945,4945,4945,87
|
|
20240322,120600,819808530,4945,4945,4945,4945,0
|
|
20240322,120500,819808530,4945,4945,4945,4945,1259
|
|
20240322,120400,813582775,4945,4935,4945,4935,6
|
|
20240322,120300,813553155,4940,4940,4940,4940,498
|
|
20240322,120200,811093035,4950,4950,4950,4950,0
|
|
20240322,120100,811093035,4950,4950,4950,4950,0
|
|
20240322,120000,811093035,4950,4950,4950,4950,1
|
|
20240322,115900,811088085,4940,4940,4940,4940,209
|
|
20240322,115800,810055625,4950,4950,4950,4950,0
|
|
20240322,115700,810055625,4950,4950,4950,4950,0
|
|
20240322,115600,810055625,4950,4950,4950,4950,0
|
|
20240322,115500,810055625,4950,4950,4950,4950,1
|
|
20240322,115400,810050675,4955,4955,4955,4955,0
|
|
20240322,115300,810050675,4955,4955,4955,4955,0
|
|
20240322,115200,810050675,4955,4950,4955,4950,31
|
|
20240322,115100,809897220,4955,4955,4955,4955,10
|
|
20240322,115000,809847670,4960,4960,4960,4960,0
|
|
20240322,114900,809847670,4960,4960,4960,4960,0
|
|
20240322,114800,809847670,4960,4960,4960,4960,1
|
|
20240322,114700,809842710,4935,4950,4960,4935,1028
|
|
20240322,114600,804751315,4955,4950,4955,4950,200
|
|
20240322,114500,803760865,4950,4950,4950,4950,5
|
|
20240322,114400,803736115,4950,4945,4950,4945,389
|
|
20240322,114300,801812505,4945,4940,4945,4940,211
|
|
20240322,114200,800770160,4940,4930,4940,4930,31
|
|
20240322,114100,800617320,4925,4925,4925,4925,28
|
|
20240322,114000,800479420,4925,4925,4925,4925,0
|
|
20240322,113900,800479420,4925,4925,4925,4925,500
|
|
20240322,113800,798016920,4930,4930,4930,4930,0
|
|
20240322,113700,798016920,4930,4920,4930,4920,1042
|
|
20240322,113600,792882580,4920,4920,4920,4920,0
|
|
20240322,113500,792882580,4920,4920,4920,4920,249
|
|
20240322,113400,791657500,4940,4940,4940,4940,0
|
|
20240322,113300,791657500,4940,4935,4940,4935,13
|
|
20240322,113200,791593295,4920,4920,4940,4920,1614
|
|
20240322,113100,783648635,4920,4920,4920,4920,1059
|
|
20240322,113000,778438355,4920,4930,4930,4920,321
|
|
20240322,112900,776856780,4935,4935,4935,4935,0
|
|
20240322,112800,776856780,4935,4935,4935,4935,61
|
|
20240322,112700,776555745,4935,4935,4935,4935,120
|
|
20240322,112600,775963545,4935,4935,4935,4935,22
|
|
20240322,112500,775854975,4935,4930,4935,4930,202
|
|
20240322,112400,774859110,4930,4920,4930,4920,1577
|
|
20240322,112300,767091655,4920,4930,4935,4920,437
|
|
20240322,112200,764941500,4935,4920,4935,4920,192
|
|
20240322,112100,763996845,4925,4930,4930,4925,521
|
|
20240322,112000,761430800,4930,4930,4930,4930,403
|
|
20240322,111900,759444010,4930,4930,4930,4930,25
|
|
20240322,111800,759320760,4930,4930,4930,4930,0
|
|
20240322,111700,759320760,4930,4930,4930,4930,301
|
|
20240322,111600,757836830,4920,4920,4920,4920,241
|
|
20240322,111500,756651110,4920,4920,4920,4920,200
|
|
20240322,111400,755667110,4930,4930,4930,4930,0
|
|
20240322,111300,755667110,4930,4925,4930,4925,51
|
|
20240322,111200,755415930,4930,4930,4930,4930,0
|
|
20240322,111100,755415930,4930,4930,4930,4930,0
|
|
20240322,111000,755415930,4930,4930,4930,4930,669
|
|
20240322,110900,752117760,4925,4925,4925,4925,92
|
|
20240322,110800,751664660,4930,4930,4930,4930,0
|
|
20240322,110700,751664660,4930,4920,4930,4920,1261
|
|
20240322,110600,745460530,4910,4915,4915,4910,1589
|
|
20240322,110500,737653740,4915,4915,4915,4915,700
|
|
20240322,110400,734213240,4915,4915,4915,4915,6
|
|
20240322,110300,734183750,4915,4915,4915,4915,0
|
|
20240322,110200,734183750,4915,4915,4915,4915,0
|
|
20240322,110100,734183750,4915,4915,4915,4915,80
|
|
20240322,110000,733790550,4915,4925,4925,4915,381
|
|
20240322,105900,731916200,4925,4925,4925,4925,1
|
|
20240322,105800,731911275,4915,4920,4920,4915,610
|
|
20240322,105700,728910625,4915,4915,4915,4915,151
|
|
20240322,105600,728168460,4915,4920,4920,4915,600
|
|
20240322,105500,725218625,4920,4920,4920,4920,4
|
|
20240322,105400,725198945,4915,4925,4925,4915,517
|
|
20240322,105300,722655370,4920,4925,4925,4920,878
|
|
20240322,105200,718332230,4925,4930,4930,4925,230
|
|
20240322,105100,717198440,4930,4930,4930,4925,89
|
|
20240322,105000,716759780,4930,4925,4940,4925,1596
|
|
20240322,104900,708895190,4930,4930,4930,4925,683
|
|
20240322,104800,705528270,4935,4935,4935,4935,576
|
|
20240322,104700,702685710,4935,4940,4940,4935,300
|
|
20240322,104600,701205175,4945,4945,4945,4945,100
|
|
20240322,104500,700710675,4945,4945,4945,4945,1
|
|
20240322,104400,700705730,4945,4945,4945,4945,5
|
|
20240322,104300,700681005,4935,4935,4935,4935,14
|
|
20240322,104200,700611915,4945,4945,4945,4945,5
|
|
20240322,104100,700587190,4940,4940,4940,4940,100
|
|
20240322,104000,700093190,4945,4945,4945,4945,50
|
|
20240322,103900,699845940,4945,4945,4945,4945,1
|
|
20240322,103800,699840995,4950,4945,4950,4945,6
|
|
20240322,103700,699811320,4950,4950,4950,4950,0
|
|
20240322,103600,699811320,4950,4950,4950,4950,0
|
|
20240322,103500,699811320,4950,4950,4950,4950,0
|
|
20240322,103400,699811320,4950,4950,4950,4950,9
|
|
20240322,103300,699766770,4950,4950,4950,4950,0
|
|
20240322,103200,699766770,4950,4950,4950,4950,1
|
|
20240322,103100,699761820,4945,4945,4945,4945,300
|
|
20240322,103000,698278320,4940,4940,4940,4940,694
|
|
20240322,102900,694849960,4935,4945,4945,4935,211
|
|
20240322,102800,693808615,4940,4935,4940,4935,114
|
|
20240322,102700,693245650,4935,4940,4940,4935,506
|
|
20240322,102600,690748510,4950,4950,4950,4940,302
|
|
20240322,102500,689256610,4940,4940,4940,4940,1315
|
|
20240322,102400,682760510,4950,4945,4950,4935,381
|
|
20240322,102300,680877990,4950,4960,4960,4945,168
|
|
20240322,102200,680045640,4960,4950,4960,4950,272
|
|
20240322,102100,678697120,4950,4955,4955,4950,2342
|
|
20240322,102000,667103960,4955,4955,4955,4955,1100
|
|
20240322,101900,661653460,4965,4965,4965,4965,60
|
|
20240322,101800,661355560,4965,4965,4965,4965,0
|
|
20240322,101700,661355560,4965,4960,4965,4960,400
|
|
20240322,101600,659370155,4960,4960,4960,4960,1600
|
|
20240322,101500,651434155,4960,4965,4965,4960,1446
|
|
20240322,101400,644258770,4965,4965,4965,4965,50
|
|
20240322,101300,644010520,4965,4965,4965,4965,1
|
|
20240322,101200,644005555,4975,4960,4975,4960,130
|
|
20240322,101100,643360490,4960,4965,4970,4960,31
|
|
20240322,101000,643206715,4975,4975,4975,4970,1234
|
|
20240322,100900,637067570,4975,4960,4975,4960,51
|
|
20240322,100800,636814595,4970,4970,4970,4970,101
|
|
20240322,100700,636312625,4970,4970,4970,4970,309
|
|
20240322,100600,634776895,4975,4970,4975,4970,216
|
|
20240322,100500,633703315,4970,4970,4970,4970,376
|
|
20240322,100400,631834595,4960,4965,4965,4960,100
|
|
20240322,100300,631338590,4965,4975,4975,4960,648
|
|
20240322,100200,628119490,4975,4990,4990,4975,3707
|
|
20240322,100100,609657445,4990,4990,4990,4985,1958
|
|
20240322,100000,599888680,4985,4990,4995,4985,5221
|
|
20240322,095900,573841050,4990,4980,4990,4980,685
|
|
20240322,095800,570427670,4990,4980,4990,4975,2244
|
|
20240322,095700,559246695,4985,4985,4985,4985,32
|
|
20240322,095600,559087175,4975,4980,4985,4975,607
|
|
20240322,095500,556063835,4980,4980,4985,4980,2092
|
|
20240322,095400,545645665,4985,4975,4985,4975,5574
|
|
20240322,095300,517877215,4975,4960,4980,4955,10232
|
|
20240322,095200,467065665,4960,4960,4960,4960,600
|
|
20240322,095100,464089665,4960,4950,4960,4950,81
|
|
20240322,095000,463688705,4950,4960,4960,4950,9
|
|
20240322,094900,463644145,4945,4955,4955,4945,245
|
|
20240322,094800,462431480,4960,4955,4965,4955,1471
|
|
20240322,094700,455135320,4950,4960,4960,4945,2779
|
|
20240322,094600,441377945,4960,4960,4960,4960,1169
|
|
20240322,094500,435579705,4960,4955,4960,4955,994
|
|
20240322,094400,430651905,4955,4950,4955,4950,2633
|
|
20240322,094300,417609335,4950,4940,4950,4940,211
|
|
20240322,094200,416564985,4950,4950,4950,4950,480
|
|
20240322,094100,414188985,4950,4935,4950,4935,101
|
|
20240322,094000,413689050,4950,4940,4950,4940,55
|
|
20240322,093900,413417335,4950,4950,4950,4950,1475
|
|
20240322,093800,406116085,4955,4935,4955,4935,11
|
|
20240322,093700,406061780,4955,4950,4955,4945,1002
|
|
20240322,093600,401103315,4950,4950,4950,4945,520
|
|
20240322,093500,398529335,4945,4940,4945,4940,1780
|
|
20240322,093400,389732365,4940,4940,4940,4940,1395
|
|
20240322,093300,382841065,4940,4935,4945,4920,4659
|
|
20240322,093200,359856395,4930,4920,4930,4920,4403
|
|
20240322,093100,338183605,4920,4935,4935,4920,161
|
|
20240322,093000,337389985,4940,4940,4940,4940,4
|
|
20240322,092900,337370225,4940,4940,4940,4940,0
|
|
20240322,092800,337370225,4940,4940,4945,4910,1657
|
|
20240322,092700,329186880,4945,4930,4945,4930,1468
|
|
20240322,092600,321942875,4940,4930,4940,4930,1224
|
|
20240322,092500,315896995,4930,4930,4930,4930,1571
|
|
20240322,092400,308151965,4930,4930,4930,4930,11
|
|
20240322,092300,308097735,4930,4930,4940,4890,1314
|
|
20240322,092200,301652830,4895,4930,4930,4895,778
|
|
20240322,092100,297840235,4925,4920,4925,4895,465
|
|
20240322,092000,295550395,4915,4915,4915,4895,93
|
|
20240322,091900,295093345,4915,4885,4915,4850,13449
|
|
20240322,091800,229359200,4885,4885,4885,4880,415
|
|
20240322,091700,227331950,4880,4875,4880,4875,285
|
|
20240322,091600,225941875,4855,4855,4855,4855,105
|
|
20240322,091500,225432100,4855,4855,4855,4855,0
|
|
20240322,091400,225432100,4855,4870,4870,4855,651
|
|
20240322,091300,222269995,4870,4875,4875,4870,692
|
|
20240322,091200,218897015,4855,4875,4875,4855,1045
|
|
20240322,091100,213823520,4875,4855,4875,4855,8
|
|
20240322,091000,213784640,4870,4855,4870,4850,1026
|
|
20240322,090900,208790300,4860,4875,4890,4860,1638
|
|
20240322,090800,200804240,4870,4865,4875,4865,1013
|
|
20240322,090700,195872905,4865,4865,4870,4865,174
|
|
20240322,090600,195026095,4865,4870,4870,4865,101
|
|
20240322,090500,194534230,4870,4870,4870,4870,2
|
|
20240322,090400,194524490,4880,4880,4885,4870,2025
|
|
20240322,090300,184648115,4880,4865,4880,4835,3418
|
|
20240322,090200,168034260,4880,4840,4880,4840,10336
|
|
20240322,090100,117816760,4845,4855,4860,4815,2314
|
|
20240322,090000,106607695,4855,4860,4880,4805,21952
|