684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,202100,1373157835,4870,4870,4870,4870,1440
|
|
20240313,202000,1373157835,4870,4870,4870,4870,0
|
|
20240313,201900,1373157835,4870,4870,4870,4870,0
|
|
20240313,201800,1373157835,4870,4870,4870,4870,0
|
|
20240313,201700,1373157835,4870,4870,4870,4870,0
|
|
20240313,201600,1373157835,4870,4870,4870,4870,0
|
|
20240313,201500,1373157835,4870,4870,4870,4870,0
|
|
20240313,201400,1373157835,4870,4870,4870,4870,0
|
|
20240313,201300,1373157835,4870,4870,4870,4870,0
|
|
20240313,201200,1373157835,4870,4870,4870,4870,0
|
|
20240313,201100,1373157835,4870,4870,4870,4870,0
|
|
20240313,201000,1373157835,4870,4870,4870,4870,0
|
|
20240313,200900,1373157835,4870,4870,4870,4870,0
|
|
20240313,200800,1373157835,4870,4870,4870,4870,0
|
|
20240313,200700,1373157835,4870,4870,4870,4870,0
|
|
20240313,200600,1373157835,4870,4870,4870,4870,0
|
|
20240313,200500,1373157835,4870,4870,4870,4870,0
|
|
20240313,200400,1373157835,4870,4870,4870,4870,0
|
|
20240313,200300,1373157835,4870,4870,4870,4870,0
|
|
20240313,200200,1373157835,4870,4870,4870,4870,0
|
|
20240313,200100,1373157835,4870,4870,4870,4870,0
|
|
20240313,200000,1373157835,4870,4870,4870,4870,0
|
|
20240313,195900,1373157835,4870,4870,4870,4870,0
|
|
20240313,195800,1373157835,4870,4870,4870,4870,0
|
|
20240313,195700,1373157835,4870,4870,4870,4870,0
|
|
20240313,195600,1373157835,4870,4870,4870,4870,0
|
|
20240313,195500,1373157835,4870,4870,4870,4870,0
|
|
20240313,195400,1373157835,4870,4870,4870,4870,0
|
|
20240313,195300,1373157835,4870,4870,4870,4870,0
|
|
20240313,195200,1373157835,4870,4870,4870,4870,0
|
|
20240313,195100,1373157835,4870,4870,4870,4870,1440
|
|
20240313,195000,1373157835,4870,4870,4870,4870,0
|
|
20240313,194900,1373157835,4870,4870,4870,4870,0
|
|
20240313,194800,1373157835,4870,4870,4870,4870,0
|
|
20240313,194700,1373157835,4870,4870,4870,4870,0
|
|
20240313,194600,1373157835,4870,4870,4870,4870,0
|
|
20240313,194500,1373157835,4870,4870,4870,4870,0
|
|
20240313,194400,1373157835,4870,4870,4870,4870,0
|
|
20240313,194300,1373157835,4870,4870,4870,4870,0
|
|
20240313,194200,1373157835,4870,4870,4870,4870,0
|
|
20240313,194100,1373157835,4870,4870,4870,4870,0
|
|
20240313,194000,1373157835,4870,4870,4870,4870,0
|
|
20240313,193900,1373157835,4870,4870,4870,4870,0
|
|
20240313,193800,1373157835,4870,4870,4870,4870,0
|
|
20240313,193700,1373157835,4870,4870,4870,4870,0
|
|
20240313,193600,1373157835,4870,4870,4870,4870,0
|
|
20240313,193500,1373157835,4870,4870,4870,4870,0
|
|
20240313,193400,1373157835,4870,4870,4870,4870,0
|
|
20240313,193300,1373157835,4870,4870,4870,4870,0
|
|
20240313,193200,1373157835,4870,4870,4870,4870,0
|
|
20240313,193100,1373157835,4870,4870,4870,4870,0
|
|
20240313,193000,1373157835,4870,4870,4870,4870,0
|
|
20240313,192900,1373157835,4870,4870,4870,4870,0
|
|
20240313,192800,1373157835,4870,4870,4870,4870,0
|
|
20240313,192700,1373157835,4870,4870,4870,4870,0
|
|
20240313,192600,1373157835,4870,4870,4870,4870,0
|
|
20240313,192500,1373157835,4870,4870,4870,4870,0
|
|
20240313,192400,1373157835,4870,4870,4870,4870,0
|
|
20240313,192300,1373157835,4870,4870,4870,4870,0
|
|
20240313,192200,1373157835,4870,4870,4870,4870,0
|
|
20240313,192100,1373157835,4870,4870,4870,4870,1440
|
|
20240313,192000,1373157835,4870,4870,4870,4870,0
|
|
20240313,191900,1373157835,4870,4870,4870,4870,0
|
|
20240313,191800,1373157835,4870,4870,4870,4870,0
|
|
20240313,191700,1373157835,4870,4870,4870,4870,0
|
|
20240313,191600,1373157835,4870,4870,4870,4870,0
|
|
20240313,191500,1373157835,4870,4870,4870,4870,0
|
|
20240313,191400,1373157835,4870,4870,4870,4870,0
|
|
20240313,191300,1373157835,4870,4870,4870,4870,0
|
|
20240313,191200,1373157835,4870,4870,4870,4870,0
|
|
20240313,191100,1373157835,4870,4870,4870,4870,0
|
|
20240313,191000,1373157835,4870,4870,4870,4870,0
|
|
20240313,190900,1373157835,4870,4870,4870,4870,0
|
|
20240313,190800,1373157835,4870,4870,4870,4870,0
|
|
20240313,190700,1373157835,4870,4870,4870,4870,0
|
|
20240313,190600,1373157835,4870,4870,4870,4870,0
|
|
20240313,190500,1373157835,4870,4870,4870,4870,0
|
|
20240313,190400,1373157835,4870,4870,4870,4870,0
|
|
20240313,190300,1373157835,4870,4870,4870,4870,0
|
|
20240313,190200,1373157835,4870,4870,4870,4870,0
|
|
20240313,190100,1373157835,4870,4870,4870,4870,0
|
|
20240313,190000,1373157835,4870,4870,4870,4870,0
|
|
20240313,185900,1373157835,4870,4870,4870,4870,0
|
|
20240313,185800,1373157835,4870,4870,4870,4870,0
|
|
20240313,185700,1373157835,4870,4870,4870,4870,0
|
|
20240313,185600,1373157835,4870,4870,4870,4870,0
|
|
20240313,185500,1373157835,4870,4870,4870,4870,0
|
|
20240313,185400,1373157835,4870,4870,4870,4870,0
|
|
20240313,185300,1373157835,4870,4870,4870,4870,0
|
|
20240313,185200,1373157835,4870,4870,4870,4870,0
|
|
20240313,185100,1373157835,4870,4870,4870,4870,1440
|
|
20240313,185000,1373157835,4870,4870,4870,4870,0
|
|
20240313,184900,1373157835,4870,4870,4870,4870,0
|
|
20240313,184800,1373157835,4870,4870,4870,4870,0
|
|
20240313,184700,1373157835,4870,4870,4870,4870,0
|
|
20240313,184600,1373157835,4870,4870,4870,4870,0
|
|
20240313,184500,1373157835,4870,4870,4870,4870,0
|
|
20240313,184400,1373157835,4870,4870,4870,4870,0
|
|
20240313,184300,1373157835,4870,4870,4870,4870,0
|
|
20240313,184200,1373157835,4870,4870,4870,4870,0
|
|
20240313,184100,1373157835,4870,4870,4870,4870,0
|
|
20240313,184000,1373157835,4870,4870,4870,4870,0
|
|
20240313,183900,1373157835,4870,4870,4870,4870,0
|
|
20240313,183800,1373157835,4870,4870,4870,4870,0
|
|
20240313,183700,1373157835,4870,4870,4870,4870,0
|
|
20240313,183600,1373157835,4870,4870,4870,4870,0
|
|
20240313,183500,1373157835,4870,4870,4870,4870,0
|
|
20240313,183400,1373157835,4870,4870,4870,4870,0
|
|
20240313,183300,1373157835,4870,4870,4870,4870,0
|
|
20240313,183200,1373157835,4870,4870,4870,4870,0
|
|
20240313,183100,1373157835,4870,4870,4870,4870,0
|
|
20240313,183000,1373157835,4870,4870,4870,4870,0
|
|
20240313,182900,1373157835,4870,4870,4870,4870,0
|
|
20240313,182800,1373157835,4870,4870,4870,4870,0
|
|
20240313,182700,1373157835,4870,4870,4870,4870,0
|
|
20240313,182600,1373157835,4870,4870,4870,4870,0
|
|
20240313,182500,1373157835,4870,4870,4870,4870,0
|
|
20240313,182400,1373157835,4870,4870,4870,4870,0
|
|
20240313,182300,1373157835,4870,4870,4870,4870,0
|
|
20240313,182200,1373157835,4870,4870,4870,4870,0
|
|
20240313,182100,1373157835,4870,4870,4870,4870,1440
|
|
20240313,182000,1373157835,4870,4870,4870,4870,0
|
|
20240313,181900,1373157835,4870,4870,4870,4870,0
|
|
20240313,181800,1373157835,4870,4870,4870,4870,0
|
|
20240313,181700,1373157835,4870,4870,4870,4870,0
|
|
20240313,181600,1373157835,4870,4870,4870,4870,0
|
|
20240313,181500,1373157835,4870,4870,4870,4870,0
|
|
20240313,181400,1373157835,4870,4870,4870,4870,0
|
|
20240313,181300,1373157835,4870,4870,4870,4870,0
|
|
20240313,181200,1373157835,4870,4870,4870,4870,0
|
|
20240313,181100,1373157835,4870,4870,4870,4870,0
|
|
20240313,181000,1373157835,4870,4870,4870,4870,0
|
|
20240313,180900,1373157835,4870,4870,4870,4870,0
|
|
20240313,180800,1373157835,4870,4870,4870,4870,0
|
|
20240313,180700,1373157835,4870,4870,4870,4870,0
|
|
20240313,180600,1373157835,4870,4870,4870,4870,0
|
|
20240313,180500,1373157835,4870,4870,4870,4870,0
|
|
20240313,180400,1373157835,4870,4870,4870,4870,0
|
|
20240313,180300,1373157835,4870,4870,4870,4870,0
|
|
20240313,180200,1373157835,4870,4870,4870,4870,0
|
|
20240313,180100,1373157835,4870,4870,4870,4870,0
|
|
20240313,180000,1373157835,4870,4870,4870,4870,0
|
|
20240313,175900,1373157835,4870,4870,4870,4870,0
|
|
20240313,175800,1373157835,4870,4870,4870,4870,0
|
|
20240313,175700,1373157835,4870,4870,4870,4870,0
|
|
20240313,175600,1373157835,4870,4870,4870,4870,0
|
|
20240313,175500,1373157835,4870,4870,4870,4870,0
|
|
20240313,175400,1373157835,4870,4870,4870,4870,0
|
|
20240313,175300,1373157835,4870,4870,4870,4870,0
|
|
20240313,175200,1373157835,4870,4870,4870,4870,0
|
|
20240313,175100,1373157835,4870,4870,4870,4870,1440
|
|
20240313,175000,1373157835,4870,4870,4870,4870,0
|
|
20240313,174900,1373157835,4870,4870,4870,4870,0
|
|
20240313,174800,1373157835,4870,4870,4870,4870,0
|
|
20240313,174700,1373157835,4870,4870,4870,4870,0
|
|
20240313,174600,1373157835,4870,4870,4870,4870,0
|
|
20240313,174500,1373157835,4870,4870,4870,4870,0
|
|
20240313,174400,1373157835,4870,4870,4870,4870,0
|
|
20240313,174300,1373157835,4870,4870,4870,4870,0
|
|
20240313,174200,1373157835,4870,4870,4870,4870,0
|
|
20240313,174100,1373157835,4870,4870,4870,4870,0
|
|
20240313,174000,1373157835,4870,4870,4870,4870,0
|
|
20240313,173900,1373157835,4870,4870,4870,4870,0
|
|
20240313,173800,1373157835,4870,4870,4870,4870,0
|
|
20240313,173700,1373157835,4870,4870,4870,4870,0
|
|
20240313,173600,1373157835,4870,4870,4870,4870,0
|
|
20240313,173500,1373157835,4870,4870,4870,4870,0
|
|
20240313,173400,1373157835,4870,4870,4870,4870,0
|
|
20240313,173300,1373157835,4870,4870,4870,4870,0
|
|
20240313,173200,1373157835,4870,4870,4870,4870,0
|
|
20240313,173100,1373157835,4870,4870,4870,4870,0
|
|
20240313,173000,1373157835,4870,4870,4870,4870,0
|
|
20240313,172900,1373157835,4870,4870,4870,4870,0
|
|
20240313,172800,1373157835,4870,4870,4870,4870,0
|
|
20240313,172700,1373157835,4870,4870,4870,4870,0
|
|
20240313,172600,1373157835,4870,4870,4870,4870,0
|
|
20240313,172500,1373157835,4870,4870,4870,4870,0
|
|
20240313,172400,1373157835,4870,4870,4870,4870,0
|
|
20240313,172300,1373157835,4870,4870,4870,4870,0
|
|
20240313,172200,1373157835,4870,4870,4870,4870,0
|
|
20240313,172100,1373157835,4870,4870,4870,4870,1440
|
|
20240313,172000,1373157835,4870,4870,4870,4870,0
|
|
20240313,171900,1373157835,4870,4870,4870,4870,0
|
|
20240313,171800,1373157835,4870,4870,4870,4870,0
|
|
20240313,171700,1373157835,4870,4870,4870,4870,0
|
|
20240313,171600,1373157835,4870,4870,4870,4870,0
|
|
20240313,171500,1373157835,4870,4870,4870,4870,0
|
|
20240313,171400,1373157835,4870,4870,4870,4870,0
|
|
20240313,171300,1373157835,4870,4870,4870,4870,0
|
|
20240313,171200,1373157835,4870,4870,4870,4870,0
|
|
20240313,171100,1373157835,4870,4870,4870,4870,0
|
|
20240313,171000,1373157835,4870,4870,4870,4870,0
|
|
20240313,170900,1373157835,4870,4870,4870,4870,0
|
|
20240313,170800,1373157835,4870,4870,4870,4870,0
|
|
20240313,170700,1373157835,4870,4870,4870,4870,0
|
|
20240313,170600,1373157835,4870,4870,4870,4870,0
|
|
20240313,170500,1373157835,4870,4870,4870,4870,0
|
|
20240313,170400,1373157835,4870,4870,4870,4870,0
|
|
20240313,170300,1373157835,4870,4870,4870,4870,0
|
|
20240313,170200,1373157835,4870,4870,4870,4870,0
|
|
20240313,170100,1373157835,4870,4870,4870,4870,0
|
|
20240313,170000,1373157835,4870,4870,4870,4870,0
|
|
20240313,165900,1373157835,4870,4870,4870,4870,0
|
|
20240313,165800,1373157835,4870,4870,4870,4870,0
|
|
20240313,165700,1373157835,4870,4870,4870,4870,0
|
|
20240313,165600,1373157835,4870,4870,4870,4870,0
|
|
20240313,165500,1373157835,4870,4870,4870,4870,0
|
|
20240313,165400,1373157835,4870,4870,4870,4870,0
|
|
20240313,165300,1373157835,4870,4870,4870,4870,0
|
|
20240313,165200,1373157835,4870,4870,4870,4870,0
|
|
20240313,165100,1373157835,4870,4870,4870,4870,1440
|
|
20240313,165000,1373157835,4870,4870,4870,4870,0
|
|
20240313,164900,1373157835,4870,4870,4870,4870,0
|
|
20240313,164800,1373157835,4870,4870,4870,4870,0
|
|
20240313,164700,1373157835,4870,4870,4870,4870,0
|
|
20240313,164600,1373157835,4870,4870,4870,4870,0
|
|
20240313,164500,1373157835,4870,4870,4870,4870,0
|
|
20240313,164400,1373157835,4870,4870,4870,4870,0
|
|
20240313,164300,1373157835,4870,4870,4870,4870,0
|
|
20240313,164200,1373157835,4870,4870,4870,4870,0
|
|
20240313,164100,1373157835,4870,4870,4870,4870,0
|
|
20240313,164000,1373157835,4870,4870,4870,4870,0
|
|
20240313,163900,1373157835,4870,4870,4870,4870,0
|
|
20240313,163800,1373157835,4870,4870,4870,4870,0
|
|
20240313,163700,1373157835,4870,4870,4870,4870,0
|
|
20240313,163600,1373157835,4870,4870,4870,4870,0
|
|
20240313,163500,1373157835,4870,4870,4870,4870,0
|
|
20240313,163400,1373157835,4870,4870,4870,4870,0
|
|
20240313,163300,1373157835,4870,4870,4870,4870,0
|
|
20240313,163200,1373157835,4870,4870,4870,4870,0
|
|
20240313,163100,1373157835,4870,4870,4870,4870,0
|
|
20240313,163000,1373157835,4870,4870,4870,4870,0
|
|
20240313,162900,1373157835,4870,4870,4870,4870,0
|
|
20240313,162800,1373157835,4870,4870,4870,4870,0
|
|
20240313,162700,1373157835,4870,4870,4870,4870,0
|
|
20240313,162600,1373157835,4870,4870,4870,4870,0
|
|
20240313,162500,1373157835,4870,4870,4870,4870,0
|
|
20240313,162400,1373157835,4870,4870,4870,4870,0
|
|
20240313,162300,1373157835,4870,4870,4870,4870,0
|
|
20240313,162200,1373157835,4870,4870,4870,4870,0
|
|
20240313,162100,1373157835,4870,4870,4870,4870,1440
|
|
20240313,162000,1373157835,4870,4870,4870,4870,0
|
|
20240313,161900,1373157835,4870,4870,4870,4870,0
|
|
20240313,161800,1373157835,4870,4870,4870,4870,0
|
|
20240313,161700,1373157835,4870,4870,4870,4870,0
|
|
20240313,161600,1373157835,4870,4870,4870,4870,0
|
|
20240313,161500,1373157835,4870,4870,4870,4870,0
|
|
20240313,161400,1373157835,4870,4870,4870,4870,0
|
|
20240313,161300,1373157835,4870,4870,4870,4870,0
|
|
20240313,161200,1373157835,4870,4870,4870,4870,0
|
|
20240313,161100,1373157835,4870,4870,4870,4870,0
|
|
20240313,161000,1373157835,4870,4870,4870,4870,0
|
|
20240313,160900,1373157835,4870,4870,4870,4870,0
|
|
20240313,160800,1373157835,4870,4870,4870,4870,0
|
|
20240313,160700,1373157835,4870,4870,4870,4870,0
|
|
20240313,160600,1373157835,4870,4870,4870,4870,0
|
|
20240313,160500,1373157835,4870,4870,4870,4870,0
|
|
20240313,160400,1373157835,4870,4870,4870,4870,0
|
|
20240313,160300,1373157835,4870,4870,4870,4870,0
|
|
20240313,160200,1373157835,4870,4870,4870,4870,0
|
|
20240313,160100,1373157835,4870,4870,4870,4870,0
|
|
20240313,160000,1373157835,4870,4870,4870,4870,0
|
|
20240313,155900,1373157835,4870,4870,4870,4870,0
|
|
20240313,155800,1373157835,4870,4870,4870,4870,0
|
|
20240313,155700,1373157835,4870,4870,4870,4870,0
|
|
20240313,155600,1373157835,4870,4870,4870,4870,0
|
|
20240313,155500,1373157835,4870,4870,4870,4870,0
|
|
20240313,155400,1373157835,4870,4870,4870,4870,0
|
|
20240313,155300,1373157835,4870,4870,4870,4870,0
|
|
20240313,155200,1373157835,4870,4870,4870,4870,0
|
|
20240313,155100,1373157835,4870,4870,4870,4870,1440
|
|
20240313,155000,1373157835,4870,4870,4870,4870,0
|
|
20240313,154900,1373157835,4870,4870,4870,4870,0
|
|
20240313,154800,1373157835,4870,4870,4870,4870,0
|
|
20240313,154700,1373157835,4870,4870,4870,4870,0
|
|
20240313,154600,1373157835,4870,4870,4870,4870,0
|
|
20240313,154500,1373157835,4870,4870,4870,4870,0
|
|
20240313,154400,1373157835,4870,4870,4870,4870,0
|
|
20240313,154300,1373157835,4870,4870,4870,4870,0
|
|
20240313,154200,1373157835,4870,4870,4870,4870,0
|
|
20240313,154100,1373157835,4870,4870,4870,4870,0
|
|
20240313,154000,1373157835,4870,4870,4870,4870,0
|
|
20240313,153900,1373157835,4870,4870,4870,4870,0
|
|
20240313,153800,1373157835,4870,4870,4870,4870,0
|
|
20240313,153700,1373157835,4870,4870,4870,4870,0
|
|
20240313,153600,1373157835,4870,4870,4870,4870,0
|
|
20240313,153500,1373157835,4870,4870,4870,4870,0
|
|
20240313,153400,1373157835,4870,4870,4870,4870,0
|
|
20240313,153300,1373157835,4870,4870,4870,4870,0
|
|
20240313,153200,1373157835,4870,4870,4870,4870,0
|
|
20240313,153100,1373157835,4870,4870,4870,4870,0
|
|
20240313,153000,1373157835,4870,4870,4870,4870,1440
|
|
20240313,152900,1366145035,4845,4845,4845,4845,0
|
|
20240313,152800,1366145035,4845,4845,4845,4845,0
|
|
20240313,152700,1366145035,4845,4845,4845,4845,0
|
|
20240313,152600,1366145035,4845,4845,4845,4845,0
|
|
20240313,152500,1366145035,4845,4845,4845,4845,0
|
|
20240313,152400,1366145035,4845,4845,4845,4845,0
|
|
20240313,152300,1366145035,4845,4845,4845,4845,0
|
|
20240313,152200,1366145035,4845,4845,4845,4845,0
|
|
20240313,152100,1366145035,4845,4845,4845,4845,0
|
|
20240313,152000,1366145035,4845,4845,4845,4845,0
|
|
20240313,151900,1366145035,4845,4845,4845,4845,1
|
|
20240313,151800,1366140190,4850,4850,4850,4850,10
|
|
20240313,151700,1366091690,4850,4840,4850,4840,509
|
|
20240313,151600,1363623120,4850,4850,4850,4850,0
|
|
20240313,151500,1363623120,4850,4835,4850,4825,417
|
|
20240313,151400,1361608990,4825,4825,4825,4825,0
|
|
20240313,151300,1361608990,4825,4835,4835,4825,2658
|
|
20240313,151200,1348770300,4850,4860,4860,4850,1595
|
|
20240313,151100,1341030540,4860,4865,4865,4860,110
|
|
20240313,151000,1340495440,4865,4865,4865,4865,0
|
|
20240313,150900,1340495440,4865,4865,4865,4865,0
|
|
20240313,150800,1340495440,4865,4865,4865,4855,844
|
|
20240313,150700,1336389690,4865,4865,4865,4865,0
|
|
20240313,150600,1336389690,4865,4865,4865,4865,30
|
|
20240313,150500,1336243740,4855,4855,4855,4855,37
|
|
20240313,150400,1336064105,4865,4865,4865,4865,0
|
|
20240313,150300,1336064105,4865,4865,4865,4865,0
|
|
20240313,150200,1336064105,4865,4865,4865,4865,0
|
|
20240313,150100,1336064105,4865,4865,4865,4865,20
|
|
20240313,150000,1335966805,4865,4865,4865,4865,83
|
|
20240313,145900,1335563010,4865,4865,4865,4865,0
|
|
20240313,145800,1335563010,4865,4865,4865,4865,0
|
|
20240313,145700,1335563010,4865,4865,4865,4865,0
|
|
20240313,145600,1335563010,4865,4865,4865,4865,629
|
|
20240313,145500,1332502925,4865,4865,4865,4865,0
|
|
20240313,145400,1332502925,4865,4865,4865,4865,0
|
|
20240313,145300,1332502925,4865,4850,4865,4850,1000
|
|
20240313,145200,1327640470,4850,4850,4850,4850,0
|
|
20240313,145100,1327640470,4850,4845,4850,4845,1085
|
|
20240313,145000,1322383630,4845,4845,4845,4845,3
|
|
20240313,144900,1322369095,4840,4840,4840,4840,0
|
|
20240313,144800,1322369095,4840,4840,4840,4840,0
|
|
20240313,144700,1322369095,4840,4840,4840,4840,20
|
|
20240313,144600,1322272295,4840,4840,4840,4840,0
|
|
20240313,144500,1322272295,4840,4840,4840,4840,0
|
|
20240313,144400,1322272295,4840,4840,4840,4840,500
|
|
20240313,144300,1319852295,4840,4840,4840,4840,4
|
|
20240313,144200,1319832935,4845,4845,4845,4845,0
|
|
20240313,144100,1319832935,4845,4845,4845,4845,0
|
|
20240313,144000,1319832935,4845,4845,4845,4845,0
|
|
20240313,143900,1319832935,4845,4845,4845,4845,0
|
|
20240313,143800,1319832935,4845,4845,4845,4845,0
|
|
20240313,143700,1319832935,4845,4845,4845,4845,100
|
|
20240313,143600,1319348435,4845,4845,4845,4845,73
|
|
20240313,143500,1318994750,4855,4855,4855,4855,0
|
|
20240313,143400,1318994750,4855,4855,4855,4855,0
|
|
20240313,143300,1318994750,4855,4865,4865,4855,150
|
|
20240313,143200,1318265500,4865,4865,4865,4865,4
|
|
20240313,143100,1318246040,4885,4885,4885,4885,0
|
|
20240313,143000,1318246040,4885,4885,4885,4885,0
|
|
20240313,142900,1318246040,4885,4885,4885,4885,0
|
|
20240313,142800,1318246040,4885,4830,4895,4830,922
|
|
20240313,142700,1313769145,4825,4820,4825,4820,811
|
|
20240313,142600,1309857585,4810,4810,4810,4810,0
|
|
20240313,142500,1309857585,4810,4815,4815,4810,5000
|
|
20240313,142400,1285802070,4820,4820,4820,4820,2
|
|
20240313,142300,1285792430,4815,4815,4815,4815,0
|
|
20240313,142200,1285792430,4815,4815,4815,4815,0
|
|
20240313,142100,1285792430,4815,4815,4815,4815,0
|
|
20240313,142000,1285792430,4815,4815,4815,4815,0
|
|
20240313,141900,1285792430,4815,4815,4815,4815,0
|
|
20240313,141800,1285792430,4815,4815,4815,4815,79
|
|
20240313,141700,1285412045,4820,4820,4820,4820,0
|
|
20240313,141600,1285412045,4820,4820,4820,4820,21
|
|
20240313,141500,1285310825,4815,4815,4815,4815,4
|
|
20240313,141400,1285291565,4820,4820,4820,4820,135
|
|
20240313,141300,1284640865,4815,4815,4815,4815,0
|
|
20240313,141200,1284640865,4815,4815,4815,4815,49
|
|
20240313,141100,1284404930,4815,4815,4815,4815,37
|
|
20240313,141000,1284226775,4815,4815,4815,4815,25
|
|
20240313,140900,1284106400,4820,4820,4820,4820,2
|
|
20240313,140800,1284096760,4815,4815,4815,4815,331
|
|
20240313,140700,1282502995,4820,4820,4820,4820,0
|
|
20240313,140600,1282502995,4820,4825,4825,4820,3
|
|
20240313,140500,1282488530,4820,4820,4820,4820,0
|
|
20240313,140400,1282488530,4820,4810,4820,4810,41
|
|
20240313,140300,1282291310,4810,4815,4815,4810,10
|
|
20240313,140200,1282243205,4810,4805,4810,4805,496
|
|
20240313,140100,1279857460,4800,4800,4800,4800,0
|
|
20240313,140000,1279857460,4800,4800,4800,4800,35
|
|
20240313,135900,1279689460,4800,4800,4800,4800,0
|
|
20240313,135800,1279689460,4800,4800,4800,4800,34
|
|
20240313,135700,1279526260,4800,4800,4800,4800,0
|
|
20240313,135600,1279526260,4800,4800,4800,4800,36
|
|
20240313,135500,1279353460,4810,4810,4810,4810,0
|
|
20240313,135400,1279353460,4810,4800,4810,4800,44
|
|
20240313,135300,1279142160,4810,4810,4810,4810,392
|
|
20240313,135200,1277256640,4830,4800,4830,4800,133
|
|
20240313,135100,1276615270,4820,4805,4820,4805,1716
|
|
20240313,135000,1268347300,4820,4805,4830,4790,675
|
|
20240313,134900,1265097405,4790,4790,4790,4790,0
|
|
20240313,134800,1265097405,4790,4790,4790,4790,34
|
|
20240313,134700,1264934545,4790,4790,4790,4790,0
|
|
20240313,134600,1264934545,4790,4790,4790,4790,34
|
|
20240313,134500,1264771685,4795,4795,4795,4795,35
|
|
20240313,134400,1264603860,4790,4790,4790,4790,35
|
|
20240313,134300,1264436210,4790,4790,4790,4790,5000
|
|
20240313,134200,1240486210,4805,4785,4805,4785,35
|
|
20240313,134100,1240318715,4800,4790,4800,4790,991
|
|
20240313,134000,1235564015,4785,4785,4785,4785,34
|
|
20240313,133900,1235401325,4780,4780,4780,4780,0
|
|
20240313,133800,1235401325,4780,4780,4780,4780,34
|
|
20240313,133700,1235238805,4780,4785,4785,4780,883
|
|
20240313,133600,1231013820,4790,4790,4790,4790,300
|
|
20240313,133500,1229576820,4790,4790,4790,4790,2537
|
|
20240313,133400,1217424590,4790,4790,4795,4790,79
|
|
20240313,133300,1217046130,4795,4795,4795,4795,674
|
|
20240313,133200,1213814300,4795,4795,4795,4795,168
|
|
20240313,133100,1213008740,4795,4800,4800,4795,120
|
|
20240313,133000,1212433190,4790,4790,4790,4790,34
|
|
20240313,132900,1212270330,4795,4790,4795,4790,226
|
|
20240313,132800,1211186830,4785,4785,4785,4785,35
|
|
20240313,132700,1211019355,4795,4795,4795,4795,10
|
|
20240313,132600,1210971405,4785,4785,4785,4785,34
|
|
20240313,132500,1210808715,4785,4785,4785,4785,0
|
|
20240313,132400,1210808715,4785,4785,4785,4785,429
|
|
20240313,132300,1208755950,4775,4775,4775,4775,5
|
|
20240313,132200,1208732075,4775,4770,4775,4770,629
|
|
20240313,132100,1205729245,4770,4770,4770,4770,254
|
|
20240313,132000,1204517665,4770,4770,4800,4770,929
|
|
20240313,131900,1200074540,4770,4770,4770,4770,1
|
|
20240313,131800,1200069770,4770,4765,4770,4765,1057
|
|
20240313,131700,1195032115,4765,4770,4770,4765,100
|
|
20240313,131600,1194555365,4770,4760,4770,4760,876
|
|
20240313,131500,1190382555,4765,4760,4765,4760,642
|
|
20240313,131400,1187323610,4760,4760,4760,4760,575
|
|
20240313,131300,1184586610,4750,4750,4755,4750,2162
|
|
20240313,131200,1174317060,4750,4750,4760,4750,894
|
|
20240313,131100,1170068100,4750,4755,4755,4750,747
|
|
20240313,131000,1166517500,4750,4750,4750,4750,1696
|
|
20240313,130900,1158461500,4750,4755,4755,4750,1319
|
|
20240313,130800,1152190135,4755,4755,4755,4750,1442
|
|
20240313,130700,1145333600,4755,4755,4755,4755,2
|
|
20240313,130600,1145324090,4750,4755,4760,4750,218
|
|
20240313,130500,1144287425,4760,4755,4760,4755,498
|
|
20240313,130400,1141919405,4755,4755,4755,4755,192
|
|
20240313,130300,1141006445,4755,4750,4755,4750,592
|
|
20240313,130200,1138194420,4755,4755,4755,4755,386
|
|
20240313,130100,1136358990,4760,4765,4765,4745,2971
|
|
20240313,130000,1122246050,4770,4750,4770,4750,2642
|
|
20240313,125900,1109677310,4750,4760,4760,4750,3460
|
|
20240313,125800,1093222950,4760,4765,4765,4760,332
|
|
20240313,125700,1091642345,4770,4780,4780,4760,3759
|
|
20240313,125600,1073711825,4780,4780,4780,4780,1116
|
|
20240313,125500,1068377345,4785,4790,4790,4785,2741
|
|
20240313,125400,1055261400,4790,4790,4790,4790,80
|
|
20240313,125300,1054878200,4790,4785,4790,4785,691
|
|
20240313,125200,1051570765,4795,4795,4795,4790,684
|
|
20240313,125100,1048293845,4795,4790,4795,4790,937
|
|
20240313,125000,1043805500,4795,4800,4800,4795,362
|
|
20240313,124900,1042068960,4795,4795,4795,4795,209
|
|
20240313,124800,1041066805,4790,4785,4790,4785,979
|
|
20240313,124700,1036381055,4785,4785,4785,4785,34
|
|
20240313,124600,1036218365,4790,4780,4790,4780,1368
|
|
20240313,124500,1029673315,4780,4780,4780,4780,133
|
|
20240313,124400,1029037575,4780,4790,4790,4780,5861
|
|
20240313,124300,1000986570,4790,4800,4800,4790,1328
|
|
20240313,124200,994625350,4800,4795,4800,4790,198
|
|
20240313,124100,993676025,4800,4790,4800,4790,2767
|
|
20240313,124000,980402090,4790,4790,4790,4790,585
|
|
20240313,123900,977599940,4790,4790,4790,4790,34
|
|
20240313,123800,977437080,4785,4790,4795,4785,2293
|
|
20240313,123700,966452565,4790,4790,4790,4790,143
|
|
20240313,123600,965767595,4790,4780,4790,4780,1214
|
|
20240313,123500,959960835,4780,4785,4785,4780,803
|
|
20240313,123400,956118650,4790,4805,4810,4790,17908
|
|
20240313,123300,870161115,4810,4810,4810,4805,687
|
|
20240313,123200,866856815,4810,4810,4810,4810,447
|
|
20240313,123100,864706745,4805,4805,4805,4800,2429
|
|
20240313,123000,853036975,4805,4805,4805,4805,281
|
|
20240313,122900,851686770,4805,4805,4805,4805,35
|
|
20240313,122800,851518595,4810,4815,4815,4805,1206
|
|
20240313,122700,845716670,4815,4815,4815,4815,166
|
|
20240313,122600,844917380,4815,4815,4815,4815,548
|
|
20240313,122500,842278760,4815,4815,4815,4810,353
|
|
20240313,122400,840580660,4810,4805,4810,4805,646
|
|
20240313,122300,837476560,4805,4815,4815,4805,2946
|
|
20240313,122200,823305620,4815,4815,4815,4815,0
|
|
20240313,122100,823305620,4815,4815,4820,4810,1500
|
|
20240313,122000,816083130,4830,4825,4830,4820,4519
|
|
20240313,121900,794294250,4825,4830,4830,4825,1819
|
|
20240313,121800,785508650,4835,4840,4840,4835,2436
|
|
20240313,121700,773725160,4840,4840,4840,4840,64
|
|
20240313,121600,773415400,4840,4840,4840,4840,75
|
|
20240313,121500,773052400,4840,4840,4840,4840,45
|
|
20240313,121400,772834600,4830,4830,4830,4830,0
|
|
20240313,121300,772834600,4830,4835,4835,4830,37
|
|
20240313,121200,772655875,4835,4835,4840,4835,806
|
|
20240313,121100,768758790,4840,4845,4845,4840,202
|
|
20240313,121000,767780400,4840,4850,4850,4840,3929
|
|
20240313,120900,748734975,4850,4850,4850,4850,0
|
|
20240313,120800,748734975,4850,4850,4850,4850,34
|
|
20240313,120700,748570075,4850,4850,4850,4850,0
|
|
20240313,120600,748570075,4850,4850,4855,4850,1432
|
|
20240313,120500,741624850,4850,4850,4850,4850,0
|
|
20240313,120400,741624850,4850,4850,4850,4850,34
|
|
20240313,120300,741459950,4850,4850,4850,4850,50
|
|
20240313,120200,741217450,4850,4850,4850,4850,35
|
|
20240313,120100,741047700,4860,4860,4860,4860,3
|
|
20240313,120000,741033120,4860,4850,4860,4850,634
|
|
20240313,115900,737952470,4850,4855,4855,4850,471
|
|
20240313,115800,735667120,4850,4860,4860,4850,410
|
|
20240313,115700,733677570,4855,4855,4855,4855,0
|
|
20240313,115600,733677570,4855,4855,4855,4850,411
|
|
20240313,115500,731683715,4855,4860,4860,4850,805
|
|
20240313,115400,727776545,4860,4860,4860,4855,94
|
|
20240313,115300,727319875,4855,4855,4855,4855,37
|
|
20240313,115200,727140240,4855,4855,4855,4855,65
|
|
20240313,115100,726824665,4860,4860,4860,4860,11
|
|
20240313,115000,726771205,4855,4855,4860,4855,99
|
|
20240313,114900,726290510,4855,4855,4855,4855,0
|
|
20240313,114800,726290510,4855,4855,4855,4855,300
|
|
20240313,114700,724834010,4855,4850,4855,4850,101
|
|
20240313,114600,724343660,4850,4860,4860,4850,276
|
|
20240313,114500,723002855,4855,4855,4855,4855,0
|
|
20240313,114400,723002855,4855,4860,4860,4855,945
|
|
20240313,114300,718414840,4855,4855,4855,4855,0
|
|
20240313,114200,718414840,4855,4860,4860,4855,134
|
|
20240313,114100,717763770,4855,4860,4860,4855,1073
|
|
20240313,114000,712550355,4860,4865,4865,4860,469
|
|
20240313,113900,710268840,4865,4865,4865,4865,1
|
|
20240313,113800,710263975,4865,4865,4865,4865,190
|
|
20240313,113700,709339625,4915,4875,4915,4875,500
|
|
20240313,113600,706890885,4860,4860,4860,4860,34
|
|
20240313,113500,706725645,4865,4870,4870,4865,2
|
|
20240313,113400,706715910,4860,4870,4875,4860,234
|
|
20240313,113300,705576110,4860,4860,4860,4860,0
|
|
20240313,113200,705576110,4860,4860,4860,4860,235
|
|
20240313,113100,704434010,4860,4860,4860,4860,0
|
|
20240313,113000,704434010,4860,4865,4865,4860,536
|
|
20240313,112900,701826540,4870,4870,4870,4870,52
|
|
20240313,112800,701573300,4860,4860,4860,4860,34
|
|
20240313,112700,701408060,4870,4870,4870,4870,3
|
|
20240313,112600,701393450,4855,4855,4855,4855,34
|
|
20240313,112500,701228380,4855,4855,4855,4855,0
|
|
20240313,112400,701228380,4855,4855,4855,4855,34
|
|
20240313,112300,701063310,4860,4860,4860,4860,0
|
|
20240313,112200,701063310,4860,4860,4860,4860,323
|
|
20240313,112100,699493530,4865,4865,4865,4865,200
|
|
20240313,112000,698520530,4855,4865,4865,4855,3786
|
|
20240313,111900,680119790,4870,4870,4875,4870,595
|
|
20240313,111800,677221640,4875,4875,4875,4870,892
|
|
20240313,111700,672874585,4870,4870,4870,4870,34
|
|
20240313,111600,672709005,4870,4870,4870,4870,3
|
|
20240313,111500,672694395,4870,4875,4875,4870,5
|
|
20240313,111400,672670040,4875,4870,4875,4870,83
|
|
20240313,111300,672265420,4865,4865,4865,4865,34
|
|
20240313,111200,672100010,4875,4875,4875,4875,200
|
|
20240313,111100,671125010,4875,4870,4875,4865,136
|
|
20240313,111000,670462850,4870,4870,4870,4870,100
|
|
20240313,110900,669975850,4870,4865,4870,4865,48
|
|
20240313,110800,669742260,4865,4880,4880,4865,2494
|
|
20240313,110700,657589050,4880,4880,4880,4880,442
|
|
20240313,110600,655432090,4880,4880,4880,4880,0
|
|
20240313,110500,655432090,4880,4880,4880,4880,34
|
|
20240313,110400,655266170,4875,4875,4875,4875,0
|
|
20240313,110300,655266170,4875,4875,4875,4875,35
|
|
20240313,110200,655095545,4875,4875,4875,4875,0
|
|
20240313,110100,655095545,4875,4875,4875,4875,34
|
|
20240313,110000,654929795,4880,4880,4880,4880,39
|
|
20240313,105900,654739475,4880,4880,4880,4880,34
|
|
20240313,105800,654573555,4880,4875,4880,4875,156
|
|
20240313,105700,653812920,4875,4870,4875,4870,134
|
|
20240313,105600,653159840,4870,4865,4870,4865,321
|
|
20240313,105500,651597215,4865,4865,4865,4865,34
|
|
20240313,105400,651431805,4865,4875,4875,4865,2192
|
|
20240313,105300,640754870,4895,4890,4980,4870,5353
|
|
20240313,105200,614620125,4875,4875,4875,4875,0
|
|
20240313,105100,614620125,4875,4880,4880,4875,173
|
|
20240313,105000,613776055,4880,4880,4880,4880,0
|
|
20240313,104900,613776055,4880,4880,4880,4880,35
|
|
20240313,104800,613605255,4890,4890,4890,4890,0
|
|
20240313,104700,613605255,4890,4880,4890,4880,35
|
|
20240313,104600,613434445,4880,4880,4880,4880,33
|
|
20240313,104500,613273405,4875,4880,4880,4875,35
|
|
20240313,104400,613102775,4875,4875,4875,4875,103
|
|
20240313,104300,612600650,4875,4880,4880,4875,86
|
|
20240313,104200,612181140,4880,4880,4880,4880,2
|
|
20240313,104100,612171380,4880,4875,4880,4875,214
|
|
20240313,104000,611127620,4875,4875,4875,4875,123
|
|
20240313,103900,610527995,4875,4875,4875,4875,91
|
|
20240313,103800,610084370,4870,4875,4875,4870,1007
|
|
20240313,103700,605175430,4880,4885,4885,4880,34
|
|
20240313,103600,605009460,4880,4880,4880,4880,21
|
|
20240313,103500,604906980,4890,4890,4895,4890,67
|
|
20240313,103400,604579340,4890,4880,4890,4880,514
|
|
20240313,103300,602066620,4880,4880,4885,4880,828
|
|
20240313,103200,598023980,4880,4890,4890,4880,1203
|
|
20240313,103100,592149230,4890,4905,4905,4890,221
|
|
20240313,103000,591066025,4910,4895,4910,4895,1865
|
|
20240313,102900,581919755,4895,4900,4900,4895,150
|
|
20240313,102800,581184760,4900,4900,4930,4895,1183
|
|
20240313,102700,575387910,4895,4895,4895,4895,268
|
|
20240313,102600,574076050,4885,4890,4890,4885,147
|
|
20240313,102500,573357225,4890,4890,4890,4890,200
|
|
20240313,102400,572379225,4890,4890,4890,4890,2678
|
|
20240313,102300,559283805,4895,4890,4895,4890,36
|
|
20240313,102200,559107705,4890,4900,4900,4890,426
|
|
20240313,102100,557022720,4905,4905,4905,4905,1404
|
|
20240313,102000,550136100,4900,4900,4900,4900,62
|
|
20240313,101900,549832300,4900,4900,4900,4900,57
|
|
20240313,101800,549553000,4895,4895,4895,4895,34
|
|
20240313,101700,549386570,4900,4890,4900,4890,653
|
|
20240313,101600,546188830,4900,4915,4920,4800,20905
|
|
20240313,101500,444311560,4915,4910,4915,4910,333
|
|
20240313,101400,442675035,4905,4915,4915,4900,13269
|
|
20240313,101300,377594135,4915,4940,4940,4915,22121
|
|
20240313,101200,268695745,4945,4945,4945,4940,17
|
|
20240313,101100,268611755,4940,4940,4940,4940,0
|
|
20240313,101000,268611755,4940,4940,4940,4940,34
|
|
20240313,100900,268443795,4940,4940,4940,4940,0
|
|
20240313,100800,268443795,4940,4940,4940,4940,34
|
|
20240313,100700,268275835,4950,4950,4950,4950,0
|
|
20240313,100600,268275835,4950,4940,4955,4940,1719
|
|
20240313,100500,259772145,4935,4935,4935,4935,0
|
|
20240313,100400,259772145,4935,4935,4935,4935,790
|
|
20240313,100300,255873495,4940,4940,4940,4940,125
|
|
20240313,100200,255255995,4935,4935,4935,4935,34
|
|
20240313,100100,255088205,4935,4935,4935,4935,0
|
|
20240313,100000,255088205,4935,4935,4935,4935,34
|
|
20240313,095900,254920415,4935,4935,4935,4935,1000
|
|
20240313,095800,249985415,4925,4925,4925,4925,34
|
|
20240313,095700,249817965,4925,4925,4925,4925,352
|
|
20240313,095600,248084365,4920,4920,4920,4920,39
|
|
20240313,095500,247892485,4925,4935,4940,4925,5476
|
|
20240313,095400,220892570,4935,4935,4935,4935,34
|
|
20240313,095300,220724780,4935,4940,4940,4935,1000
|
|
20240313,095200,215785075,4945,4955,4955,4945,32
|
|
20240313,095100,215626805,4945,4945,4945,4945,40
|
|
20240313,095000,215429005,4945,4955,4955,4945,51
|
|
20240313,094900,215176650,4955,4945,4955,4945,270
|
|
20240313,094800,213839490,4940,4940,4945,4940,190
|
|
20240313,094700,212900140,4935,4935,4935,4935,0
|
|
20240313,094600,212900140,4935,4935,4935,4935,34
|
|
20240313,094500,212732350,4935,4940,4940,4935,5475
|
|
20240313,094400,185696050,4945,4945,4945,4945,2975
|
|
20240313,094300,170984675,4945,4945,4945,4945,0
|
|
20240313,094200,170984675,4945,4945,4945,4945,1164
|
|
20240313,094100,165228695,4950,4950,4950,4950,125
|
|
20240313,094000,164609945,4945,4945,4945,4945,34
|
|
20240313,093900,164441815,4950,4950,4950,4950,0
|
|
20240313,093800,164441815,4950,4950,4950,4950,647
|
|
20240313,093700,161239165,4955,4950,4955,4950,81
|
|
20240313,093600,160838110,4950,4950,4955,4950,149
|
|
20240313,093500,160100555,4950,4950,4950,4950,0
|
|
20240313,093400,160100555,4950,4950,4950,4950,402
|
|
20240313,093300,158110655,4955,4955,4955,4955,3
|
|
20240313,093200,158095790,4950,4950,4950,4950,74
|
|
20240313,093100,157729490,4940,4955,4955,4940,5245
|
|
20240313,093000,131751670,4960,4960,4960,4960,472
|
|
20240313,092900,129410550,4960,4955,4960,4955,39
|
|
20240313,092800,129217280,4955,4960,4960,4955,1586
|
|
20240313,092700,121354665,4955,4955,4955,4955,34
|
|
20240313,092600,121186195,4955,4955,4955,4955,0
|
|
20240313,092500,121186195,4955,4945,4955,4945,1936
|
|
20240313,092400,111600995,4945,4945,4945,4945,543
|
|
20240313,092300,108915860,4945,4940,4945,4940,878
|
|
20240313,092200,104574320,4945,4945,4945,4940,515
|
|
20240313,092100,102029155,4945,4975,4985,4945,12507
|
|
20240313,092000,40082840,4970,4970,4970,4970,0
|
|
20240313,091900,40082840,4970,4970,4970,4970,34
|
|
20240313,091800,39913860,4970,4975,4975,4970,92
|
|
20240313,091700,39456470,4975,4975,4975,4975,6
|
|
20240313,091600,39426620,4990,4990,4990,4990,0
|
|
20240313,091500,39426620,4990,4985,4990,4980,4357
|
|
20240313,091400,17687645,4975,4975,4975,4975,423
|
|
20240313,091300,15583220,4980,4975,4980,4970,568
|
|
20240313,091200,12760160,4975,4970,4975,4970,17
|
|
20240313,091100,12675660,4970,4990,4995,4970,391
|
|
20240313,091000,10731915,4985,4970,4985,4970,24
|
|
20240313,090900,10612425,4970,4970,4970,4970,62
|
|
20240313,090800,10304285,4970,4985,4985,4970,653
|
|
20240313,090700,7051170,4985,4985,4985,4985,36
|
|
20240313,090600,6871710,4995,4995,4995,4995,0
|
|
20240313,090500,6871710,4995,4995,4995,4995,0
|
|
20240313,090400,6871710,4995,4995,4995,4995,0
|
|
20240313,090300,6871710,4995,4995,4995,4995,0
|
|
20240313,090200,6871710,4995,4995,4995,4995,0
|
|
20240313,090100,6871710,4995,4995,4995,4995,0
|
|
20240313,090000,6871710,4995,4995,4995,4990,1376
|