674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,201100,1579558705,4950,4950,4950,4950,1780
|
|
20240329,201000,1579558705,4950,4950,4950,4950,0
|
|
20240329,200900,1579558705,4950,4950,4950,4950,0
|
|
20240329,200800,1579558705,4950,4950,4950,4950,0
|
|
20240329,200700,1579558705,4950,4950,4950,4950,0
|
|
20240329,200600,1579558705,4950,4950,4950,4950,0
|
|
20240329,200500,1579558705,4950,4950,4950,4950,0
|
|
20240329,200400,1579558705,4950,4950,4950,4950,0
|
|
20240329,200300,1579558705,4950,4950,4950,4950,0
|
|
20240329,200200,1579558705,4950,4950,4950,4950,0
|
|
20240329,200100,1579558705,4950,4950,4950,4950,0
|
|
20240329,200000,1579558705,4950,4950,4950,4950,0
|
|
20240329,195900,1579558705,4950,4950,4950,4950,0
|
|
20240329,195800,1579558705,4950,4950,4950,4950,0
|
|
20240329,195700,1579558705,4950,4950,4950,4950,0
|
|
20240329,195600,1579558705,4950,4950,4950,4950,0
|
|
20240329,195500,1579558705,4950,4950,4950,4950,0
|
|
20240329,195400,1579558705,4950,4950,4950,4950,0
|
|
20240329,195300,1579558705,4950,4950,4950,4950,0
|
|
20240329,195200,1579558705,4950,4950,4950,4950,0
|
|
20240329,195100,1579558705,4950,4950,4950,4950,0
|
|
20240329,195000,1579558705,4950,4950,4950,4950,0
|
|
20240329,194900,1579558705,4950,4950,4950,4950,0
|
|
20240329,194800,1579558705,4950,4950,4950,4950,0
|
|
20240329,194700,1579558705,4950,4950,4950,4950,0
|
|
20240329,194600,1579558705,4950,4950,4950,4950,0
|
|
20240329,194500,1579558705,4950,4950,4950,4950,0
|
|
20240329,194400,1579558705,4950,4950,4950,4950,0
|
|
20240329,194300,1579558705,4950,4950,4950,4950,0
|
|
20240329,194200,1579558705,4950,4950,4950,4950,0
|
|
20240329,194100,1579558705,4950,4950,4950,4950,1780
|
|
20240329,194000,1579558705,4950,4950,4950,4950,0
|
|
20240329,193900,1579558705,4950,4950,4950,4950,0
|
|
20240329,193800,1579558705,4950,4950,4950,4950,0
|
|
20240329,193700,1579558705,4950,4950,4950,4950,0
|
|
20240329,193600,1579558705,4950,4950,4950,4950,0
|
|
20240329,193500,1579558705,4950,4950,4950,4950,0
|
|
20240329,193400,1579558705,4950,4950,4950,4950,0
|
|
20240329,193300,1579558705,4950,4950,4950,4950,0
|
|
20240329,193200,1579558705,4950,4950,4950,4950,0
|
|
20240329,193100,1579558705,4950,4950,4950,4950,0
|
|
20240329,193000,1579558705,4950,4950,4950,4950,0
|
|
20240329,192900,1579558705,4950,4950,4950,4950,0
|
|
20240329,192800,1579558705,4950,4950,4950,4950,0
|
|
20240329,192700,1579558705,4950,4950,4950,4950,0
|
|
20240329,192600,1579558705,4950,4950,4950,4950,0
|
|
20240329,192500,1579558705,4950,4950,4950,4950,0
|
|
20240329,192400,1579558705,4950,4950,4950,4950,0
|
|
20240329,192300,1579558705,4950,4950,4950,4950,0
|
|
20240329,192200,1579558705,4950,4950,4950,4950,0
|
|
20240329,192100,1579558705,4950,4950,4950,4950,0
|
|
20240329,192000,1579558705,4950,4950,4950,4950,0
|
|
20240329,191900,1579558705,4950,4950,4950,4950,0
|
|
20240329,191800,1579558705,4950,4950,4950,4950,0
|
|
20240329,191700,1579558705,4950,4950,4950,4950,0
|
|
20240329,191600,1579558705,4950,4950,4950,4950,0
|
|
20240329,191500,1579558705,4950,4950,4950,4950,0
|
|
20240329,191400,1579558705,4950,4950,4950,4950,0
|
|
20240329,191300,1579558705,4950,4950,4950,4950,0
|
|
20240329,191200,1579558705,4950,4950,4950,4950,0
|
|
20240329,191100,1579558705,4950,4950,4950,4950,1780
|
|
20240329,191000,1579558705,4950,4950,4950,4950,0
|
|
20240329,190900,1579558705,4950,4950,4950,4950,0
|
|
20240329,190800,1579558705,4950,4950,4950,4950,0
|
|
20240329,190700,1579558705,4950,4950,4950,4950,0
|
|
20240329,190600,1579558705,4950,4950,4950,4950,0
|
|
20240329,190500,1579558705,4950,4950,4950,4950,0
|
|
20240329,190400,1579558705,4950,4950,4950,4950,0
|
|
20240329,190300,1579558705,4950,4950,4950,4950,0
|
|
20240329,190200,1579558705,4950,4950,4950,4950,0
|
|
20240329,190100,1579558705,4950,4950,4950,4950,0
|
|
20240329,190000,1579558705,4950,4950,4950,4950,0
|
|
20240329,185900,1579558705,4950,4950,4950,4950,0
|
|
20240329,185800,1579558705,4950,4950,4950,4950,0
|
|
20240329,185700,1579558705,4950,4950,4950,4950,0
|
|
20240329,185600,1579558705,4950,4950,4950,4950,0
|
|
20240329,185500,1579558705,4950,4950,4950,4950,0
|
|
20240329,185400,1579558705,4950,4950,4950,4950,0
|
|
20240329,185300,1579558705,4950,4950,4950,4950,0
|
|
20240329,185200,1579558705,4950,4950,4950,4950,0
|
|
20240329,185100,1579558705,4950,4950,4950,4950,0
|
|
20240329,185000,1579558705,4950,4950,4950,4950,0
|
|
20240329,184900,1579558705,4950,4950,4950,4950,0
|
|
20240329,184800,1579558705,4950,4950,4950,4950,0
|
|
20240329,184700,1579558705,4950,4950,4950,4950,0
|
|
20240329,184600,1579558705,4950,4950,4950,4950,0
|
|
20240329,184500,1579558705,4950,4950,4950,4950,0
|
|
20240329,184400,1579558705,4950,4950,4950,4950,0
|
|
20240329,184300,1579558705,4950,4950,4950,4950,0
|
|
20240329,184200,1579558705,4950,4950,4950,4950,0
|
|
20240329,184100,1579558705,4950,4950,4950,4950,1780
|
|
20240329,184000,1579558705,4950,4950,4950,4950,0
|
|
20240329,183900,1579558705,4950,4950,4950,4950,0
|
|
20240329,183800,1579558705,4950,4950,4950,4950,0
|
|
20240329,183700,1579558705,4950,4950,4950,4950,0
|
|
20240329,183600,1579558705,4950,4950,4950,4950,0
|
|
20240329,183500,1579558705,4950,4950,4950,4950,0
|
|
20240329,183400,1579558705,4950,4950,4950,4950,0
|
|
20240329,183300,1579558705,4950,4950,4950,4950,0
|
|
20240329,183200,1579558705,4950,4950,4950,4950,0
|
|
20240329,183100,1579558705,4950,4950,4950,4950,0
|
|
20240329,183000,1579558705,4950,4950,4950,4950,0
|
|
20240329,182900,1579558705,4950,4950,4950,4950,0
|
|
20240329,182800,1579558705,4950,4950,4950,4950,0
|
|
20240329,182700,1579558705,4950,4950,4950,4950,0
|
|
20240329,182600,1579558705,4950,4950,4950,4950,0
|
|
20240329,182500,1579558705,4950,4950,4950,4950,0
|
|
20240329,182400,1579558705,4950,4950,4950,4950,0
|
|
20240329,182300,1579558705,4950,4950,4950,4950,0
|
|
20240329,182200,1579558705,4950,4950,4950,4950,0
|
|
20240329,182100,1579558705,4950,4950,4950,4950,0
|
|
20240329,182000,1579558705,4950,4950,4950,4950,0
|
|
20240329,181900,1579558705,4950,4950,4950,4950,0
|
|
20240329,181800,1579558705,4950,4950,4950,4950,0
|
|
20240329,181700,1579558705,4950,4950,4950,4950,0
|
|
20240329,181600,1579558705,4950,4950,4950,4950,0
|
|
20240329,181500,1579558705,4950,4950,4950,4950,0
|
|
20240329,181400,1579558705,4950,4950,4950,4950,0
|
|
20240329,181300,1579558705,4950,4950,4950,4950,0
|
|
20240329,181200,1579558705,4950,4950,4950,4950,0
|
|
20240329,181100,1579558705,4950,4950,4950,4950,1780
|
|
20240329,181000,1579558705,4950,4950,4950,4950,0
|
|
20240329,180900,1579558705,4950,4950,4950,4950,0
|
|
20240329,180800,1579558705,4950,4950,4950,4950,0
|
|
20240329,180700,1579558705,4950,4950,4950,4950,0
|
|
20240329,180600,1579558705,4950,4950,4950,4950,0
|
|
20240329,180500,1579558705,4950,4950,4950,4950,0
|
|
20240329,180400,1579558705,4950,4950,4950,4950,0
|
|
20240329,180300,1579558705,4950,4950,4950,4950,0
|
|
20240329,180200,1579558705,4950,4950,4950,4950,0
|
|
20240329,180100,1579558705,4950,4950,4950,4950,0
|
|
20240329,180000,1579558705,4950,4950,4950,4950,0
|
|
20240329,175900,1579558705,4950,4950,4950,4950,0
|
|
20240329,175800,1579558705,4950,4950,4950,4950,0
|
|
20240329,175700,1579558705,4950,4950,4950,4950,0
|
|
20240329,175600,1579558705,4950,4950,4950,4950,0
|
|
20240329,175500,1579558705,4950,4950,4950,4950,0
|
|
20240329,175400,1579558705,4950,4950,4950,4950,0
|
|
20240329,175300,1579558705,4950,4950,4950,4950,0
|
|
20240329,175200,1579558705,4950,4950,4950,4950,0
|
|
20240329,175100,1579558705,4950,4950,4950,4950,0
|
|
20240329,175000,1579558705,4950,4950,4950,4950,0
|
|
20240329,174900,1579558705,4950,4950,4950,4950,0
|
|
20240329,174800,1579558705,4950,4950,4950,4950,0
|
|
20240329,174700,1579558705,4950,4950,4950,4950,0
|
|
20240329,174600,1579558705,4950,4950,4950,4950,0
|
|
20240329,174500,1579558705,4950,4950,4950,4950,0
|
|
20240329,174400,1579558705,4950,4950,4950,4950,0
|
|
20240329,174300,1579558705,4950,4950,4950,4950,0
|
|
20240329,174200,1579558705,4950,4950,4950,4950,0
|
|
20240329,174100,1579558705,4950,4950,4950,4950,1780
|
|
20240329,174000,1579558705,4950,4950,4950,4950,0
|
|
20240329,173900,1579558705,4950,4950,4950,4950,0
|
|
20240329,173800,1579558705,4950,4950,4950,4950,0
|
|
20240329,173700,1579558705,4950,4950,4950,4950,0
|
|
20240329,173600,1579558705,4950,4950,4950,4950,0
|
|
20240329,173500,1579558705,4950,4950,4950,4950,0
|
|
20240329,173400,1579558705,4950,4950,4950,4950,0
|
|
20240329,173300,1579558705,4950,4950,4950,4950,0
|
|
20240329,173200,1579558705,4950,4950,4950,4950,0
|
|
20240329,173100,1579558705,4950,4950,4950,4950,0
|
|
20240329,173000,1579558705,4950,4950,4950,4950,0
|
|
20240329,172900,1579558705,4950,4950,4950,4950,0
|
|
20240329,172800,1579558705,4950,4950,4950,4950,0
|
|
20240329,172700,1579558705,4950,4950,4950,4950,0
|
|
20240329,172600,1579558705,4950,4950,4950,4950,0
|
|
20240329,172500,1579558705,4950,4950,4950,4950,0
|
|
20240329,172400,1579558705,4950,4950,4950,4950,0
|
|
20240329,172300,1579558705,4950,4950,4950,4950,0
|
|
20240329,172200,1579558705,4950,4950,4950,4950,0
|
|
20240329,172100,1579558705,4950,4950,4950,4950,0
|
|
20240329,172000,1579558705,4950,4950,4950,4950,0
|
|
20240329,171900,1579558705,4950,4950,4950,4950,0
|
|
20240329,171800,1579558705,4950,4950,4950,4950,0
|
|
20240329,171700,1579558705,4950,4950,4950,4950,0
|
|
20240329,171600,1579558705,4950,4950,4950,4950,0
|
|
20240329,171500,1579558705,4950,4950,4950,4950,0
|
|
20240329,171400,1579558705,4950,4950,4950,4950,0
|
|
20240329,171300,1579558705,4950,4950,4950,4950,0
|
|
20240329,171200,1579558705,4950,4950,4950,4950,0
|
|
20240329,171100,1579558705,4950,4950,4950,4950,1780
|
|
20240329,171000,1579558705,4950,4950,4950,4950,0
|
|
20240329,170900,1579558705,4950,4950,4950,4950,0
|
|
20240329,170800,1579558705,4950,4950,4950,4950,0
|
|
20240329,170700,1579558705,4950,4950,4950,4950,0
|
|
20240329,170600,1579558705,4950,4950,4950,4950,0
|
|
20240329,170500,1579558705,4950,4950,4950,4950,0
|
|
20240329,170400,1579558705,4950,4950,4950,4950,0
|
|
20240329,170300,1579558705,4950,4950,4950,4950,0
|
|
20240329,170200,1579558705,4950,4950,4950,4950,0
|
|
20240329,170100,1579558705,4950,4950,4950,4950,0
|
|
20240329,170000,1579558705,4950,4950,4950,4950,0
|
|
20240329,165900,1579558705,4950,4950,4950,4950,0
|
|
20240329,165800,1579558705,4950,4950,4950,4950,0
|
|
20240329,165700,1579558705,4950,4950,4950,4950,0
|
|
20240329,165600,1579558705,4950,4950,4950,4950,0
|
|
20240329,165500,1579558705,4950,4950,4950,4950,0
|
|
20240329,165400,1579558705,4950,4950,4950,4950,0
|
|
20240329,165300,1579558705,4950,4950,4950,4950,0
|
|
20240329,165200,1579558705,4950,4950,4950,4950,0
|
|
20240329,165100,1579558705,4950,4950,4950,4950,0
|
|
20240329,165000,1579558705,4950,4950,4950,4950,0
|
|
20240329,164900,1579558705,4950,4950,4950,4950,0
|
|
20240329,164800,1579558705,4950,4950,4950,4950,0
|
|
20240329,164700,1579558705,4950,4950,4950,4950,0
|
|
20240329,164600,1579558705,4950,4950,4950,4950,0
|
|
20240329,164500,1579558705,4950,4950,4950,4950,0
|
|
20240329,164400,1579558705,4950,4950,4950,4950,0
|
|
20240329,164300,1579558705,4950,4950,4950,4950,0
|
|
20240329,164200,1579558705,4950,4950,4950,4950,0
|
|
20240329,164100,1579558705,4950,4950,4950,4950,1780
|
|
20240329,164000,1579558705,4950,4950,4950,4950,0
|
|
20240329,163900,1579558705,4950,4950,4950,4950,0
|
|
20240329,163800,1579558705,4950,4950,4950,4950,0
|
|
20240329,163700,1579558705,4950,4950,4950,4950,0
|
|
20240329,163600,1579558705,4950,4950,4950,4950,0
|
|
20240329,163500,1579558705,4950,4950,4950,4950,0
|
|
20240329,163400,1579558705,4950,4950,4950,4950,0
|
|
20240329,163300,1579558705,4950,4950,4950,4950,0
|
|
20240329,163200,1579558705,4950,4950,4950,4950,0
|
|
20240329,163100,1579558705,4950,4950,4950,4950,0
|
|
20240329,163000,1579558705,4950,4950,4950,4950,0
|
|
20240329,162900,1579558705,4950,4950,4950,4950,0
|
|
20240329,162800,1579558705,4950,4950,4950,4950,0
|
|
20240329,162700,1579558705,4950,4950,4950,4950,0
|
|
20240329,162600,1579558705,4950,4950,4950,4950,0
|
|
20240329,162500,1579558705,4950,4950,4950,4950,0
|
|
20240329,162400,1579558705,4950,4950,4950,4950,0
|
|
20240329,162300,1579558705,4950,4950,4950,4950,0
|
|
20240329,162200,1579558705,4950,4950,4950,4950,0
|
|
20240329,162100,1579558705,4950,4950,4950,4950,0
|
|
20240329,162000,1579558705,4950,4950,4950,4950,0
|
|
20240329,161900,1579558705,4950,4950,4950,4950,0
|
|
20240329,161800,1579558705,4950,4950,4950,4950,0
|
|
20240329,161700,1579558705,4950,4950,4950,4950,0
|
|
20240329,161600,1579558705,4950,4950,4950,4950,0
|
|
20240329,161500,1579558705,4950,4950,4950,4950,0
|
|
20240329,161400,1579558705,4950,4950,4950,4950,0
|
|
20240329,161300,1579558705,4950,4950,4950,4950,0
|
|
20240329,161200,1579558705,4950,4950,4950,4950,0
|
|
20240329,161100,1579558705,4950,4950,4950,4950,1780
|
|
20240329,161000,1579558705,4950,4950,4950,4950,0
|
|
20240329,160900,1579558705,4950,4950,4950,4950,0
|
|
20240329,160800,1579558705,4950,4950,4950,4950,0
|
|
20240329,160700,1579558705,4950,4950,4950,4950,0
|
|
20240329,160600,1579558705,4950,4950,4950,4950,0
|
|
20240329,160500,1579558705,4950,4950,4950,4950,0
|
|
20240329,160400,1579558705,4950,4950,4950,4950,0
|
|
20240329,160300,1579558705,4950,4950,4950,4950,0
|
|
20240329,160200,1579558705,4950,4950,4950,4950,0
|
|
20240329,160100,1579558705,4950,4950,4950,4950,0
|
|
20240329,160000,1579558705,4950,4950,4950,4950,0
|
|
20240329,155900,1579558705,4950,4950,4950,4950,0
|
|
20240329,155800,1579558705,4950,4950,4950,4950,0
|
|
20240329,155700,1579558705,4950,4950,4950,4950,0
|
|
20240329,155600,1579558705,4950,4950,4950,4950,0
|
|
20240329,155500,1579558705,4950,4950,4950,4950,0
|
|
20240329,155400,1579558705,4950,4950,4950,4950,0
|
|
20240329,155300,1579558705,4950,4950,4950,4950,0
|
|
20240329,155200,1579558705,4950,4950,4950,4950,0
|
|
20240329,155100,1579558705,4950,4950,4950,4950,0
|
|
20240329,155000,1579558705,4950,4950,4950,4950,0
|
|
20240329,154900,1579558705,4950,4950,4950,4950,0
|
|
20240329,154800,1579558705,4950,4950,4950,4950,0
|
|
20240329,154700,1579558705,4950,4950,4950,4950,0
|
|
20240329,154600,1579558705,4950,4950,4950,4950,0
|
|
20240329,154500,1579558705,4950,4950,4950,4950,0
|
|
20240329,154400,1579558705,4950,4950,4950,4950,0
|
|
20240329,154300,1579558705,4950,4950,4950,4950,0
|
|
20240329,154200,1579558705,4950,4950,4950,4950,0
|
|
20240329,154100,1579558705,4950,4950,4950,4950,1780
|
|
20240329,154000,1579558705,4950,4950,4950,4950,0
|
|
20240329,153900,1579558705,4950,4950,4950,4950,0
|
|
20240329,153800,1579558705,4950,4950,4950,4950,0
|
|
20240329,153700,1579558705,4950,4950,4950,4950,0
|
|
20240329,153600,1579558705,4950,4950,4950,4950,0
|
|
20240329,153500,1579558705,4950,4950,4950,4950,0
|
|
20240329,153400,1579558705,4950,4950,4950,4950,0
|
|
20240329,153300,1579558705,4950,4950,4950,4950,0
|
|
20240329,153200,1579558705,4950,4950,4950,4950,0
|
|
20240329,153100,1579558705,4950,4950,4950,4950,0
|
|
20240329,153000,1579558705,4950,4950,4950,4950,1780
|
|
20240329,152900,1570747705,4995,4995,4995,4995,0
|
|
20240329,152800,1570747705,4995,4995,4995,4995,0
|
|
20240329,152700,1570747705,4995,4995,4995,4995,0
|
|
20240329,152600,1570747705,4995,4995,4995,4995,0
|
|
20240329,152500,1570747705,4995,4995,4995,4995,0
|
|
20240329,152400,1570747705,4995,4995,4995,4995,0
|
|
20240329,152300,1570747705,4995,4995,4995,4995,0
|
|
20240329,152200,1570747705,4995,4995,4995,4995,0
|
|
20240329,152100,1570747705,4995,4995,4995,4995,0
|
|
20240329,152000,1570747705,4995,4995,4995,4995,0
|
|
20240329,151900,1570747705,4995,4985,4995,4950,3285
|
|
20240329,151800,1554452465,5000,5000,5000,5000,40
|
|
20240329,151700,1554252465,5000,5000,5000,4985,525
|
|
20240329,151600,1551629715,5000,5000,5000,5000,10
|
|
20240329,151500,1551579715,5000,5000,5000,4980,2062
|
|
20240329,151400,1541310150,5000,5000,5000,5000,600
|
|
20240329,151300,1538310150,4975,4975,4975,4975,1
|
|
20240329,151200,1538305175,4995,4995,4995,4995,101
|
|
20240329,151100,1537800680,4965,4970,4970,4965,37
|
|
20240329,151000,1537616970,4995,4995,4995,4995,1000
|
|
20240329,150900,1532621970,4995,4995,4995,4995,1
|
|
20240329,150800,1532616975,4965,4990,4990,4965,40
|
|
20240329,150700,1532418125,4995,4995,4995,4995,37
|
|
20240329,150600,1532233310,4995,4960,4995,4960,111
|
|
20240329,150500,1531682365,4955,4955,4955,4955,6
|
|
20240329,150400,1531652635,4960,4960,4960,4960,0
|
|
20240329,150300,1531652635,4960,4970,4970,4960,149
|
|
20240329,150200,1530913545,4955,4955,4955,4955,0
|
|
20240329,150100,1530913545,4955,4955,4955,4955,0
|
|
20240329,150000,1530913545,4955,4955,4955,4955,0
|
|
20240329,145900,1530913545,4955,4955,4955,4955,0
|
|
20240329,145800,1530913545,4955,4955,4955,4955,151
|
|
20240329,145700,1530165340,4995,4995,4995,4995,0
|
|
20240329,145600,1530165340,4995,4995,4995,4995,30
|
|
20240329,145500,1530015490,4960,4960,4960,4960,0
|
|
20240329,145400,1530015490,4960,4960,4960,4960,0
|
|
20240329,145300,1530015490,4960,4955,4960,4955,401
|
|
20240329,145200,1528026720,4955,4965,4965,4955,2035
|
|
20240329,145100,1517928435,4980,4980,4980,4980,692
|
|
20240329,145000,1514482275,4980,4980,4980,4980,0
|
|
20240329,144900,1514482275,4980,4980,4980,4980,785
|
|
20240329,144800,1510572975,4980,4985,4985,4980,336
|
|
20240329,144700,1508899670,4980,4980,4980,4980,500
|
|
20240329,144600,1506409670,4980,4980,4980,4980,100
|
|
20240329,144500,1505911670,4980,4980,4980,4980,508
|
|
20240329,144400,1503381830,4990,4985,4990,4985,1027
|
|
20240329,144300,1498257155,4980,4980,4980,4980,0
|
|
20240329,144200,1498257155,4980,4980,4980,4980,0
|
|
20240329,144100,1498257155,4980,4980,4980,4980,576
|
|
20240329,144000,1495388675,4990,4990,4990,4990,0
|
|
20240329,143900,1495388675,4990,4975,4990,4970,503
|
|
20240329,143800,1492887360,4970,4970,4970,4970,1
|
|
20240329,143700,1492882390,4965,4965,4965,4965,0
|
|
20240329,143600,1492882390,4965,4965,4965,4965,0
|
|
20240329,143500,1492882390,4965,4965,4965,4965,0
|
|
20240329,143400,1492882390,4965,4965,4965,4965,0
|
|
20240329,143300,1492882390,4965,4965,4965,4965,0
|
|
20240329,143200,1492882390,4965,4965,4965,4965,0
|
|
20240329,143100,1492882390,4965,4965,4965,4965,0
|
|
20240329,143000,1492882390,4965,4970,4970,4965,1000
|
|
20240329,142900,1487915825,4970,4970,4970,4970,500
|
|
20240329,142800,1485430825,4970,4970,4970,4970,300
|
|
20240329,142700,1483939825,5010,5010,5010,5010,0
|
|
20240329,142600,1483939825,5010,5000,5010,5000,501
|
|
20240329,142500,1481434815,5000,4990,5000,4985,2504
|
|
20240329,142400,1468939995,4990,4990,4990,4990,66
|
|
20240329,142300,1468610655,4985,4985,4985,4985,0
|
|
20240329,142200,1468610655,4985,4985,4985,4985,41
|
|
20240329,142100,1468406270,4985,4985,4985,4985,0
|
|
20240329,142000,1468406270,4985,4985,4985,4985,0
|
|
20240329,141900,1468406270,4985,4985,4985,4985,1
|
|
20240329,141800,1468401285,4990,4990,4990,4990,30
|
|
20240329,141700,1468251585,4990,4985,4990,4985,100
|
|
20240329,141600,1467752655,4990,4990,4990,4990,0
|
|
20240329,141500,1467752655,4990,4990,4990,4990,18
|
|
20240329,141400,1467662835,4960,4960,4960,4960,0
|
|
20240329,141300,1467662835,4960,4960,4960,4960,0
|
|
20240329,141200,1467662835,4960,4965,4965,4960,815
|
|
20240329,141100,1463619380,4985,4985,4985,4985,426
|
|
20240329,141000,1461495770,4980,4980,4980,4980,74
|
|
20240329,140900,1461127250,4975,4975,4975,4975,0
|
|
20240329,140800,1461127250,4975,4950,4975,4950,30
|
|
20240329,140700,1460978050,4970,4970,4970,4970,10
|
|
20240329,140600,1460928350,4945,4945,4945,4945,10
|
|
20240329,140500,1460878900,4940,4975,4975,4940,91
|
|
20240329,140400,1460426560,4975,4975,4975,4975,312
|
|
20240329,140300,1458874360,4915,4915,4915,4915,0
|
|
20240329,140200,1458874360,4915,4950,4950,4915,5008
|
|
20240329,140100,1434167100,4955,4955,4955,4955,0
|
|
20240329,140000,1434167100,4955,4955,4955,4955,1190
|
|
20240329,135900,1428270650,4985,4985,4985,4985,0
|
|
20240329,135800,1428270650,4985,4985,4985,4985,11
|
|
20240329,135700,1428215815,4950,4955,4955,4950,117
|
|
20240329,135600,1427636180,4955,4955,4955,4955,100
|
|
20240329,135500,1427140680,4955,4960,4960,4955,2774
|
|
20240329,135400,1413392110,4960,4960,4960,4960,101
|
|
20240329,135300,1412891150,4960,4960,4960,4960,0
|
|
20240329,135200,1412891150,4960,4960,4960,4960,198
|
|
20240329,135100,1411909070,4990,4990,4990,4990,0
|
|
20240329,135000,1411909070,4990,4970,4990,4965,1732
|
|
20240329,134900,1403300985,4970,4980,4980,4970,3000
|
|
20240329,134800,1388384735,4980,4980,4980,4980,39
|
|
20240329,134700,1388190515,4980,4990,4990,4980,2749
|
|
20240329,134600,1374493320,4990,4990,4990,4990,380
|
|
20240329,134500,1372597120,5000,5000,5000,5000,0
|
|
20240329,134400,1372597120,5000,5000,5000,5000,0
|
|
20240329,134300,1372597120,5000,5000,5000,5000,0
|
|
20240329,134200,1372597120,5000,5000,5000,5000,0
|
|
20240329,134100,1372597120,5000,4990,5000,4990,9
|
|
20240329,134000,1372552200,4990,4995,4995,4990,909
|
|
20240329,133900,1368015595,5000,5000,5000,5000,0
|
|
20240329,133800,1368015595,5000,5000,5000,5000,20
|
|
20240329,133700,1367915595,5000,5010,5010,5000,618
|
|
20240329,133600,1364825405,5010,5000,5010,5000,1300
|
|
20240329,133500,1358315405,5010,5020,5020,5010,169
|
|
20240329,133400,1357468305,5030,5030,5030,5030,10
|
|
20240329,133300,1357418005,5030,5030,5030,5030,0
|
|
20240329,133200,1357418005,5030,5030,5030,5030,439
|
|
20240329,133100,1355209835,5040,5030,5040,5030,585
|
|
20240329,133000,1352267195,5030,5030,5030,5030,0
|
|
20240329,132900,1352267195,5030,5030,5030,5030,0
|
|
20240329,132800,1352267195,5030,5030,5030,5030,105
|
|
20240329,132700,1351739045,5010,5010,5010,5010,0
|
|
20240329,132600,1351739045,5010,5010,5010,5010,100
|
|
20240329,132500,1351238045,5010,5010,5010,5010,808
|
|
20240329,132400,1347189965,5010,5010,5010,5010,0
|
|
20240329,132300,1347189965,5010,5010,5010,5010,0
|
|
20240329,132200,1347189965,5010,5010,5010,5010,0
|
|
20240329,132100,1347189965,5010,5010,5010,5010,498
|
|
20240329,132000,1344694985,5010,5020,5020,5010,269
|
|
20240329,131900,1343347195,5020,5020,5020,5020,693
|
|
20240329,131800,1339868335,5020,5030,5030,5020,830
|
|
20240329,131700,1335693545,5040,5040,5040,5040,16
|
|
20240329,131600,1335612905,5050,5050,5050,5050,198
|
|
20240329,131500,1334613005,5040,5040,5040,5040,617
|
|
20240329,131400,1331503325,5040,5040,5040,5040,0
|
|
20240329,131300,1331503325,5040,5040,5040,5040,10
|
|
20240329,131200,1331452925,5040,5050,5050,5040,196
|
|
20240329,131100,1330464785,5060,5060,5060,5060,11
|
|
20240329,131000,1330409125,5060,5060,5060,5060,27
|
|
20240329,130900,1330272505,5050,5050,5050,5050,0
|
|
20240329,130800,1330272505,5050,5070,5070,5050,51
|
|
20240329,130700,1330014935,5070,5050,5070,5050,1931
|
|
20240329,130600,1320232755,5040,5040,5040,5040,175
|
|
20240329,130500,1319350755,5040,5040,5040,5040,0
|
|
20240329,130400,1319350755,5040,5040,5040,5040,0
|
|
20240329,130300,1319350755,5040,5030,5040,5030,14
|
|
20240329,130200,1319280295,5030,5030,5030,5030,54
|
|
20240329,130100,1319008675,5020,5020,5020,5020,6
|
|
20240329,130000,1318978555,5020,5020,5020,5020,311
|
|
20240329,125900,1317417335,5030,5010,5030,5010,691
|
|
20240329,125800,1313948515,5020,5020,5020,5020,0
|
|
20240329,125700,1313948515,5020,5020,5020,5020,0
|
|
20240329,125600,1313948515,5020,5020,5020,5020,0
|
|
20240329,125500,1313948515,5020,5020,5020,5020,0
|
|
20240329,125400,1313948515,5020,4995,5020,4985,3247
|
|
20240329,125300,1297674540,5010,5010,5010,5010,138
|
|
20240329,125200,1296983160,5010,5010,5010,5010,0
|
|
20240329,125100,1296983160,5010,5000,5010,5000,2
|
|
20240329,125000,1296973150,5000,5000,5000,5000,3
|
|
20240329,124900,1296958150,4990,4990,4990,4990,200
|
|
20240329,124800,1295960150,4990,4990,4990,4990,192
|
|
20240329,124700,1295002070,4990,4990,4990,4990,58
|
|
20240329,124600,1294712650,4990,4990,4990,4990,32
|
|
20240329,124500,1294552970,4990,4990,4990,4990,0
|
|
20240329,124400,1294552970,4990,4990,4990,4990,0
|
|
20240329,124300,1294552970,4990,4990,4990,4990,0
|
|
20240329,124200,1294552970,4990,4990,4990,4990,0
|
|
20240329,124100,1294552970,4990,4990,4990,4990,20
|
|
20240329,124000,1294453170,4990,4990,4990,4990,42
|
|
20240329,123900,1294243590,4995,5000,5000,4995,546
|
|
20240329,123800,1291516255,5000,5000,5000,5000,0
|
|
20240329,123700,1291516255,5000,4995,5000,4995,28
|
|
20240329,123600,1291376355,5000,5000,5000,5000,892
|
|
20240329,123500,1286916355,5020,5020,5020,5020,0
|
|
20240329,123400,1286916355,5020,5020,5020,5020,52
|
|
20240329,123300,1286655315,5020,5020,5020,5020,0
|
|
20240329,123200,1286655315,5020,5020,5020,5020,0
|
|
20240329,123100,1286655315,5020,5020,5020,5020,103
|
|
20240329,123000,1286138255,5020,5020,5020,5020,1
|
|
20240329,122900,1286133235,5030,5030,5030,5030,20
|
|
20240329,122800,1286032635,5030,5030,5030,5030,6
|
|
20240329,122700,1286002455,5000,5000,5000,5000,116
|
|
20240329,122600,1285422455,5000,5000,5000,5000,0
|
|
20240329,122500,1285422455,5000,5000,5000,5000,0
|
|
20240329,122400,1285422455,5000,5000,5000,5000,0
|
|
20240329,122300,1285422455,5000,5000,5000,5000,0
|
|
20240329,122200,1285422455,5000,5000,5000,5000,0
|
|
20240329,122100,1285422455,5000,5000,5000,5000,0
|
|
20240329,122000,1285422455,5000,5000,5000,5000,1
|
|
20240329,121900,1285417455,5030,5030,5030,5030,0
|
|
20240329,121800,1285417455,5030,5030,5030,5030,0
|
|
20240329,121700,1285417455,5030,5030,5030,5030,0
|
|
20240329,121600,1285417455,5030,5020,5030,5020,4
|
|
20240329,121500,1285397365,5030,5000,5030,5000,1000
|
|
20240329,121400,1280377335,5000,5000,5000,5000,0
|
|
20240329,121300,1280377335,5000,5000,5000,5000,1415
|
|
20240329,121200,1273302335,5000,5000,5010,5000,726
|
|
20240329,121100,1269672145,5000,5000,5000,5000,0
|
|
20240329,121000,1269672145,5000,5000,5000,5000,0
|
|
20240329,120900,1269672145,5000,5000,5000,5000,10
|
|
20240329,120800,1269622145,5000,5000,5000,5000,0
|
|
20240329,120700,1269622145,5000,5000,5000,5000,0
|
|
20240329,120600,1269622145,5000,5000,5000,5000,383
|
|
20240329,120500,1267707145,5000,5000,5000,5000,0
|
|
20240329,120400,1267707145,5000,5000,5000,5000,11
|
|
20240329,120300,1267652145,5000,5000,5000,5000,2
|
|
20240329,120200,1267642145,4985,4985,4985,4985,0
|
|
20240329,120100,1267642145,4985,4985,4985,4985,0
|
|
20240329,120000,1267642145,4985,4985,4985,4985,0
|
|
20240329,115900,1267642145,4985,4985,4985,4985,0
|
|
20240329,115800,1267642145,4985,4985,4985,4985,60
|
|
20240329,115700,1267343045,4985,4985,4985,4985,93
|
|
20240329,115600,1266879440,4985,4985,4985,4985,295
|
|
20240329,115500,1265408865,4985,4985,4985,4985,0
|
|
20240329,115400,1265408865,4985,4985,4985,4985,0
|
|
20240329,115300,1265408865,4985,4985,4985,4985,100
|
|
20240329,115200,1264910365,4985,4985,4985,4985,88
|
|
20240329,115100,1264471685,5000,5000,5000,5000,1
|
|
20240329,115000,1264466685,5000,5000,5000,4985,79
|
|
20240329,114900,1264071835,4985,4985,4985,4985,0
|
|
20240329,114800,1264071835,4985,4985,4985,4985,0
|
|
20240329,114700,1264071835,4985,4985,4985,4985,0
|
|
20240329,114600,1264071835,4985,4990,4990,4985,456
|
|
20240329,114500,1261798665,4990,5000,5000,4990,70
|
|
20240329,114400,1261449265,5000,5000,5000,5000,0
|
|
20240329,114300,1261449265,5000,5000,5000,5000,1
|
|
20240329,114200,1261444265,4985,4990,4990,4985,655
|
|
20240329,114100,1258175840,4990,4990,4990,4990,0
|
|
20240329,114000,1258175840,4990,4990,4990,4990,0
|
|
20240329,113900,1258175840,4990,4990,4990,4990,0
|
|
20240329,113800,1258175840,4990,4990,4990,4990,0
|
|
20240329,113700,1258175840,4990,4990,4990,4990,350
|
|
20240329,113600,1256429340,4990,5000,5000,4990,1152
|
|
20240329,113500,1250671700,5000,5000,5000,5000,100
|
|
20240329,113400,1250171700,5010,5040,5040,5000,251
|
|
20240329,113300,1248912110,5050,5050,5050,5050,51
|
|
20240329,113200,1248654560,5050,5050,5050,5050,11
|
|
20240329,113100,1248599010,5050,5040,5060,5040,110
|
|
20240329,113000,1248043110,5060,5010,5060,5000,2021
|
|
20240329,112900,1237858980,4995,4995,4995,4995,0
|
|
20240329,112800,1237858980,4995,5000,5000,4995,2
|
|
20240329,112700,1237848985,4995,4995,4995,4995,0
|
|
20240329,112600,1237848985,4995,4995,4995,4995,400
|
|
20240329,112500,1235850985,5010,5010,5010,5010,0
|
|
20240329,112400,1235850985,5010,5010,5010,5010,0
|
|
20240329,112300,1235850985,5010,4995,5010,4995,1937
|
|
20240329,112200,1226175655,4995,4995,4995,4995,0
|
|
20240329,112100,1226175655,4995,4995,4995,4995,0
|
|
20240329,112000,1226175655,4995,4995,4995,4995,18
|
|
20240329,111900,1226085745,4995,4995,4995,4995,0
|
|
20240329,111800,1226085745,4995,4995,4995,4995,0
|
|
20240329,111700,1226085745,4995,4995,5000,4995,443
|
|
20240329,111600,1223872940,5000,5000,5000,5000,435
|
|
20240329,111500,1221697940,5000,5000,5000,5000,68
|
|
20240329,111400,1221357940,5000,5000,5000,5000,0
|
|
20240329,111300,1221357940,5000,5000,5000,5000,120
|
|
20240329,111200,1220757940,4995,4995,4995,4995,561
|
|
20240329,111100,1217955745,4995,4995,4995,4995,106
|
|
20240329,111000,1217426275,4995,4995,4995,4995,237
|
|
20240329,110900,1216242460,4995,4995,4995,4995,400
|
|
20240329,110800,1214244460,4995,4995,4995,4995,400
|
|
20240329,110700,1212246460,4995,4995,4995,4995,92
|
|
20240329,110600,1211786920,4985,4985,4985,4985,0
|
|
20240329,110500,1211786920,4985,4985,4985,4985,37
|
|
20240329,110400,1211602475,4985,4985,4985,4985,50
|
|
20240329,110300,1211353225,4985,4985,4985,4985,0
|
|
20240329,110200,1211353225,4985,4985,4985,4985,20
|
|
20240329,110100,1211253525,5000,4995,5000,4995,465
|
|
20240329,110000,1208930100,4995,4995,4995,4995,10
|
|
20240329,105900,1208880150,5000,4990,5000,4980,746
|
|
20240329,105800,1205163770,4995,4995,4995,4995,873
|
|
20240329,105700,1200803135,4995,4995,4995,4995,0
|
|
20240329,105600,1200803135,4995,5010,5010,4995,421
|
|
20240329,105500,1198699920,5000,5000,5000,5000,0
|
|
20240329,105400,1198699920,5000,5000,5000,5000,1
|
|
20240329,105300,1198694920,5000,5000,5000,5000,0
|
|
20240329,105200,1198694920,5000,5000,5000,5000,1
|
|
20240329,105100,1198689920,5000,5000,5000,5000,0
|
|
20240329,105000,1198689920,5000,5000,5000,5000,0
|
|
20240329,104900,1198689920,5000,5000,5000,5000,453
|
|
20240329,104800,1196424920,5000,5010,5010,5000,291
|
|
20240329,104700,1194969720,5010,5010,5010,5010,0
|
|
20240329,104600,1194969720,5010,5010,5010,5010,40
|
|
20240329,104500,1194769320,5010,5010,5010,5010,48
|
|
20240329,104400,1194528840,5010,5010,5010,5010,0
|
|
20240329,104300,1194528840,5010,5010,5010,5010,11
|
|
20240329,104200,1194473730,5010,5010,5010,5010,1
|
|
20240329,104100,1194468720,5000,5000,5000,5000,101
|
|
20240329,104000,1193963720,5000,4985,5000,4980,39
|
|
20240329,103900,1193769430,5000,4980,5000,4980,295
|
|
20240329,103800,1192299870,4980,5000,5010,4980,5072
|
|
20240329,103700,1166946090,5000,5010,5010,5000,1700
|
|
20240329,103600,1158445930,5000,5010,5030,5000,172
|
|
20240329,103500,1157585440,5040,5040,5040,5040,0
|
|
20240329,103400,1157585440,5040,5010,5040,5010,126
|
|
20240329,103300,1156954150,5040,5040,5050,5040,610
|
|
20240329,103200,1153877240,5030,5020,5030,5000,1058
|
|
20240329,103100,1148582260,5040,5020,5040,5010,1442
|
|
20240329,103000,1141353590,5030,5050,5050,5030,872
|
|
20240329,102900,1136965990,5060,5050,5060,5050,1121
|
|
20240329,102800,1131304520,5050,5000,5050,5000,275
|
|
20240329,102700,1129919990,4995,5000,5050,4995,7565
|
|
20240329,102600,1092020830,5000,4980,5000,4980,1260
|
|
20240329,102500,1085723760,4980,4960,4980,4960,659
|
|
20240329,102400,1082449350,4960,4955,4960,4955,99
|
|
20240329,102300,1081958320,4960,4960,4960,4960,351
|
|
20240329,102200,1080217360,4965,4965,4965,4965,20
|
|
20240329,102100,1080118060,4970,4950,4970,4950,292
|
|
20240329,102000,1078671815,4950,4950,4950,4950,89
|
|
20240329,101900,1078231265,4950,4950,4950,4950,61
|
|
20240329,101800,1077929315,4945,4925,4945,4925,2657
|
|
20240329,101700,1064829020,4940,4955,4955,4920,5872
|
|
20240329,101600,1035869165,4940,4955,4955,4935,2457
|
|
20240329,101500,1023738565,4950,4950,4950,4950,119
|
|
20240329,101400,1023149515,4950,4940,4955,4940,40
|
|
20240329,101300,1022951645,4930,4925,4955,4925,210
|
|
20240329,101200,1021911235,4955,4905,4955,4900,4652
|
|
20240329,101100,999071225,4900,4930,4930,4900,12318
|
|
20240329,101000,938587300,4965,4950,4965,4950,200
|
|
20240329,100900,937595400,4920,4945,4945,4915,6653
|
|
20240329,100800,904762770,4945,4955,4955,4945,1201
|
|
20240329,100700,898818830,4980,4955,4980,4950,2520
|
|
20240329,100600,886334185,4960,4970,4975,4955,5873
|
|
20240329,100500,857179875,4965,4990,4990,4965,6650
|
|
20240329,100400,824116890,4990,4995,4995,4990,1000
|
|
20240329,100300,819126390,4990,4990,4990,4990,502
|
|
20240329,100200,816621410,4990,4995,5010,4990,733
|
|
20240329,100100,812960580,4995,5010,5010,4995,759
|
|
20240329,100000,809161250,4985,4985,5010,4980,2025
|
|
20240329,095900,799045250,4985,4995,4995,4985,184
|
|
20240329,095800,798126790,4995,4970,5000,4960,3015
|
|
20240329,095700,783126595,4970,5020,5020,4970,6318
|
|
20240329,095600,751607660,5000,5010,5020,5000,1859
|
|
20240329,095500,742309660,5020,5040,5070,5000,15254
|
|
20240329,095400,665840950,5050,5060,5060,5040,11384
|
|
20240329,095300,608386440,5070,5080,5080,5070,53
|
|
20240329,095200,608117720,5070,5070,5070,5070,8
|
|
20240329,095100,608077160,5100,5060,5100,5060,1201
|
|
20240329,095000,601964660,5060,5060,5070,5060,1166
|
|
20240329,094900,596060570,5060,5060,5070,5060,1625
|
|
20240329,094800,587836610,5070,5070,5070,5070,57
|
|
20240329,094700,587547620,5070,5060,5070,5060,307
|
|
20240329,094600,585991460,5070,5080,5080,5070,4116
|
|
20240329,094500,565123330,5080,5090,5090,5080,712
|
|
20240329,094400,561506170,5080,5080,5080,5080,702
|
|
20240329,094300,557940010,5090,5080,5090,5080,255
|
|
20240329,094200,556644410,5080,5080,5100,5080,445
|
|
20240329,094100,554380010,5080,5090,5090,5080,1872
|
|
20240329,094000,544868050,5100,5090,5100,5090,1272
|
|
20240329,093900,538393370,5100,5110,5110,5090,2016
|
|
20240329,093800,528117140,5110,5140,5140,5110,1369
|
|
20240329,093700,521121220,5140,5100,5140,5100,1077
|
|
20240329,093600,515588120,5140,5130,5140,5100,28
|
|
20240329,093500,515444840,5130,5110,5130,5110,112
|
|
20240329,093400,514872280,5110,5110,5110,5110,205
|
|
20240329,093300,513824730,5110,5150,5160,5110,1566
|
|
20240329,093200,505792530,5140,5110,5140,5110,518
|
|
20240329,093100,503137160,5110,5100,5110,5090,2810
|
|
20240329,093000,488812700,5100,5110,5110,5100,139
|
|
20240329,092900,488103660,5110,5090,5110,5090,391
|
|
20240329,092800,486112650,5090,5090,5090,5090,2260
|
|
20240329,092700,474609250,5090,5100,5100,5090,1323
|
|
20240329,092600,467867740,5090,5080,5100,5080,106
|
|
20240329,092500,467327980,5080,5070,5080,5070,40
|
|
20240329,092400,467125170,5080,5080,5080,5080,2000
|
|
20240329,092300,456965170,5080,5070,5080,5070,2600
|
|
20240329,092200,443781390,5080,5080,5080,5070,799
|
|
20240329,092100,439728350,5080,5100,5100,5080,872
|
|
20240329,092000,435285580,5120,5140,5140,5100,5133
|
|
20240329,091900,409104690,5110,5150,5150,5110,1145
|
|
20240329,091800,403236670,5140,5130,5140,5130,1445
|
|
20240329,091700,395821880,5150,5140,5150,5130,761
|
|
20240329,091600,391915070,5170,5140,5170,5130,553
|
|
20240329,091500,389073440,5130,5120,5180,5120,4882
|
|
20240329,091400,363937880,5100,5100,5120,5100,1427
|
|
20240329,091300,356659960,5090,5110,5110,5090,211
|
|
20240329,091200,355583370,5140,5110,5150,5090,6010
|
|
20240329,091100,324936490,5160,5080,5160,5060,1991
|
|
20240329,091000,314753710,5070,5070,5110,5060,3791
|
|
20240329,090900,295552220,5060,5080,5120,5060,5697
|
|
20240329,090800,266627320,5080,5210,5210,5010,12767
|
|
20240329,090700,201575420,5220,5270,5270,5140,17107
|
|
20240329,090600,112420920,5280,5290,5290,5280,2022
|
|
20240329,090500,101742060,5290,5280,5290,5280,1880
|
|
20240329,090400,91804870,5280,5300,5350,5280,2083
|
|
20240329,090300,80786140,5360,5310,5360,5300,3118
|
|
20240329,090200,64250460,5300,5390,5390,5300,3374
|
|
20240329,090100,46162250,5390,5280,5400,5280,2686
|
|
20240329,090000,31868300,5270,5370,5370,5270,5946
|