587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184400,1574323485,5040,5040,5040,5040,3400
|
|
20240305,184300,1574323485,5040,5040,5040,5040,0
|
|
20240305,184200,1574323485,5040,5040,5040,5040,0
|
|
20240305,184100,1574323485,5040,5040,5040,5040,0
|
|
20240305,184000,1574323485,5040,5040,5040,5040,0
|
|
20240305,183900,1574323485,5040,5040,5040,5040,0
|
|
20240305,183800,1574323485,5040,5040,5040,5040,0
|
|
20240305,183700,1574323485,5040,5040,5040,5040,0
|
|
20240305,183600,1574323485,5040,5040,5040,5040,0
|
|
20240305,183500,1574323485,5040,5040,5040,5040,0
|
|
20240305,183400,1574323485,5040,5040,5040,5040,0
|
|
20240305,183300,1574323485,5040,5040,5040,5040,0
|
|
20240305,183200,1574323485,5040,5040,5040,5040,0
|
|
20240305,183100,1574323485,5040,5040,5040,5040,0
|
|
20240305,183000,1574323485,5040,5040,5040,5040,0
|
|
20240305,182900,1574323485,5040,5040,5040,5040,0
|
|
20240305,182800,1574323485,5040,5040,5040,5040,0
|
|
20240305,182700,1574323485,5040,5040,5040,5040,0
|
|
20240305,182600,1574323485,5040,5040,5040,5040,0
|
|
20240305,182500,1574323485,5040,5040,5040,5040,0
|
|
20240305,182400,1574323485,5040,5040,5040,5040,0
|
|
20240305,182300,1574323485,5040,5040,5040,5040,0
|
|
20240305,182200,1574323485,5040,5040,5040,5040,0
|
|
20240305,182100,1574323485,5040,5040,5040,5040,0
|
|
20240305,182000,1574323485,5040,5040,5040,5040,0
|
|
20240305,181900,1574323485,5040,5040,5040,5040,0
|
|
20240305,181800,1574323485,5040,5040,5040,5040,0
|
|
20240305,181700,1574323485,5040,5040,5040,5040,0
|
|
20240305,181600,1574323485,5040,5040,5040,5040,0
|
|
20240305,181500,1574323485,5040,5040,5040,5040,0
|
|
20240305,181400,1574323485,5040,5040,5040,5040,3400
|
|
20240305,181300,1574323485,5040,5040,5040,5040,0
|
|
20240305,181200,1574323485,5040,5040,5040,5040,0
|
|
20240305,181100,1574323485,5040,5040,5040,5040,0
|
|
20240305,181000,1574323485,5040,5040,5040,5040,0
|
|
20240305,180900,1574323485,5040,5040,5040,5040,0
|
|
20240305,180800,1574323485,5040,5040,5040,5040,0
|
|
20240305,180700,1574323485,5040,5040,5040,5040,0
|
|
20240305,180600,1574323485,5040,5040,5040,5040,0
|
|
20240305,180500,1574323485,5040,5040,5040,5040,0
|
|
20240305,180400,1574323485,5040,5040,5040,5040,0
|
|
20240305,180300,1574323485,5040,5040,5040,5040,0
|
|
20240305,180200,1574323485,5040,5040,5040,5040,0
|
|
20240305,180100,1574323485,5040,5040,5040,5040,0
|
|
20240305,180000,1574323485,5040,5040,5040,5040,0
|
|
20240305,175900,1574323485,5040,5040,5040,5040,0
|
|
20240305,175800,1574323485,5040,5040,5040,5040,0
|
|
20240305,175700,1574323485,5040,5040,5040,5040,0
|
|
20240305,175600,1574323485,5040,5040,5040,5040,0
|
|
20240305,175500,1574323485,5040,5040,5040,5040,0
|
|
20240305,175400,1574323485,5040,5040,5040,5040,0
|
|
20240305,175300,1574323485,5040,5040,5040,5040,0
|
|
20240305,175200,1574323485,5040,5040,5040,5040,0
|
|
20240305,175100,1574323485,5040,5040,5040,5040,0
|
|
20240305,175000,1574323485,5040,5040,5040,5040,0
|
|
20240305,174900,1574323485,5040,5040,5040,5040,0
|
|
20240305,174800,1574323485,5040,5040,5040,5040,0
|
|
20240305,174700,1574323485,5040,5040,5040,5040,0
|
|
20240305,174600,1574323485,5040,5040,5040,5040,0
|
|
20240305,174500,1574323485,5040,5040,5040,5040,0
|
|
20240305,174400,1574323485,5040,5040,5040,5040,3400
|
|
20240305,174300,1574323485,5040,5040,5040,5040,0
|
|
20240305,174200,1574323485,5040,5040,5040,5040,0
|
|
20240305,174100,1574323485,5040,5040,5040,5040,0
|
|
20240305,174000,1574323485,5040,5040,5040,5040,0
|
|
20240305,173900,1574323485,5040,5040,5040,5040,0
|
|
20240305,173800,1574323485,5040,5040,5040,5040,0
|
|
20240305,173700,1574323485,5040,5040,5040,5040,0
|
|
20240305,173600,1574323485,5040,5040,5040,5040,0
|
|
20240305,173500,1574323485,5040,5040,5040,5040,0
|
|
20240305,173400,1574323485,5040,5040,5040,5040,0
|
|
20240305,173300,1574323485,5040,5040,5040,5040,0
|
|
20240305,173200,1574323485,5040,5040,5040,5040,0
|
|
20240305,173100,1574323485,5040,5040,5040,5040,0
|
|
20240305,173000,1574323485,5040,5040,5040,5040,0
|
|
20240305,172900,1574323485,5040,5040,5040,5040,0
|
|
20240305,172800,1574323485,5040,5040,5040,5040,0
|
|
20240305,172700,1574323485,5040,5040,5040,5040,0
|
|
20240305,172600,1574323485,5040,5040,5040,5040,0
|
|
20240305,172500,1574323485,5040,5040,5040,5040,0
|
|
20240305,172400,1574323485,5040,5040,5040,5040,0
|
|
20240305,172300,1574323485,5040,5040,5040,5040,0
|
|
20240305,172200,1574323485,5040,5040,5040,5040,0
|
|
20240305,172100,1574323485,5040,5040,5040,5040,0
|
|
20240305,172000,1574323485,5040,5040,5040,5040,0
|
|
20240305,171900,1574323485,5040,5040,5040,5040,0
|
|
20240305,171800,1574323485,5040,5040,5040,5040,0
|
|
20240305,171700,1574323485,5040,5040,5040,5040,0
|
|
20240305,171600,1574323485,5040,5040,5040,5040,0
|
|
20240305,171500,1574323485,5040,5040,5040,5040,0
|
|
20240305,171400,1574323485,5040,5040,5040,5040,3400
|
|
20240305,171300,1574323485,5040,5040,5040,5040,0
|
|
20240305,171200,1574323485,5040,5040,5040,5040,0
|
|
20240305,171100,1574323485,5040,5040,5040,5040,0
|
|
20240305,171000,1574323485,5040,5040,5040,5040,0
|
|
20240305,170900,1574323485,5040,5040,5040,5040,0
|
|
20240305,170800,1574323485,5040,5040,5040,5040,0
|
|
20240305,170700,1574323485,5040,5040,5040,5040,0
|
|
20240305,170600,1574323485,5040,5040,5040,5040,0
|
|
20240305,170500,1574323485,5040,5040,5040,5040,0
|
|
20240305,170400,1574323485,5040,5040,5040,5040,0
|
|
20240305,170300,1574323485,5040,5040,5040,5040,0
|
|
20240305,170200,1574323485,5040,5040,5040,5040,0
|
|
20240305,170100,1574323485,5040,5040,5040,5040,0
|
|
20240305,170000,1574323485,5040,5040,5040,5040,0
|
|
20240305,165900,1574323485,5040,5040,5040,5040,0
|
|
20240305,165800,1574323485,5040,5040,5040,5040,0
|
|
20240305,165700,1574323485,5040,5040,5040,5040,0
|
|
20240305,165600,1574323485,5040,5040,5040,5040,0
|
|
20240305,165500,1574323485,5040,5040,5040,5040,0
|
|
20240305,165400,1574323485,5040,5040,5040,5040,0
|
|
20240305,165300,1574323485,5040,5040,5040,5040,0
|
|
20240305,165200,1574323485,5040,5040,5040,5040,0
|
|
20240305,165100,1574323485,5040,5040,5040,5040,0
|
|
20240305,165000,1574323485,5040,5040,5040,5040,0
|
|
20240305,164900,1574323485,5040,5040,5040,5040,0
|
|
20240305,164800,1574323485,5040,5040,5040,5040,0
|
|
20240305,164700,1574323485,5040,5040,5040,5040,0
|
|
20240305,164600,1574323485,5040,5040,5040,5040,0
|
|
20240305,164500,1574323485,5040,5040,5040,5040,0
|
|
20240305,164400,1574323485,5040,5040,5040,5040,3400
|
|
20240305,164300,1574323485,5040,5040,5040,5040,0
|
|
20240305,164200,1574323485,5040,5040,5040,5040,0
|
|
20240305,164100,1574323485,5040,5040,5040,5040,0
|
|
20240305,164000,1574323485,5040,5040,5040,5040,0
|
|
20240305,163900,1574323485,5040,5040,5040,5040,0
|
|
20240305,163800,1574323485,5040,5040,5040,5040,0
|
|
20240305,163700,1574323485,5040,5040,5040,5040,0
|
|
20240305,163600,1574323485,5040,5040,5040,5040,0
|
|
20240305,163500,1574323485,5040,5040,5040,5040,0
|
|
20240305,163400,1574323485,5040,5040,5040,5040,0
|
|
20240305,163300,1574323485,5040,5040,5040,5040,0
|
|
20240305,163200,1574323485,5040,5040,5040,5040,0
|
|
20240305,163100,1574323485,5040,5040,5040,5040,0
|
|
20240305,163000,1574323485,5040,5040,5040,5040,0
|
|
20240305,162900,1574323485,5040,5040,5040,5040,0
|
|
20240305,162800,1574323485,5040,5040,5040,5040,0
|
|
20240305,162700,1574323485,5040,5040,5040,5040,0
|
|
20240305,162600,1574323485,5040,5040,5040,5040,0
|
|
20240305,162500,1574323485,5040,5040,5040,5040,0
|
|
20240305,162400,1574323485,5040,5040,5040,5040,0
|
|
20240305,162300,1574323485,5040,5040,5040,5040,0
|
|
20240305,162200,1574323485,5040,5040,5040,5040,0
|
|
20240305,162100,1574323485,5040,5040,5040,5040,0
|
|
20240305,162000,1574323485,5040,5040,5040,5040,0
|
|
20240305,161900,1574323485,5040,5040,5040,5040,0
|
|
20240305,161800,1574323485,5040,5040,5040,5040,0
|
|
20240305,161700,1574323485,5040,5040,5040,5040,0
|
|
20240305,161600,1574323485,5040,5040,5040,5040,0
|
|
20240305,161500,1574323485,5040,5040,5040,5040,0
|
|
20240305,161400,1574323485,5040,5040,5040,5040,3400
|
|
20240305,161300,1574323485,5040,5040,5040,5040,0
|
|
20240305,161200,1574323485,5040,5040,5040,5040,0
|
|
20240305,161100,1574323485,5040,5040,5040,5040,0
|
|
20240305,161000,1574323485,5040,5040,5040,5040,0
|
|
20240305,160900,1574323485,5040,5040,5040,5040,0
|
|
20240305,160800,1574323485,5040,5040,5040,5040,0
|
|
20240305,160700,1574323485,5040,5040,5040,5040,0
|
|
20240305,160600,1574323485,5040,5040,5040,5040,0
|
|
20240305,160500,1574323485,5040,5040,5040,5040,0
|
|
20240305,160400,1574323485,5040,5040,5040,5040,0
|
|
20240305,160300,1574323485,5040,5040,5040,5040,0
|
|
20240305,160200,1574323485,5040,5040,5040,5040,0
|
|
20240305,160100,1574323485,5040,5040,5040,5040,0
|
|
20240305,160000,1574323485,5040,5040,5040,5040,0
|
|
20240305,155900,1574323485,5040,5040,5040,5040,0
|
|
20240305,155800,1574323485,5040,5040,5040,5040,0
|
|
20240305,155700,1574323485,5040,5040,5040,5040,0
|
|
20240305,155600,1574323485,5040,5040,5040,5040,0
|
|
20240305,155500,1574323485,5040,5040,5040,5040,0
|
|
20240305,155400,1574323485,5040,5040,5040,5040,0
|
|
20240305,155300,1574323485,5040,5040,5040,5040,0
|
|
20240305,155200,1574323485,5040,5040,5040,5040,0
|
|
20240305,155100,1574323485,5040,5040,5040,5040,0
|
|
20240305,155000,1574323485,5040,5040,5040,5040,0
|
|
20240305,154900,1574323485,5040,5040,5040,5040,0
|
|
20240305,154800,1574323485,5040,5040,5040,5040,0
|
|
20240305,154700,1574323485,5040,5040,5040,5040,0
|
|
20240305,154600,1574323485,5040,5040,5040,5040,0
|
|
20240305,154500,1574323485,5040,5040,5040,5040,0
|
|
20240305,154400,1574323485,5040,5040,5040,5040,3400
|
|
20240305,154300,1574323485,5040,5040,5040,5040,0
|
|
20240305,154200,1574323485,5040,5040,5040,5040,0
|
|
20240305,154100,1574323485,5040,5040,5040,5040,0
|
|
20240305,154000,1574323485,5040,5040,5040,5040,0
|
|
20240305,153900,1574323485,5040,5040,5040,5040,0
|
|
20240305,153800,1574323485,5040,5040,5040,5040,0
|
|
20240305,153700,1574323485,5040,5040,5040,5040,0
|
|
20240305,153600,1574323485,5040,5040,5040,5040,0
|
|
20240305,153500,1574323485,5040,5040,5040,5040,0
|
|
20240305,153400,1574323485,5040,5040,5040,5040,0
|
|
20240305,153300,1574323485,5040,5040,5040,5040,0
|
|
20240305,153200,1574323485,5040,5040,5040,5040,0
|
|
20240305,153100,1574323485,5040,5040,5040,5040,0
|
|
20240305,153000,1574323485,5040,5040,5040,5040,3400
|
|
20240305,152900,1557187485,5050,5050,5050,5050,0
|
|
20240305,152800,1557187485,5050,5050,5050,5050,0
|
|
20240305,152700,1557187485,5050,5050,5050,5050,0
|
|
20240305,152600,1557187485,5050,5050,5050,5050,0
|
|
20240305,152500,1557187485,5050,5050,5050,5050,0
|
|
20240305,152400,1557187485,5050,5050,5050,5050,0
|
|
20240305,152300,1557187485,5050,5050,5050,5050,0
|
|
20240305,152200,1557187485,5050,5050,5050,5050,0
|
|
20240305,152100,1557187485,5050,5050,5050,5050,0
|
|
20240305,152000,1557187485,5050,5050,5050,5050,0
|
|
20240305,151900,1557187485,5050,5040,5050,5030,1530
|
|
20240305,151800,1549476755,5040,5030,5040,5030,229
|
|
20240305,151700,1548324555,5040,5040,5040,5030,766
|
|
20240305,151600,1544465995,5040,5040,5040,5040,382
|
|
20240305,151500,1542540715,5040,5040,5040,5030,155
|
|
20240305,151400,1541759545,5040,5040,5040,5030,1137
|
|
20240305,151300,1536035725,5040,5040,5040,5030,516
|
|
20240305,151200,1533435595,5040,5040,5040,5040,580
|
|
20240305,151100,1530512395,5040,5040,5040,5040,3128
|
|
20240305,151000,1514747275,5040,5030,5040,5030,3241
|
|
20240305,150900,1498421575,5040,5030,5040,5030,651
|
|
20240305,150800,1495145085,5040,5030,5040,5030,644
|
|
20240305,150700,1491899965,5040,5030,5040,5030,298
|
|
20240305,150600,1490400315,5040,5040,5040,5030,846
|
|
20240305,150500,1486138895,5030,5040,5040,5030,633
|
|
20240305,150400,1482951305,5040,5040,5040,5030,1492
|
|
20240305,150300,1475433215,5040,5040,5040,5030,1152
|
|
20240305,150200,1469635135,5030,5040,5040,5030,1758
|
|
20240305,150100,1460789485,5040,5040,5040,5030,727
|
|
20240305,150000,1457128125,5040,5030,5040,5030,736
|
|
20240305,145900,1453422685,5030,5040,5040,5030,1178
|
|
20240305,145800,1447488015,5040,5040,5040,5030,72
|
|
20240305,145700,1447125145,5030,5040,5040,5030,874
|
|
20240305,145600,1442721975,5030,5040,5040,5030,404
|
|
20240305,145500,1440685825,5040,5030,5040,5030,551
|
|
20240305,145400,1437910785,5040,5040,5050,5040,814
|
|
20240305,145300,1433808215,5040,5040,5040,5030,541
|
|
20240305,145200,1431083605,5030,5040,5050,5030,944
|
|
20240305,145100,1426329745,5040,5050,5050,5030,522
|
|
20240305,145000,1423699525,5040,5040,5040,5040,736
|
|
20240305,144900,1419990085,5040,5040,5040,5040,500
|
|
20240305,144800,1417470085,5040,5040,5040,5030,436
|
|
20240305,144700,1415272655,5030,5050,5050,5030,4537
|
|
20240305,144600,1392405925,5050,5050,5050,5050,742
|
|
20240305,144500,1388658825,5050,5050,5050,5040,1181
|
|
20240305,144400,1382702775,5050,5040,5050,5040,3813
|
|
20240305,144300,1363484085,5040,5040,5040,5030,844
|
|
20240305,144200,1359232275,5040,5040,5040,5040,37
|
|
20240305,144100,1359045795,5040,5030,5040,5030,814
|
|
20240305,144000,1354943745,5030,5030,5040,5030,207
|
|
20240305,143900,1353901795,5030,5040,5040,5030,591
|
|
20240305,143800,1350923585,5040,5030,5040,5030,3
|
|
20240305,143700,1350908485,5030,5040,5040,5030,618
|
|
20240305,143600,1347794265,5040,5030,5040,5030,289
|
|
20240305,143500,1346339675,5040,5040,5040,5030,646
|
|
20240305,143400,1343084635,5040,5040,5040,5030,665
|
|
20240305,143300,1339734915,5040,5030,5040,5030,253
|
|
20240305,143200,1338462005,5040,5030,5040,5030,1367
|
|
20240305,143100,1331584225,5030,5030,5030,5030,298
|
|
20240305,143000,1330085285,5040,5030,5040,5020,790
|
|
20240305,142900,1326111375,5040,5030,5040,5030,563
|
|
20240305,142800,1323279085,5040,5030,5040,5020,1009
|
|
20240305,142700,1318207165,5030,5030,5030,5030,737
|
|
20240305,142600,1314500055,5030,5030,5030,5030,505
|
|
20240305,142500,1311959905,5030,5030,5030,5030,286
|
|
20240305,142400,1310521325,5030,5030,5030,5030,1398
|
|
20240305,142300,1303489385,5020,5030,5030,5020,1000
|
|
20240305,142200,1298463635,5030,5030,5030,5030,71
|
|
20240305,142100,1298106505,5030,5030,5030,5020,524
|
|
20240305,142000,1295471025,5020,5030,5030,5020,33
|
|
20240305,141900,1295305045,5030,5030,5030,5030,831
|
|
20240305,141800,1291125115,5030,5030,5030,5030,590
|
|
20240305,141700,1288157415,5030,5030,5030,5030,549
|
|
20240305,141600,1285395945,5030,5030,5030,5030,344
|
|
20240305,141500,1283665625,5030,5030,5030,5030,329
|
|
20240305,141400,1282010755,5030,5030,5030,5030,1317
|
|
20240305,141300,1275386245,5030,5040,5040,5030,488
|
|
20240305,141200,1272931285,5040,5030,5040,5030,1663
|
|
20240305,141100,1264566375,5030,5030,5030,5030,71
|
|
20240305,141000,1264209245,5030,5030,5030,5030,556
|
|
20240305,140900,1261412565,5030,5030,5030,5030,274
|
|
20240305,140800,1260034345,5030,5030,5030,5030,362
|
|
20240305,140700,1258213485,5030,5030,5030,5030,249
|
|
20240305,140600,1256961015,5020,5030,5030,5020,426
|
|
20240305,140500,1254818465,5030,5030,5030,5020,530
|
|
20240305,140400,1252155155,5030,5030,5030,5030,308
|
|
20240305,140300,1250605915,5030,5030,5030,5030,274
|
|
20240305,140200,1249227695,5030,5030,5030,5030,1702
|
|
20240305,140100,1240666635,5030,5030,5030,5020,462
|
|
20240305,140000,1238342855,5030,5030,5030,5030,306
|
|
20240305,135900,1236803675,5030,5030,5030,5030,358
|
|
20240305,135800,1235002935,5030,5030,5030,5030,278
|
|
20240305,135700,1233604595,5030,5030,5030,5030,301
|
|
20240305,135600,1232090565,5030,5030,5040,5030,177
|
|
20240305,135500,1231199885,5030,5030,5040,5020,1183
|
|
20240305,135400,1225246305,5030,5030,5030,5030,1014
|
|
20240305,135300,1220145885,5020,5030,5030,5020,968
|
|
20240305,135200,1215281845,5020,5020,5020,5020,1904
|
|
20240305,135100,1205723765,5030,5030,5030,5030,1512
|
|
20240305,135000,1198118405,5030,5030,5030,5030,361
|
|
20240305,134900,1196302575,5030,5030,5030,5020,255
|
|
20240305,134800,1195020335,5030,5030,5030,5020,1882
|
|
20240305,134700,1185568555,5030,5030,5030,5030,164
|
|
20240305,134600,1184743635,5030,5030,5030,5030,315
|
|
20240305,134500,1183159185,5030,5030,5030,5020,842
|
|
20240305,134400,1178928615,5020,5030,5030,5020,2296
|
|
20240305,134300,1167381735,5030,5030,5030,5030,32
|
|
20240305,134200,1167220775,5030,5030,5030,5030,501
|
|
20240305,134100,1164700745,5030,5020,5030,5020,2
|
|
20240305,134000,1164690695,5030,5030,5030,5030,607
|
|
20240305,133900,1161637485,5030,5030,5030,5030,343
|
|
20240305,133800,1159912195,5030,5020,5030,5020,328
|
|
20240305,133700,1158264525,5030,5020,5030,5010,407
|
|
20240305,133600,1156221445,5030,5030,5030,5020,203
|
|
20240305,133500,1155200675,5030,5020,5030,5010,711
|
|
20240305,133400,1151634155,5020,5020,5020,5020,201
|
|
20240305,133300,1150625135,5030,5020,5030,5010,654
|
|
20240305,133200,1147340915,5020,5020,5020,5020,67
|
|
20240305,133100,1147004575,5010,5010,5020,5010,2259
|
|
20240305,133000,1135680935,5030,5020,5030,5020,3218
|
|
20240305,132900,1119514755,5020,5020,5020,5010,679
|
|
20240305,132800,1116106205,5010,5030,5030,5010,265
|
|
20240305,132700,1114778535,5020,5020,5020,5010,442
|
|
20240305,132600,1112561305,5020,5020,5030,5020,1844
|
|
20240305,132500,1103304415,5020,5010,5020,5010,27
|
|
20240305,132400,1103168915,5020,5010,5020,5010,443
|
|
20240305,132300,1100946055,5020,5020,5020,5020,0
|
|
20240305,132200,1100946055,5020,5020,5020,5020,265
|
|
20240305,132100,1099615755,5020,5010,5020,5010,339
|
|
20240305,132000,1097915975,5020,5020,5020,5020,294
|
|
20240305,131900,1096440095,5010,5020,5020,5010,1600
|
|
20240305,131800,1088421015,5020,5020,5020,5020,2284
|
|
20240305,131700,1076955335,5020,5020,5030,5020,457
|
|
20240305,131600,1074660085,5030,5020,5030,5020,339
|
|
20240305,131500,1072957885,5030,5030,5030,5030,139
|
|
20240305,131400,1072258715,5030,5030,5030,5020,340
|
|
20240305,131300,1070548565,5030,5020,5030,5020,232
|
|
20240305,131200,1069381655,5030,5030,5030,5030,3
|
|
20240305,131100,1069366565,5030,5030,5030,5030,238
|
|
20240305,131000,1068169425,5030,5030,5030,5030,243
|
|
20240305,130900,1066947135,5030,5030,5030,5030,399
|
|
20240305,130800,1064940165,5030,5030,5030,5020,4592
|
|
20240305,130700,1041886015,5030,5030,5030,5030,40
|
|
20240305,130600,1041684815,5030,5030,5030,5030,200
|
|
20240305,130500,1040678815,5020,5020,5020,5020,105
|
|
20240305,130400,1040151715,5030,5030,5030,5020,3640
|
|
20240305,130300,1021842875,5030,5030,5030,5030,37
|
|
20240305,130200,1021656765,5030,5020,5030,5020,2684
|
|
20240305,130100,1008180315,5020,5030,5030,5020,3197
|
|
20240305,130000,992130355,5020,5030,5030,5020,2251
|
|
20240305,125900,980829755,5020,5030,5030,5020,1007
|
|
20240305,125800,975772885,5030,5020,5030,5020,37
|
|
20240305,125700,975586785,5030,5030,5030,5030,246
|
|
20240305,125600,974349405,5030,5030,5030,5030,68
|
|
20240305,125500,974007365,5030,5030,5030,5030,237
|
|
20240305,125400,972815255,5030,5030,5030,5030,102
|
|
20240305,125300,972302195,5020,5020,5020,5020,37
|
|
20240305,125200,972116455,5010,5020,5030,5010,1168
|
|
20240305,125100,966261875,5020,5010,5020,5010,367
|
|
20240305,125000,964423185,5010,5010,5010,5010,255
|
|
20240305,124900,963145635,5010,5010,5010,5010,0
|
|
20240305,124800,963145635,5010,5010,5010,5010,231
|
|
20240305,124700,961988325,5010,5010,5010,5010,1218
|
|
20240305,124600,955886145,5020,5020,5020,5020,138
|
|
20240305,124500,955193385,5020,5020,5020,5020,129
|
|
20240305,124400,954545805,5020,5020,5020,5020,0
|
|
20240305,124300,954545805,5020,5020,5020,5010,238
|
|
20240305,124200,953351165,5020,5010,5020,5010,309
|
|
20240305,124100,951802345,5020,5020,5020,5020,263
|
|
20240305,124000,950482085,5020,5020,5020,5020,161
|
|
20240305,123900,949673865,5020,5020,5020,5020,191
|
|
20240305,123800,948715045,5020,5020,5020,5020,20
|
|
20240305,123700,948614645,5020,5020,5020,5020,145
|
|
20240305,123600,947886745,5020,5010,5020,5010,463
|
|
20240305,123500,945564655,5010,5010,5010,5010,0
|
|
20240305,123400,945564655,5010,5020,5020,5010,489
|
|
20240305,123300,943111895,5010,5020,5020,5010,703
|
|
20240305,123200,939585095,5010,5010,5020,5010,560
|
|
20240305,123100,936777655,5010,5010,5010,5010,691
|
|
20240305,123000,933315745,5010,5020,5020,5010,503
|
|
20240305,122900,930795695,5020,5020,5020,5020,51
|
|
20240305,122800,930539675,5020,5010,5020,5010,1186
|
|
20240305,122700,924595815,5010,5020,5020,5010,561
|
|
20240305,122600,921783735,5010,5010,5010,5010,441
|
|
20240305,122500,919574325,5010,5010,5010,5010,15
|
|
20240305,122400,919499175,5000,5020,5020,5000,5584
|
|
20240305,122300,891523645,5020,5020,5020,5020,273
|
|
20240305,122200,890153185,5010,5020,5020,5010,250
|
|
20240305,122100,888900675,5020,5020,5020,5020,155
|
|
20240305,122000,888122575,5020,5020,5020,5020,264
|
|
20240305,121900,886797295,5020,5030,5030,5020,49
|
|
20240305,121800,886550935,5030,5030,5030,5030,86
|
|
20240305,121700,886118355,5020,5020,5020,5020,414
|
|
20240305,121600,884040075,5030,5030,5030,5030,38
|
|
20240305,121500,883848935,5020,5020,5020,5020,0
|
|
20240305,121400,883848935,5020,5030,5040,5020,1302
|
|
20240305,121300,877309865,5030,5030,5030,5030,43
|
|
20240305,121200,877093575,5030,5030,5030,5030,225
|
|
20240305,121100,875961825,5030,5030,5030,5030,146
|
|
20240305,121000,875227445,5030,5030,5030,5030,1
|
|
20240305,120900,875222415,5030,5030,5030,5030,231
|
|
20240305,120800,874060485,5030,5020,5030,5020,262
|
|
20240305,120700,872744235,5030,5030,5030,5030,173
|
|
20240305,120600,871874045,5030,5030,5030,5030,35
|
|
20240305,120500,871697995,5020,5020,5020,5020,1010
|
|
20240305,120400,866627795,5030,5030,5030,5030,0
|
|
20240305,120300,866627795,5030,5030,5030,5030,199
|
|
20240305,120200,865626825,5040,5030,5040,5030,340
|
|
20240305,120100,863916575,5030,5030,5040,5030,838
|
|
20240305,120000,859696435,5040,5020,5040,5020,2344
|
|
20240305,115900,847896105,5020,5020,5020,5020,500
|
|
20240305,115800,845386105,5020,5030,5030,5020,257
|
|
20240305,115700,844093565,5010,5020,5020,5010,1179
|
|
20240305,115600,838186275,5020,5020,5020,5020,205
|
|
20240305,115500,837157175,5010,5020,5020,5010,220
|
|
20240305,115400,836052915,5020,5010,5030,5010,282
|
|
20240305,115300,834639995,5020,5030,5030,5020,164
|
|
20240305,115200,833815295,5020,5020,5020,5020,18
|
|
20240305,115100,833724935,5010,5020,5020,5010,484
|
|
20240305,115000,831295395,5020,5020,5020,5020,349
|
|
20240305,114900,829543415,5010,5020,5020,5010,570
|
|
20240305,114800,826684835,5010,5010,5010,5010,20
|
|
20240305,114700,826584635,5010,5020,5020,5010,285
|
|
20240305,114600,825154055,5010,5010,5020,5010,1206
|
|
20240305,114500,819102485,5010,5020,5020,5010,150
|
|
20240305,114400,818349625,5020,5010,5020,5010,491
|
|
20240305,114300,815886725,5010,5010,5030,5010,265
|
|
20240305,114200,814555095,5010,5010,5020,5010,341
|
|
20240305,114100,812845195,5010,5010,5010,5010,12
|
|
20240305,114000,812785075,5010,5020,5020,5010,1064
|
|
20240305,113900,807443965,5010,5010,5020,5010,892
|
|
20240305,113800,802968195,5020,5010,5020,5010,217
|
|
20240305,113700,801879045,5010,5020,5030,5010,573
|
|
20240305,113600,799002305,5020,5020,5020,5010,261
|
|
20240305,113500,797692275,5010,5010,5020,5010,326
|
|
20240305,113400,796056845,5010,5030,5030,5010,98
|
|
20240305,113300,795565045,5020,5020,5030,5020,515
|
|
20240305,113200,792977365,5020,5030,5030,5020,59
|
|
20240305,113100,792680795,5020,5020,5030,5020,599
|
|
20240305,113000,789672945,5020,5030,5030,5020,360
|
|
20240305,112900,787863295,5020,5020,5030,5020,254
|
|
20240305,112800,786587835,5010,5020,5020,5010,1933
|
|
20240305,112700,776884365,5020,5030,5030,5020,14
|
|
20240305,112600,776814075,5020,5030,5030,5020,279
|
|
20240305,112500,775410885,5020,5030,5030,5020,518
|
|
20240305,112400,772805485,5030,5030,5030,5020,299
|
|
20240305,112300,771301715,5030,5020,5030,5020,67
|
|
20240305,112200,770964825,5030,5030,5030,5020,219
|
|
20240305,112100,769863415,5020,5030,5030,5020,325
|
|
20240305,112000,768228825,5020,5020,5020,5020,18
|
|
20240305,111900,768138465,5020,5020,5030,5020,442
|
|
20240305,111800,765919585,5020,5020,5020,5010,1612
|
|
20240305,111700,757827545,5020,5030,5030,5020,233
|
|
20240305,111600,756655675,5020,5020,5020,5020,20
|
|
20240305,111500,756555275,5020,5020,5030,5020,887
|
|
20240305,111400,752100575,5030,5020,5030,5020,805
|
|
20240305,111300,748059375,5020,5020,5020,5010,257
|
|
20240305,111200,746769365,5010,5010,5010,5010,1838
|
|
20240305,111100,737560985,5000,5010,5010,5000,441
|
|
20240305,111000,735354595,5000,5000,5000,4995,222
|
|
20240305,110900,734244645,4995,4995,4995,4995,417
|
|
20240305,110800,732161730,5000,4995,5000,4990,2763
|
|
20240305,110700,718359850,5000,5000,5000,4995,1633
|
|
20240305,110600,710197695,5000,4995,5010,4995,805
|
|
20240305,110500,706170820,5000,5020,5020,5000,4503
|
|
20240305,110400,683652600,5000,5010,5020,5000,2894
|
|
20240305,110300,669161220,5000,4995,5020,4995,1019
|
|
20240305,110200,664064830,4995,4995,5000,4995,2715
|
|
20240305,110100,650492905,4995,5000,5000,4995,665
|
|
20240305,110000,647170025,5000,5030,5030,5000,608
|
|
20240305,105900,644129035,5010,5010,5020,5010,1162
|
|
20240305,105800,638305725,5010,5030,5030,5010,1101
|
|
20240305,105700,632788075,5010,5020,5020,5010,543
|
|
20240305,105600,630062355,5020,5020,5020,5020,95
|
|
20240305,105500,629585455,5030,5020,5030,5010,1291
|
|
20240305,105400,623101395,5020,5020,5030,5020,353
|
|
20240305,105300,621326325,5020,5030,5030,5020,47
|
|
20240305,105200,621090055,5030,5020,5030,5010,276
|
|
20240305,105100,619704375,5030,5050,5050,4995,38768
|
|
20240305,105000,425750280,5040,5040,5050,5040,745
|
|
20240305,104900,421995450,5030,5040,5040,5030,185
|
|
20240305,104800,421063690,5040,5040,5050,5030,1576
|
|
20240305,104700,413120790,5030,5040,5040,5030,186
|
|
20240305,104600,412183480,5040,5030,5040,5030,248
|
|
20240305,104500,410934040,5030,5040,5040,5030,510
|
|
20240305,104400,408363770,5040,5040,5040,5030,58
|
|
20240305,104300,408071620,5030,5040,5040,5030,419
|
|
20240305,104200,405960010,5030,5030,5040,5030,89
|
|
20240305,104100,405511980,5030,5040,5040,5030,488
|
|
20240305,104000,403054610,5040,5040,5040,5030,281
|
|
20240305,103900,401639630,5040,5040,5040,5030,189
|
|
20240305,103800,400687220,5030,5040,5040,5030,258
|
|
20240305,103700,399387100,5030,5040,5040,5030,52
|
|
20240305,103600,399125180,5030,5040,5040,5030,303
|
|
20240305,103500,397598240,5030,5040,5040,5030,1725
|
|
20240305,103400,388905610,5030,5040,5040,5030,270
|
|
20240305,103300,387544970,5030,5030,5030,5030,616
|
|
20240305,103200,384446490,5040,5030,5040,5030,331
|
|
20240305,103100,382778630,5040,5040,5040,5030,335
|
|
20240305,103000,381090370,5030,5040,5040,5030,89
|
|
20240305,102900,380642340,5040,5040,5040,5030,190
|
|
20240305,102800,379684860,5020,5040,5040,5020,291
|
|
20240305,102700,378223810,5030,5040,5040,5030,92
|
|
20240305,102600,377760260,5040,5030,5040,5030,31
|
|
20240305,102500,377604320,5030,5030,5040,5030,597
|
|
20240305,102400,374600460,5020,5030,5030,5020,299
|
|
20240305,102300,373099080,5020,5020,5020,5010,1173
|
|
20240305,102200,367220360,5020,5020,5020,5020,2295
|
|
20240305,102100,355699460,5020,5030,5030,5020,264
|
|
20240305,102000,354373820,5030,5040,5040,5020,670
|
|
20240305,101900,351002900,5030,5020,5030,5020,243
|
|
20240305,101800,349783020,5030,5040,5040,5030,2136
|
|
20240305,101700,339035990,5040,5030,5040,5030,495
|
|
20240305,101600,336541390,5040,5040,5040,5030,852
|
|
20240305,101500,332247470,5030,5050,5050,5030,1214
|
|
20240305,101400,326137510,5050,5040,5050,5040,502
|
|
20240305,101300,323604660,5040,5050,5050,5040,246
|
|
20240305,101200,322362500,5040,5040,5040,5040,1112
|
|
20240305,101100,316758020,5040,5040,5050,5040,924
|
|
20240305,101000,312098130,5050,5050,5050,5040,1388
|
|
20240305,100900,305092010,5050,5050,5050,5040,158
|
|
20240305,100800,304294240,5050,5040,5050,5040,420
|
|
20240305,100700,302173450,5050,5060,5060,5050,1241
|
|
20240305,100600,295905230,5060,5050,5060,5040,4838
|
|
20240305,100500,271441200,5050,5050,5050,5040,360
|
|
20240305,100400,269623360,5050,5060,5060,5050,220
|
|
20240305,100300,268512290,5060,5060,5060,5040,1249
|
|
20240305,100200,262203040,5050,5060,5060,5040,315
|
|
20240305,100100,260612420,5060,5050,5060,5050,287
|
|
20240305,100000,259162590,5060,5050,5060,5050,836
|
|
20240305,095900,254937860,5050,5050,5050,5040,679
|
|
20240305,095800,251509050,5050,5060,5060,5040,573
|
|
20240305,095700,248614890,5060,5050,5060,5050,54
|
|
20240305,095600,248341780,5040,5050,5060,5040,2253
|
|
20240305,095500,236961090,5050,5050,5050,5040,650
|
|
20240305,095400,233679260,5040,5040,5040,5030,3115
|
|
20240305,095300,217979860,5030,5040,5040,5030,374
|
|
20240305,095200,216097460,5040,5030,5040,5030,64
|
|
20240305,095100,215775130,5040,5040,5040,5030,535
|
|
20240305,095000,213079630,5030,5030,5030,5030,84
|
|
20240305,094900,212657110,5020,5040,5040,5020,477
|
|
20240305,094800,210256220,5040,5030,5040,5030,206
|
|
20240305,094700,209220020,5020,5030,5030,5020,310
|
|
20240305,094600,207660890,5020,5030,5030,5020,473
|
|
20240305,094500,205282580,5020,5020,5040,5020,262
|
|
20240305,094400,203967320,5020,5030,5030,5020,1567
|
|
20240305,094300,196094100,5030,5030,5040,5020,988
|
|
20240305,094200,191125000,5030,5030,5030,5020,482
|
|
20240305,094100,188701340,5020,5030,5030,5020,25
|
|
20240305,094000,188575740,5020,5040,5040,5020,1709
|
|
20240305,093900,179970270,5030,5030,5040,5030,1567
|
|
20240305,093800,172079490,5030,5030,5030,5020,525
|
|
20240305,093700,169438940,5020,5030,5030,5020,379
|
|
20240305,093600,167533620,5030,5030,5030,5020,37
|
|
20240305,093500,167347670,5020,5010,5020,5010,1655
|
|
20240305,093400,159054610,5010,5020,5030,5010,1062
|
|
20240305,093300,153719050,5030,5030,5040,5010,3027
|
|
20240305,093200,138484060,5030,5020,5030,5010,261
|
|
20240305,093100,137174350,5010,5020,5030,5000,2741
|
|
20240305,093000,123443850,5030,5030,5030,5020,388
|
|
20240305,092900,121493320,5020,5020,5020,5020,24
|
|
20240305,092800,121372840,5010,5010,5020,5010,610
|
|
20240305,092700,118313690,5010,5040,5040,5010,387
|
|
20240305,092600,116370080,5030,5020,5030,5010,778
|
|
20240305,092500,112463650,5020,5010,5020,5010,18
|
|
20240305,092400,112373440,5010,5010,5020,5010,993
|
|
20240305,092300,107390490,5020,5010,5020,5010,292
|
|
20240305,092200,105927200,5010,5020,5020,5000,148
|
|
20240305,092100,105186420,5020,5000,5020,5000,205
|
|
20240305,092000,104158660,5000,5000,5000,5000,22
|
|
20240305,091900,104048660,5020,5000,5020,5000,505
|
|
20240305,091800,101523320,5000,5000,5000,5000,129
|
|
20240305,091700,100878320,5000,5020,5020,5000,16
|
|
20240305,091600,100798300,5020,5010,5020,5000,295
|
|
20240305,091500,99320770,5010,5010,5020,5010,346
|
|
20240305,091400,97586300,5010,5030,5030,5010,29
|
|
20240305,091300,97440810,5030,5020,5050,5010,1018
|
|
20240305,091200,92307430,5000,5020,5020,5000,423
|
|
20240305,091100,90192330,5020,5030,5030,5000,7735
|
|
20240305,091000,51467200,5030,5020,5030,5020,565
|
|
20240305,090900,48627290,5030,5030,5030,5010,2083
|
|
20240305,090800,38166190,5030,5020,5030,5020,111
|
|
20240305,090700,37608050,5030,5020,5030,5020,218
|
|
20240305,090600,36511640,5020,5040,5040,5020,20
|
|
20240305,090500,36411220,5030,5020,5040,5010,1123
|
|
20240305,090400,30773010,5000,5010,5010,5000,1288
|
|
20240305,090300,24323790,5010,5020,5020,5010,214
|
|
20240305,090200,23251640,5020,5020,5020,5010,38
|
|
20240305,090100,23061050,5020,5010,5020,5010,1069
|
|
20240305,090000,17705340,5010,5010,5010,5010,3534
|