586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184300,1595089165,4900,4900,4900,4900,8825
|
|
20240313,184200,1595089165,4900,4900,4900,4900,0
|
|
20240313,184100,1595089165,4900,4900,4900,4900,0
|
|
20240313,184000,1595089165,4900,4900,4900,4900,0
|
|
20240313,183900,1595089165,4900,4900,4900,4900,0
|
|
20240313,183800,1595089165,4900,4900,4900,4900,0
|
|
20240313,183700,1595089165,4900,4900,4900,4900,0
|
|
20240313,183600,1595089165,4900,4900,4900,4900,0
|
|
20240313,183500,1595089165,4900,4900,4900,4900,0
|
|
20240313,183400,1595089165,4900,4900,4900,4900,0
|
|
20240313,183300,1595089165,4900,4900,4900,4900,0
|
|
20240313,183200,1595089165,4900,4900,4900,4900,0
|
|
20240313,183100,1595089165,4900,4900,4900,4900,0
|
|
20240313,183000,1595089165,4900,4900,4900,4900,0
|
|
20240313,182900,1595089165,4900,4900,4900,4900,0
|
|
20240313,182800,1595089165,4900,4900,4900,4900,0
|
|
20240313,182700,1595089165,4900,4900,4900,4900,0
|
|
20240313,182600,1595089165,4900,4900,4900,4900,0
|
|
20240313,182500,1595089165,4900,4900,4900,4900,0
|
|
20240313,182400,1595089165,4900,4900,4900,4900,0
|
|
20240313,182300,1595089165,4900,4900,4900,4900,0
|
|
20240313,182200,1595089165,4900,4900,4900,4900,0
|
|
20240313,182100,1595089165,4900,4900,4900,4900,0
|
|
20240313,182000,1595089165,4900,4900,4900,4900,0
|
|
20240313,181900,1595089165,4900,4900,4900,4900,0
|
|
20240313,181800,1595089165,4900,4900,4900,4900,0
|
|
20240313,181700,1595089165,4900,4900,4900,4900,0
|
|
20240313,181600,1595089165,4900,4900,4900,4900,0
|
|
20240313,181500,1595089165,4900,4900,4900,4900,0
|
|
20240313,181400,1595089165,4900,4900,4900,4900,0
|
|
20240313,181300,1595089165,4900,4900,4900,4900,8825
|
|
20240313,181200,1595089165,4900,4900,4900,4900,0
|
|
20240313,181100,1595089165,4900,4900,4900,4900,0
|
|
20240313,181000,1595089165,4900,4900,4900,4900,0
|
|
20240313,180900,1595089165,4900,4900,4900,4900,0
|
|
20240313,180800,1595089165,4900,4900,4900,4900,0
|
|
20240313,180700,1595089165,4900,4900,4900,4900,0
|
|
20240313,180600,1595089165,4900,4900,4900,4900,0
|
|
20240313,180500,1595089165,4900,4900,4900,4900,0
|
|
20240313,180400,1595089165,4900,4900,4900,4900,0
|
|
20240313,180300,1595089165,4900,4900,4900,4900,0
|
|
20240313,180200,1595089165,4900,4900,4900,4900,0
|
|
20240313,180100,1595089165,4900,4900,4900,4900,0
|
|
20240313,180000,1595089165,4900,4900,4900,4900,0
|
|
20240313,175900,1595089165,4900,4900,4900,4900,0
|
|
20240313,175800,1595089165,4900,4900,4900,4900,0
|
|
20240313,175700,1595089165,4900,4900,4900,4900,0
|
|
20240313,175600,1595089165,4900,4900,4900,4900,0
|
|
20240313,175500,1595089165,4900,4900,4900,4900,0
|
|
20240313,175400,1595089165,4900,4900,4900,4900,0
|
|
20240313,175300,1595089165,4900,4900,4900,4900,0
|
|
20240313,175200,1595089165,4900,4900,4900,4900,0
|
|
20240313,175100,1595089165,4900,4900,4900,4900,0
|
|
20240313,175000,1595089165,4900,4900,4900,4900,0
|
|
20240313,174900,1595089165,4900,4900,4900,4900,0
|
|
20240313,174800,1595089165,4900,4900,4900,4900,0
|
|
20240313,174700,1595089165,4900,4900,4900,4900,0
|
|
20240313,174600,1595089165,4900,4900,4900,4900,0
|
|
20240313,174500,1595089165,4900,4900,4900,4900,0
|
|
20240313,174400,1595089165,4900,4900,4900,4900,0
|
|
20240313,174300,1595089165,4900,4900,4900,4900,8825
|
|
20240313,174200,1595089165,4900,4900,4900,4900,0
|
|
20240313,174100,1595089165,4900,4900,4900,4900,0
|
|
20240313,174000,1595089165,4900,4900,4900,4900,0
|
|
20240313,173900,1595089165,4900,4900,4900,4900,0
|
|
20240313,173800,1595089165,4900,4900,4900,4900,0
|
|
20240313,173700,1595089165,4900,4900,4900,4900,0
|
|
20240313,173600,1595089165,4900,4900,4900,4900,0
|
|
20240313,173500,1595089165,4900,4900,4900,4900,0
|
|
20240313,173400,1595089165,4900,4900,4900,4900,0
|
|
20240313,173300,1595089165,4900,4900,4900,4900,0
|
|
20240313,173200,1595089165,4900,4900,4900,4900,0
|
|
20240313,173100,1595089165,4900,4900,4900,4900,0
|
|
20240313,173000,1595089165,4900,4900,4900,4900,0
|
|
20240313,172900,1595089165,4900,4900,4900,4900,0
|
|
20240313,172800,1595089165,4900,4900,4900,4900,0
|
|
20240313,172700,1595089165,4900,4900,4900,4900,0
|
|
20240313,172600,1595089165,4900,4900,4900,4900,0
|
|
20240313,172500,1595089165,4900,4900,4900,4900,0
|
|
20240313,172400,1595089165,4900,4900,4900,4900,0
|
|
20240313,172300,1595089165,4900,4900,4900,4900,0
|
|
20240313,172200,1595089165,4900,4900,4900,4900,0
|
|
20240313,172100,1595089165,4900,4900,4900,4900,0
|
|
20240313,172000,1595089165,4900,4900,4900,4900,0
|
|
20240313,171900,1595089165,4900,4900,4900,4900,0
|
|
20240313,171800,1595089165,4900,4900,4900,4900,0
|
|
20240313,171700,1595089165,4900,4900,4900,4900,0
|
|
20240313,171600,1595089165,4900,4900,4900,4900,0
|
|
20240313,171500,1595089165,4900,4900,4900,4900,0
|
|
20240313,171400,1595089165,4900,4900,4900,4900,0
|
|
20240313,171300,1595089165,4900,4900,4900,4900,8825
|
|
20240313,171200,1595089165,4900,4900,4900,4900,0
|
|
20240313,171100,1595089165,4900,4900,4900,4900,0
|
|
20240313,171000,1595089165,4900,4900,4900,4900,0
|
|
20240313,170900,1595089165,4900,4900,4900,4900,0
|
|
20240313,170800,1595089165,4900,4900,4900,4900,0
|
|
20240313,170700,1595089165,4900,4900,4900,4900,0
|
|
20240313,170600,1595089165,4900,4900,4900,4900,0
|
|
20240313,170500,1595089165,4900,4900,4900,4900,0
|
|
20240313,170400,1595089165,4900,4900,4900,4900,0
|
|
20240313,170300,1595089165,4900,4900,4900,4900,0
|
|
20240313,170200,1595089165,4900,4900,4900,4900,0
|
|
20240313,170100,1595089165,4900,4900,4900,4900,0
|
|
20240313,170000,1595089165,4900,4900,4900,4900,0
|
|
20240313,165900,1595089165,4900,4900,4900,4900,0
|
|
20240313,165800,1595089165,4900,4900,4900,4900,0
|
|
20240313,165700,1595089165,4900,4900,4900,4900,0
|
|
20240313,165600,1595089165,4900,4900,4900,4900,0
|
|
20240313,165500,1595089165,4900,4900,4900,4900,0
|
|
20240313,165400,1595089165,4900,4900,4900,4900,0
|
|
20240313,165300,1595089165,4900,4900,4900,4900,0
|
|
20240313,165200,1595089165,4900,4900,4900,4900,0
|
|
20240313,165100,1595089165,4900,4900,4900,4900,0
|
|
20240313,165000,1595089165,4900,4900,4900,4900,0
|
|
20240313,164900,1595089165,4900,4900,4900,4900,0
|
|
20240313,164800,1595089165,4900,4900,4900,4900,0
|
|
20240313,164700,1595089165,4900,4900,4900,4900,0
|
|
20240313,164600,1595089165,4900,4900,4900,4900,0
|
|
20240313,164500,1595089165,4900,4900,4900,4900,0
|
|
20240313,164400,1595089165,4900,4900,4900,4900,0
|
|
20240313,164300,1595089165,4900,4900,4900,4900,8825
|
|
20240313,164200,1595089165,4900,4900,4900,4900,0
|
|
20240313,164100,1595089165,4900,4900,4900,4900,0
|
|
20240313,164000,1595089165,4900,4900,4900,4900,0
|
|
20240313,163900,1595089165,4900,4900,4900,4900,0
|
|
20240313,163800,1595089165,4900,4900,4900,4900,0
|
|
20240313,163700,1595089165,4900,4900,4900,4900,0
|
|
20240313,163600,1595089165,4900,4900,4900,4900,0
|
|
20240313,163500,1595089165,4900,4900,4900,4900,0
|
|
20240313,163400,1595089165,4900,4900,4900,4900,0
|
|
20240313,163300,1595089165,4900,4900,4900,4900,0
|
|
20240313,163200,1595089165,4900,4900,4900,4900,0
|
|
20240313,163100,1595089165,4900,4900,4900,4900,0
|
|
20240313,163000,1595089165,4900,4900,4900,4900,0
|
|
20240313,162900,1595089165,4900,4900,4900,4900,0
|
|
20240313,162800,1595089165,4900,4900,4900,4900,0
|
|
20240313,162700,1595089165,4900,4900,4900,4900,0
|
|
20240313,162600,1595089165,4900,4900,4900,4900,0
|
|
20240313,162500,1595089165,4900,4900,4900,4900,0
|
|
20240313,162400,1595089165,4900,4900,4900,4900,0
|
|
20240313,162300,1595089165,4900,4900,4900,4900,0
|
|
20240313,162200,1595089165,4900,4900,4900,4900,0
|
|
20240313,162100,1595089165,4900,4900,4900,4900,0
|
|
20240313,162000,1595089165,4900,4900,4900,4900,0
|
|
20240313,161900,1595089165,4900,4900,4900,4900,0
|
|
20240313,161800,1595089165,4900,4900,4900,4900,0
|
|
20240313,161700,1595089165,4900,4900,4900,4900,0
|
|
20240313,161600,1595089165,4900,4900,4900,4900,0
|
|
20240313,161500,1595089165,4900,4900,4900,4900,0
|
|
20240313,161400,1595089165,4900,4900,4900,4900,0
|
|
20240313,161300,1595089165,4900,4900,4900,4900,8825
|
|
20240313,161200,1595089165,4900,4900,4900,4900,0
|
|
20240313,161100,1595089165,4900,4900,4900,4900,0
|
|
20240313,161000,1595089165,4900,4900,4900,4900,0
|
|
20240313,160900,1595089165,4900,4900,4900,4900,0
|
|
20240313,160800,1595089165,4900,4900,4900,4900,0
|
|
20240313,160700,1595089165,4900,4900,4900,4900,0
|
|
20240313,160600,1595089165,4900,4900,4900,4900,0
|
|
20240313,160500,1595089165,4900,4900,4900,4900,0
|
|
20240313,160400,1595089165,4900,4900,4900,4900,0
|
|
20240313,160300,1595089165,4900,4900,4900,4900,0
|
|
20240313,160200,1595089165,4900,4900,4900,4900,0
|
|
20240313,160100,1595089165,4900,4900,4900,4900,0
|
|
20240313,160000,1595089165,4900,4900,4900,4900,0
|
|
20240313,155900,1595089165,4900,4900,4900,4900,0
|
|
20240313,155800,1595089165,4900,4900,4900,4900,0
|
|
20240313,155700,1595089165,4900,4900,4900,4900,0
|
|
20240313,155600,1595089165,4900,4900,4900,4900,0
|
|
20240313,155500,1595089165,4900,4900,4900,4900,0
|
|
20240313,155400,1595089165,4900,4900,4900,4900,0
|
|
20240313,155300,1595089165,4900,4900,4900,4900,0
|
|
20240313,155200,1595089165,4900,4900,4900,4900,0
|
|
20240313,155100,1595089165,4900,4900,4900,4900,0
|
|
20240313,155000,1595089165,4900,4900,4900,4900,0
|
|
20240313,154900,1595089165,4900,4900,4900,4900,0
|
|
20240313,154800,1595089165,4900,4900,4900,4900,0
|
|
20240313,154700,1595089165,4900,4900,4900,4900,0
|
|
20240313,154600,1595089165,4900,4900,4900,4900,0
|
|
20240313,154500,1595089165,4900,4900,4900,4900,0
|
|
20240313,154400,1595089165,4900,4900,4900,4900,0
|
|
20240313,154300,1595089165,4900,4900,4900,4900,8825
|
|
20240313,154200,1595089165,4900,4900,4900,4900,0
|
|
20240313,154100,1595089165,4900,4900,4900,4900,0
|
|
20240313,154000,1595089165,4900,4900,4900,4900,0
|
|
20240313,153900,1595089165,4900,4900,4900,4900,0
|
|
20240313,153800,1595089165,4900,4900,4900,4900,0
|
|
20240313,153700,1595089165,4900,4900,4900,4900,0
|
|
20240313,153600,1595089165,4900,4900,4900,4900,0
|
|
20240313,153500,1595089165,4900,4900,4900,4900,0
|
|
20240313,153400,1595089165,4900,4900,4900,4900,0
|
|
20240313,153300,1595089165,4900,4900,4900,4900,0
|
|
20240313,153200,1595089165,4900,4900,4900,4900,0
|
|
20240313,153100,1595089165,4900,4900,4900,4900,0
|
|
20240313,153000,1595089165,4900,4900,4900,4900,8825
|
|
20240313,152900,1551846665,4915,4915,4915,4915,0
|
|
20240313,152800,1551846665,4915,4915,4915,4915,0
|
|
20240313,152700,1551846665,4915,4915,4915,4915,0
|
|
20240313,152600,1551846665,4915,4915,4915,4915,0
|
|
20240313,152500,1551846665,4915,4915,4915,4915,0
|
|
20240313,152400,1551846665,4915,4915,4915,4915,0
|
|
20240313,152300,1551846665,4915,4915,4915,4915,0
|
|
20240313,152200,1551846665,4915,4915,4915,4915,0
|
|
20240313,152100,1551846665,4915,4915,4915,4915,0
|
|
20240313,152000,1551846665,4915,4915,4915,4915,0
|
|
20240313,151900,1551846665,4915,4915,4915,4900,1146
|
|
20240313,151800,1546225410,4915,4915,4915,4915,2
|
|
20240313,151700,1546215580,4915,4905,4915,4905,13
|
|
20240313,151600,1546151735,4915,4910,4915,4910,24
|
|
20240313,151500,1546033875,4915,4915,4915,4900,226
|
|
20240313,151400,1544923125,4915,4910,4915,4910,416
|
|
20240313,151300,1542880560,4910,4910,4910,4905,2043
|
|
20240313,151200,1532849435,4905,4905,4905,4905,1
|
|
20240313,151100,1532844530,4900,4905,4905,4900,6065
|
|
20240313,151000,1503120705,4910,4905,4910,4905,6
|
|
20240313,150900,1503091250,4900,4900,4905,4900,975
|
|
20240313,150800,1498312810,4900,4905,4910,4900,547
|
|
20240313,150700,1495629810,4900,4900,4900,4900,3
|
|
20240313,150600,1495615110,4905,4905,4905,4905,1247
|
|
20240313,150500,1489498575,4905,4905,4905,4905,168
|
|
20240313,150400,1488674535,4905,4905,4905,4905,1
|
|
20240313,150300,1488669630,4910,4905,4910,4905,37
|
|
20240313,150200,1488487965,4910,4910,4910,4910,162
|
|
20240313,150100,1487692545,4910,4910,4910,4910,33
|
|
20240313,150000,1487530515,4905,4905,4910,4905,507
|
|
20240313,145900,1485043660,4910,4910,4910,4910,288
|
|
20240313,145800,1483629580,4915,4900,4915,4900,2613
|
|
20240313,145700,1470787445,4900,4900,4900,4900,201
|
|
20240313,145600,1469802545,4900,4910,4910,4900,1671
|
|
20240313,145500,1461597945,4900,4910,4910,4900,1033
|
|
20240313,145400,1456526245,4905,4910,4910,4905,69
|
|
20240313,145300,1456187710,4905,4905,4905,4905,2
|
|
20240313,145200,1456177900,4910,4905,4910,4905,715
|
|
20240313,145100,1452669825,4905,4900,4910,4900,712
|
|
20240313,145000,1449175140,4900,4900,4900,4900,100
|
|
20240313,144900,1448685140,4900,4900,4900,4900,1002
|
|
20240313,144800,1443775340,4910,4910,4910,4910,778
|
|
20240313,144700,1439955360,4900,4900,4900,4900,1
|
|
20240313,144600,1439950460,4900,4900,4900,4900,1
|
|
20240313,144500,1439945560,4900,4910,4910,4900,1421
|
|
20240313,144400,1432974485,4905,4905,4905,4905,0
|
|
20240313,144300,1432974485,4905,4905,4905,4900,3425
|
|
20240313,144200,1416184865,4905,4910,4910,4900,226
|
|
20240313,144100,1415076215,4900,4900,4900,4900,267
|
|
20240313,144000,1413767915,4900,4900,4900,4900,137
|
|
20240313,143900,1413096615,4905,4905,4905,4905,1954
|
|
20240313,143800,1403512245,4905,4905,4905,4905,48
|
|
20240313,143700,1403276805,4900,4900,4900,4900,0
|
|
20240313,143600,1403276805,4900,4910,4910,4900,317
|
|
20240313,143500,1401721830,4910,4910,4910,4910,11
|
|
20240313,143400,1401667820,4905,4905,4905,4905,7
|
|
20240313,143300,1401633485,4910,4910,4910,4910,5
|
|
20240313,143200,1401608935,4900,4900,4910,4900,5441
|
|
20240313,143100,1374945740,4900,4900,4900,4900,1
|
|
20240313,143000,1374940840,4915,4915,4915,4915,20
|
|
20240313,142900,1374842540,4905,4905,4905,4905,2
|
|
20240313,142800,1374832730,4900,4900,4900,4900,0
|
|
20240313,142700,1374832730,4900,4900,4900,4900,371
|
|
20240313,142600,1373014830,4900,4905,4905,4900,4055
|
|
20240313,142500,1353143335,4905,4910,4910,4905,437
|
|
20240313,142400,1350998845,4910,4910,4910,4910,0
|
|
20240313,142300,1350998845,4910,4915,4915,4910,51
|
|
20240313,142200,1350748185,4910,4915,4915,4910,193
|
|
20240313,142100,1349799595,4910,4915,4915,4910,6
|
|
20240313,142000,1349770110,4910,4915,4915,4910,8
|
|
20240313,141900,1349730805,4910,4915,4915,4910,21
|
|
20240313,141800,1349627595,4915,4905,4915,4905,12
|
|
20240313,141700,1349568635,4905,4910,4910,4905,1532
|
|
20240313,141600,1342049990,4905,4905,4910,4905,108
|
|
20240313,141500,1341519775,4905,4905,4905,4905,1
|
|
20240313,141400,1341514870,4905,4900,4905,4900,438
|
|
20240313,141300,1339368500,4900,4900,4900,4900,3
|
|
20240313,141200,1339353800,4900,4900,4900,4900,1379
|
|
20240313,141100,1332596700,4900,4900,4900,4900,3
|
|
20240313,141000,1332582000,4900,4900,4900,4900,10
|
|
20240313,140900,1332533000,4900,4900,4900,4900,0
|
|
20240313,140800,1332533000,4900,4900,4905,4900,20
|
|
20240313,140700,1332434935,4900,4905,4905,4900,280
|
|
20240313,140600,1331062290,4900,4905,4905,4900,56
|
|
20240313,140500,1330787615,4905,4900,4905,4900,1514
|
|
20240313,140400,1323368310,4900,4900,4900,4900,0
|
|
20240313,140300,1323368310,4900,4900,4900,4900,3
|
|
20240313,140200,1323353610,4905,4900,4905,4900,2828
|
|
20240313,140100,1309496405,4900,4900,4900,4900,1
|
|
20240313,140000,1309491505,4895,4895,4895,4895,196
|
|
20240313,135900,1308532085,4895,4895,4895,4895,2
|
|
20240313,135800,1308522295,4895,4900,4900,4895,5151
|
|
20240313,135700,1283283125,4900,4905,4905,4900,230
|
|
20240313,135600,1282154980,4900,4900,4900,4900,161
|
|
20240313,135500,1281366080,4900,4900,4900,4900,0
|
|
20240313,135400,1281366080,4900,4895,4900,4895,2
|
|
20240313,135300,1281356285,4900,4900,4900,4900,0
|
|
20240313,135200,1281356285,4900,4900,4900,4895,6504
|
|
20240313,135100,1249486695,4900,4900,4900,4895,2231
|
|
20240313,135000,1238554815,4905,4900,4905,4900,2
|
|
20240313,134900,1238545010,4905,4900,4905,4900,12
|
|
20240313,134800,1238486180,4900,4905,4905,4900,3
|
|
20240313,134700,1238471470,4905,4900,4905,4900,11
|
|
20240313,134600,1238417520,4900,4905,4905,4900,201
|
|
20240313,134500,1237431620,4900,4895,4900,4895,3128
|
|
20240313,134400,1222104430,4900,4900,4900,4900,2
|
|
20240313,134300,1222094630,4895,4900,4900,4895,56
|
|
20240313,134200,1221820475,4900,4900,4900,4900,7742
|
|
20240313,134100,1183884675,4900,4900,4905,4900,4
|
|
20240313,134000,1183865070,4900,4900,4900,4900,0
|
|
20240313,133900,1183865070,4900,4900,4900,4900,2
|
|
20240313,133800,1183855270,4905,4905,4905,4905,1
|
|
20240313,133700,1183850365,4900,4900,4900,4900,2
|
|
20240313,133600,1183840565,4905,4905,4905,4905,1
|
|
20240313,133500,1183835660,4900,4900,4900,4900,2
|
|
20240313,133400,1183825860,4900,4900,4900,4900,6
|
|
20240313,133300,1183796460,4905,4900,4905,4900,160
|
|
20240313,133200,1183012160,4900,4900,4905,4900,44
|
|
20240313,133100,1182796350,4900,4900,4900,4900,302
|
|
20240313,133000,1181316550,4905,4900,4905,4900,50
|
|
20240313,132900,1181071310,4900,4905,4905,4900,337
|
|
20240313,132800,1179419130,4900,4905,4905,4900,3
|
|
20240313,132700,1179404425,4905,4905,4905,4905,263
|
|
20240313,132600,1178114410,4900,4900,4905,4900,16
|
|
20240313,132500,1178035960,4900,4905,4905,4900,200
|
|
20240313,132400,1177054965,4905,4905,4905,4905,1
|
|
20240313,132300,1177050060,4905,4900,4905,4900,1229
|
|
20240313,132200,1171021820,4900,4905,4905,4900,105
|
|
20240313,132100,1170506800,4905,4905,4905,4905,2450
|
|
20240313,132000,1158489550,4905,4905,4905,4905,100
|
|
20240313,131900,1157999050,4905,4905,4905,4905,191
|
|
20240313,131800,1157062195,4905,4910,4910,4905,7344
|
|
20240313,131700,1121017375,4915,4915,4915,4910,226
|
|
20240313,131600,1119906610,4915,4915,4915,4915,3432
|
|
20240313,131500,1103038330,4915,4915,4915,4915,2
|
|
20240313,131400,1103028500,4915,4915,4915,4915,100
|
|
20240313,131300,1102537000,4915,4915,4915,4915,2
|
|
20240313,131200,1102527170,4920,4920,4920,4915,72
|
|
20240313,131100,1102173280,4915,4915,4920,4915,303
|
|
20240313,131000,1100684030,4915,4915,4915,4915,2452
|
|
20240313,130900,1088632450,4920,4915,4920,4915,12
|
|
20240313,130800,1088573435,4915,4915,4915,4915,6
|
|
20240313,130700,1088543945,4920,4915,4920,4915,514
|
|
20240313,130600,1086017630,4910,4910,4915,4910,909
|
|
20240313,130500,1081549905,4915,4915,4915,4915,7
|
|
20240313,130400,1081515500,4915,4915,4915,4910,14
|
|
20240313,130300,1081446700,4915,4915,4915,4915,50
|
|
20240313,130200,1081200950,4910,4910,4910,4910,4
|
|
20240313,130100,1081181310,4915,4910,4915,4910,2003
|
|
20240313,130000,1071336580,4915,4910,4915,4910,14
|
|
20240313,125900,1071267800,4910,4910,4915,4910,206
|
|
20240313,125800,1070255325,4915,4915,4915,4915,0
|
|
20240313,125700,1070255325,4915,4910,4915,4910,2
|
|
20240313,125600,1070245500,4910,4910,4910,4905,2116
|
|
20240313,125500,1059855945,4910,4905,4910,4905,1178
|
|
20240313,125400,1054071975,4910,4910,4910,4910,11
|
|
20240313,125300,1054017965,4910,4905,4910,4905,213
|
|
20240313,125200,1052972400,4905,4905,4905,4905,1002
|
|
20240313,125100,1048057590,4905,4905,4905,4905,5
|
|
20240313,125000,1048033065,4905,4900,4905,4900,516
|
|
20240313,124900,1045503305,4900,4905,4905,4900,202
|
|
20240313,124800,1044512505,4905,4900,4905,4900,2
|
|
20240313,124700,1044502700,4900,4905,4905,4900,51
|
|
20240313,124600,1044252550,4905,4905,4905,4905,1
|
|
20240313,124500,1044247645,4905,4910,4910,4905,4
|
|
20240313,124400,1044228015,4900,4900,4900,4900,1
|
|
20240313,124300,1044223115,4910,4900,4910,4900,15
|
|
20240313,124200,1044149515,4910,4900,4910,4900,4
|
|
20240313,124100,1044129895,4910,4905,4910,4900,245
|
|
20240313,124000,1042929085,4900,4905,4905,4900,1244
|
|
20240313,123900,1036827275,4905,4905,4905,4905,0
|
|
20240313,123800,1036827275,4905,4905,4905,4905,3
|
|
20240313,123700,1036812560,4905,4905,4905,4905,1
|
|
20240313,123600,1036807655,4905,4905,4905,4905,499
|
|
20240313,123500,1034360060,4905,4910,4910,4905,12
|
|
20240313,123400,1034301150,4905,4905,4905,4905,302
|
|
20240313,123300,1032819840,4905,4910,4910,4905,1086
|
|
20240313,123200,1027487590,4910,4910,4910,4910,502
|
|
20240313,123100,1025022770,4910,4905,4910,4905,15
|
|
20240313,123000,1024949130,4910,4910,4910,4910,0
|
|
20240313,122900,1024949130,4910,4905,4910,4905,1512
|
|
20240313,122800,1017532710,4900,4900,4900,4900,6
|
|
20240313,122700,1017503310,4900,4905,4905,4900,14
|
|
20240313,122600,1017434645,4905,4905,4905,4900,27
|
|
20240313,122500,1017302240,4900,4900,4905,4900,1018
|
|
20240313,122400,1012308975,4900,4900,4905,4900,193
|
|
20240313,122300,1011362670,4900,4905,4905,4900,6
|
|
20240313,122200,1011333245,4900,4900,4900,4900,1
|
|
20240313,122100,1011328345,4900,4900,4900,4900,1
|
|
20240313,122000,1011323445,4900,4900,4900,4900,701
|
|
20240313,121900,1007888545,4900,4900,4905,4900,5
|
|
20240313,121800,1007864040,4905,4900,4905,4900,13
|
|
20240313,121700,1007800330,4900,4900,4900,4900,1
|
|
20240313,121600,1007795430,4900,4900,4900,4900,306
|
|
20240313,121500,1006296030,4900,4900,4900,4900,2
|
|
20240313,121400,1006286230,4900,4900,4905,4900,2213
|
|
20240313,121300,995442525,4900,4900,4900,4900,2453
|
|
20240313,121200,983422825,4900,4900,4900,4900,1
|
|
20240313,121100,983417925,4900,4900,4900,4900,1
|
|
20240313,121000,983413025,4900,4900,4900,4900,400
|
|
20240313,120900,981453025,4900,4900,4900,4900,2
|
|
20240313,120800,981443225,4900,4900,4900,4900,5
|
|
20240313,120700,981418725,4900,4895,4900,4895,1651
|
|
20240313,120600,973328830,4900,4900,4900,4900,2
|
|
20240313,120500,973319030,4900,4900,4900,4900,303
|
|
20240313,120400,971834330,4900,4900,4900,4900,0
|
|
20240313,120300,971834330,4900,4900,4900,4900,201
|
|
20240313,120200,970849430,4900,4900,4900,4900,202
|
|
20240313,120100,969859630,4900,4900,4900,4900,2318
|
|
20240313,120000,958501430,4900,4905,4905,4900,5341
|
|
20240313,115900,932328765,4905,4905,4905,4905,1
|
|
20240313,115800,932323860,4905,4905,4905,4905,4
|
|
20240313,115700,932304240,4910,4910,4910,4910,8
|
|
20240313,115600,932264960,4900,4900,4900,4900,601
|
|
20240313,115500,929320060,4900,4910,4910,4900,9
|
|
20240313,115400,929275880,4900,4910,4910,4900,117
|
|
20240313,115300,928701420,4910,4900,4910,4900,82
|
|
20240313,115200,928298810,4900,4900,4910,4900,3388
|
|
20240313,115100,911684755,4905,4900,4905,4900,5
|
|
20240313,115000,911660250,4905,4910,4910,4905,1939
|
|
20240313,114900,902149405,4910,4905,4910,4905,12
|
|
20240313,114800,902090490,4910,4905,4910,4905,53
|
|
20240313,114700,901830515,4910,4905,4910,4905,1077
|
|
20240313,114600,896547815,4905,4905,4905,4905,0
|
|
20240313,114500,896547815,4905,4905,4910,4900,3505
|
|
20240313,114400,879354285,4905,4900,4905,4900,302
|
|
20240313,114300,877872995,4905,4905,4910,4900,5132
|
|
20240313,114200,852718290,4910,4910,4910,4910,1
|
|
20240313,114100,852713380,4905,4910,4910,4905,7
|
|
20240313,114000,852679025,4910,4910,4910,4910,1
|
|
20240313,113900,852674115,4905,4905,4905,4905,1
|
|
20240313,113800,852669210,4910,4905,4910,4905,217
|
|
20240313,113700,851603820,4910,4910,4910,4910,300
|
|
20240313,113600,850130820,4905,4905,4910,4905,12
|
|
20240313,113500,850071910,4905,4915,4915,4905,5
|
|
20240313,113400,850047375,4905,4910,4915,4905,2133
|
|
20240313,113300,839584300,4915,4915,4915,4910,51
|
|
20240313,113200,839333875,4910,4910,4910,4910,1
|
|
20240313,113100,839328965,4915,4910,4915,4910,7
|
|
20240313,113000,839294565,4915,4910,4915,4905,3161
|
|
20240313,112900,823774145,4910,4910,4910,4905,3
|
|
20240313,112800,823759420,4905,4905,4910,4905,1362
|
|
20240313,112700,817078790,4905,4900,4905,4900,68
|
|
20240313,112600,816745325,4905,4900,4905,4900,5363
|
|
20240313,112500,790466615,4905,4900,4905,4900,2
|
|
20240313,112400,790456810,4905,4900,4905,4900,2
|
|
20240313,112300,790447005,4905,4900,4905,4900,2
|
|
20240313,112200,790437200,4905,4905,4905,4900,4
|
|
20240313,112100,790417585,4900,4905,4910,4900,5052
|
|
20240313,112000,765644820,4910,4905,4910,4905,2
|
|
20240313,111900,765635005,4905,4905,4905,4905,7
|
|
20240313,111800,765600670,4910,4910,4910,4910,21
|
|
20240313,111700,765497560,4910,4915,4915,4910,750
|
|
20240313,111600,761814560,4915,4910,4915,4910,114
|
|
20240313,111500,761254815,4915,4915,4915,4915,0
|
|
20240313,111400,761254815,4915,4910,4915,4910,52
|
|
20240313,111300,760999490,4915,4915,4915,4915,2
|
|
20240313,111200,760989660,4915,4910,4915,4910,3473
|
|
20240313,111100,743937225,4910,4910,4910,4910,2
|
|
20240313,111000,743927405,4910,4910,4910,4910,30
|
|
20240313,110900,743780105,4910,4910,4910,4910,0
|
|
20240313,110800,743780105,4910,4905,4910,4905,4328
|
|
20240313,110700,722537125,4910,4910,4910,4910,0
|
|
20240313,110600,722537125,4910,4910,4910,4910,1
|
|
20240313,110500,722532215,4905,4905,4905,4905,267
|
|
20240313,110400,721222580,4905,4905,4905,4905,3
|
|
20240313,110300,721207865,4905,4905,4905,4905,5
|
|
20240313,110200,721183340,4905,4905,4905,4900,148
|
|
20240313,110100,720458130,4905,4900,4905,4900,5182
|
|
20240313,110000,695066325,4900,4905,4905,4900,9640
|
|
20240313,105900,647815190,4905,4905,4905,4905,553
|
|
20240313,105800,645102725,4905,4900,4905,4900,304
|
|
20240313,105700,643613120,4905,4905,4905,4905,0
|
|
20240313,105600,643613120,4905,4905,4905,4900,307
|
|
20240313,105500,642108785,4905,4905,4905,4905,1
|
|
20240313,105400,642103880,4905,4905,4905,4905,11
|
|
20240313,105300,642049925,4900,4905,4905,4900,2000
|
|
20240313,105200,632242915,4905,4905,4905,4905,100
|
|
20240313,105100,631752415,4905,4905,4905,4905,807
|
|
20240313,105000,627794080,4905,4905,4905,4905,0
|
|
20240313,104900,627794080,4905,4905,4905,4905,150
|
|
20240313,104800,627058330,4905,4905,4905,4905,765
|
|
20240313,104700,623306005,4905,4900,4905,4900,1501
|
|
20240313,104600,615951100,4900,4905,4905,4900,41
|
|
20240313,104500,615750195,4900,4900,4900,4900,0
|
|
20240313,104400,615750195,4900,4900,4900,4900,1301
|
|
20240313,104300,609375295,4905,4905,4905,4905,6
|
|
20240313,104200,609345865,4900,4900,4900,4900,101
|
|
20240313,104100,608850965,4900,4900,4900,4900,178
|
|
20240313,104000,607978765,4900,4900,4900,4900,100
|
|
20240313,103900,607488765,4905,4905,4905,4905,69
|
|
20240313,103800,607150320,4900,4900,4900,4900,779
|
|
20240313,103700,603333220,4900,4900,4900,4900,1
|
|
20240313,103600,603328320,4900,4895,4900,4895,12
|
|
20240313,103500,603269570,4895,4900,4900,4895,653
|
|
20240313,103400,600072885,4900,4900,4900,4900,1800
|
|
20240313,103300,591252885,4900,4900,4900,4895,1018
|
|
20240313,103200,586264760,4900,4895,4900,4895,101
|
|
20240313,103100,585770360,4900,4900,4900,4900,9
|
|
20240313,103000,585726260,4900,4900,4900,4900,7
|
|
20240313,102900,585691960,4900,4900,4900,4895,611
|
|
20240313,102800,582701095,4900,4900,4900,4900,1055
|
|
20240313,102700,577531595,4900,4900,4900,4900,1209
|
|
20240313,102600,571607495,4900,4900,4900,4900,4606
|
|
20240313,102500,549038095,4905,4905,4905,4900,3022
|
|
20240313,102400,534230185,4905,4905,4905,4905,18
|
|
20240313,102300,534141895,4905,4905,4905,4905,71
|
|
20240313,102200,533793640,4900,4900,4900,4900,0
|
|
20240313,102100,533793640,4900,4905,4905,4900,1307
|
|
20240313,102000,527383840,4905,4905,4905,4905,670
|
|
20240313,101900,524097490,4905,4905,4905,4905,56
|
|
20240313,101800,523822810,4905,4905,4905,4905,130
|
|
20240313,101700,523185160,4905,4905,4905,4900,2923
|
|
20240313,101600,508862245,4905,4905,4905,4905,50
|
|
20240313,101500,508616995,4905,4905,4905,4900,17
|
|
20240313,101400,508533685,4900,4900,4900,4900,1132
|
|
20240313,101300,502986885,4900,4905,4905,4900,2829
|
|
20240313,101200,489124100,4905,4905,4905,4905,5
|
|
20240313,101100,489099575,4905,4905,4905,4905,15
|
|
20240313,101000,489026000,4905,4905,4905,4905,1
|
|
20240313,100900,489021095,4905,4900,4905,4895,1167
|
|
20240313,100800,483302795,4900,4900,4900,4900,180
|
|
20240313,100700,482420795,4900,4900,4900,4895,947
|
|
20240313,100600,477780500,4900,4900,4900,4900,1681
|
|
20240313,100500,469543600,4905,4900,4905,4900,265
|
|
20240313,100400,468245095,4900,4900,4900,4900,432
|
|
20240313,100300,466128295,4900,4895,4900,4895,736
|
|
20240313,100200,462524950,4895,4895,4895,4895,604
|
|
20240313,100100,459568370,4895,4895,4895,4895,494
|
|
20240313,100000,457150240,4895,4895,4895,4895,28
|
|
20240313,095900,457013180,4895,4895,4895,4890,541
|
|
20240313,095800,454364995,4895,4900,4900,4895,10933
|
|
20240313,095700,400845410,4900,4900,4900,4900,50
|
|
20240313,095600,400600410,4895,4900,4900,4895,1930
|
|
20240313,095500,391147885,4900,4900,4900,4900,9956
|
|
20240313,095400,342363485,4900,4900,4900,4900,88
|
|
20240313,095300,341932285,4905,4905,4905,4905,50
|
|
20240313,095200,341687035,4900,4905,4905,4900,190
|
|
20240313,095100,340755535,4905,4905,4905,4900,370
|
|
20240313,095000,338941685,4905,4905,4905,4905,1004
|
|
20240313,094900,334017065,4905,4905,4905,4905,1
|
|
20240313,094800,334012160,4900,4905,4905,4900,382
|
|
20240313,094700,332139835,4900,4905,4905,4900,178
|
|
20240313,094600,331266750,4900,4905,4905,4900,175
|
|
20240313,094500,330408935,4905,4905,4905,4900,86
|
|
20240313,094400,329987450,4900,4900,4905,4900,1291
|
|
20240313,094300,323661495,4900,4900,4900,4900,40
|
|
20240313,094200,323465495,4900,4900,4900,4900,743
|
|
20240313,094100,319824795,4900,4910,4910,4900,653
|
|
20240313,094000,316620580,4905,4905,4905,4905,2052
|
|
20240313,093900,306555520,4905,4905,4905,4900,652
|
|
20240313,093800,303360335,4905,4910,4910,4905,1721
|
|
20240313,093700,294918660,4910,4910,4910,4910,110
|
|
20240313,093600,294378560,4910,4905,4910,4905,657
|
|
20240313,093500,291155465,4905,4910,4910,4905,396
|
|
20240313,093400,289213035,4905,4905,4905,4905,1037
|
|
20240313,093300,284126550,4905,4905,4905,4905,402
|
|
20240313,093200,282154740,4905,4905,4905,4905,1502
|
|
20240313,093100,274787430,4900,4900,4900,4900,0
|
|
20240313,093000,274787430,4900,4905,4905,4900,201
|
|
20240313,092900,273802525,4900,4905,4905,4900,2003
|
|
20240313,092800,263987810,4905,4900,4905,4900,302
|
|
20240313,092700,262507500,4905,4910,4910,4905,590
|
|
20240313,092600,259613350,4910,4905,4910,4900,2008
|
|
20240313,092500,249765985,4905,4905,4905,4905,28
|
|
20240313,092400,249628645,4905,4900,4905,4900,1360
|
|
20240313,092300,242958790,4900,4905,4905,4900,571
|
|
20240313,092200,240160535,4905,4900,4905,4900,101
|
|
20240313,092100,239665630,4900,4895,4900,4895,942
|
|
20240313,092000,235050680,4895,4895,4895,4895,224
|
|
20240313,091900,233954200,4900,4895,4900,4895,471
|
|
20240313,091800,231648300,4895,4895,4900,4895,339
|
|
20240313,091700,229988840,4895,4895,4895,4895,851
|
|
20240313,091600,225823195,4890,4895,4895,4890,504
|
|
20240313,091500,223357995,4890,4890,4890,4890,303
|
|
20240313,091400,221876325,4890,4895,4895,4890,937
|
|
20240313,091300,217292945,4895,4895,4895,4890,3544
|
|
20240313,091200,199961735,4895,4900,4900,4890,2431
|
|
20240313,091100,188062165,4900,4890,4900,4890,1830
|
|
20240313,091000,179104180,4900,4890,4900,4885,5444
|
|
20240313,090900,152482995,4900,4900,4900,4900,3
|
|
20240313,090800,152468295,4890,4905,4905,4885,15103
|
|
20240313,090700,78485755,4905,4915,4915,4905,985
|
|
20240313,090600,73649350,4915,4910,4915,4905,2916
|
|
20240313,090500,59328960,4910,4925,4925,4905,1940
|
|
20240313,090400,49802820,4925,4925,4925,4910,1002
|
|
20240313,090300,44882970,4905,4905,4925,4905,5182
|
|
20240313,090200,19465160,4905,4905,4925,4905,1619
|
|
20240313,090100,11521965,4925,4920,4925,4905,1667
|
|
20240313,090000,3342200,4915,4915,4915,4915,680
|