587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,184400,2151455100,5030,5030,5030,5030,3365
|
|
20240314,184300,2151455100,5030,5030,5030,5030,0
|
|
20240314,184200,2151455100,5030,5030,5030,5030,0
|
|
20240314,184100,2151455100,5030,5030,5030,5030,0
|
|
20240314,184000,2151455100,5030,5030,5030,5030,0
|
|
20240314,183900,2151455100,5030,5030,5030,5030,0
|
|
20240314,183800,2151455100,5030,5030,5030,5030,0
|
|
20240314,183700,2151455100,5030,5030,5030,5030,0
|
|
20240314,183600,2151455100,5030,5030,5030,5030,0
|
|
20240314,183500,2151455100,5030,5030,5030,5030,0
|
|
20240314,183400,2151455100,5030,5030,5030,5030,0
|
|
20240314,183300,2151455100,5030,5030,5030,5030,0
|
|
20240314,183200,2151455100,5030,5030,5030,5030,0
|
|
20240314,183100,2151455100,5030,5030,5030,5030,0
|
|
20240314,183000,2151455100,5030,5030,5030,5030,0
|
|
20240314,182900,2151455100,5030,5030,5030,5030,0
|
|
20240314,182800,2151455100,5030,5030,5030,5030,0
|
|
20240314,182700,2151455100,5030,5030,5030,5030,0
|
|
20240314,182600,2151455100,5030,5030,5030,5030,0
|
|
20240314,182500,2151455100,5030,5030,5030,5030,0
|
|
20240314,182400,2151455100,5030,5030,5030,5030,0
|
|
20240314,182300,2151455100,5030,5030,5030,5030,0
|
|
20240314,182200,2151455100,5030,5030,5030,5030,0
|
|
20240314,182100,2151455100,5030,5030,5030,5030,0
|
|
20240314,182000,2151455100,5030,5030,5030,5030,0
|
|
20240314,181900,2151455100,5030,5030,5030,5030,0
|
|
20240314,181800,2151455100,5030,5030,5030,5030,0
|
|
20240314,181700,2151455100,5030,5030,5030,5030,0
|
|
20240314,181600,2151455100,5030,5030,5030,5030,0
|
|
20240314,181500,2151455100,5030,5030,5030,5030,0
|
|
20240314,181400,2151455100,5030,5030,5030,5030,3365
|
|
20240314,181300,2151455100,5030,5030,5030,5030,0
|
|
20240314,181200,2151455100,5030,5030,5030,5030,0
|
|
20240314,181100,2151455100,5030,5030,5030,5030,0
|
|
20240314,181000,2151455100,5030,5030,5030,5030,0
|
|
20240314,180900,2151455100,5030,5030,5030,5030,0
|
|
20240314,180800,2151455100,5030,5030,5030,5030,0
|
|
20240314,180700,2151455100,5030,5030,5030,5030,0
|
|
20240314,180600,2151455100,5030,5030,5030,5030,0
|
|
20240314,180500,2151455100,5030,5030,5030,5030,0
|
|
20240314,180400,2151455100,5030,5030,5030,5030,0
|
|
20240314,180300,2151455100,5030,5030,5030,5030,0
|
|
20240314,180200,2151455100,5030,5030,5030,5030,0
|
|
20240314,180100,2151455100,5030,5030,5030,5030,0
|
|
20240314,180000,2151455100,5030,5030,5030,5030,0
|
|
20240314,175900,2151455100,5030,5030,5030,5030,0
|
|
20240314,175800,2151455100,5030,5030,5030,5030,0
|
|
20240314,175700,2151455100,5030,5030,5030,5030,0
|
|
20240314,175600,2151455100,5030,5030,5030,5030,0
|
|
20240314,175500,2151455100,5030,5030,5030,5030,0
|
|
20240314,175400,2151455100,5030,5030,5030,5030,0
|
|
20240314,175300,2151455100,5030,5030,5030,5030,0
|
|
20240314,175200,2151455100,5030,5030,5030,5030,0
|
|
20240314,175100,2151455100,5030,5030,5030,5030,0
|
|
20240314,175000,2151455100,5030,5030,5030,5030,0
|
|
20240314,174900,2151455100,5030,5030,5030,5030,0
|
|
20240314,174800,2151455100,5030,5030,5030,5030,0
|
|
20240314,174700,2151455100,5030,5030,5030,5030,0
|
|
20240314,174600,2151455100,5030,5030,5030,5030,0
|
|
20240314,174500,2151455100,5030,5030,5030,5030,0
|
|
20240314,174400,2151455100,5030,5030,5030,5030,3365
|
|
20240314,174300,2151455100,5030,5030,5030,5030,0
|
|
20240314,174200,2151455100,5030,5030,5030,5030,0
|
|
20240314,174100,2151455100,5030,5030,5030,5030,0
|
|
20240314,174000,2151455100,5030,5030,5030,5030,0
|
|
20240314,173900,2151455100,5030,5030,5030,5030,0
|
|
20240314,173800,2151455100,5030,5030,5030,5030,0
|
|
20240314,173700,2151455100,5030,5030,5030,5030,0
|
|
20240314,173600,2151455100,5030,5030,5030,5030,0
|
|
20240314,173500,2151455100,5030,5030,5030,5030,0
|
|
20240314,173400,2151455100,5030,5030,5030,5030,0
|
|
20240314,173300,2151455100,5030,5030,5030,5030,0
|
|
20240314,173200,2151455100,5030,5030,5030,5030,0
|
|
20240314,173100,2151455100,5030,5030,5030,5030,0
|
|
20240314,173000,2151455100,5030,5030,5030,5030,0
|
|
20240314,172900,2151455100,5030,5030,5030,5030,0
|
|
20240314,172800,2151455100,5030,5030,5030,5030,0
|
|
20240314,172700,2151455100,5030,5030,5030,5030,0
|
|
20240314,172600,2151455100,5030,5030,5030,5030,0
|
|
20240314,172500,2151455100,5030,5030,5030,5030,0
|
|
20240314,172400,2151455100,5030,5030,5030,5030,0
|
|
20240314,172300,2151455100,5030,5030,5030,5030,0
|
|
20240314,172200,2151455100,5030,5030,5030,5030,0
|
|
20240314,172100,2151455100,5030,5030,5030,5030,0
|
|
20240314,172000,2151455100,5030,5030,5030,5030,0
|
|
20240314,171900,2151455100,5030,5030,5030,5030,0
|
|
20240314,171800,2151455100,5030,5030,5030,5030,0
|
|
20240314,171700,2151455100,5030,5030,5030,5030,0
|
|
20240314,171600,2151455100,5030,5030,5030,5030,0
|
|
20240314,171500,2151455100,5030,5030,5030,5030,0
|
|
20240314,171400,2151455100,5030,5030,5030,5030,3365
|
|
20240314,171300,2151455100,5030,5030,5030,5030,0
|
|
20240314,171200,2151455100,5030,5030,5030,5030,0
|
|
20240314,171100,2151455100,5030,5030,5030,5030,0
|
|
20240314,171000,2151455100,5030,5030,5030,5030,0
|
|
20240314,170900,2151455100,5030,5030,5030,5030,0
|
|
20240314,170800,2151455100,5030,5030,5030,5030,0
|
|
20240314,170700,2151455100,5030,5030,5030,5030,0
|
|
20240314,170600,2151455100,5030,5030,5030,5030,0
|
|
20240314,170500,2151455100,5030,5030,5030,5030,0
|
|
20240314,170400,2151455100,5030,5030,5030,5030,0
|
|
20240314,170300,2151455100,5030,5030,5030,5030,0
|
|
20240314,170200,2151455100,5030,5030,5030,5030,0
|
|
20240314,170100,2151455100,5030,5030,5030,5030,0
|
|
20240314,170000,2151455100,5030,5030,5030,5030,0
|
|
20240314,165900,2151455100,5030,5030,5030,5030,0
|
|
20240314,165800,2151455100,5030,5030,5030,5030,0
|
|
20240314,165700,2151455100,5030,5030,5030,5030,0
|
|
20240314,165600,2151455100,5030,5030,5030,5030,0
|
|
20240314,165500,2151455100,5030,5030,5030,5030,0
|
|
20240314,165400,2151455100,5030,5030,5030,5030,0
|
|
20240314,165300,2151455100,5030,5030,5030,5030,0
|
|
20240314,165200,2151455100,5030,5030,5030,5030,0
|
|
20240314,165100,2151455100,5030,5030,5030,5030,0
|
|
20240314,165000,2151455100,5030,5030,5030,5030,0
|
|
20240314,164900,2151455100,5030,5030,5030,5030,0
|
|
20240314,164800,2151455100,5030,5030,5030,5030,0
|
|
20240314,164700,2151455100,5030,5030,5030,5030,0
|
|
20240314,164600,2151455100,5030,5030,5030,5030,0
|
|
20240314,164500,2151455100,5030,5030,5030,5030,0
|
|
20240314,164400,2151455100,5030,5030,5030,5030,3365
|
|
20240314,164300,2151455100,5030,5030,5030,5030,0
|
|
20240314,164200,2151455100,5030,5030,5030,5030,0
|
|
20240314,164100,2151455100,5030,5030,5030,5030,0
|
|
20240314,164000,2151455100,5030,5030,5030,5030,0
|
|
20240314,163900,2151455100,5030,5030,5030,5030,0
|
|
20240314,163800,2151455100,5030,5030,5030,5030,0
|
|
20240314,163700,2151455100,5030,5030,5030,5030,0
|
|
20240314,163600,2151455100,5030,5030,5030,5030,0
|
|
20240314,163500,2151455100,5030,5030,5030,5030,0
|
|
20240314,163400,2151455100,5030,5030,5030,5030,0
|
|
20240314,163300,2151455100,5030,5030,5030,5030,0
|
|
20240314,163200,2151455100,5030,5030,5030,5030,0
|
|
20240314,163100,2151455100,5030,5030,5030,5030,0
|
|
20240314,163000,2151455100,5030,5030,5030,5030,0
|
|
20240314,162900,2151455100,5030,5030,5030,5030,0
|
|
20240314,162800,2151455100,5030,5030,5030,5030,0
|
|
20240314,162700,2151455100,5030,5030,5030,5030,0
|
|
20240314,162600,2151455100,5030,5030,5030,5030,0
|
|
20240314,162500,2151455100,5030,5030,5030,5030,0
|
|
20240314,162400,2151455100,5030,5030,5030,5030,0
|
|
20240314,162300,2151455100,5030,5030,5030,5030,0
|
|
20240314,162200,2151455100,5030,5030,5030,5030,0
|
|
20240314,162100,2151455100,5030,5030,5030,5030,0
|
|
20240314,162000,2151455100,5030,5030,5030,5030,0
|
|
20240314,161900,2151455100,5030,5030,5030,5030,0
|
|
20240314,161800,2151455100,5030,5030,5030,5030,0
|
|
20240314,161700,2151455100,5030,5030,5030,5030,0
|
|
20240314,161600,2151455100,5030,5030,5030,5030,0
|
|
20240314,161500,2151455100,5030,5030,5030,5030,0
|
|
20240314,161400,2151455100,5030,5030,5030,5030,3365
|
|
20240314,161300,2151455100,5030,5030,5030,5030,0
|
|
20240314,161200,2151455100,5030,5030,5030,5030,0
|
|
20240314,161100,2151455100,5030,5030,5030,5030,0
|
|
20240314,161000,2151455100,5030,5030,5030,5030,0
|
|
20240314,160900,2151455100,5030,5030,5030,5030,0
|
|
20240314,160800,2151455100,5030,5030,5030,5030,0
|
|
20240314,160700,2151455100,5030,5030,5030,5030,0
|
|
20240314,160600,2151455100,5030,5030,5030,5030,0
|
|
20240314,160500,2151455100,5030,5030,5030,5030,0
|
|
20240314,160400,2151455100,5030,5030,5030,5030,0
|
|
20240314,160300,2151455100,5030,5030,5030,5030,0
|
|
20240314,160200,2151455100,5030,5030,5030,5030,0
|
|
20240314,160100,2151455100,5030,5030,5030,5030,0
|
|
20240314,160000,2151455100,5030,5030,5030,5030,0
|
|
20240314,155900,2151455100,5030,5030,5030,5030,0
|
|
20240314,155800,2151455100,5030,5030,5030,5030,0
|
|
20240314,155700,2151455100,5030,5030,5030,5030,0
|
|
20240314,155600,2151455100,5030,5030,5030,5030,0
|
|
20240314,155500,2151455100,5030,5030,5030,5030,0
|
|
20240314,155400,2151455100,5030,5030,5030,5030,0
|
|
20240314,155300,2151455100,5030,5030,5030,5030,0
|
|
20240314,155200,2151455100,5030,5030,5030,5030,0
|
|
20240314,155100,2151455100,5030,5030,5030,5030,0
|
|
20240314,155000,2151455100,5030,5030,5030,5030,0
|
|
20240314,154900,2151455100,5030,5030,5030,5030,0
|
|
20240314,154800,2151455100,5030,5030,5030,5030,0
|
|
20240314,154700,2151455100,5030,5030,5030,5030,0
|
|
20240314,154600,2151455100,5030,5030,5030,5030,0
|
|
20240314,154500,2151455100,5030,5030,5030,5030,0
|
|
20240314,154400,2151455100,5030,5030,5030,5030,3365
|
|
20240314,154300,2151455100,5030,5030,5030,5030,0
|
|
20240314,154200,2151455100,5030,5030,5030,5030,0
|
|
20240314,154100,2151455100,5030,5030,5030,5030,0
|
|
20240314,154000,2151455100,5030,5030,5030,5030,0
|
|
20240314,153900,2151455100,5030,5030,5030,5030,0
|
|
20240314,153800,2151455100,5030,5030,5030,5030,0
|
|
20240314,153700,2151455100,5030,5030,5030,5030,0
|
|
20240314,153600,2151455100,5030,5030,5030,5030,0
|
|
20240314,153500,2151455100,5030,5030,5030,5030,0
|
|
20240314,153400,2151455100,5030,5030,5030,5030,0
|
|
20240314,153300,2151455100,5030,5030,5030,5030,0
|
|
20240314,153200,2151455100,5030,5030,5030,5030,0
|
|
20240314,153100,2151455100,5030,5030,5030,5030,0
|
|
20240314,153000,2151455100,5030,5030,5030,5030,3365
|
|
20240314,152900,2134529150,5040,5040,5040,5040,0
|
|
20240314,152800,2134529150,5040,5040,5040,5040,0
|
|
20240314,152700,2134529150,5040,5040,5040,5040,0
|
|
20240314,152600,2134529150,5040,5040,5040,5040,0
|
|
20240314,152500,2134529150,5040,5040,5040,5040,0
|
|
20240314,152400,2134529150,5040,5040,5040,5040,0
|
|
20240314,152300,2134529150,5040,5040,5040,5040,0
|
|
20240314,152200,2134529150,5040,5040,5040,5040,0
|
|
20240314,152100,2134529150,5040,5040,5040,5040,0
|
|
20240314,152000,2134529150,5040,5040,5040,5040,0
|
|
20240314,151900,2134529150,5040,5040,5040,5030,347
|
|
20240314,151800,2132780980,5030,5040,5040,5030,3244
|
|
20240314,151700,2116448340,5040,5030,5040,5030,3859
|
|
20240314,151600,2097037340,5030,5020,5030,5010,5370
|
|
20240314,151500,2070073650,5020,5020,5020,5010,478
|
|
20240314,151400,2067678300,5020,5020,5020,5020,44
|
|
20240314,151300,2067457420,5020,5010,5020,5010,1577
|
|
20240314,151200,2059556210,5010,5010,5010,5010,132
|
|
20240314,151100,2058894890,5010,5020,5020,5010,1607
|
|
20240314,151000,2050843600,5020,5020,5020,5020,43
|
|
20240314,150900,2050627740,5010,5010,5010,5010,500
|
|
20240314,150800,2048122740,5010,5010,5010,5010,636
|
|
20240314,150700,2044936380,5010,5010,5010,5010,872
|
|
20240314,150600,2040567660,5010,5020,5020,5010,2652
|
|
20240314,150500,2027278040,5020,5010,5020,5010,600
|
|
20240314,150400,2024270040,5010,5010,5010,5010,497
|
|
20240314,150300,2021780070,5010,5020,5020,5010,133
|
|
20240314,150200,2021113730,5020,5020,5020,5020,0
|
|
20240314,150100,2021113730,5020,5010,5020,5010,526
|
|
20240314,150000,2018474470,5010,5010,5010,5010,28
|
|
20240314,145900,2018334190,5010,5010,5010,5010,337
|
|
20240314,145800,2016645820,5020,5020,5020,5020,230
|
|
20240314,145700,2015491220,5020,5020,5020,5020,380
|
|
20240314,145600,2013583620,5020,5020,5020,5020,500
|
|
20240314,145500,2011073620,5010,5020,5020,5010,847
|
|
20240314,145400,2006823570,5020,5010,5020,5010,552
|
|
20240314,145300,2004053850,5010,5020,5020,5010,9287
|
|
20240314,145200,1957523390,5020,5020,5020,5020,200
|
|
20240314,145100,1956519390,5020,5020,5020,5020,248
|
|
20240314,145000,1955274430,5020,5020,5020,5020,132
|
|
20240314,144900,1954611790,5030,5020,5030,5020,135
|
|
20240314,144800,1953933590,5030,5030,5030,5030,0
|
|
20240314,144700,1953933590,5030,5030,5030,5030,18
|
|
20240314,144600,1953843050,5020,5020,5020,5020,1446
|
|
20240314,144500,1946584130,5030,5020,5030,5020,81
|
|
20240314,144400,1946177200,5030,5030,5030,5030,100
|
|
20240314,144300,1945674200,5030,5030,5030,5030,5
|
|
20240314,144200,1945649050,5020,5020,5020,5020,1022
|
|
20240314,144100,1940518610,5020,5020,5020,5020,1020
|
|
20240314,144000,1935398210,5030,5030,5030,5030,5
|
|
20240314,143900,1935373060,5030,5030,5030,5030,90
|
|
20240314,143800,1934920360,5030,5030,5030,5030,2376
|
|
20240314,143700,1922969080,5030,5030,5030,5020,1233
|
|
20240314,143600,1916768290,5020,5030,5030,5020,548
|
|
20240314,143500,1914016830,5020,5030,5030,5020,1510
|
|
20240314,143400,1906433630,5030,5030,5030,5020,516
|
|
20240314,143300,1903838160,5030,5030,5030,5030,371
|
|
20240314,143200,1901972030,5030,5030,5030,5030,5
|
|
20240314,143100,1901946880,5030,5030,5040,5020,2781
|
|
20240314,143000,1887958750,5030,5020,5030,5020,63
|
|
20240314,142900,1887641880,5030,5020,5030,5020,105
|
|
20240314,142800,1887114760,5010,5030,5030,5010,1404
|
|
20240314,142700,1880053340,5020,5020,5020,5020,7013
|
|
20240314,142600,1844848080,5020,5020,5020,5020,254
|
|
20240314,142500,1843573000,5020,5010,5020,5010,924
|
|
20240314,142400,1838937040,5010,5010,5010,5010,5
|
|
20240314,142300,1838911990,5010,5010,5010,5010,132
|
|
20240314,142200,1838250670,5010,5020,5020,5010,32
|
|
20240314,142100,1838090230,5020,5010,5020,5010,400
|
|
20240314,142000,1836083230,5010,5010,5010,5010,0
|
|
20240314,141900,1836083230,5010,5010,5010,5010,0
|
|
20240314,141800,1836083230,5010,5010,5010,5010,231
|
|
20240314,141700,1834925920,5010,5010,5010,5010,0
|
|
20240314,141600,1834925920,5010,5010,5010,5010,1774
|
|
20240314,141500,1826038180,5000,5000,5000,5000,86
|
|
20240314,141400,1825608180,5000,5000,5000,5000,132
|
|
20240314,141300,1824948180,5010,5010,5010,5010,1
|
|
20240314,141200,1824943170,5000,5000,5000,5000,1
|
|
20240314,141100,1824938170,5020,5010,5020,5010,250
|
|
20240314,141000,1823685270,5010,5010,5010,5010,584
|
|
20240314,140900,1820759430,5010,5010,5010,5010,205
|
|
20240314,140800,1819732380,5010,5010,5010,5000,1000
|
|
20240314,140700,1814724750,5010,5010,5010,5010,2548
|
|
20240314,140600,1801959270,5010,5010,5010,5010,0
|
|
20240314,140500,1801959270,5010,5010,5010,5010,0
|
|
20240314,140400,1801959270,5010,5010,5010,5010,2000
|
|
20240314,140300,1791939270,5010,5010,5010,5010,550
|
|
20240314,140200,1789183770,5010,5000,5010,5000,4491
|
|
20240314,140100,1766685860,5010,5000,5010,5000,137
|
|
20240314,140000,1766000810,5000,5000,5000,5000,0
|
|
20240314,135900,1766000810,5000,5010,5010,5000,37
|
|
20240314,135800,1765815740,5000,5000,5000,5000,44
|
|
20240314,135700,1765595740,5000,5000,5000,5000,0
|
|
20240314,135600,1765595740,5000,5000,5000,5000,223
|
|
20240314,135500,1764480740,5000,5000,5000,5000,5
|
|
20240314,135400,1764455740,5010,5010,5010,5010,52
|
|
20240314,135300,1764195220,5010,5010,5010,5010,100
|
|
20240314,135200,1763694220,5000,5000,5000,5000,50
|
|
20240314,135100,1763444220,5000,5000,5000,5000,132
|
|
20240314,135000,1762784220,5000,5000,5000,5000,1
|
|
20240314,134900,1762779220,5000,5000,5000,5000,0
|
|
20240314,134800,1762779220,5000,5010,5010,5000,60
|
|
20240314,134700,1762478720,5010,5010,5010,5000,146
|
|
20240314,134600,1761748560,5010,4995,5010,4995,132
|
|
20240314,134500,1761088940,4995,4995,5000,4995,916
|
|
20240314,134400,1756510005,4995,4995,4995,4995,2
|
|
20240314,134300,1756500015,5000,5000,5000,5000,0
|
|
20240314,134200,1756500015,5000,5000,5000,5000,0
|
|
20240314,134100,1756500015,5000,5000,5000,5000,374
|
|
20240314,134000,1754630015,5000,5000,5000,5000,20
|
|
20240314,133900,1754530015,5000,5000,5000,5000,368
|
|
20240314,133800,1752690015,5000,5000,5000,5000,543
|
|
20240314,133700,1749975015,5000,5000,5000,5000,170
|
|
20240314,133600,1749125015,5000,5000,5000,5000,324
|
|
20240314,133500,1747505015,5000,5010,5010,4995,4855
|
|
20240314,133400,1723239005,5010,5000,5010,5000,147
|
|
20240314,133300,1722503855,5010,5010,5010,5010,2
|
|
20240314,133200,1722493835,5010,5000,5010,5000,1539
|
|
20240314,133100,1714798815,5000,5000,5010,5000,2020
|
|
20240314,133000,1704698775,5000,5000,5000,5000,19
|
|
20240314,132900,1704603775,5000,5000,5010,5000,417
|
|
20240314,132800,1702518555,5010,5010,5010,5010,42
|
|
20240314,132700,1702308135,5000,5000,5000,5000,0
|
|
20240314,132600,1702308135,5000,5010,5010,5000,7
|
|
20240314,132500,1702273095,5010,5000,5010,5000,232
|
|
20240314,132400,1701112095,5000,5000,5000,5000,460
|
|
20240314,132300,1698812095,5010,5010,5010,5010,100
|
|
20240314,132200,1698311095,5010,5010,5010,5010,10
|
|
20240314,132100,1698260995,5010,5000,5010,5000,1099
|
|
20240314,132000,1692761055,5010,5010,5010,5010,538
|
|
20240314,131900,1690065675,5010,5010,5010,5010,220
|
|
20240314,131800,1688963475,5010,5010,5010,5010,0
|
|
20240314,131700,1688963475,5010,5010,5010,5010,0
|
|
20240314,131600,1688963475,5010,5000,5010,5000,5159
|
|
20240314,131500,1663118205,5000,5000,5000,5000,34
|
|
20240314,131400,1662948205,5010,5010,5010,5010,2
|
|
20240314,131300,1662938185,5000,5000,5000,5000,0
|
|
20240314,131200,1662938185,5000,5000,5000,5000,500
|
|
20240314,131100,1660438185,5000,5010,5010,5000,232
|
|
20240314,131000,1659277185,5010,5010,5010,5010,1
|
|
20240314,130900,1659272175,5000,5000,5000,5000,300
|
|
20240314,130800,1657772175,5000,5010,5010,5000,434
|
|
20240314,130700,1655599835,5000,5010,5010,5000,436
|
|
20240314,130600,1653418835,5010,5010,5010,5010,105
|
|
20240314,130500,1652892785,5010,5010,5010,5010,16
|
|
20240314,130400,1652812625,5010,5000,5010,5000,621
|
|
20240314,130300,1649702625,5010,5010,5010,5010,850
|
|
20240314,130200,1645444125,5010,5000,5010,5000,134
|
|
20240314,130100,1644774105,5000,5000,5000,5000,986
|
|
20240314,130000,1639844105,5000,5000,5000,5000,20
|
|
20240314,125900,1639744105,5000,5000,5000,5000,0
|
|
20240314,125800,1639744105,5000,5000,5000,5000,331
|
|
20240314,125700,1638089105,5010,5010,5010,5010,6
|
|
20240314,125600,1638059045,5000,5000,5000,5000,0
|
|
20240314,125500,1638059045,5000,5000,5000,5000,0
|
|
20240314,125400,1638059045,5000,5000,5000,5000,162
|
|
20240314,125300,1637249045,5000,5000,5000,5000,0
|
|
20240314,125200,1637249045,5000,5000,5000,5000,31
|
|
20240314,125100,1637094045,5000,5000,5000,5000,1246
|
|
20240314,125000,1630864045,5000,5000,5000,5000,1759
|
|
20240314,124900,1622069045,5010,5010,5010,5010,111
|
|
20240314,124800,1621512935,5000,5000,5000,5000,0
|
|
20240314,124700,1621512935,5000,5000,5000,5000,0
|
|
20240314,124600,1621512935,5000,5000,5000,5000,0
|
|
20240314,124500,1621512935,5000,5000,5000,5000,1
|
|
20240314,124400,1621507935,5010,5010,5010,5010,0
|
|
20240314,124300,1621507935,5010,5000,5010,5000,1205
|
|
20240314,124200,1615482915,5000,5000,5000,5000,0
|
|
20240314,124100,1615482915,5000,5000,5000,5000,888
|
|
20240314,124000,1611042915,4995,4995,4995,4995,1
|
|
20240314,123900,1611037920,5000,5000,5000,5000,3862
|
|
20240314,123800,1591727920,5000,5000,5000,5000,77
|
|
20240314,123700,1591342920,5010,5010,5010,5000,56
|
|
20240314,123600,1591062370,5000,5000,5000,5000,141
|
|
20240314,123500,1590357370,5010,5010,5010,5010,0
|
|
20240314,123400,1590357370,5010,5010,5010,5010,41
|
|
20240314,123300,1590151960,5000,5000,5000,5000,1757
|
|
20240314,123200,1581366960,5000,5000,5000,5000,1
|
|
20240314,123100,1581361960,5000,5010,5010,5000,111
|
|
20240314,123000,1580806860,5010,5010,5010,5010,1
|
|
20240314,122900,1580801850,5010,5010,5010,5010,100
|
|
20240314,122800,1580300850,5010,5010,5010,5010,17
|
|
20240314,122700,1580215680,5000,4995,5000,4995,2181
|
|
20240314,122600,1569311840,4995,4995,4995,4995,41
|
|
20240314,122500,1569107045,5000,4995,5000,4995,341
|
|
20240314,122400,1567403545,4995,4995,4995,4995,0
|
|
20240314,122300,1567403545,4995,4995,4995,4995,1
|
|
20240314,122200,1567398550,5000,5000,5000,4995,169
|
|
20240314,122100,1566554205,5000,5000,5000,5000,0
|
|
20240314,122000,1566554205,5000,5000,5000,5000,460
|
|
20240314,121900,1564254205,4995,4995,4995,4995,0
|
|
20240314,121800,1564254205,4995,4995,4995,4995,415
|
|
20240314,121700,1562181280,4995,4995,4995,4995,433
|
|
20240314,121600,1560018445,4995,4995,4995,4995,0
|
|
20240314,121500,1560018445,4995,4995,4995,4995,0
|
|
20240314,121400,1560018445,4995,4995,4995,4995,0
|
|
20240314,121300,1560018445,4995,4995,4995,4995,360
|
|
20240314,121200,1558220245,4995,4995,4995,4995,241
|
|
20240314,121100,1557016450,4995,4995,4995,4995,0
|
|
20240314,121000,1557016450,4995,5000,5000,4995,719
|
|
20240314,120900,1553425000,5000,5000,5000,5000,1
|
|
20240314,120800,1553420000,5000,5000,5000,5000,2969
|
|
20240314,120700,1538575000,5000,4995,5000,4995,3486
|
|
20240314,120600,1521149465,4990,4990,4995,4990,1905
|
|
20240314,120500,1511638905,4990,4990,4990,4990,4
|
|
20240314,120400,1511618945,4990,4990,4990,4990,1784
|
|
20240314,120300,1502716785,4990,4990,4990,4990,400
|
|
20240314,120200,1500720785,4990,4990,4990,4990,107
|
|
20240314,120100,1500186855,4985,4985,4985,4985,0
|
|
20240314,120000,1500186855,4985,4995,4995,4985,444
|
|
20240314,115900,1497969115,4995,4990,4995,4985,140
|
|
20240314,115800,1497270660,4985,4985,4985,4985,7
|
|
20240314,115700,1497235765,4985,4990,4990,4985,1835
|
|
20240314,115600,1488087995,4990,4990,4990,4985,40
|
|
20240314,115500,1487888440,4990,4985,4990,4985,1049
|
|
20240314,115400,1482654430,4985,4990,4990,4985,295
|
|
20240314,115300,1481183405,4990,4990,4990,4990,1131
|
|
20240314,115200,1475539715,4990,4990,4990,4990,131
|
|
20240314,115100,1474886025,4990,4990,4990,4990,0
|
|
20240314,115000,1474886025,4990,4990,4990,4990,0
|
|
20240314,114900,1474886025,4990,4990,4990,4990,1644
|
|
20240314,114800,1466682465,4990,4990,4990,4990,444
|
|
20240314,114700,1464466905,4990,4985,4990,4985,303
|
|
20240314,114600,1462956030,4990,4990,4990,4985,337
|
|
20240314,114500,1461275255,4995,4995,4995,4985,2529
|
|
20240314,114400,1448656335,4995,4995,4995,4995,0
|
|
20240314,114300,1448656335,4995,4995,4995,4995,30
|
|
20240314,114200,1448506485,4995,4995,4995,4995,280
|
|
20240314,114100,1447107885,4990,4990,4990,4990,0
|
|
20240314,114000,1447107885,4990,4990,4990,4985,1461
|
|
20240314,113900,1439817745,4990,4985,4990,4985,4127
|
|
20240314,113800,1419244135,4990,4990,4990,4990,5237
|
|
20240314,113700,1393111505,4990,4995,4995,4990,478
|
|
20240314,113600,1390725285,4995,4995,5000,4995,410
|
|
20240314,113500,1388677240,5000,4990,5000,4990,1311
|
|
20240314,113400,1382135130,4990,5000,5000,4990,10353
|
|
20240314,113300,1330445600,5000,5000,5000,4995,303
|
|
20240314,113200,1328931600,5010,5010,5010,5010,278
|
|
20240314,113100,1327538820,4995,5000,5000,4995,227
|
|
20240314,113000,1326404180,5000,5000,5000,5000,314
|
|
20240314,112900,1324834180,5000,5000,5000,5000,2380
|
|
20240314,112800,1312934180,5010,5010,5010,5010,116
|
|
20240314,112700,1312353020,5010,5010,5010,5010,48
|
|
20240314,112600,1312112540,5010,5000,5010,5000,38
|
|
20240314,112500,1311922290,4995,5000,5000,4995,302
|
|
20240314,112400,1310412300,5000,5000,5000,5000,675
|
|
20240314,112300,1307037300,5000,5000,5010,4995,1395
|
|
20240314,112200,1300063805,5000,5000,5000,4995,553
|
|
20240314,112100,1297298820,5000,5000,5000,5000,9
|
|
20240314,112000,1297253820,5000,5000,5000,5000,1654
|
|
20240314,111900,1288983820,5000,4995,5000,4990,2231
|
|
20240314,111800,1277832470,4995,4995,4995,4995,4
|
|
20240314,111700,1277812490,4995,4995,4995,4995,107
|
|
20240314,111600,1277278025,4995,4990,4995,4990,3
|
|
20240314,111500,1277263050,4990,4995,4995,4990,1246
|
|
20240314,111400,1271040280,4995,4995,4995,4990,1305
|
|
20240314,111300,1264521815,4995,4995,4995,4995,1201
|
|
20240314,111200,1258522820,4995,4995,4995,4995,2000
|
|
20240314,111100,1248532820,5000,5000,5000,5000,443
|
|
20240314,111000,1246317820,5000,5000,5000,5000,20
|
|
20240314,110900,1246217820,5000,5000,5000,5000,0
|
|
20240314,110800,1246217820,5000,5020,5020,5000,8
|
|
20240314,110700,1246177750,5000,5000,5000,5000,666
|
|
20240314,110600,1242847750,5000,5020,5020,5000,260
|
|
20240314,110500,1241547610,4995,5000,5020,4995,13640
|
|
20240314,110400,1173200490,5000,4990,5000,4985,2139
|
|
20240314,110300,1162505825,4985,4995,4995,4985,6664
|
|
20240314,110200,1129248970,4990,4990,4990,4990,2
|
|
20240314,110100,1129238990,4995,4990,4995,4990,467
|
|
20240314,110000,1126906660,4995,4990,4995,4990,388
|
|
20240314,105900,1124969345,4985,4985,4985,4985,0
|
|
20240314,105800,1124969345,4985,4985,4985,4980,168
|
|
20240314,105700,1124131985,4985,4985,4985,4980,280
|
|
20240314,105600,1122736700,4980,4990,4990,4980,2524
|
|
20240314,105500,1110161950,4995,5000,5000,4995,2006
|
|
20240314,105400,1100131955,5000,4995,5000,4990,199
|
|
20240314,105300,1099137550,4995,4995,5000,4995,7022
|
|
20240314,105200,1064030550,4995,4995,4995,4990,182
|
|
20240314,105100,1063122010,4985,4985,4995,4985,108
|
|
20240314,105000,1062583450,5000,4995,5000,4995,777
|
|
20240314,104900,1058700450,4990,5000,5000,4990,630
|
|
20240314,104800,1055553650,5010,5000,5010,5000,3647
|
|
20240314,104700,1037311400,5000,4980,5000,4980,12069
|
|
20240314,104600,977095735,4980,4975,4980,4970,94
|
|
20240314,104500,976627920,4980,4970,4980,4965,2688
|
|
20240314,104400,963248110,4970,4970,4970,4970,1013
|
|
20240314,104300,958213500,4970,4975,4975,4970,594
|
|
20240314,104200,955258820,4975,4975,4975,4975,1
|
|
20240314,104100,955253845,4980,4975,4980,4970,2108
|
|
20240314,104000,944756755,4975,4975,4975,4975,605
|
|
20240314,103900,941746880,4965,4975,4975,4965,451
|
|
20240314,103800,939503395,4965,4965,4965,4965,8
|
|
20240314,103700,939463675,4975,4965,4975,4965,3040
|
|
20240314,103600,924360780,4965,4960,4965,4960,943
|
|
20240314,103500,919683395,4960,4960,4960,4960,518
|
|
20240314,103400,917114115,4955,4955,4955,4955,719
|
|
20240314,103300,913551470,4955,4960,4960,4955,41
|
|
20240314,103200,913348140,4960,4960,4960,4960,10
|
|
20240314,103100,913298540,4960,4955,4960,4955,605
|
|
20240314,103000,910298550,4960,4960,4960,4960,2
|
|
20240314,102900,910288630,4960,4955,4960,4950,1088
|
|
20240314,102800,904901980,4955,4955,4955,4955,194
|
|
20240314,102700,903940710,4960,4960,4960,4960,30
|
|
20240314,102600,903791910,4960,4960,4960,4955,267
|
|
20240314,102500,902468150,4960,4960,4960,4960,0
|
|
20240314,102400,902468150,4960,4960,4960,4960,0
|
|
20240314,102300,902468150,4960,4960,4960,4960,1
|
|
20240314,102200,902463190,4950,4955,4955,4950,415
|
|
20240314,102100,900407360,4950,4955,4955,4950,132
|
|
20240314,102000,899753835,4960,4960,4960,4960,0
|
|
20240314,101900,899753835,4960,4960,4960,4960,4
|
|
20240314,101800,899733995,4950,4950,4950,4950,501
|
|
20240314,101700,897254045,4950,4945,4950,4940,45
|
|
20240314,101600,897031725,4940,4945,4945,4940,465
|
|
20240314,101500,894732560,4950,4955,4955,4940,2881
|
|
20240314,101400,880473280,4950,4955,4955,4950,3908
|
|
20240314,101300,861128280,4955,4960,4960,4955,7569
|
|
20240314,101200,823605105,4965,4965,4965,4965,10
|
|
20240314,101100,823555455,4965,4965,4965,4965,1
|
|
20240314,101000,823550490,4970,4970,4970,4970,0
|
|
20240314,100900,823550490,4970,4965,4970,4960,625
|
|
20240314,100800,820448000,4965,4975,4975,4960,13805
|
|
20240314,100700,751928345,4980,4975,4980,4975,35
|
|
20240314,100600,751754195,4980,4980,4980,4980,11
|
|
20240314,100500,751699415,4980,4975,4980,4975,714
|
|
20240314,100400,748144915,4975,4975,4975,4975,1
|
|
20240314,100300,748139940,4975,4970,4975,4970,54
|
|
20240314,100200,747871530,4975,4970,4975,4970,2526
|
|
20240314,100100,735315225,4970,4965,4970,4965,604
|
|
20240314,100000,732315035,4970,4970,4970,4970,27
|
|
20240314,095900,732180845,4970,4970,4970,4970,262
|
|
20240314,095800,730878705,4970,4970,4970,4970,626
|
|
20240314,095700,727767485,4975,4975,4975,4975,110
|
|
20240314,095600,727220235,4975,4975,4975,4975,572
|
|
20240314,095500,724374535,4975,4970,4975,4970,1585
|
|
20240314,095400,716496175,4965,4970,4970,4965,762
|
|
20240314,095300,712709595,4970,4970,4970,4965,213
|
|
20240314,095200,711651085,4975,4980,4980,4975,133
|
|
20240314,095100,710989160,4980,4975,4985,4975,2133
|
|
20240314,095000,700370040,4970,4960,4970,4960,9220
|
|
20240314,094900,654599650,4960,4965,4965,4960,1251
|
|
20240314,094800,648391690,4965,4965,4965,4965,620
|
|
20240314,094700,645313390,4965,4955,4965,4955,1613
|
|
20240314,094600,637313135,4955,4955,4955,4955,0
|
|
20240314,094500,637313135,4955,4955,4955,4955,1066
|
|
20240314,094400,632031105,4950,4950,4955,4950,1503
|
|
20240314,094300,624588495,4955,4955,4955,4955,846
|
|
20240314,094200,620396565,4955,4950,4955,4950,2095
|
|
20240314,094100,610018225,4950,4950,4950,4950,704
|
|
20240314,094000,606533425,4950,4950,4950,4950,605
|
|
20240314,093900,603538675,4950,4950,4950,4950,1640
|
|
20240314,093800,595420675,4950,4950,4950,4950,244
|
|
20240314,093700,594212875,4950,4950,4950,4950,55
|
|
20240314,093600,593940625,4950,4950,4950,4945,1139
|
|
20240314,093500,588303235,4950,4950,4950,4945,876
|
|
20240314,093400,583969535,4950,4960,4960,4950,3209
|
|
20240314,093300,568065510,4965,4960,4965,4960,4192
|
|
20240314,093200,547271080,4960,4955,4960,4940,7771
|
|
20240314,093100,508775565,4955,4940,4955,4940,15185
|
|
20240314,093000,433661850,4935,4925,4935,4925,8582
|
|
20240314,092900,391353490,4925,4920,4925,4920,6948
|
|
20240314,092800,357146835,4920,4915,4920,4915,8988
|
|
20240314,092700,312925880,4915,4920,4920,4915,735
|
|
20240314,092600,309313310,4920,4920,4920,4920,791
|
|
20240314,092500,305421590,4920,4920,4920,4920,203
|
|
20240314,092400,304422830,4920,4925,4925,4920,1124
|
|
20240314,092300,298892450,4925,4925,4925,4925,315
|
|
20240314,092200,297341075,4925,4925,4925,4920,635
|
|
20240314,092100,294214360,4925,4925,4925,4920,1033
|
|
20240314,092000,289131835,4925,4930,4930,4925,2
|
|
20240314,091900,289121980,4930,4925,4930,4920,323
|
|
20240314,091800,287532325,4925,4925,4930,4915,2793
|
|
20240314,091700,273764265,4925,4920,4925,4920,2530
|
|
20240314,091600,261306545,4925,4920,4925,4920,1016
|
|
20240314,091500,256306100,4920,4920,4920,4920,4344
|
|
20240314,091400,234933620,4920,4915,4920,4915,3398
|
|
20240314,091300,218224945,4915,4915,4915,4915,5
|
|
20240314,091200,218200370,4915,4910,4915,4910,899
|
|
20240314,091100,213786275,4910,4910,4910,4910,2092
|
|
20240314,091000,203514555,4910,4910,4910,4910,1
|
|
20240314,090900,203509645,4905,4905,4905,4905,2028
|
|
20240314,090800,193562305,4905,4905,4905,4905,1
|
|
20240314,090700,193557400,4905,4905,4905,4895,5603
|
|
20240314,090600,166111490,4900,4915,4915,4900,5132
|
|
20240314,090500,140947060,4900,4910,4920,4900,6848
|
|
20240314,090400,107358810,4910,4910,4910,4900,701
|
|
20240314,090300,103921860,4920,4910,4920,4905,2044
|
|
20240314,090200,93865895,4920,4910,4920,4910,7620
|
|
20240314,090100,56384775,4910,4905,4915,4890,1430
|
|
20240314,090000,49385310,4915,4905,4915,4890,9569
|