587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184400,1608630580,5000,5000,5000,5000,2567
|
|
20240304,184300,1608630580,5000,5000,5000,5000,0
|
|
20240304,184200,1608630580,5000,5000,5000,5000,0
|
|
20240304,184100,1608630580,5000,5000,5000,5000,0
|
|
20240304,184000,1608630580,5000,5000,5000,5000,0
|
|
20240304,183900,1608630580,5000,5000,5000,5000,0
|
|
20240304,183800,1608630580,5000,5000,5000,5000,0
|
|
20240304,183700,1608630580,5000,5000,5000,5000,0
|
|
20240304,183600,1608630580,5000,5000,5000,5000,0
|
|
20240304,183500,1608630580,5000,5000,5000,5000,0
|
|
20240304,183400,1608630580,5000,5000,5000,5000,0
|
|
20240304,183300,1608630580,5000,5000,5000,5000,0
|
|
20240304,183200,1608630580,5000,5000,5000,5000,0
|
|
20240304,183100,1608630580,5000,5000,5000,5000,0
|
|
20240304,183000,1608630580,5000,5000,5000,5000,0
|
|
20240304,182900,1608630580,5000,5000,5000,5000,0
|
|
20240304,182800,1608630580,5000,5000,5000,5000,0
|
|
20240304,182700,1608630580,5000,5000,5000,5000,0
|
|
20240304,182600,1608630580,5000,5000,5000,5000,0
|
|
20240304,182500,1608630580,5000,5000,5000,5000,0
|
|
20240304,182400,1608630580,5000,5000,5000,5000,0
|
|
20240304,182300,1608630580,5000,5000,5000,5000,0
|
|
20240304,182200,1608630580,5000,5000,5000,5000,0
|
|
20240304,182100,1608630580,5000,5000,5000,5000,0
|
|
20240304,182000,1608630580,5000,5000,5000,5000,0
|
|
20240304,181900,1608630580,5000,5000,5000,5000,0
|
|
20240304,181800,1608630580,5000,5000,5000,5000,0
|
|
20240304,181700,1608630580,5000,5000,5000,5000,0
|
|
20240304,181600,1608630580,5000,5000,5000,5000,0
|
|
20240304,181500,1608630580,5000,5000,5000,5000,0
|
|
20240304,181400,1608630580,5000,5000,5000,5000,2567
|
|
20240304,181300,1608630580,5000,5000,5000,5000,0
|
|
20240304,181200,1608630580,5000,5000,5000,5000,0
|
|
20240304,181100,1608630580,5000,5000,5000,5000,0
|
|
20240304,181000,1608630580,5000,5000,5000,5000,0
|
|
20240304,180900,1608630580,5000,5000,5000,5000,0
|
|
20240304,180800,1608630580,5000,5000,5000,5000,0
|
|
20240304,180700,1608630580,5000,5000,5000,5000,0
|
|
20240304,180600,1608630580,5000,5000,5000,5000,0
|
|
20240304,180500,1608630580,5000,5000,5000,5000,0
|
|
20240304,180400,1608630580,5000,5000,5000,5000,0
|
|
20240304,180300,1608630580,5000,5000,5000,5000,0
|
|
20240304,180200,1608630580,5000,5000,5000,5000,0
|
|
20240304,180100,1608630580,5000,5000,5000,5000,0
|
|
20240304,180000,1608630580,5000,5000,5000,5000,0
|
|
20240304,175900,1608630580,5000,5000,5000,5000,0
|
|
20240304,175800,1608630580,5000,5000,5000,5000,0
|
|
20240304,175700,1608630580,5000,5000,5000,5000,0
|
|
20240304,175600,1608630580,5000,5000,5000,5000,0
|
|
20240304,175500,1608630580,5000,5000,5000,5000,0
|
|
20240304,175400,1608630580,5000,5000,5000,5000,0
|
|
20240304,175300,1608630580,5000,5000,5000,5000,0
|
|
20240304,175200,1608630580,5000,5000,5000,5000,0
|
|
20240304,175100,1608630580,5000,5000,5000,5000,0
|
|
20240304,175000,1608630580,5000,5000,5000,5000,0
|
|
20240304,174900,1608630580,5000,5000,5000,5000,0
|
|
20240304,174800,1608630580,5000,5000,5000,5000,0
|
|
20240304,174700,1608630580,5000,5000,5000,5000,0
|
|
20240304,174600,1608630580,5000,5000,5000,5000,0
|
|
20240304,174500,1608630580,5000,5000,5000,5000,0
|
|
20240304,174400,1608630580,5000,5000,5000,5000,2567
|
|
20240304,174300,1608630580,5000,5000,5000,5000,0
|
|
20240304,174200,1608630580,5000,5000,5000,5000,0
|
|
20240304,174100,1608630580,5000,5000,5000,5000,0
|
|
20240304,174000,1608630580,5000,5000,5000,5000,0
|
|
20240304,173900,1608630580,5000,5000,5000,5000,0
|
|
20240304,173800,1608630580,5000,5000,5000,5000,0
|
|
20240304,173700,1608630580,5000,5000,5000,5000,0
|
|
20240304,173600,1608630580,5000,5000,5000,5000,0
|
|
20240304,173500,1608630580,5000,5000,5000,5000,0
|
|
20240304,173400,1608630580,5000,5000,5000,5000,0
|
|
20240304,173300,1608630580,5000,5000,5000,5000,0
|
|
20240304,173200,1608630580,5000,5000,5000,5000,0
|
|
20240304,173100,1608630580,5000,5000,5000,5000,0
|
|
20240304,173000,1608630580,5000,5000,5000,5000,0
|
|
20240304,172900,1608630580,5000,5000,5000,5000,0
|
|
20240304,172800,1608630580,5000,5000,5000,5000,0
|
|
20240304,172700,1608630580,5000,5000,5000,5000,0
|
|
20240304,172600,1608630580,5000,5000,5000,5000,0
|
|
20240304,172500,1608630580,5000,5000,5000,5000,0
|
|
20240304,172400,1608630580,5000,5000,5000,5000,0
|
|
20240304,172300,1608630580,5000,5000,5000,5000,0
|
|
20240304,172200,1608630580,5000,5000,5000,5000,0
|
|
20240304,172100,1608630580,5000,5000,5000,5000,0
|
|
20240304,172000,1608630580,5000,5000,5000,5000,0
|
|
20240304,171900,1608630580,5000,5000,5000,5000,0
|
|
20240304,171800,1608630580,5000,5000,5000,5000,0
|
|
20240304,171700,1608630580,5000,5000,5000,5000,0
|
|
20240304,171600,1608630580,5000,5000,5000,5000,0
|
|
20240304,171500,1608630580,5000,5000,5000,5000,0
|
|
20240304,171400,1608630580,5000,5000,5000,5000,2567
|
|
20240304,171300,1608630580,5000,5000,5000,5000,0
|
|
20240304,171200,1608630580,5000,5000,5000,5000,0
|
|
20240304,171100,1608630580,5000,5000,5000,5000,0
|
|
20240304,171000,1608630580,5000,5000,5000,5000,0
|
|
20240304,170900,1608630580,5000,5000,5000,5000,0
|
|
20240304,170800,1608630580,5000,5000,5000,5000,0
|
|
20240304,170700,1608630580,5000,5000,5000,5000,0
|
|
20240304,170600,1608630580,5000,5000,5000,5000,0
|
|
20240304,170500,1608630580,5000,5000,5000,5000,0
|
|
20240304,170400,1608630580,5000,5000,5000,5000,0
|
|
20240304,170300,1608630580,5000,5000,5000,5000,0
|
|
20240304,170200,1608630580,5000,5000,5000,5000,0
|
|
20240304,170100,1608630580,5000,5000,5000,5000,0
|
|
20240304,170000,1608630580,5000,5000,5000,5000,0
|
|
20240304,165900,1608630580,5000,5000,5000,5000,0
|
|
20240304,165800,1608630580,5000,5000,5000,5000,0
|
|
20240304,165700,1608630580,5000,5000,5000,5000,0
|
|
20240304,165600,1608630580,5000,5000,5000,5000,0
|
|
20240304,165500,1608630580,5000,5000,5000,5000,0
|
|
20240304,165400,1608630580,5000,5000,5000,5000,0
|
|
20240304,165300,1608630580,5000,5000,5000,5000,0
|
|
20240304,165200,1608630580,5000,5000,5000,5000,0
|
|
20240304,165100,1608630580,5000,5000,5000,5000,0
|
|
20240304,165000,1608630580,5000,5000,5000,5000,0
|
|
20240304,164900,1608630580,5000,5000,5000,5000,0
|
|
20240304,164800,1608630580,5000,5000,5000,5000,0
|
|
20240304,164700,1608630580,5000,5000,5000,5000,0
|
|
20240304,164600,1608630580,5000,5000,5000,5000,0
|
|
20240304,164500,1608630580,5000,5000,5000,5000,0
|
|
20240304,164400,1608630580,5000,5000,5000,5000,2567
|
|
20240304,164300,1608630580,5000,5000,5000,5000,0
|
|
20240304,164200,1608630580,5000,5000,5000,5000,0
|
|
20240304,164100,1608630580,5000,5000,5000,5000,0
|
|
20240304,164000,1608630580,5000,5000,5000,5000,0
|
|
20240304,163900,1608630580,5000,5000,5000,5000,0
|
|
20240304,163800,1608630580,5000,5000,5000,5000,0
|
|
20240304,163700,1608630580,5000,5000,5000,5000,0
|
|
20240304,163600,1608630580,5000,5000,5000,5000,0
|
|
20240304,163500,1608630580,5000,5000,5000,5000,0
|
|
20240304,163400,1608630580,5000,5000,5000,5000,0
|
|
20240304,163300,1608630580,5000,5000,5000,5000,0
|
|
20240304,163200,1608630580,5000,5000,5000,5000,0
|
|
20240304,163100,1608630580,5000,5000,5000,5000,0
|
|
20240304,163000,1608630580,5000,5000,5000,5000,0
|
|
20240304,162900,1608630580,5000,5000,5000,5000,0
|
|
20240304,162800,1608630580,5000,5000,5000,5000,0
|
|
20240304,162700,1608630580,5000,5000,5000,5000,0
|
|
20240304,162600,1608630580,5000,5000,5000,5000,0
|
|
20240304,162500,1608630580,5000,5000,5000,5000,0
|
|
20240304,162400,1608630580,5000,5000,5000,5000,0
|
|
20240304,162300,1608630580,5000,5000,5000,5000,0
|
|
20240304,162200,1608630580,5000,5000,5000,5000,0
|
|
20240304,162100,1608630580,5000,5000,5000,5000,0
|
|
20240304,162000,1608630580,5000,5000,5000,5000,0
|
|
20240304,161900,1608630580,5000,5000,5000,5000,0
|
|
20240304,161800,1608630580,5000,5000,5000,5000,0
|
|
20240304,161700,1608630580,5000,5000,5000,5000,0
|
|
20240304,161600,1608630580,5000,5000,5000,5000,0
|
|
20240304,161500,1608630580,5000,5000,5000,5000,0
|
|
20240304,161400,1608630580,5000,5000,5000,5000,2567
|
|
20240304,161300,1608630580,5000,5000,5000,5000,0
|
|
20240304,161200,1608630580,5000,5000,5000,5000,0
|
|
20240304,161100,1608630580,5000,5000,5000,5000,0
|
|
20240304,161000,1608630580,5000,5000,5000,5000,0
|
|
20240304,160900,1608630580,5000,5000,5000,5000,0
|
|
20240304,160800,1608630580,5000,5000,5000,5000,0
|
|
20240304,160700,1608630580,5000,5000,5000,5000,0
|
|
20240304,160600,1608630580,5000,5000,5000,5000,0
|
|
20240304,160500,1608630580,5000,5000,5000,5000,0
|
|
20240304,160400,1608630580,5000,5000,5000,5000,0
|
|
20240304,160300,1608630580,5000,5000,5000,5000,0
|
|
20240304,160200,1608630580,5000,5000,5000,5000,0
|
|
20240304,160100,1608630580,5000,5000,5000,5000,0
|
|
20240304,160000,1608630580,5000,5000,5000,5000,0
|
|
20240304,155900,1608630580,5000,5000,5000,5000,0
|
|
20240304,155800,1608630580,5000,5000,5000,5000,0
|
|
20240304,155700,1608630580,5000,5000,5000,5000,0
|
|
20240304,155600,1608630580,5000,5000,5000,5000,0
|
|
20240304,155500,1608630580,5000,5000,5000,5000,0
|
|
20240304,155400,1608630580,5000,5000,5000,5000,0
|
|
20240304,155300,1608630580,5000,5000,5000,5000,0
|
|
20240304,155200,1608630580,5000,5000,5000,5000,0
|
|
20240304,155100,1608630580,5000,5000,5000,5000,0
|
|
20240304,155000,1608630580,5000,5000,5000,5000,0
|
|
20240304,154900,1608630580,5000,5000,5000,5000,0
|
|
20240304,154800,1608630580,5000,5000,5000,5000,0
|
|
20240304,154700,1608630580,5000,5000,5000,5000,0
|
|
20240304,154600,1608630580,5000,5000,5000,5000,0
|
|
20240304,154500,1608630580,5000,5000,5000,5000,0
|
|
20240304,154400,1608630580,5000,5000,5000,5000,2567
|
|
20240304,154300,1608630580,5000,5000,5000,5000,0
|
|
20240304,154200,1608630580,5000,5000,5000,5000,0
|
|
20240304,154100,1608630580,5000,5000,5000,5000,0
|
|
20240304,154000,1608630580,5000,5000,5000,5000,0
|
|
20240304,153900,1608630580,5000,5000,5000,5000,0
|
|
20240304,153800,1608630580,5000,5000,5000,5000,0
|
|
20240304,153700,1608630580,5000,5000,5000,5000,0
|
|
20240304,153600,1608630580,5000,5000,5000,5000,0
|
|
20240304,153500,1608630580,5000,5000,5000,5000,0
|
|
20240304,153400,1608630580,5000,5000,5000,5000,0
|
|
20240304,153300,1608630580,5000,5000,5000,5000,0
|
|
20240304,153200,1608630580,5000,5000,5000,5000,0
|
|
20240304,153100,1608630580,5000,5000,5000,5000,0
|
|
20240304,153000,1608630580,5000,5000,5000,5000,2567
|
|
20240304,152900,1595795580,4995,4995,4995,4995,0
|
|
20240304,152800,1595795580,4995,4995,4995,4995,0
|
|
20240304,152700,1595795580,4995,4995,4995,4995,0
|
|
20240304,152600,1595795580,4995,4995,4995,4995,0
|
|
20240304,152500,1595795580,4995,4995,4995,4995,0
|
|
20240304,152400,1595795580,4995,4995,4995,4995,0
|
|
20240304,152300,1595795580,4995,4995,4995,4995,0
|
|
20240304,152200,1595795580,4995,4995,4995,4995,0
|
|
20240304,152100,1595795580,4995,4995,4995,4995,0
|
|
20240304,152000,1595795580,4995,4995,4995,4995,0
|
|
20240304,151900,1595795580,4995,5010,5020,4995,2138
|
|
20240304,151800,1585115180,5010,4995,5010,4995,147
|
|
20240304,151700,1584380090,4995,5010,5020,4995,1323
|
|
20240304,151600,1577753315,5000,5030,5030,5000,1018
|
|
20240304,151500,1572639305,5020,5030,5030,5000,1390
|
|
20240304,151400,1565670495,5030,5020,5030,5000,818
|
|
20240304,151300,1561561855,5000,5030,5030,5000,1249
|
|
20240304,151200,1555291655,5010,5030,5040,5010,1243
|
|
20240304,151100,1549047105,5010,5030,5040,5010,1084
|
|
20240304,151000,1543600235,5030,5030,5030,5010,1018
|
|
20240304,150900,1538479895,5020,5030,5040,5020,1003
|
|
20240304,150800,1533438665,5030,5030,5030,5010,963
|
|
20240304,150700,1528597115,5020,5030,5030,5020,1258
|
|
20240304,150600,1522276445,5030,5020,5030,5010,1641
|
|
20240304,150500,1514034645,5020,5020,5020,5010,1045
|
|
20240304,150400,1508788875,5010,5020,5020,5000,723
|
|
20240304,150300,1505160115,5000,5020,5020,5000,665
|
|
20240304,150200,1501823155,5020,5020,5020,5000,1289
|
|
20240304,150100,1495359065,5000,5020,5020,5000,1293
|
|
20240304,150000,1488876185,4995,4995,5020,4990,952
|
|
20240304,145900,1484107510,4995,5030,5030,4995,5540
|
|
20240304,145800,1456365400,5020,5030,5040,5010,1100
|
|
20240304,145700,1450837120,5010,5020,5040,5010,1526
|
|
20240304,145600,1443169850,5030,5030,5030,5010,1144
|
|
20240304,145500,1437417570,5020,5020,5030,5020,695
|
|
20240304,145400,1433923430,5030,5030,5030,5010,660
|
|
20240304,145300,1430604090,5010,5030,5030,5010,2205
|
|
20240304,145200,1419523680,5030,5030,5030,5030,650
|
|
20240304,145100,1416254180,5030,5030,5030,5020,2000
|
|
20240304,145000,1406194270,5020,5030,5030,5020,548
|
|
20240304,144900,1403437940,5030,5020,5030,5020,1840
|
|
20240304,144800,1394185090,5040,5010,5040,5010,601
|
|
20240304,144700,1391162950,5020,5030,5030,5010,1284
|
|
20240304,144600,1384710430,5010,5020,5040,5010,1305
|
|
20240304,144500,1378146040,5040,5040,5040,5020,1457
|
|
20240304,144400,1370811860,5020,5020,5040,5020,1153
|
|
20240304,144300,1365011340,5030,5020,5040,5020,795
|
|
20240304,144200,1361009830,5040,5020,5040,5020,1526
|
|
20240304,144100,1353326700,5040,5030,5040,5020,1255
|
|
20240304,144000,1347010660,5020,5030,5030,5020,1449
|
|
20240304,143900,1339724680,5020,5020,5030,5020,779
|
|
20240304,143800,1335807110,5020,5030,5030,5020,1554
|
|
20240304,143700,1327990870,5030,5030,5030,5030,1184
|
|
20240304,143600,1322035350,5030,5030,5030,5020,1536
|
|
20240304,143500,1314309840,5030,5020,5030,5020,1741
|
|
20240304,143400,1305553590,5020,5030,5030,5020,622
|
|
20240304,143300,1302425620,5020,5030,5030,5020,2343
|
|
20240304,143200,1290643550,5020,5030,5030,5020,827
|
|
20240304,143100,1286484940,5030,5040,5040,5020,2248
|
|
20240304,143000,1275178400,5040,5040,5040,5030,1389
|
|
20240304,142900,1268179050,5040,5040,5040,5030,1345
|
|
20240304,142800,1261401790,5040,5040,5040,5020,771
|
|
20240304,142700,1257519230,5030,5040,5040,5020,1298
|
|
20240304,142600,1250983730,5040,5030,5040,5010,1905
|
|
20240304,142500,1241400370,5010,5030,5030,5000,1336
|
|
20240304,142400,1234687050,5030,5020,5030,5010,1042
|
|
20240304,142300,1229450680,5010,5020,5030,5010,1085
|
|
20240304,142200,1224000030,5030,5030,5030,5020,1324
|
|
20240304,142100,1217346920,5030,5030,5030,5030,582
|
|
20240304,142000,1214419460,5030,5030,5030,5010,1442
|
|
20240304,141900,1207171000,5010,5030,5030,5010,561
|
|
20240304,141800,1204349320,5030,5030,5030,5020,1372
|
|
20240304,141700,1197449990,5030,5030,5030,5020,1210
|
|
20240304,141600,1191363700,5030,5030,5030,5030,700
|
|
20240304,141500,1187842700,5030,5030,5030,5020,1322
|
|
20240304,141400,1181195940,5030,5030,5030,5020,1890
|
|
20240304,141300,1171690240,5030,5020,5030,5010,657
|
|
20240304,141200,1168388650,5020,5030,5030,5020,1296
|
|
20240304,141100,1161875380,5020,5040,5040,5010,590
|
|
20240304,141000,1158908200,5010,5030,5040,5010,2732
|
|
20240304,140900,1145168530,5030,5030,5030,5010,1441
|
|
20240304,140800,1137926360,5020,5030,5030,5020,3497
|
|
20240304,140700,1120358100,5020,5030,5040,5020,719
|
|
20240304,140600,1116742530,5030,5040,5040,5020,1343
|
|
20240304,140500,1109988160,5020,5040,5040,5020,1167
|
|
20240304,140400,1104108920,5030,5030,5040,5020,1565
|
|
20240304,140300,1096238860,5020,5020,5030,5020,845
|
|
20240304,140200,1091991790,5020,5020,5030,5010,800
|
|
20240304,140100,1087969560,5020,5020,5030,5020,980
|
|
20240304,140000,1083044560,5030,5010,5030,5000,903
|
|
20240304,135900,1078509690,5020,5020,5030,5000,1218
|
|
20240304,135800,1072392780,5020,5010,5020,5010,1156
|
|
20240304,135700,1066595240,5010,5010,5020,5010,1294
|
|
20240304,135600,1060100800,5010,5030,5030,5010,1472
|
|
20240304,135500,1052712020,5020,5030,5030,5000,556
|
|
20240304,135400,1049920510,5000,5000,5030,5000,829
|
|
20240304,135300,1045755710,5020,5030,5030,5000,1400
|
|
20240304,135200,1038727260,5020,5010,5020,4980,3752
|
|
20240304,135100,1019908375,5010,5010,5020,5000,1850
|
|
20240304,135000,1010634515,5010,5000,5010,5000,988
|
|
20240304,134900,1005684975,5000,5010,5010,5000,1493
|
|
20240304,134800,998215255,5010,5000,5010,5000,795
|
|
20240304,134700,994234785,4995,5000,5000,4980,1825
|
|
20240304,134600,985111080,5000,4980,5000,4975,575
|
|
20240304,134500,982237690,5000,5000,5000,4970,2588
|
|
20240304,134400,969302625,5000,4995,5010,4965,11722
|
|
20240304,134300,910700840,4995,4995,4995,4985,2875
|
|
20240304,134200,896344745,4995,4985,4995,4960,993
|
|
20240304,134100,891392130,4960,4980,4990,4950,17263
|
|
20240304,134000,805327280,4980,4980,4985,4980,1338
|
|
20240304,133900,798662790,4955,4965,4980,4955,6316
|
|
20240304,133800,767260290,4960,4965,4965,4960,496
|
|
20240304,133700,764797660,4955,4955,4955,4955,416
|
|
20240304,133600,762736380,4950,4955,4955,4950,23
|
|
20240304,133500,762622430,4950,4955,4955,4950,1797
|
|
20240304,133400,753718730,4955,4955,4955,4955,0
|
|
20240304,133300,753718730,4955,4960,4965,4955,4970
|
|
20240304,133200,729086810,4960,4960,4960,4960,0
|
|
20240304,133100,729086810,4960,4960,4960,4960,592
|
|
20240304,133000,726150490,4960,4960,4960,4960,23
|
|
20240304,132900,726036410,4965,4965,4965,4965,10
|
|
20240304,132800,725986760,4960,4965,4965,4960,29
|
|
20240304,132700,725842820,4970,4970,4970,4970,227
|
|
20240304,132600,724714630,4965,4965,4965,4965,0
|
|
20240304,132500,724714630,4965,4970,4970,4965,13
|
|
20240304,132400,724650030,4970,4970,4970,4970,10
|
|
20240304,132300,724600330,4970,4970,4970,4970,33
|
|
20240304,132200,724436320,4975,4975,4975,4975,4
|
|
20240304,132100,724416420,4975,4975,4975,4975,6
|
|
20240304,132000,724386570,4975,4975,4975,4975,118
|
|
20240304,131900,723799520,4970,4970,4970,4970,31
|
|
20240304,131800,723645450,4955,4960,4960,4955,126
|
|
20240304,131700,723020965,4960,4960,4960,4960,0
|
|
20240304,131600,723020965,4960,4960,4960,4960,1
|
|
20240304,131500,723016005,4975,4975,4975,4975,115
|
|
20240304,131400,722443880,4955,4955,4955,4955,0
|
|
20240304,131300,722443880,4955,4955,4955,4955,0
|
|
20240304,131200,722443880,4955,4955,4955,4955,0
|
|
20240304,131100,722443880,4955,4955,4955,4955,0
|
|
20240304,131000,722443880,4955,4955,4955,4955,0
|
|
20240304,130900,722443880,4955,4960,4960,4955,175
|
|
20240304,130800,721576350,4955,4975,4975,4955,1738
|
|
20240304,130700,712961525,4975,4960,4975,4960,260
|
|
20240304,130600,711671735,4960,4960,4960,4960,333
|
|
20240304,130500,710020055,4960,4960,4960,4960,194
|
|
20240304,130400,709057815,4960,4965,4965,4960,234
|
|
20240304,130300,707897150,4960,4965,4965,4960,102
|
|
20240304,130200,707391205,4960,4965,4965,4960,385
|
|
20240304,130100,705479920,4965,4965,4965,4965,2
|
|
20240304,130000,705469990,4965,4965,4965,4965,1
|
|
20240304,125900,705465025,4965,4970,4970,4965,310
|
|
20240304,125800,703924510,4970,4970,4980,4970,132
|
|
20240304,125700,703267240,4980,4980,4980,4970,640
|
|
20240304,125600,700080440,4985,4985,4985,4985,0
|
|
20240304,125500,700080440,4985,4985,4985,4985,0
|
|
20240304,125400,700080440,4985,4985,4985,4985,0
|
|
20240304,125300,700080440,4985,4985,4985,4985,1
|
|
20240304,125200,700075455,4960,4960,4960,4960,2
|
|
20240304,125100,700065535,4985,4985,4985,4985,1
|
|
20240304,125000,700060550,4960,4960,4960,4960,244
|
|
20240304,124900,698850310,4985,4980,4985,4960,1952
|
|
20240304,124800,689163415,4965,4965,4965,4965,14
|
|
20240304,124700,689093905,4985,4985,4985,4985,20
|
|
20240304,124600,688994205,4985,4975,4985,4960,3428
|
|
20240304,124500,671955210,4970,4970,4970,4970,6
|
|
20240304,124400,671925390,4970,4970,4970,4970,1
|
|
20240304,124300,671920420,4970,4970,4970,4970,427
|
|
20240304,124200,669798230,4970,4975,4975,4970,516
|
|
20240304,124100,667233510,4975,4975,4975,4975,3884
|
|
20240304,124000,647910610,4975,4985,4985,4975,1082
|
|
20240304,123900,642522510,4985,4985,4985,4985,0
|
|
20240304,123800,642522510,4985,4985,4985,4985,0
|
|
20240304,123700,642522510,4985,4990,4990,4980,79
|
|
20240304,123600,642128865,4985,4985,4990,4985,260
|
|
20240304,123500,640831755,4980,4980,4980,4980,143
|
|
20240304,123400,640119615,4980,4995,4995,4980,2080
|
|
20240304,123300,629751565,4990,4995,4995,4990,3629
|
|
20240304,123200,611626185,4995,4990,4995,4990,667
|
|
20240304,123100,608297530,4990,4990,4990,4980,1956
|
|
20240304,123000,598547830,4990,4985,4990,4985,447
|
|
20240304,122900,596319485,4990,4985,4990,4985,51
|
|
20240304,122800,596065000,4985,4985,4990,4985,639
|
|
20240304,122700,592876900,4985,4985,4990,4985,121
|
|
20240304,122600,592273710,4990,4990,4990,4990,1075
|
|
20240304,122500,586909460,4985,4985,4985,4980,790
|
|
20240304,122400,582971320,4980,4985,4985,4980,1216
|
|
20240304,122300,576910140,4980,4980,4980,4980,0
|
|
20240304,122200,576910140,4980,4980,4980,4980,1
|
|
20240304,122100,576905160,4980,4970,4980,4970,243
|
|
20240304,122000,575695050,4970,4975,4975,4970,461
|
|
20240304,121900,573402025,4970,4975,4975,4970,790
|
|
20240304,121800,569472705,4975,4975,4975,4975,2
|
|
20240304,121700,569462755,4970,4970,4980,4970,1229
|
|
20240304,121600,563344230,4970,4980,4980,4970,1076
|
|
20240304,121500,557992445,4980,4980,4980,4980,55
|
|
20240304,121400,557718545,4975,4980,4980,4975,1055
|
|
20240304,121300,552465270,4975,4975,4975,4975,10
|
|
20240304,121200,552415520,4975,4975,4975,4975,6
|
|
20240304,121100,552385670,4975,4975,4980,4975,17
|
|
20240304,121000,552301080,4975,4975,4975,4975,108
|
|
20240304,120900,551763780,4975,4980,4980,4975,229
|
|
20240304,120800,550623450,4980,4975,4980,4975,63
|
|
20240304,120700,550310005,4975,4980,4980,4975,221
|
|
20240304,120600,549209525,4975,4980,4980,4975,1905
|
|
20240304,120500,539723150,4980,4980,4980,4980,44
|
|
20240304,120400,539504030,4975,4975,4975,4975,0
|
|
20240304,120300,539504030,4975,4980,4980,4975,300
|
|
20240304,120200,538011030,4975,4975,4975,4975,0
|
|
20240304,120100,538011030,4975,4975,4975,4975,181
|
|
20240304,120000,537110555,4970,4970,4970,4970,72
|
|
20240304,115900,536752715,4970,4970,4970,4970,40
|
|
20240304,115800,536553915,4960,4960,4960,4960,1
|
|
20240304,115700,536548955,4960,4960,4960,4960,232
|
|
20240304,115600,535398235,4960,4965,4965,4960,24
|
|
20240304,115500,535279135,4965,4965,4965,4960,123
|
|
20240304,115400,534668555,4960,4960,4960,4960,16
|
|
20240304,115300,534589195,4955,4955,4970,4955,989
|
|
20240304,115200,529688250,4955,4965,4965,4955,6153
|
|
20240304,115100,499184070,4960,4970,4970,4960,5494
|
|
20240304,115000,471903345,4975,4975,4975,4975,0
|
|
20240304,114900,471903345,4975,4975,4975,4975,3
|
|
20240304,114800,471888420,4975,4975,4975,4975,19
|
|
20240304,114700,471793895,4975,4975,4975,4975,0
|
|
20240304,114600,471793895,4975,4975,4975,4975,17
|
|
20240304,114500,471709320,4975,4975,4975,4970,2243
|
|
20240304,114400,460556685,4975,4975,4975,4975,0
|
|
20240304,114300,460556685,4975,4975,4975,4975,0
|
|
20240304,114200,460556685,4975,4975,4975,4975,3
|
|
20240304,114100,460541760,4975,4975,4975,4975,0
|
|
20240304,114000,460541760,4975,4975,4975,4975,1
|
|
20240304,113900,460536785,4975,4980,4980,4975,332
|
|
20240304,113800,458883685,4980,4980,4980,4980,32
|
|
20240304,113700,458724325,4975,4975,4985,4975,18
|
|
20240304,113600,458634725,4985,4980,4985,4975,423
|
|
20240304,113500,456528225,4980,4975,4980,4975,26
|
|
20240304,113400,456398825,4975,4980,4980,4975,154
|
|
20240304,113300,455631950,4980,4980,4980,4980,0
|
|
20240304,113200,455631950,4980,4980,4980,4980,10
|
|
20240304,113100,455582150,4980,4975,4980,4975,36
|
|
20240304,113000,455402950,4980,4980,4980,4980,650
|
|
20240304,112900,452165950,4975,4980,4980,4975,150
|
|
20240304,112800,451419675,4975,4980,4980,4975,121
|
|
20240304,112700,450817690,4975,4975,4975,4975,49
|
|
20240304,112600,450573915,4975,4975,4975,4975,64
|
|
20240304,112500,450255515,4980,4980,4980,4980,0
|
|
20240304,112400,450255515,4980,4980,4980,4980,1
|
|
20240304,112300,450250535,4980,4980,4980,4980,270
|
|
20240304,112200,448905935,4975,4975,4975,4975,18
|
|
20240304,112100,448816385,4975,4975,4975,4975,23
|
|
20240304,112000,448701960,4975,4975,4980,4975,49
|
|
20240304,111900,448458180,4980,4980,4980,4975,209
|
|
20240304,111800,447417465,4980,4980,4980,4980,0
|
|
20240304,111700,447417465,4980,4980,4980,4980,3
|
|
20240304,111600,447402525,4970,4970,4970,4970,110
|
|
20240304,111500,446855825,4970,4970,4975,4970,22
|
|
20240304,111400,446746435,4970,4980,4980,4970,204
|
|
20240304,111300,445730545,4970,4975,4980,4970,1110
|
|
20240304,111200,440204935,4970,4970,4970,4970,0
|
|
20240304,111100,440204935,4970,4970,4975,4970,95
|
|
20240304,111000,439732735,4970,4970,4970,4970,502
|
|
20240304,110900,437237795,4970,4970,4970,4970,1139
|
|
20240304,110800,431576965,4970,4975,4975,4970,16
|
|
20240304,110700,431497395,4970,4975,4975,4970,10
|
|
20240304,110600,431447670,4970,4970,4970,4970,11
|
|
20240304,110500,431393000,4975,4975,4975,4975,86
|
|
20240304,110400,430965150,4975,4975,4975,4975,5
|
|
20240304,110300,430940275,4975,4975,4975,4975,12
|
|
20240304,110200,430880575,4970,4975,4975,4970,692
|
|
20240304,110100,427438250,4975,4975,4975,4975,228
|
|
20240304,110000,426303950,4975,4975,4975,4975,20
|
|
20240304,105900,426204450,4980,4980,4980,4980,200
|
|
20240304,105800,425208450,4975,4975,4975,4970,1092
|
|
20240304,105700,419777560,4980,4980,4980,4980,5
|
|
20240304,105600,419752660,4975,4980,4980,4975,13
|
|
20240304,105500,419687935,4975,4975,4975,4975,0
|
|
20240304,105400,419687935,4975,4975,4975,4975,17
|
|
20240304,105300,419603360,4980,4980,4980,4980,0
|
|
20240304,105200,419603360,4980,4975,4980,4975,41
|
|
20240304,105100,419399305,4975,4975,4975,4975,86
|
|
20240304,105000,418971455,4975,4975,4980,4975,141
|
|
20240304,104900,418269580,4975,4975,4975,4975,5
|
|
20240304,104800,418244705,4980,4975,4980,4975,84
|
|
20240304,104700,417826730,4975,4980,4985,4975,3080
|
|
20240304,104600,402481905,4980,4980,4980,4980,0
|
|
20240304,104500,402481905,4980,4970,4980,4970,316
|
|
20240304,104400,400909335,4980,4970,4980,4965,2535
|
|
20240304,104300,388301135,4970,4970,4970,4970,111
|
|
20240304,104200,387749465,4970,4970,4970,4970,0
|
|
20240304,104100,387749465,4970,4970,4970,4970,481
|
|
20240304,104000,385358895,4965,4965,4965,4965,35
|
|
20240304,103900,385185120,4965,4970,4975,4965,2515
|
|
20240304,103800,372686015,4975,4970,4975,4970,51
|
|
20240304,103700,372432540,4970,4970,4970,4970,0
|
|
20240304,103600,372432540,4970,4975,4975,4970,15
|
|
20240304,103500,372357940,4970,4970,4970,4970,18
|
|
20240304,103400,372268480,4970,4970,4970,4970,183
|
|
20240304,103300,371358970,4970,4960,4970,4960,197
|
|
20240304,103200,370379920,4970,4970,4970,4960,461
|
|
20240304,103100,368089290,4960,4970,4970,4960,1892
|
|
20240304,103000,358686790,4965,4970,4970,4965,514
|
|
20240304,102900,356132525,4970,4965,4970,4960,311
|
|
20240304,102800,354588190,4960,4960,4960,4960,0
|
|
20240304,102700,354588190,4960,4960,4960,4960,174
|
|
20240304,102600,353725150,4965,4960,4965,4960,1754
|
|
20240304,102500,345023675,4960,4960,4965,4960,499
|
|
20240304,102400,342548630,4960,4960,4960,4960,63
|
|
20240304,102300,342236150,4965,4965,4965,4965,11
|
|
20240304,102200,342181535,4970,4970,4970,4970,1
|
|
20240304,102100,342176565,4960,4960,4960,4960,1
|
|
20240304,102000,342171605,4960,4965,4965,4960,248
|
|
20240304,101900,340940300,4965,4955,4965,4955,105
|
|
20240304,101800,340419635,4955,4960,4960,4955,238
|
|
20240304,101700,339240185,4955,4955,4960,4955,110
|
|
20240304,101600,338695125,4955,4960,4965,4955,1651
|
|
20240304,101500,330501435,4960,4965,4965,4960,1547
|
|
20240304,101400,322828165,4960,4960,4960,4960,364
|
|
20240304,101300,321022725,4960,4965,4965,4960,822
|
|
20240304,101200,316941625,4965,4965,4970,4965,649
|
|
20240304,101100,313718940,4965,4965,4970,4965,572
|
|
20240304,101000,310878820,4970,4970,4970,4970,29
|
|
20240304,100900,310734690,4970,4970,4970,4970,2
|
|
20240304,100800,310724750,4970,4970,4970,4970,380
|
|
20240304,100700,308836150,4965,4970,4970,4965,101
|
|
20240304,100600,308334680,4970,4965,4970,4965,927
|
|
20240304,100500,303732110,4970,4965,4970,4965,4
|
|
20240304,100400,303712240,4970,4970,4970,4965,273
|
|
20240304,100300,302356275,4970,4970,4970,4970,10
|
|
20240304,100200,302306575,4970,4970,4970,4970,9
|
|
20240304,100100,302261845,4970,4970,4970,4970,6
|
|
20240304,100000,302232025,4970,4970,4970,4965,108
|
|
20240304,095900,301695290,4965,4970,4970,4965,9
|
|
20240304,095800,301650570,4970,4965,4970,4965,1461
|
|
20240304,095700,294396695,4965,4965,4970,4965,204
|
|
20240304,095600,293382835,4965,4970,4970,4965,631
|
|
20240304,095500,290246775,4970,4970,4970,4970,82
|
|
20240304,095400,289839235,4970,4965,4970,4965,74
|
|
20240304,095300,289471795,4965,4965,4965,4965,70
|
|
20240304,095200,289124245,4960,4960,4960,4960,0
|
|
20240304,095100,289124245,4960,4960,4960,4960,0
|
|
20240304,095000,289124245,4960,4960,4965,4960,523
|
|
20240304,094900,286527970,4960,4960,4965,4960,559
|
|
20240304,094800,283753230,4960,4965,4965,4960,277
|
|
20240304,094700,282378090,4965,4970,4970,4965,2253
|
|
20240304,094600,271191885,4970,4965,4970,4965,444
|
|
20240304,094500,268986170,4965,4970,4970,4965,142
|
|
20240304,094400,268280485,4970,4970,4970,4965,132
|
|
20240304,094300,267624890,4970,4970,4970,4965,146
|
|
20240304,094200,266899310,4970,4965,4970,4965,661
|
|
20240304,094100,263616925,4965,4965,4970,4965,509
|
|
20240304,094000,261089630,4970,4970,4975,4970,524
|
|
20240304,093900,258485340,4970,4970,4970,4970,461
|
|
20240304,093800,256194170,4965,4965,4965,4965,371
|
|
20240304,093700,254352155,4975,4965,4975,4965,578
|
|
20240304,093600,251481585,4965,4975,4975,4965,120
|
|
20240304,093500,250885175,4965,4975,4975,4965,651
|
|
20240304,093400,247646930,4975,4965,4975,4965,526
|
|
20240304,093300,245033180,4965,4965,4970,4965,337
|
|
20240304,093200,243359970,4970,4960,4970,4960,33
|
|
20240304,093100,243196175,4960,4960,4960,4960,13
|
|
20240304,093000,243131695,4960,4960,4970,4955,1201
|
|
20240304,092900,237165450,4955,4960,4960,4955,1270
|
|
20240304,092800,230866995,4960,4960,4970,4960,191
|
|
20240304,092700,229918450,4960,4965,4965,4960,151
|
|
20240304,092600,229169480,4965,4970,4970,4965,463
|
|
20240304,092500,226870125,4970,4970,4970,4970,61
|
|
20240304,092400,226566955,4955,4960,4960,4955,246
|
|
20240304,092300,225347860,4960,4955,4965,4955,73
|
|
20240304,092200,224986080,4955,4955,4955,4955,31
|
|
20240304,092100,224832475,4970,4955,4970,4955,18
|
|
20240304,092000,224743135,4970,4950,4970,4950,1254
|
|
20240304,091900,218523730,4950,4950,4950,4950,2
|
|
20240304,091800,218513830,4950,4950,4950,4950,32
|
|
20240304,091700,218355430,4950,4955,4955,4950,1574
|
|
20240304,091600,210558740,4950,4970,4970,4950,425
|
|
20240304,091500,208453445,4970,4960,4970,4955,1131
|
|
20240304,091400,202848460,4970,4975,4975,4960,418
|
|
20240304,091300,200768935,4955,4975,4980,4955,1994
|
|
20240304,091200,190855820,4975,4955,4975,4955,6706
|
|
20240304,091100,157563015,4950,4940,4950,4935,535
|
|
20240304,091000,154920965,4960,4955,4960,4940,2407
|
|
20240304,090900,143014320,4965,4965,4965,4965,25
|
|
20240304,090800,142890195,4965,4960,4965,4955,407
|
|
20240304,090700,140871710,4960,4960,4970,4960,4381
|
|
20240304,090600,119117685,4960,4960,4960,4960,2407
|
|
20240304,090500,107178965,4960,4960,4965,4960,762
|
|
20240304,090400,103399380,4965,4960,4965,4960,1403
|
|
20240304,090300,96440205,4955,4960,4960,4955,454
|
|
20240304,090200,94188750,4960,4950,4960,4950,6622
|
|
20240304,090100,61369790,4950,4950,4955,4935,1841
|
|
20240304,090000,52258745,4955,4925,4955,4925,10141
|