660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,195700,1739042030,4945,4945,4945,4945,4963
|
|
20240305,195600,1739042030,4945,4945,4945,4945,0
|
|
20240305,195500,1739042030,4945,4945,4945,4945,0
|
|
20240305,195400,1739042030,4945,4945,4945,4945,0
|
|
20240305,195300,1739042030,4945,4945,4945,4945,0
|
|
20240305,195200,1739042030,4945,4945,4945,4945,0
|
|
20240305,195100,1739042030,4945,4945,4945,4945,0
|
|
20240305,195000,1739042030,4945,4945,4945,4945,0
|
|
20240305,194900,1739042030,4945,4945,4945,4945,0
|
|
20240305,194800,1739042030,4945,4945,4945,4945,0
|
|
20240305,194700,1739042030,4945,4945,4945,4945,0
|
|
20240305,194600,1739042030,4945,4945,4945,4945,0
|
|
20240305,194500,1739042030,4945,4945,4945,4945,0
|
|
20240305,194400,1739042030,4945,4945,4945,4945,0
|
|
20240305,194300,1739042030,4945,4945,4945,4945,0
|
|
20240305,194200,1739042030,4945,4945,4945,4945,0
|
|
20240305,194100,1739042030,4945,4945,4945,4945,0
|
|
20240305,194000,1739042030,4945,4945,4945,4945,0
|
|
20240305,193900,1739042030,4945,4945,4945,4945,0
|
|
20240305,193800,1739042030,4945,4945,4945,4945,0
|
|
20240305,193700,1739042030,4945,4945,4945,4945,0
|
|
20240305,193600,1739042030,4945,4945,4945,4945,0
|
|
20240305,193500,1739042030,4945,4945,4945,4945,0
|
|
20240305,193400,1739042030,4945,4945,4945,4945,0
|
|
20240305,193300,1739042030,4945,4945,4945,4945,0
|
|
20240305,193200,1739042030,4945,4945,4945,4945,0
|
|
20240305,193100,1739042030,4945,4945,4945,4945,0
|
|
20240305,193000,1739042030,4945,4945,4945,4945,0
|
|
20240305,192900,1739042030,4945,4945,4945,4945,0
|
|
20240305,192800,1739042030,4945,4945,4945,4945,0
|
|
20240305,192700,1739042030,4945,4945,4945,4945,4963
|
|
20240305,192600,1739042030,4945,4945,4945,4945,0
|
|
20240305,192500,1739042030,4945,4945,4945,4945,0
|
|
20240305,192400,1739042030,4945,4945,4945,4945,0
|
|
20240305,192300,1739042030,4945,4945,4945,4945,0
|
|
20240305,192200,1739042030,4945,4945,4945,4945,0
|
|
20240305,192100,1739042030,4945,4945,4945,4945,0
|
|
20240305,192000,1739042030,4945,4945,4945,4945,0
|
|
20240305,191900,1739042030,4945,4945,4945,4945,0
|
|
20240305,191800,1739042030,4945,4945,4945,4945,0
|
|
20240305,191700,1739042030,4945,4945,4945,4945,0
|
|
20240305,191600,1739042030,4945,4945,4945,4945,0
|
|
20240305,191500,1739042030,4945,4945,4945,4945,0
|
|
20240305,191400,1739042030,4945,4945,4945,4945,0
|
|
20240305,191300,1739042030,4945,4945,4945,4945,0
|
|
20240305,191200,1739042030,4945,4945,4945,4945,0
|
|
20240305,191100,1739042030,4945,4945,4945,4945,0
|
|
20240305,191000,1739042030,4945,4945,4945,4945,0
|
|
20240305,190900,1739042030,4945,4945,4945,4945,0
|
|
20240305,190800,1739042030,4945,4945,4945,4945,0
|
|
20240305,190700,1739042030,4945,4945,4945,4945,0
|
|
20240305,190600,1739042030,4945,4945,4945,4945,0
|
|
20240305,190500,1739042030,4945,4945,4945,4945,0
|
|
20240305,190400,1739042030,4945,4945,4945,4945,0
|
|
20240305,190300,1739042030,4945,4945,4945,4945,0
|
|
20240305,190200,1739042030,4945,4945,4945,4945,0
|
|
20240305,190100,1739042030,4945,4945,4945,4945,0
|
|
20240305,190000,1739042030,4945,4945,4945,4945,0
|
|
20240305,185900,1739042030,4945,4945,4945,4945,0
|
|
20240305,185800,1739042030,4945,4945,4945,4945,0
|
|
20240305,185700,1739042030,4945,4945,4945,4945,4963
|
|
20240305,185600,1739042030,4945,4945,4945,4945,0
|
|
20240305,185500,1739042030,4945,4945,4945,4945,0
|
|
20240305,185400,1739042030,4945,4945,4945,4945,0
|
|
20240305,185300,1739042030,4945,4945,4945,4945,0
|
|
20240305,185200,1739042030,4945,4945,4945,4945,0
|
|
20240305,185100,1739042030,4945,4945,4945,4945,0
|
|
20240305,185000,1739042030,4945,4945,4945,4945,0
|
|
20240305,184900,1739042030,4945,4945,4945,4945,0
|
|
20240305,184800,1739042030,4945,4945,4945,4945,0
|
|
20240305,184700,1739042030,4945,4945,4945,4945,0
|
|
20240305,184600,1739042030,4945,4945,4945,4945,0
|
|
20240305,184500,1739042030,4945,4945,4945,4945,0
|
|
20240305,184400,1739042030,4945,4945,4945,4945,0
|
|
20240305,184300,1739042030,4945,4945,4945,4945,0
|
|
20240305,184200,1739042030,4945,4945,4945,4945,0
|
|
20240305,184100,1739042030,4945,4945,4945,4945,0
|
|
20240305,184000,1739042030,4945,4945,4945,4945,0
|
|
20240305,183900,1739042030,4945,4945,4945,4945,0
|
|
20240305,183800,1739042030,4945,4945,4945,4945,0
|
|
20240305,183700,1739042030,4945,4945,4945,4945,0
|
|
20240305,183600,1739042030,4945,4945,4945,4945,0
|
|
20240305,183500,1739042030,4945,4945,4945,4945,0
|
|
20240305,183400,1739042030,4945,4945,4945,4945,0
|
|
20240305,183300,1739042030,4945,4945,4945,4945,0
|
|
20240305,183200,1739042030,4945,4945,4945,4945,0
|
|
20240305,183100,1739042030,4945,4945,4945,4945,0
|
|
20240305,183000,1739042030,4945,4945,4945,4945,0
|
|
20240305,182900,1739042030,4945,4945,4945,4945,0
|
|
20240305,182800,1739042030,4945,4945,4945,4945,0
|
|
20240305,182700,1739042030,4945,4945,4945,4945,4963
|
|
20240305,182600,1739042030,4945,4945,4945,4945,0
|
|
20240305,182500,1739042030,4945,4945,4945,4945,0
|
|
20240305,182400,1739042030,4945,4945,4945,4945,0
|
|
20240305,182300,1739042030,4945,4945,4945,4945,0
|
|
20240305,182200,1739042030,4945,4945,4945,4945,0
|
|
20240305,182100,1739042030,4945,4945,4945,4945,0
|
|
20240305,182000,1739042030,4945,4945,4945,4945,0
|
|
20240305,181900,1739042030,4945,4945,4945,4945,0
|
|
20240305,181800,1739042030,4945,4945,4945,4945,0
|
|
20240305,181700,1739042030,4945,4945,4945,4945,0
|
|
20240305,181600,1739042030,4945,4945,4945,4945,0
|
|
20240305,181500,1739042030,4945,4945,4945,4945,0
|
|
20240305,181400,1739042030,4945,4945,4945,4945,0
|
|
20240305,181300,1739042030,4945,4945,4945,4945,0
|
|
20240305,181200,1739042030,4945,4945,4945,4945,0
|
|
20240305,181100,1739042030,4945,4945,4945,4945,0
|
|
20240305,181000,1739042030,4945,4945,4945,4945,0
|
|
20240305,180900,1739042030,4945,4945,4945,4945,0
|
|
20240305,180800,1739042030,4945,4945,4945,4945,0
|
|
20240305,180700,1739042030,4945,4945,4945,4945,0
|
|
20240305,180600,1739042030,4945,4945,4945,4945,0
|
|
20240305,180500,1739042030,4945,4945,4945,4945,0
|
|
20240305,180400,1739042030,4945,4945,4945,4945,0
|
|
20240305,180300,1739042030,4945,4945,4945,4945,0
|
|
20240305,180200,1739042030,4945,4945,4945,4945,0
|
|
20240305,180100,1739042030,4945,4945,4945,4945,0
|
|
20240305,180000,1739042030,4945,4945,4945,4945,0
|
|
20240305,175900,1739042030,4945,4945,4945,4945,0
|
|
20240305,175800,1739042030,4945,4945,4945,4945,0
|
|
20240305,175700,1739042030,4945,4945,4945,4945,4963
|
|
20240305,175600,1739042030,4945,4945,4945,4945,0
|
|
20240305,175500,1739042030,4945,4945,4945,4945,0
|
|
20240305,175400,1739042030,4945,4945,4945,4945,0
|
|
20240305,175300,1739042030,4945,4945,4945,4945,0
|
|
20240305,175200,1739042030,4945,4945,4945,4945,0
|
|
20240305,175100,1739042030,4945,4945,4945,4945,0
|
|
20240305,175000,1739042030,4945,4945,4945,4945,0
|
|
20240305,174900,1739042030,4945,4945,4945,4945,0
|
|
20240305,174800,1739042030,4945,4945,4945,4945,0
|
|
20240305,174700,1739042030,4945,4945,4945,4945,0
|
|
20240305,174600,1739042030,4945,4945,4945,4945,0
|
|
20240305,174500,1739042030,4945,4945,4945,4945,0
|
|
20240305,174400,1739042030,4945,4945,4945,4945,0
|
|
20240305,174300,1739042030,4945,4945,4945,4945,0
|
|
20240305,174200,1739042030,4945,4945,4945,4945,0
|
|
20240305,174100,1739042030,4945,4945,4945,4945,0
|
|
20240305,174000,1739042030,4945,4945,4945,4945,0
|
|
20240305,173900,1739042030,4945,4945,4945,4945,0
|
|
20240305,173800,1739042030,4945,4945,4945,4945,0
|
|
20240305,173700,1739042030,4945,4945,4945,4945,0
|
|
20240305,173600,1739042030,4945,4945,4945,4945,0
|
|
20240305,173500,1739042030,4945,4945,4945,4945,0
|
|
20240305,173400,1739042030,4945,4945,4945,4945,0
|
|
20240305,173300,1739042030,4945,4945,4945,4945,0
|
|
20240305,173200,1739042030,4945,4945,4945,4945,0
|
|
20240305,173100,1739042030,4945,4945,4945,4945,0
|
|
20240305,173000,1739042030,4945,4945,4945,4945,0
|
|
20240305,172900,1739042030,4945,4945,4945,4945,0
|
|
20240305,172800,1739042030,4945,4945,4945,4945,0
|
|
20240305,172700,1739042030,4945,4945,4945,4945,4963
|
|
20240305,172600,1739042030,4945,4945,4945,4945,0
|
|
20240305,172500,1739042030,4945,4945,4945,4945,0
|
|
20240305,172400,1739042030,4945,4945,4945,4945,0
|
|
20240305,172300,1739042030,4945,4945,4945,4945,0
|
|
20240305,172200,1739042030,4945,4945,4945,4945,0
|
|
20240305,172100,1739042030,4945,4945,4945,4945,0
|
|
20240305,172000,1739042030,4945,4945,4945,4945,0
|
|
20240305,171900,1739042030,4945,4945,4945,4945,0
|
|
20240305,171800,1739042030,4945,4945,4945,4945,0
|
|
20240305,171700,1739042030,4945,4945,4945,4945,0
|
|
20240305,171600,1739042030,4945,4945,4945,4945,0
|
|
20240305,171500,1739042030,4945,4945,4945,4945,0
|
|
20240305,171400,1739042030,4945,4945,4945,4945,0
|
|
20240305,171300,1739042030,4945,4945,4945,4945,0
|
|
20240305,171200,1739042030,4945,4945,4945,4945,0
|
|
20240305,171100,1739042030,4945,4945,4945,4945,0
|
|
20240305,171000,1739042030,4945,4945,4945,4945,0
|
|
20240305,170900,1739042030,4945,4945,4945,4945,0
|
|
20240305,170800,1739042030,4945,4945,4945,4945,0
|
|
20240305,170700,1739042030,4945,4945,4945,4945,0
|
|
20240305,170600,1739042030,4945,4945,4945,4945,0
|
|
20240305,170500,1739042030,4945,4945,4945,4945,0
|
|
20240305,170400,1739042030,4945,4945,4945,4945,0
|
|
20240305,170300,1739042030,4945,4945,4945,4945,0
|
|
20240305,170200,1739042030,4945,4945,4945,4945,0
|
|
20240305,170100,1739042030,4945,4945,4945,4945,0
|
|
20240305,170000,1739042030,4945,4945,4945,4945,0
|
|
20240305,165900,1739042030,4945,4945,4945,4945,0
|
|
20240305,165800,1739042030,4945,4945,4945,4945,0
|
|
20240305,165700,1739042030,4945,4945,4945,4945,4963
|
|
20240305,165600,1739042030,4945,4945,4945,4945,0
|
|
20240305,165500,1739042030,4945,4945,4945,4945,0
|
|
20240305,165400,1739042030,4945,4945,4945,4945,0
|
|
20240305,165300,1739042030,4945,4945,4945,4945,0
|
|
20240305,165200,1739042030,4945,4945,4945,4945,0
|
|
20240305,165100,1739042030,4945,4945,4945,4945,0
|
|
20240305,165000,1739042030,4945,4945,4945,4945,0
|
|
20240305,164900,1739042030,4945,4945,4945,4945,0
|
|
20240305,164800,1739042030,4945,4945,4945,4945,0
|
|
20240305,164700,1739042030,4945,4945,4945,4945,0
|
|
20240305,164600,1739042030,4945,4945,4945,4945,0
|
|
20240305,164500,1739042030,4945,4945,4945,4945,0
|
|
20240305,164400,1739042030,4945,4945,4945,4945,0
|
|
20240305,164300,1739042030,4945,4945,4945,4945,0
|
|
20240305,164200,1739042030,4945,4945,4945,4945,0
|
|
20240305,164100,1739042030,4945,4945,4945,4945,0
|
|
20240305,164000,1739042030,4945,4945,4945,4945,0
|
|
20240305,163900,1739042030,4945,4945,4945,4945,0
|
|
20240305,163800,1739042030,4945,4945,4945,4945,0
|
|
20240305,163700,1739042030,4945,4945,4945,4945,0
|
|
20240305,163600,1739042030,4945,4945,4945,4945,0
|
|
20240305,163500,1739042030,4945,4945,4945,4945,0
|
|
20240305,163400,1739042030,4945,4945,4945,4945,0
|
|
20240305,163300,1739042030,4945,4945,4945,4945,0
|
|
20240305,163200,1739042030,4945,4945,4945,4945,0
|
|
20240305,163100,1739042030,4945,4945,4945,4945,0
|
|
20240305,163000,1739042030,4945,4945,4945,4945,0
|
|
20240305,162900,1739042030,4945,4945,4945,4945,0
|
|
20240305,162800,1739042030,4945,4945,4945,4945,0
|
|
20240305,162700,1739042030,4945,4945,4945,4945,4963
|
|
20240305,162600,1739042030,4945,4945,4945,4945,0
|
|
20240305,162500,1739042030,4945,4945,4945,4945,0
|
|
20240305,162400,1739042030,4945,4945,4945,4945,0
|
|
20240305,162300,1739042030,4945,4945,4945,4945,0
|
|
20240305,162200,1739042030,4945,4945,4945,4945,0
|
|
20240305,162100,1739042030,4945,4945,4945,4945,0
|
|
20240305,162000,1739042030,4945,4945,4945,4945,0
|
|
20240305,161900,1739042030,4945,4945,4945,4945,0
|
|
20240305,161800,1739042030,4945,4945,4945,4945,0
|
|
20240305,161700,1739042030,4945,4945,4945,4945,0
|
|
20240305,161600,1739042030,4945,4945,4945,4945,0
|
|
20240305,161500,1739042030,4945,4945,4945,4945,0
|
|
20240305,161400,1739042030,4945,4945,4945,4945,0
|
|
20240305,161300,1739042030,4945,4945,4945,4945,0
|
|
20240305,161200,1739042030,4945,4945,4945,4945,0
|
|
20240305,161100,1739042030,4945,4945,4945,4945,0
|
|
20240305,161000,1739042030,4945,4945,4945,4945,0
|
|
20240305,160900,1739042030,4945,4945,4945,4945,0
|
|
20240305,160800,1739042030,4945,4945,4945,4945,0
|
|
20240305,160700,1739042030,4945,4945,4945,4945,0
|
|
20240305,160600,1739042030,4945,4945,4945,4945,0
|
|
20240305,160500,1739042030,4945,4945,4945,4945,0
|
|
20240305,160400,1739042030,4945,4945,4945,4945,0
|
|
20240305,160300,1739042030,4945,4945,4945,4945,0
|
|
20240305,160200,1739042030,4945,4945,4945,4945,0
|
|
20240305,160100,1739042030,4945,4945,4945,4945,0
|
|
20240305,160000,1739042030,4945,4945,4945,4945,0
|
|
20240305,155900,1739042030,4945,4945,4945,4945,0
|
|
20240305,155800,1739042030,4945,4945,4945,4945,0
|
|
20240305,155700,1739042030,4945,4945,4945,4945,4963
|
|
20240305,155600,1739042030,4945,4945,4945,4945,0
|
|
20240305,155500,1739042030,4945,4945,4945,4945,0
|
|
20240305,155400,1739042030,4945,4945,4945,4945,0
|
|
20240305,155300,1739042030,4945,4945,4945,4945,0
|
|
20240305,155200,1739042030,4945,4945,4945,4945,0
|
|
20240305,155100,1739042030,4945,4945,4945,4945,0
|
|
20240305,155000,1739042030,4945,4945,4945,4945,0
|
|
20240305,154900,1739042030,4945,4945,4945,4945,0
|
|
20240305,154800,1739042030,4945,4945,4945,4945,0
|
|
20240305,154700,1739042030,4945,4945,4945,4945,0
|
|
20240305,154600,1739042030,4945,4945,4945,4945,0
|
|
20240305,154500,1739042030,4945,4945,4945,4945,0
|
|
20240305,154400,1739042030,4945,4945,4945,4945,0
|
|
20240305,154300,1739042030,4945,4945,4945,4945,0
|
|
20240305,154200,1739042030,4945,4945,4945,4945,0
|
|
20240305,154100,1739042030,4945,4945,4945,4945,0
|
|
20240305,154000,1739042030,4945,4945,4945,4945,0
|
|
20240305,153900,1739042030,4945,4945,4945,4945,0
|
|
20240305,153800,1739042030,4945,4945,4945,4945,0
|
|
20240305,153700,1739042030,4945,4945,4945,4945,0
|
|
20240305,153600,1739042030,4945,4945,4945,4945,0
|
|
20240305,153500,1739042030,4945,4945,4945,4945,0
|
|
20240305,153400,1739042030,4945,4945,4945,4945,0
|
|
20240305,153300,1739042030,4945,4945,4945,4945,0
|
|
20240305,153200,1739042030,4945,4945,4945,4945,0
|
|
20240305,153100,1739042030,4945,4945,4945,4945,0
|
|
20240305,153000,1739042030,4945,4945,4945,4945,4963
|
|
20240305,152900,1714499995,4940,4940,4940,4940,0
|
|
20240305,152800,1714499995,4940,4940,4940,4940,0
|
|
20240305,152700,1714499995,4940,4940,4940,4940,0
|
|
20240305,152600,1714499995,4940,4940,4940,4940,0
|
|
20240305,152500,1714499995,4940,4940,4940,4940,0
|
|
20240305,152400,1714499995,4940,4940,4940,4940,0
|
|
20240305,152300,1714499995,4940,4940,4940,4940,0
|
|
20240305,152200,1714499995,4940,4940,4940,4940,0
|
|
20240305,152100,1714499995,4940,4940,4940,4940,0
|
|
20240305,152000,1714499995,4940,4940,4940,4940,0
|
|
20240305,151900,1714499995,4940,4935,4940,4935,518
|
|
20240305,151800,1711941210,4935,4935,4935,4935,1056
|
|
20240305,151700,1706729850,4935,4935,4935,4930,1005
|
|
20240305,151600,1701772860,4930,4935,4935,4930,412
|
|
20240305,151500,1699740180,4930,4935,4935,4930,1525
|
|
20240305,151400,1692221790,4930,4930,4930,4930,0
|
|
20240305,151300,1692221790,4930,4935,4935,4930,44
|
|
20240305,151200,1692004720,4935,4935,4935,4935,243
|
|
20240305,151100,1690805515,4935,4935,4935,4935,65
|
|
20240305,151000,1690484740,4935,4930,4935,4930,1027
|
|
20240305,150900,1685421355,4930,4935,4935,4930,530
|
|
20240305,150800,1682805815,4930,4930,4930,4930,94
|
|
20240305,150700,1682342395,4935,4935,4935,4930,2220
|
|
20240305,150600,1671395090,4935,4930,4935,4930,5523
|
|
20240305,150500,1644165730,4935,4935,4935,4935,27
|
|
20240305,150400,1644032485,4935,4940,4940,4935,450
|
|
20240305,150300,1641811160,4940,4940,4945,4940,2004
|
|
20240305,150200,1631910650,4940,4945,4945,4940,72
|
|
20240305,150100,1631554965,4940,4940,4945,4940,177
|
|
20240305,150000,1630680110,4940,4940,4940,4940,244
|
|
20240305,145900,1629474750,4950,4945,4950,4945,17
|
|
20240305,145800,1629390635,4945,4940,4945,4940,593
|
|
20240305,145700,1626461210,4940,4945,4945,4940,158
|
|
20240305,145600,1625680345,4940,4940,4940,4940,788
|
|
20240305,145500,1621787625,4940,4945,4945,4940,100
|
|
20240305,145400,1621293575,4945,4940,4955,4940,12
|
|
20240305,145300,1621234230,4940,4950,4950,4940,1089
|
|
20240305,145200,1615844560,4940,4945,4945,4940,289
|
|
20240305,145100,1614416895,4940,4940,4950,4940,871
|
|
20240305,145000,1610113265,4940,4940,4950,4940,293
|
|
20240305,144900,1608664695,4950,4945,4950,4945,124
|
|
20240305,144800,1608051250,4945,4945,4945,4945,21
|
|
20240305,144700,1607947405,4945,4945,4945,4945,9
|
|
20240305,144600,1607902900,4950,4945,4950,4945,22
|
|
20240305,144500,1607794085,4945,4945,4945,4945,19
|
|
20240305,144400,1607700130,4945,4945,4945,4945,50
|
|
20240305,144300,1607452880,4945,4945,4945,4940,5522
|
|
20240305,144200,1580150475,4945,4945,4950,4945,167
|
|
20240305,144100,1579324655,4945,4945,4950,4945,535
|
|
20240305,144000,1576678480,4945,4945,4945,4945,102
|
|
20240305,143900,1576174090,4950,4950,4950,4950,52
|
|
20240305,143800,1575916690,4950,4950,4950,4950,16
|
|
20240305,143700,1575837490,4950,4950,4950,4950,202
|
|
20240305,143600,1574837590,4950,4950,4950,4950,45
|
|
20240305,143500,1574614840,4945,4945,4945,4945,3
|
|
20240305,143400,1574600005,4945,4945,4945,4945,850
|
|
20240305,143300,1570396755,4950,4950,4950,4950,50
|
|
20240305,143200,1570149255,4950,4945,4950,4945,67
|
|
20240305,143100,1569817790,4955,4945,4955,4945,282
|
|
20240305,143000,1568421920,4950,4950,4950,4950,0
|
|
20240305,142900,1568421920,4950,4950,4950,4950,944
|
|
20240305,142800,1563749120,4950,4950,4950,4950,100
|
|
20240305,142700,1563254120,4955,4955,4955,4955,4
|
|
20240305,142600,1563234300,4955,4955,4955,4955,232
|
|
20240305,142500,1562084740,4950,4950,4955,4950,63
|
|
20240305,142400,1561772885,4955,4950,4955,4945,152
|
|
20240305,142300,1561021230,4945,4950,4950,4945,579
|
|
20240305,142200,1558157885,4950,4950,4950,4950,62
|
|
20240305,142100,1557850985,4950,4945,4950,4945,279
|
|
20240305,142000,1556470980,4945,4955,4955,4945,1021
|
|
20240305,141900,1551421290,4950,4945,4950,4945,481
|
|
20240305,141800,1549042590,4945,4945,4945,4940,149
|
|
20240305,141700,1548305930,4945,4940,4945,4940,91
|
|
20240305,141600,1547856065,4940,4940,4940,4940,728
|
|
20240305,141500,1544259745,4945,4945,4945,4945,0
|
|
20240305,141400,1544259745,4945,4945,4945,4945,61
|
|
20240305,141300,1543958100,4940,4940,4940,4940,36
|
|
20240305,141200,1543780260,4940,4940,4940,4940,3303
|
|
20240305,141100,1527463440,4950,4945,4950,4945,533
|
|
20240305,141000,1524827650,4950,4950,4950,4945,586
|
|
20240305,140900,1521927445,4950,4950,4950,4950,530
|
|
20240305,140800,1519303945,4955,4945,4955,4945,94
|
|
20240305,140700,1518838660,4950,4945,4950,4945,3
|
|
20240305,140600,1518823820,4950,4945,4950,4945,72
|
|
20240305,140500,1518467630,4950,4945,4950,4945,2
|
|
20240305,140400,1518457735,4950,4945,4950,4945,15
|
|
20240305,140300,1518383555,4945,4945,4955,4945,30
|
|
20240305,140200,1518235005,4955,4955,4955,4950,128
|
|
20240305,140100,1517600895,4955,4950,4955,4950,106
|
|
20240305,140000,1517076170,4945,4940,4945,4940,61
|
|
20240305,135900,1516774655,4930,4935,4935,4930,6
|
|
20240305,135800,1516745070,4940,4940,4940,4940,1
|
|
20240305,135700,1516740130,4930,4935,4935,4930,376
|
|
20240305,135600,1514886000,4940,4935,4940,4935,101
|
|
20240305,135500,1514387560,4940,4940,4940,4935,431
|
|
20240305,135400,1512258750,4945,4945,4945,4945,287
|
|
20240305,135300,1510839535,4955,4945,4955,4945,55
|
|
20240305,135200,1510567540,4945,4940,4945,4940,544
|
|
20240305,135100,1507877680,4940,4950,4950,4940,11338
|
|
20240305,135000,1451815590,4950,4955,4955,4950,1505
|
|
20240305,134900,1444362225,4955,4955,4955,4955,1416
|
|
20240305,134800,1437345945,4955,4955,4955,4955,1
|
|
20240305,134700,1437340990,4960,4970,4970,4960,1358
|
|
20240305,134600,1430605300,4960,4970,4970,4960,2318
|
|
20240305,134500,1419107770,4970,4970,4970,4970,50
|
|
20240305,134400,1418859270,4970,4970,4970,4970,10
|
|
20240305,134300,1418809570,4970,4970,4970,4970,0
|
|
20240305,134200,1418809570,4970,4970,4970,4960,51
|
|
20240305,134100,1418556400,4970,4970,4970,4970,100
|
|
20240305,134000,1418059400,4970,4970,4970,4970,0
|
|
20240305,133900,1418059400,4970,4970,4970,4970,79
|
|
20240305,133800,1417666770,4965,4965,4970,4965,438
|
|
20240305,133700,1415492090,4970,4965,4970,4965,32
|
|
20240305,133600,1415333205,4970,4970,4970,4970,22
|
|
20240305,133500,1415223865,4970,4970,4970,4970,2
|
|
20240305,133400,1415213925,4960,4960,4960,4960,100
|
|
20240305,133300,1414717925,4955,4955,4955,4955,187
|
|
20240305,133200,1413791340,4960,4960,4960,4960,1920
|
|
20240305,133100,1404268140,4960,4970,4970,4960,50
|
|
20240305,133000,1404020040,4965,4965,4965,4965,0
|
|
20240305,132900,1404020040,4965,4965,4970,4965,808
|
|
20240305,132800,1400008180,4965,4965,4965,4965,0
|
|
20240305,132700,1400008180,4965,4965,4965,4965,206
|
|
20240305,132600,1398985390,4970,4975,4975,4970,61
|
|
20240305,132500,1398681930,4975,4970,4975,4970,149
|
|
20240305,132400,1397940820,4975,4970,4975,4970,100
|
|
20240305,132300,1397443815,4970,4965,4970,4965,281
|
|
20240305,132200,1396047520,4970,4970,4970,4970,0
|
|
20240305,132100,1396047520,4970,4970,4970,4970,2
|
|
20240305,132000,1396037580,4970,4970,4970,4970,27
|
|
20240305,131900,1395903390,4970,4970,4970,4970,0
|
|
20240305,131800,1395903390,4970,4970,4970,4970,4
|
|
20240305,131700,1395883510,4970,4970,4970,4970,204
|
|
20240305,131600,1394869630,4970,4970,4970,4960,520
|
|
20240305,131500,1392285240,4970,4970,4970,4970,0
|
|
20240305,131400,1392285240,4970,4965,4970,4960,194
|
|
20240305,131300,1391322655,4965,4975,4985,4965,2284
|
|
20240305,131200,1379977725,4985,4980,4985,4975,54
|
|
20240305,131100,1379708900,4990,4980,4990,4975,460
|
|
20240305,131000,1377418250,4995,4985,4995,4980,301
|
|
20240305,130900,1375917805,5010,5010,5010,5010,0
|
|
20240305,130800,1375917805,5010,5010,5010,5010,0
|
|
20240305,130700,1375917805,5010,5010,5010,5010,0
|
|
20240305,130600,1375917805,5010,5010,5010,5010,0
|
|
20240305,130500,1375917805,5010,5000,5010,5000,596
|
|
20240305,130400,1372934645,5000,5000,5000,5000,7
|
|
20240305,130300,1372899645,5000,5000,5000,4990,424
|
|
20240305,130200,1370783645,5000,4990,5000,4990,44
|
|
20240305,130100,1370563660,4995,4995,4995,4995,1153
|
|
20240305,130000,1364804425,4995,5010,5010,4995,428
|
|
20240305,125900,1362664400,5010,5010,5010,5010,32
|
|
20240305,125800,1362504080,5010,5010,5010,5000,300
|
|
20240305,125700,1361002080,5010,5000,5010,5000,305
|
|
20240305,125600,1359477050,5010,5010,5010,5000,2622
|
|
20240305,125500,1346342830,5010,5000,5010,4990,957
|
|
20240305,125400,1341557740,5000,5000,5000,5000,302
|
|
20240305,125300,1340047740,5000,4980,5000,4980,1112
|
|
20240305,125200,1334509780,5000,4985,5000,4985,4221
|
|
20240305,125100,1313463180,4990,4990,4990,4990,18
|
|
20240305,125000,1313373360,4990,4985,4990,4985,172
|
|
20240305,124900,1312515390,5000,5000,5000,5000,36
|
|
20240305,124800,1312335390,4990,4995,5010,4990,2731
|
|
20240305,124700,1298682350,4995,4970,4995,4970,2875
|
|
20240305,124600,1284357960,4965,4965,4965,4965,644
|
|
20240305,124500,1281160500,4965,4965,4970,4960,743
|
|
20240305,124400,1277472490,4965,4965,4965,4965,1517
|
|
20240305,124300,1269940585,4965,4965,4965,4965,83
|
|
20240305,124200,1269528490,4965,4965,4965,4965,67
|
|
20240305,124100,1269195835,4960,4960,4960,4960,0
|
|
20240305,124000,1269195835,4960,4960,4960,4960,0
|
|
20240305,123900,1269195835,4960,4960,4960,4960,41
|
|
20240305,123800,1268992475,4960,4960,4960,4955,132
|
|
20240305,123700,1268338005,4960,4960,4960,4960,18
|
|
20240305,123600,1268248725,4960,4960,4960,4960,499
|
|
20240305,123500,1265773685,4960,4960,4960,4960,0
|
|
20240305,123400,1265773685,4960,4960,4960,4960,600
|
|
20240305,123300,1262797685,4955,4960,4960,4955,298
|
|
20240305,123200,1261319710,4960,4960,4960,4960,1
|
|
20240305,123100,1261314750,4960,4960,4960,4960,601
|
|
20240305,123000,1258333790,4960,4960,4960,4960,152
|
|
20240305,122900,1257579870,4955,4960,4960,4955,21
|
|
20240305,122800,1257475760,4960,4965,4965,4960,240
|
|
20240305,122700,1256285145,4960,4960,4960,4960,41
|
|
20240305,122600,1256081785,4955,4955,4955,4955,0
|
|
20240305,122500,1256081785,4955,4960,4965,4955,336
|
|
20240305,122400,1254415435,4960,4955,4960,4955,1001
|
|
20240305,122300,1249452845,4955,4955,4955,4950,33
|
|
20240305,122200,1249289440,4950,4950,4950,4950,109
|
|
20240305,122100,1248749890,4950,4950,4950,4950,250
|
|
20240305,122000,1247512390,4950,4950,4950,4950,52
|
|
20240305,121900,1247254990,4950,4950,4950,4950,0
|
|
20240305,121800,1247254990,4950,4950,4950,4950,1
|
|
20240305,121700,1247250040,4950,4950,4950,4950,42
|
|
20240305,121600,1247042140,4950,4945,4950,4945,1550
|
|
20240305,121500,1239369935,4945,4940,4945,4940,151
|
|
20240305,121400,1238623990,4940,4945,4945,4940,112
|
|
20240305,121300,1238070295,4940,4940,4940,4940,1
|
|
20240305,121200,1238065355,4940,4945,4945,4940,120
|
|
20240305,121100,1237472300,4945,4945,4945,4945,113
|
|
20240305,121000,1236913515,4945,4945,4945,4945,1
|
|
20240305,120900,1236908570,4940,4940,4940,4940,0
|
|
20240305,120800,1236908570,4940,4940,4940,4940,3
|
|
20240305,120700,1236893750,4945,4945,4945,4945,0
|
|
20240305,120600,1236893750,4945,4945,4945,4945,862
|
|
20240305,120500,1232631160,4945,4945,4945,4945,303
|
|
20240305,120400,1231132825,4940,4940,4940,4940,4
|
|
20240305,120300,1231113065,4940,4950,4950,4940,1470
|
|
20240305,120200,1223841935,4950,4955,4960,4950,1265
|
|
20240305,120100,1217579435,4960,4960,4960,4955,22
|
|
20240305,120000,1217470320,4955,4955,4960,4955,19
|
|
20240305,115900,1217376165,4955,4955,4960,4955,61
|
|
20240305,115800,1217073905,4955,4955,4960,4955,229
|
|
20240305,115700,1215939190,4955,4955,4960,4955,101
|
|
20240305,115600,1215438685,4955,4955,4960,4955,76
|
|
20240305,115500,1215061905,4955,4955,4955,4955,35
|
|
20240305,115400,1214888480,4955,4950,4960,4950,110
|
|
20240305,115300,1214343390,4950,4950,4960,4950,39
|
|
20240305,115200,1214150210,4950,4950,4950,4950,18
|
|
20240305,115100,1214061110,4950,4955,4955,4950,275
|
|
20240305,115000,1212698555,4950,4950,4950,4950,19
|
|
20240305,114900,1212604505,4950,4950,4950,4950,17
|
|
20240305,114800,1212520355,4950,4950,4950,4950,23
|
|
20240305,114700,1212406505,4950,4955,4955,4950,196
|
|
20240305,114600,1211435400,4955,4950,4955,4945,476
|
|
20240305,114500,1209079230,4950,4950,4950,4950,115
|
|
20240305,114400,1208509980,4950,4950,4950,4950,421
|
|
20240305,114300,1206426030,4950,4950,4955,4950,273
|
|
20240305,114200,1205073915,4950,4945,4950,4945,57
|
|
20240305,114100,1204791770,4945,4950,4950,4945,82
|
|
20240305,114000,1204385925,4950,4945,4955,4945,43
|
|
20240305,113900,1204173045,4945,4945,4945,4945,16
|
|
20240305,113800,1204093925,4945,4945,4955,4945,448
|
|
20240305,113700,1201878555,4945,4945,4945,4945,14
|
|
20240305,113600,1201809325,4945,4960,4960,4945,339
|
|
20240305,113500,1200128170,4945,4945,4945,4945,16
|
|
20240305,113400,1200049050,4945,4945,4960,4945,207
|
|
20240305,113300,1199024685,4945,4950,4960,4945,27
|
|
20240305,113200,1198890995,4950,4950,4950,4950,165
|
|
20240305,113100,1198074245,4950,4950,4960,4950,19
|
|
20240305,113000,1197980125,4950,4950,4950,4950,622
|
|
20240305,112900,1194901225,4950,4950,4960,4950,345
|
|
20240305,112800,1193192465,4950,4950,4955,4950,502
|
|
20240305,112700,1190706395,4945,4950,4950,4945,26
|
|
20240305,112600,1190577755,4945,4950,4950,4945,174
|
|
20240305,112500,1189716545,4945,4945,4945,4945,148
|
|
20240305,112400,1188984685,4940,4935,4945,4930,1169
|
|
20240305,112300,1183215325,4930,4930,4930,4930,626
|
|
20240305,112200,1180129145,4930,4930,4930,4930,192
|
|
20240305,112100,1179182585,4935,4930,4935,4930,322
|
|
20240305,112000,1177595120,4930,4930,4930,4930,208
|
|
20240305,111900,1176569680,4930,4930,4930,4930,14
|
|
20240305,111800,1176500660,4930,4930,4930,4930,148
|
|
20240305,111700,1175771020,4930,4925,4930,4925,248
|
|
20240305,111600,1174548705,4925,4925,4925,4925,85
|
|
20240305,111500,1174130080,4925,4925,4925,4925,221
|
|
20240305,111400,1173041655,4925,4925,4925,4925,18
|
|
20240305,111300,1172953005,4930,4935,4935,4930,312
|
|
20240305,111200,1171413400,4935,4935,4945,4930,2019
|
|
20240305,111100,1161452335,4935,4935,4935,4935,13
|
|
20240305,111000,1161388180,4935,4935,4935,4935,18
|
|
20240305,110900,1161299350,4935,4935,4935,4935,71
|
|
20240305,110800,1160948965,4935,4935,4935,4935,193
|
|
20240305,110700,1159996510,4925,4925,4925,4925,63
|
|
20240305,110600,1159686235,4925,4925,4925,4925,16
|
|
20240305,110500,1159607435,4920,4935,4935,4920,15
|
|
20240305,110400,1159533620,4920,4920,4920,4920,18
|
|
20240305,110300,1159445060,4920,4925,4935,4920,714
|
|
20240305,110200,1155930915,4925,4925,4925,4925,517
|
|
20240305,110100,1153384690,4925,4925,4935,4925,404
|
|
20240305,110000,1151394890,4920,4920,4920,4920,518
|
|
20240305,105900,1148846330,4920,4925,4925,4920,23
|
|
20240305,105800,1148733120,4925,4920,4925,4920,76
|
|
20240305,105700,1148358920,4925,4925,4925,4920,92
|
|
20240305,105600,1147906250,4920,4925,4925,4920,356
|
|
20240305,105500,1146154455,4925,4925,4925,4925,315
|
|
20240305,105400,1144603080,4925,4925,4925,4925,52
|
|
20240305,105300,1144346980,4925,4925,4925,4925,22
|
|
20240305,105200,1144238630,4925,4945,4945,4925,22
|
|
20240305,105100,1144130200,4925,4915,4930,4915,2178
|
|
20240305,105000,1133393700,4915,4915,4925,4915,24
|
|
20240305,104900,1133275730,4915,4920,4920,4915,946
|
|
20240305,104800,1128621475,4915,4915,4915,4915,418
|
|
20240305,104700,1126567005,4915,4920,4920,4915,216
|
|
20240305,104600,1125504350,4915,4915,4920,4915,136
|
|
20240305,104500,1124835900,4915,4920,4920,4915,36
|
|
20240305,104400,1124658890,4915,4915,4915,4915,16
|
|
20240305,104300,1124580250,4915,4920,4920,4915,79
|
|
20240305,104200,1124191645,4920,4925,4925,4920,248
|
|
20240305,104100,1122971480,4925,4950,4950,4920,2534
|
|
20240305,104000,1110455375,4950,4935,4950,4935,17
|
|
20240305,103900,1110371465,4950,4935,4950,4935,137
|
|
20240305,103800,1109693540,4930,4935,4950,4920,1517
|
|
20240305,103700,1102192140,4920,4920,4925,4920,81
|
|
20240305,103600,1101793370,4920,4925,4930,4920,137
|
|
20240305,103500,1101118530,4915,4915,4915,4910,767
|
|
20240305,103400,1097352130,4910,4915,4920,4910,35
|
|
20240305,103300,1097180020,4910,4915,4915,4910,22
|
|
20240305,103200,1097071895,4910,4915,4915,4910,517
|
|
20240305,103100,1094530925,4915,4915,4925,4915,1114
|
|
20240305,103000,1089055105,4910,4925,4925,4910,328
|
|
20240305,102900,1087444505,4915,4915,4915,4915,971
|
|
20240305,102800,1082672040,4915,4915,4915,4915,1398
|
|
20240305,102700,1075800870,4915,4915,4915,4915,17
|
|
20240305,102600,1075717315,4915,4915,4915,4915,426
|
|
20240305,102500,1073623525,4915,4915,4915,4915,15
|
|
20240305,102400,1073549800,4915,4915,4915,4915,320
|
|
20240305,102300,1071977000,4915,4915,4945,4915,2441
|
|
20240305,102200,1059941160,4910,4910,4910,4910,20
|
|
20240305,102100,1059842960,4910,4910,4910,4905,3571
|
|
20240305,102000,1042322980,4910,4910,4910,4910,1914
|
|
20240305,101900,1032925240,4910,4915,4915,4910,1818
|
|
20240305,101800,1023991940,4915,4915,4915,4915,30
|
|
20240305,101700,1023844490,4915,4915,4925,4915,60
|
|
20240305,101600,1023549550,4920,4915,4920,4915,211
|
|
20240305,101500,1022512435,4915,4915,4915,4915,1870
|
|
20240305,101400,1013321385,4915,4915,4920,4915,40
|
|
20240305,101300,1013124760,4915,4915,4930,4915,345
|
|
20240305,101200,1011424420,4915,4920,4920,4915,1782
|
|
20240305,101100,1002663065,4915,4915,4915,4915,32
|
|
20240305,101000,1002505785,4915,4915,4915,4915,593
|
|
20240305,100900,999591190,4930,4915,4930,4915,1420
|
|
20240305,100800,992605350,4915,4930,4930,4915,4040
|
|
20240305,100700,972716355,4930,4930,4935,4920,50
|
|
20240305,100600,972469920,4930,4925,4930,4915,1746
|
|
20240305,100500,963878690,4925,4935,4935,4925,316
|
|
20240305,100400,962319390,4935,4910,4935,4910,241
|
|
20240305,100300,961131975,4910,4910,4910,4910,1898
|
|
20240305,100200,951812795,4910,4910,4910,4905,215
|
|
20240305,100100,950757235,4910,4915,4920,4905,2281
|
|
20240305,100000,939553790,4915,4915,4915,4915,159
|
|
20240305,095900,938772305,4915,4915,4920,4915,1768
|
|
20240305,095800,930082085,4920,4920,4920,4915,2368
|
|
20240305,095700,918442665,4920,4915,4920,4915,1517
|
|
20240305,095600,910986505,4915,4915,4920,4910,4352
|
|
20240305,095500,889606995,4915,4915,4915,4915,1001
|
|
20240305,095400,884687080,4915,4915,4915,4915,252
|
|
20240305,095300,883448500,4915,4920,4930,4915,2688
|
|
20240305,095200,870232075,4920,4925,4935,4920,1518
|
|
20240305,095100,862761130,4925,4925,4925,4925,831
|
|
20240305,095000,858668455,4925,4935,4935,4925,3163
|
|
20240305,094900,843068820,4935,4950,4950,4935,864
|
|
20240305,094800,838803990,4950,4945,4950,4940,2556
|
|
20240305,094700,826156000,4935,4935,4935,4935,30
|
|
20240305,094600,826007950,4935,4940,4945,4935,1906
|
|
20240305,094500,816600600,4940,4945,4950,4940,2932
|
|
20240305,094400,802112925,4945,4950,4950,4945,1397
|
|
20240305,094300,795201625,4950,4950,4950,4950,657
|
|
20240305,094200,791949475,4950,4955,4955,4945,2730
|
|
20240305,094100,778445335,4955,4980,4980,4945,7498
|
|
20240305,094000,741227885,4980,4980,4985,4980,215
|
|
20240305,093900,740156185,4980,4985,4990,4980,117
|
|
20240305,093800,739572995,4985,4980,4990,4980,385
|
|
20240305,093700,737655030,4980,4985,4990,4975,1591
|
|
20240305,093600,729730450,4990,4990,4990,4985,897
|
|
20240305,093500,725255650,4990,4975,5000,4975,952
|
|
20240305,093400,720505940,4975,5010,5010,4975,3056
|
|
20240305,093300,705248985,5010,4990,5010,4985,2737
|
|
20240305,093200,691564105,4990,4975,4990,4975,411
|
|
20240305,093100,689516955,4990,4980,4990,4970,396
|
|
20240305,093000,687544350,4980,4960,4980,4955,1248
|
|
20240305,092900,681337405,4955,4950,4955,4950,78
|
|
20240305,092800,680950990,4950,4955,4960,4940,3253
|
|
20240305,092700,664850515,4955,4960,4960,4950,1133
|
|
20240305,092600,659231915,4955,4955,4960,4950,1221
|
|
20240305,092500,653186780,4950,4950,4950,4950,863
|
|
20240305,092400,648914930,4950,4935,4950,4930,2678
|
|
20240305,092300,635698250,4935,4935,4935,4930,1199
|
|
20240305,092200,629781580,4935,4930,4950,4930,353
|
|
20240305,092100,628040770,4930,4935,4935,4920,5007
|
|
20240305,092000,603362680,4940,4965,4965,4940,530
|
|
20240305,091900,600740285,4965,4955,4965,4945,764
|
|
20240305,091800,596954940,4955,4950,4955,4930,5106
|
|
20240305,091700,571746965,4955,4950,4955,4950,649
|
|
20240305,091600,568534355,4955,4950,4955,4950,383
|
|
20240305,091500,566638040,4965,4935,4965,4935,1091
|
|
20240305,091400,561239330,4935,4930,4945,4925,3526
|
|
20240305,091300,543853325,4930,4945,4955,4925,5103
|
|
20240305,091200,518632460,4940,4970,4970,4940,6598
|
|
20240305,091100,485948815,4965,4960,4965,4960,1128
|
|
20240305,091000,480353580,4960,4955,4970,4940,3251
|
|
20240305,090900,464257670,4955,4980,4980,4955,2939
|
|
20240305,090800,449650045,4965,5000,5000,4880,13618
|
|
20240305,090700,382301210,4995,5050,5050,4995,19138
|
|
20240305,090600,286240800,5050,5050,5080,5030,2891
|
|
20240305,090500,271599440,5050,5040,5050,5020,3965
|
|
20240305,090400,251670070,5020,5030,5040,5020,1550
|
|
20240305,090300,243878420,5020,5050,5050,5010,7597
|
|
20240305,090200,205690680,5030,5060,5060,5030,9429
|
|
20240305,090100,158129010,5060,5080,5090,5060,10194
|
|
20240305,090000,106417690,5090,5130,5140,5080,20341
|