679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,201600,37991230,6240,6240,6240,6240,225
|
|
20250310,201500,37991230,6240,6240,6240,6240,0
|
|
20250310,201400,37991230,6240,6240,6240,6240,0
|
|
20250310,201300,37991230,6240,6240,6240,6240,0
|
|
20250310,201200,37991230,6240,6240,6240,6240,0
|
|
20250310,201100,37991230,6240,6240,6240,6240,0
|
|
20250310,201000,37991230,6240,6240,6240,6240,0
|
|
20250310,200900,37991230,6240,6240,6240,6240,0
|
|
20250310,200800,37991230,6240,6240,6240,6240,0
|
|
20250310,200700,37991230,6240,6240,6240,6240,0
|
|
20250310,200600,37991230,6240,6240,6240,6240,0
|
|
20250310,200500,37991230,6240,6240,6240,6240,0
|
|
20250310,200400,37991230,6240,6240,6240,6240,0
|
|
20250310,200300,37991230,6240,6240,6240,6240,0
|
|
20250310,200200,37991230,6240,6240,6240,6240,0
|
|
20250310,200100,37991230,6240,6240,6240,6240,0
|
|
20250310,200000,37991230,6240,6240,6240,6240,0
|
|
20250310,195900,37991230,6240,6240,6240,6240,0
|
|
20250310,195800,37991230,6240,6240,6240,6240,0
|
|
20250310,195700,37991230,6240,6240,6240,6240,0
|
|
20250310,195600,37991230,6240,6240,6240,6240,0
|
|
20250310,195500,37991230,6240,6240,6240,6240,0
|
|
20250310,195400,37991230,6240,6240,6240,6240,0
|
|
20250310,195300,37991230,6240,6240,6240,6240,0
|
|
20250310,195200,37991230,6240,6240,6240,6240,0
|
|
20250310,195100,37991230,6240,6240,6240,6240,0
|
|
20250310,195000,37991230,6240,6240,6240,6240,0
|
|
20250310,194900,37991230,6240,6240,6240,6240,0
|
|
20250310,194800,37991230,6240,6240,6240,6240,0
|
|
20250310,194700,37991230,6240,6240,6240,6240,0
|
|
20250310,194600,37991230,6240,6240,6240,6240,225
|
|
20250310,194500,37991230,6240,6240,6240,6240,0
|
|
20250310,194400,37991230,6240,6240,6240,6240,0
|
|
20250310,194300,37991230,6240,6240,6240,6240,0
|
|
20250310,194200,37991230,6240,6240,6240,6240,0
|
|
20250310,194100,37991230,6240,6240,6240,6240,0
|
|
20250310,194000,37991230,6240,6240,6240,6240,0
|
|
20250310,193900,37991230,6240,6240,6240,6240,0
|
|
20250310,193800,37991230,6240,6240,6240,6240,0
|
|
20250310,193700,37991230,6240,6240,6240,6240,0
|
|
20250310,193600,37991230,6240,6240,6240,6240,0
|
|
20250310,193500,37991230,6240,6240,6240,6240,0
|
|
20250310,193400,37991230,6240,6240,6240,6240,0
|
|
20250310,193300,37991230,6240,6240,6240,6240,0
|
|
20250310,193200,37991230,6240,6240,6240,6240,0
|
|
20250310,193100,37991230,6240,6240,6240,6240,0
|
|
20250310,193000,37991230,6240,6240,6240,6240,0
|
|
20250310,192900,37991230,6240,6240,6240,6240,0
|
|
20250310,192800,37991230,6240,6240,6240,6240,0
|
|
20250310,192700,37991230,6240,6240,6240,6240,0
|
|
20250310,192600,37991230,6240,6240,6240,6240,0
|
|
20250310,192500,37991230,6240,6240,6240,6240,0
|
|
20250310,192400,37991230,6240,6240,6240,6240,0
|
|
20250310,192300,37991230,6240,6240,6240,6240,0
|
|
20250310,192200,37991230,6240,6240,6240,6240,0
|
|
20250310,192100,37991230,6240,6240,6240,6240,0
|
|
20250310,192000,37991230,6240,6240,6240,6240,0
|
|
20250310,191900,37991230,6240,6240,6240,6240,0
|
|
20250310,191800,37991230,6240,6240,6240,6240,0
|
|
20250310,191700,37991230,6240,6240,6240,6240,0
|
|
20250310,191600,37991230,6240,6240,6240,6240,225
|
|
20250310,191500,37991230,6240,6240,6240,6240,0
|
|
20250310,191400,37991230,6240,6240,6240,6240,0
|
|
20250310,191300,37991230,6240,6240,6240,6240,0
|
|
20250310,191200,37991230,6240,6240,6240,6240,0
|
|
20250310,191100,37991230,6240,6240,6240,6240,0
|
|
20250310,191000,37991230,6240,6240,6240,6240,0
|
|
20250310,190900,37991230,6240,6240,6240,6240,0
|
|
20250310,190800,37991230,6240,6240,6240,6240,0
|
|
20250310,190700,37991230,6240,6240,6240,6240,0
|
|
20250310,190600,37991230,6240,6240,6240,6240,0
|
|
20250310,190500,37991230,6240,6240,6240,6240,0
|
|
20250310,190400,37991230,6240,6240,6240,6240,0
|
|
20250310,190300,37991230,6240,6240,6240,6240,0
|
|
20250310,190200,37991230,6240,6240,6240,6240,0
|
|
20250310,190100,37991230,6240,6240,6240,6240,0
|
|
20250310,190000,37991230,6240,6240,6240,6240,0
|
|
20250310,185900,37991230,6240,6240,6240,6240,0
|
|
20250310,185800,37991230,6240,6240,6240,6240,0
|
|
20250310,185700,37991230,6240,6240,6240,6240,0
|
|
20250310,185600,37991230,6240,6240,6240,6240,0
|
|
20250310,185500,37991230,6240,6240,6240,6240,0
|
|
20250310,185400,37991230,6240,6240,6240,6240,0
|
|
20250310,185300,37991230,6240,6240,6240,6240,0
|
|
20250310,185200,37991230,6240,6240,6240,6240,0
|
|
20250310,185100,37991230,6240,6240,6240,6240,0
|
|
20250310,185000,37991230,6240,6240,6240,6240,0
|
|
20250310,184900,37991230,6240,6240,6240,6240,0
|
|
20250310,184800,37991230,6240,6240,6240,6240,0
|
|
20250310,184700,37991230,6240,6240,6240,6240,0
|
|
20250310,184600,37991230,6240,6240,6240,6240,225
|
|
20250310,184500,37991230,6240,6240,6240,6240,0
|
|
20250310,184400,37991230,6240,6240,6240,6240,0
|
|
20250310,184300,37991230,6240,6240,6240,6240,0
|
|
20250310,184200,37991230,6240,6240,6240,6240,0
|
|
20250310,184100,37991230,6240,6240,6240,6240,0
|
|
20250310,184000,37991230,6240,6240,6240,6240,0
|
|
20250310,183900,37991230,6240,6240,6240,6240,0
|
|
20250310,183800,37991230,6240,6240,6240,6240,0
|
|
20250310,183700,37991230,6240,6240,6240,6240,0
|
|
20250310,183600,37991230,6240,6240,6240,6240,0
|
|
20250310,183500,37991230,6240,6240,6240,6240,0
|
|
20250310,183400,37991230,6240,6240,6240,6240,0
|
|
20250310,183300,37991230,6240,6240,6240,6240,0
|
|
20250310,183200,37991230,6240,6240,6240,6240,0
|
|
20250310,183100,37991230,6240,6240,6240,6240,0
|
|
20250310,183000,37991230,6240,6240,6240,6240,0
|
|
20250310,182900,37991230,6240,6240,6240,6240,0
|
|
20250310,182800,37991230,6240,6240,6240,6240,0
|
|
20250310,182700,37991230,6240,6240,6240,6240,0
|
|
20250310,182600,37991230,6240,6240,6240,6240,0
|
|
20250310,182500,37991230,6240,6240,6240,6240,0
|
|
20250310,182400,37991230,6240,6240,6240,6240,0
|
|
20250310,182300,37991230,6240,6240,6240,6240,0
|
|
20250310,182200,37991230,6240,6240,6240,6240,0
|
|
20250310,182100,37991230,6240,6240,6240,6240,0
|
|
20250310,182000,37991230,6240,6240,6240,6240,0
|
|
20250310,181900,37991230,6240,6240,6240,6240,0
|
|
20250310,181800,37991230,6240,6240,6240,6240,0
|
|
20250310,181700,37991230,6240,6240,6240,6240,0
|
|
20250310,181600,37991230,6240,6240,6240,6240,225
|
|
20250310,181500,37991230,6240,6240,6240,6240,0
|
|
20250310,181400,37991230,6240,6240,6240,6240,0
|
|
20250310,181300,37991230,6240,6240,6240,6240,0
|
|
20250310,181200,37991230,6240,6240,6240,6240,0
|
|
20250310,181100,37991230,6240,6240,6240,6240,0
|
|
20250310,181000,37991230,6240,6240,6240,6240,0
|
|
20250310,180900,37991230,6240,6240,6240,6240,0
|
|
20250310,180800,37991230,6240,6240,6240,6240,0
|
|
20250310,180700,37991230,6240,6240,6240,6240,0
|
|
20250310,180600,37991230,6240,6240,6240,6240,0
|
|
20250310,180500,37991230,6240,6240,6240,6240,0
|
|
20250310,180400,37991230,6240,6240,6240,6240,0
|
|
20250310,180300,37991230,6240,6240,6240,6240,0
|
|
20250310,180200,37991230,6240,6240,6240,6240,0
|
|
20250310,180100,37991230,6240,6240,6240,6240,0
|
|
20250310,180000,37991230,6240,6240,6240,6240,0
|
|
20250310,175900,37991230,6240,6240,6240,6240,0
|
|
20250310,175800,37991230,6240,6240,6240,6240,0
|
|
20250310,175700,37991230,6240,6240,6240,6240,0
|
|
20250310,175600,37991230,6240,6240,6240,6240,0
|
|
20250310,175500,37991230,6240,6240,6240,6240,0
|
|
20250310,175400,37991230,6240,6240,6240,6240,0
|
|
20250310,175300,37991230,6240,6240,6240,6240,0
|
|
20250310,175200,37991230,6240,6240,6240,6240,0
|
|
20250310,175100,37991230,6240,6240,6240,6240,0
|
|
20250310,175000,37991230,6240,6240,6240,6240,0
|
|
20250310,174900,37991230,6240,6240,6240,6240,0
|
|
20250310,174800,37991230,6240,6240,6240,6240,0
|
|
20250310,174700,37991230,6240,6240,6240,6240,0
|
|
20250310,174600,37991230,6240,6240,6240,6240,225
|
|
20250310,174500,37991230,6240,6240,6240,6240,0
|
|
20250310,174400,37991230,6240,6240,6240,6240,0
|
|
20250310,174300,37991230,6240,6240,6240,6240,0
|
|
20250310,174200,37991230,6240,6240,6240,6240,0
|
|
20250310,174100,37991230,6240,6240,6240,6240,0
|
|
20250310,174000,37991230,6240,6240,6240,6240,0
|
|
20250310,173900,37991230,6240,6240,6240,6240,0
|
|
20250310,173800,37991230,6240,6240,6240,6240,0
|
|
20250310,173700,37991230,6240,6240,6240,6240,0
|
|
20250310,173600,37991230,6240,6240,6240,6240,0
|
|
20250310,173500,37991230,6240,6240,6240,6240,0
|
|
20250310,173400,37991230,6240,6240,6240,6240,0
|
|
20250310,173300,37991230,6240,6240,6240,6240,0
|
|
20250310,173200,37991230,6240,6240,6240,6240,0
|
|
20250310,173100,37991230,6240,6240,6240,6240,0
|
|
20250310,173000,37991230,6240,6240,6240,6240,0
|
|
20250310,172900,37991230,6240,6240,6240,6240,0
|
|
20250310,172800,37991230,6240,6240,6240,6240,0
|
|
20250310,172700,37991230,6240,6240,6240,6240,0
|
|
20250310,172600,37991230,6240,6240,6240,6240,0
|
|
20250310,172500,37991230,6240,6240,6240,6240,0
|
|
20250310,172400,37991230,6240,6240,6240,6240,0
|
|
20250310,172300,37991230,6240,6240,6240,6240,0
|
|
20250310,172200,37991230,6240,6240,6240,6240,0
|
|
20250310,172100,37991230,6240,6240,6240,6240,0
|
|
20250310,172000,37991230,6240,6240,6240,6240,0
|
|
20250310,171900,37991230,6240,6240,6240,6240,0
|
|
20250310,171800,37991230,6240,6240,6240,6240,0
|
|
20250310,171700,37991230,6240,6240,6240,6240,0
|
|
20250310,171600,37991230,6240,6240,6240,6240,225
|
|
20250310,171500,37991230,6240,6240,6240,6240,0
|
|
20250310,171400,37991230,6240,6240,6240,6240,0
|
|
20250310,171300,37991230,6240,6240,6240,6240,0
|
|
20250310,171200,37991230,6240,6240,6240,6240,0
|
|
20250310,171100,37991230,6240,6240,6240,6240,0
|
|
20250310,171000,37991230,6240,6240,6240,6240,0
|
|
20250310,170900,37991230,6240,6240,6240,6240,0
|
|
20250310,170800,37991230,6240,6240,6240,6240,0
|
|
20250310,170700,37991230,6240,6240,6240,6240,0
|
|
20250310,170600,37991230,6240,6240,6240,6240,0
|
|
20250310,170500,37991230,6240,6240,6240,6240,0
|
|
20250310,170400,37991230,6240,6240,6240,6240,0
|
|
20250310,170300,37991230,6240,6240,6240,6240,0
|
|
20250310,170200,37991230,6240,6240,6240,6240,0
|
|
20250310,170100,37991230,6240,6240,6240,6240,0
|
|
20250310,170000,37991230,6240,6240,6240,6240,0
|
|
20250310,165900,37991230,6240,6240,6240,6240,0
|
|
20250310,165800,37991230,6240,6240,6240,6240,0
|
|
20250310,165700,37991230,6240,6240,6240,6240,0
|
|
20250310,165600,37991230,6240,6240,6240,6240,0
|
|
20250310,165500,37991230,6240,6240,6240,6240,0
|
|
20250310,165400,37991230,6240,6240,6240,6240,0
|
|
20250310,165300,37991230,6240,6240,6240,6240,0
|
|
20250310,165200,37991230,6240,6240,6240,6240,0
|
|
20250310,165100,37991230,6240,6240,6240,6240,0
|
|
20250310,165000,37991230,6240,6240,6240,6240,0
|
|
20250310,164900,37991230,6240,6240,6240,6240,0
|
|
20250310,164800,37991230,6240,6240,6240,6240,0
|
|
20250310,164700,37991230,6240,6240,6240,6240,0
|
|
20250310,164600,37991230,6240,6240,6240,6240,225
|
|
20250310,164500,37991230,6240,6240,6240,6240,0
|
|
20250310,164400,37991230,6240,6240,6240,6240,0
|
|
20250310,164300,37991230,6240,6240,6240,6240,0
|
|
20250310,164200,37991230,6240,6240,6240,6240,0
|
|
20250310,164100,37991230,6240,6240,6240,6240,0
|
|
20250310,164000,37991230,6240,6240,6240,6240,0
|
|
20250310,163900,37991230,6240,6240,6240,6240,0
|
|
20250310,163800,37991230,6240,6240,6240,6240,0
|
|
20250310,163700,37991230,6240,6240,6240,6240,0
|
|
20250310,163600,37991230,6240,6240,6240,6240,0
|
|
20250310,163500,37991230,6240,6240,6240,6240,0
|
|
20250310,163400,37991230,6240,6240,6240,6240,0
|
|
20250310,163300,37991230,6240,6240,6240,6240,0
|
|
20250310,163200,37991230,6240,6240,6240,6240,0
|
|
20250310,163100,37991230,6240,6240,6240,6240,0
|
|
20250310,163000,37991230,6240,6240,6240,6240,0
|
|
20250310,162900,37991230,6240,6240,6240,6240,0
|
|
20250310,162800,37991230,6240,6240,6240,6240,0
|
|
20250310,162700,37991230,6240,6240,6240,6240,0
|
|
20250310,162600,37991230,6240,6240,6240,6240,0
|
|
20250310,162500,37991230,6240,6240,6240,6240,0
|
|
20250310,162400,37991230,6240,6240,6240,6240,0
|
|
20250310,162300,37991230,6240,6240,6240,6240,0
|
|
20250310,162200,37991230,6240,6240,6240,6240,0
|
|
20250310,162100,37991230,6240,6240,6240,6240,0
|
|
20250310,162000,37991230,6240,6240,6240,6240,0
|
|
20250310,161900,37991230,6240,6240,6240,6240,0
|
|
20250310,161800,37991230,6240,6240,6240,6240,0
|
|
20250310,161700,37991230,6240,6240,6240,6240,0
|
|
20250310,161600,37991230,6240,6240,6240,6240,225
|
|
20250310,161500,37991230,6240,6240,6240,6240,0
|
|
20250310,161400,37991230,6240,6240,6240,6240,0
|
|
20250310,161300,37991230,6240,6240,6240,6240,0
|
|
20250310,161200,37991230,6240,6240,6240,6240,0
|
|
20250310,161100,37991230,6240,6240,6240,6240,0
|
|
20250310,161000,37991230,6240,6240,6240,6240,0
|
|
20250310,160900,37991230,6240,6240,6240,6240,0
|
|
20250310,160800,37991230,6240,6240,6240,6240,0
|
|
20250310,160700,37991230,6240,6240,6240,6240,0
|
|
20250310,160600,37991230,6240,6240,6240,6240,0
|
|
20250310,160500,37991230,6240,6240,6240,6240,0
|
|
20250310,160400,37991230,6240,6240,6240,6240,0
|
|
20250310,160300,37991230,6240,6240,6240,6240,0
|
|
20250310,160200,37991230,6240,6240,6240,6240,0
|
|
20250310,160100,37991230,6240,6240,6240,6240,0
|
|
20250310,160000,37991230,6240,6240,6240,6240,0
|
|
20250310,155900,37991230,6240,6240,6240,6240,0
|
|
20250310,155800,37991230,6240,6240,6240,6240,0
|
|
20250310,155700,37991230,6240,6240,6240,6240,0
|
|
20250310,155600,37991230,6240,6240,6240,6240,0
|
|
20250310,155500,37991230,6240,6240,6240,6240,0
|
|
20250310,155400,37991230,6240,6240,6240,6240,0
|
|
20250310,155300,37991230,6240,6240,6240,6240,0
|
|
20250310,155200,37991230,6240,6240,6240,6240,0
|
|
20250310,155100,37991230,6240,6240,6240,6240,0
|
|
20250310,155000,37991230,6240,6240,6240,6240,0
|
|
20250310,154900,37991230,6240,6240,6240,6240,0
|
|
20250310,154800,37991230,6240,6240,6240,6240,0
|
|
20250310,154700,37991230,6240,6240,6240,6240,0
|
|
20250310,154600,37991230,6240,6240,6240,6240,225
|
|
20250310,154500,37991230,6240,6240,6240,6240,0
|
|
20250310,154400,37991230,6240,6240,6240,6240,0
|
|
20250310,154300,37991230,6240,6240,6240,6240,0
|
|
20250310,154200,37991230,6240,6240,6240,6240,0
|
|
20250310,154100,37991230,6240,6240,6240,6240,0
|
|
20250310,154000,37991230,6240,6240,6240,6240,0
|
|
20250310,153900,37991230,6240,6240,6240,6240,0
|
|
20250310,153800,37991230,6240,6240,6240,6240,0
|
|
20250310,153700,37991230,6240,6240,6240,6240,0
|
|
20250310,153600,37991230,6240,6240,6240,6240,0
|
|
20250310,153500,37991230,6240,6240,6240,6240,0
|
|
20250310,153400,37991230,6240,6240,6240,6240,0
|
|
20250310,153300,37991230,6240,6240,6240,6240,0
|
|
20250310,153200,37991230,6240,6240,6240,6240,0
|
|
20250310,153100,37991230,6240,6240,6240,6240,0
|
|
20250310,153000,37991230,6240,6240,6240,6240,225
|
|
20250310,152900,36587230,6240,6240,6240,6240,0
|
|
20250310,152800,36587230,6240,6240,6240,6240,0
|
|
20250310,152700,36587230,6240,6240,6240,6240,0
|
|
20250310,152600,36587230,6240,6240,6240,6240,0
|
|
20250310,152500,36587230,6240,6240,6240,6240,0
|
|
20250310,152400,36587230,6240,6240,6240,6240,0
|
|
20250310,152300,36587230,6240,6240,6240,6240,0
|
|
20250310,152200,36587230,6240,6240,6240,6240,0
|
|
20250310,152100,36587230,6240,6240,6240,6240,0
|
|
20250310,152000,36587230,6240,6240,6240,6240,0
|
|
20250310,151900,36587230,6240,6230,6240,6230,115
|
|
20250310,151800,35870200,6230,6230,6230,6230,0
|
|
20250310,151700,35870200,6230,6230,6230,6230,0
|
|
20250310,151600,35870200,6230,6230,6230,6230,0
|
|
20250310,151500,35870200,6230,6230,6230,6230,0
|
|
20250310,151400,35870200,6230,6230,6230,6230,0
|
|
20250310,151300,35870200,6230,6230,6230,6230,0
|
|
20250310,151200,35870200,6230,6230,6230,6230,0
|
|
20250310,151100,35870200,6230,6230,6230,6230,0
|
|
20250310,151000,35870200,6230,6230,6230,6230,0
|
|
20250310,150900,35870200,6230,6230,6230,6230,0
|
|
20250310,150800,35870200,6230,6230,6230,6230,0
|
|
20250310,150700,35870200,6230,6230,6230,6230,1
|
|
20250310,150600,35863970,6230,6230,6230,6230,0
|
|
20250310,150500,35863970,6230,6230,6230,6230,1
|
|
20250310,150400,35857740,6180,6190,6190,6180,62
|
|
20250310,150300,35473990,6240,6240,6240,6240,0
|
|
20250310,150200,35473990,6240,6240,6240,6240,0
|
|
20250310,150100,35473990,6240,6240,6240,6240,0
|
|
20250310,150000,35473990,6240,6240,6240,6240,0
|
|
20250310,145900,35473990,6240,6240,6240,6240,0
|
|
20250310,145800,35473990,6240,6240,6240,6240,0
|
|
20250310,145700,35473990,6240,6240,6240,6240,0
|
|
20250310,145600,35473990,6240,6240,6240,6240,0
|
|
20250310,145500,35473990,6240,6230,6240,6230,2
|
|
20250310,145400,35461520,6230,6190,6230,6180,89
|
|
20250310,145300,34911270,6230,6230,6230,6230,0
|
|
20250310,145200,34911270,6230,6230,6230,6230,50
|
|
20250310,145100,34599770,6230,6230,6230,6230,0
|
|
20250310,145000,34599770,6230,6230,6230,6230,0
|
|
20250310,144900,34599770,6230,6230,6230,6230,0
|
|
20250310,144800,34599770,6230,6230,6230,6230,0
|
|
20250310,144700,34599770,6230,6230,6230,6230,0
|
|
20250310,144600,34599770,6230,6230,6230,6230,0
|
|
20250310,144500,34599770,6230,6230,6230,6230,0
|
|
20250310,144400,34599770,6230,6230,6230,6230,0
|
|
20250310,144300,34599770,6230,6230,6230,6230,0
|
|
20250310,144200,34599770,6230,6230,6230,6230,0
|
|
20250310,144100,34599770,6230,6230,6230,6230,0
|
|
20250310,144000,34599770,6230,6230,6230,6230,0
|
|
20250310,143900,34599770,6230,6230,6230,6230,0
|
|
20250310,143800,34599770,6230,6230,6230,6230,0
|
|
20250310,143700,34599770,6230,6230,6230,6230,0
|
|
20250310,143600,34599770,6230,6230,6230,6230,0
|
|
20250310,143500,34599770,6230,6230,6230,6230,0
|
|
20250310,143400,34599770,6230,6230,6230,6230,0
|
|
20250310,143300,34599770,6230,6230,6230,6230,0
|
|
20250310,143200,34599770,6230,6230,6230,6230,0
|
|
20250310,143100,34599770,6230,6230,6230,6230,0
|
|
20250310,143000,34599770,6230,6220,6230,6220,3
|
|
20250310,142900,34581100,6230,6230,6230,6230,0
|
|
20250310,142800,34581100,6230,6190,6230,6190,57
|
|
20250310,142700,34228050,6240,6240,6240,6240,0
|
|
20250310,142600,34228050,6240,6240,6240,6240,0
|
|
20250310,142500,34228050,6240,6240,6240,6240,0
|
|
20250310,142400,34228050,6240,6240,6240,6240,0
|
|
20250310,142300,34228050,6240,6240,6240,6240,0
|
|
20250310,142200,34228050,6240,6240,6240,6240,0
|
|
20250310,142100,34228050,6240,6240,6240,6240,0
|
|
20250310,142000,34228050,6240,6240,6240,6240,0
|
|
20250310,141900,34228050,6240,6240,6240,6240,0
|
|
20250310,141800,34228050,6240,6240,6240,6240,0
|
|
20250310,141700,34228050,6240,6240,6240,6240,0
|
|
20250310,141600,34228050,6240,6240,6240,6240,0
|
|
20250310,141500,34228050,6240,6240,6240,6240,0
|
|
20250310,141400,34228050,6240,6240,6240,6240,0
|
|
20250310,141300,34228050,6240,6240,6240,6240,0
|
|
20250310,141200,34228050,6240,6240,6240,6240,0
|
|
20250310,141100,34228050,6240,6240,6240,6240,0
|
|
20250310,141000,34228050,6240,6240,6240,6240,0
|
|
20250310,140900,34228050,6240,6240,6240,6240,0
|
|
20250310,140800,34228050,6240,6240,6240,6240,0
|
|
20250310,140700,34228050,6240,6240,6240,6240,0
|
|
20250310,140600,34228050,6240,6240,6240,6240,0
|
|
20250310,140500,34228050,6240,6240,6240,6240,0
|
|
20250310,140400,34228050,6240,6240,6240,6240,0
|
|
20250310,140300,34228050,6240,6240,6240,6240,0
|
|
20250310,140200,34228050,6240,6240,6240,6240,0
|
|
20250310,140100,34228050,6240,6240,6240,6240,0
|
|
20250310,140000,34228050,6240,6240,6240,6240,0
|
|
20250310,135900,34228050,6240,6240,6240,6240,0
|
|
20250310,135800,34228050,6240,6240,6240,6240,0
|
|
20250310,135700,34228050,6240,6240,6240,6240,0
|
|
20250310,135600,34228050,6240,6240,6240,6240,0
|
|
20250310,135500,34228050,6240,6240,6240,6240,0
|
|
20250310,135400,34228050,6240,6240,6240,6240,0
|
|
20250310,135300,34228050,6240,6240,6240,6240,0
|
|
20250310,135200,34228050,6240,6240,6240,6240,0
|
|
20250310,135100,34228050,6240,6240,6240,6240,0
|
|
20250310,135000,34228050,6240,6240,6240,6240,0
|
|
20250310,134900,34228050,6240,6240,6240,6240,0
|
|
20250310,134800,34228050,6240,6240,6240,6240,0
|
|
20250310,134700,34228050,6240,6240,6240,6240,50
|
|
20250310,134600,33916050,6240,6240,6240,6240,0
|
|
20250310,134500,33916050,6240,6240,6240,6240,0
|
|
20250310,134400,33916050,6240,6240,6240,6240,0
|
|
20250310,134300,33916050,6240,6240,6240,6240,0
|
|
20250310,134200,33916050,6240,6240,6240,6240,0
|
|
20250310,134100,33916050,6240,6240,6240,6240,0
|
|
20250310,134000,33916050,6240,6240,6240,6240,0
|
|
20250310,133900,33916050,6240,6240,6240,6240,0
|
|
20250310,133800,33916050,6240,6240,6240,6240,0
|
|
20250310,133700,33916050,6240,6240,6240,6240,0
|
|
20250310,133600,33916050,6240,6240,6240,6240,0
|
|
20250310,133500,33916050,6240,6240,6240,6240,0
|
|
20250310,133400,33916050,6240,6240,6240,6240,0
|
|
20250310,133300,33916050,6240,6240,6240,6240,0
|
|
20250310,133200,33916050,6240,6240,6240,6240,0
|
|
20250310,133100,33916050,6240,6240,6240,6240,0
|
|
20250310,133000,33916050,6240,6240,6240,6240,0
|
|
20250310,132900,33916050,6240,6240,6240,6240,0
|
|
20250310,132800,33916050,6240,6240,6240,6240,0
|
|
20250310,132700,33916050,6240,6240,6240,6240,0
|
|
20250310,132600,33916050,6240,6240,6240,6240,0
|
|
20250310,132500,33916050,6240,6240,6240,6240,0
|
|
20250310,132400,33916050,6240,6240,6240,6240,0
|
|
20250310,132300,33916050,6240,6240,6240,6240,0
|
|
20250310,132200,33916050,6240,6240,6240,6240,0
|
|
20250310,132100,33916050,6240,6240,6240,6240,0
|
|
20250310,132000,33916050,6240,6240,6240,6240,0
|
|
20250310,131900,33916050,6240,6240,6240,6240,0
|
|
20250310,131800,33916050,6240,6240,6240,6240,0
|
|
20250310,131700,33916050,6240,6240,6240,6240,0
|
|
20250310,131600,33916050,6240,6240,6240,6240,0
|
|
20250310,131500,33916050,6240,6240,6240,6240,0
|
|
20250310,131400,33916050,6240,6240,6240,6240,0
|
|
20250310,131300,33916050,6240,6240,6240,6240,0
|
|
20250310,131200,33916050,6240,6240,6240,6240,0
|
|
20250310,131100,33916050,6240,6240,6240,6240,0
|
|
20250310,131000,33916050,6240,6240,6240,6240,0
|
|
20250310,130900,33916050,6240,6240,6240,6240,0
|
|
20250310,130800,33916050,6240,6240,6240,6240,0
|
|
20250310,130700,33916050,6240,6240,6240,6240,0
|
|
20250310,130600,33916050,6240,6240,6240,6240,0
|
|
20250310,130500,33916050,6240,6240,6240,6240,0
|
|
20250310,130400,33916050,6240,6240,6240,6240,0
|
|
20250310,130300,33916050,6240,6240,6240,6240,0
|
|
20250310,130200,33916050,6240,6240,6240,6240,0
|
|
20250310,130100,33916050,6240,6240,6240,6240,0
|
|
20250310,130000,33916050,6240,6240,6240,6240,0
|
|
20250310,125900,33916050,6240,6240,6240,6240,0
|
|
20250310,125800,33916050,6240,6240,6240,6240,0
|
|
20250310,125700,33916050,6240,6240,6240,6240,0
|
|
20250310,125600,33916050,6240,6240,6240,6240,0
|
|
20250310,125500,33916050,6240,6230,6240,6230,10
|
|
20250310,125400,33853700,6230,6230,6230,6230,0
|
|
20250310,125300,33853700,6230,6230,6230,6230,0
|
|
20250310,125200,33853700,6230,6230,6230,6230,0
|
|
20250310,125100,33853700,6230,6230,6230,6230,1
|
|
20250310,125000,33847470,6200,6200,6200,6200,0
|
|
20250310,124900,33847470,6200,6200,6200,6200,20
|
|
20250310,124800,33723470,6240,6240,6240,6240,0
|
|
20250310,124700,33723470,6240,6240,6240,6240,0
|
|
20250310,124600,33723470,6240,6240,6240,6240,1
|
|
20250310,124500,33717230,6200,6200,6200,6200,1000
|
|
20250310,124400,27517230,6240,6240,6240,6240,0
|
|
20250310,124300,27517230,6240,6240,6240,6240,1
|
|
20250310,124200,27510990,6190,6200,6200,6190,410
|
|
20250310,124100,24969790,6240,6240,6240,6240,0
|
|
20250310,124000,24969790,6240,6240,6240,6240,0
|
|
20250310,123900,24969790,6240,6240,6240,6240,0
|
|
20250310,123800,24969790,6240,6240,6240,6240,0
|
|
20250310,123700,24969790,6240,6240,6240,6240,0
|
|
20250310,123600,24969790,6240,6240,6240,6240,0
|
|
20250310,123500,24969790,6240,6240,6240,6240,0
|
|
20250310,123400,24969790,6240,6240,6240,6240,0
|
|
20250310,123300,24969790,6240,6240,6240,6240,0
|
|
20250310,123200,24969790,6240,6240,6240,6240,0
|
|
20250310,123100,24969790,6240,6240,6240,6240,0
|
|
20250310,123000,24969790,6240,6240,6240,6240,0
|
|
20250310,122900,24969790,6240,6240,6240,6240,0
|
|
20250310,122800,24969790,6240,6240,6240,6240,0
|
|
20250310,122700,24969790,6240,6240,6240,6240,0
|
|
20250310,122600,24969790,6240,6240,6240,6240,0
|
|
20250310,122500,24969790,6240,6240,6240,6240,1
|
|
20250310,122400,24963550,6200,6200,6200,6200,1
|
|
20250310,122300,24957350,6240,6240,6240,6240,0
|
|
20250310,122200,24957350,6240,6240,6240,6240,0
|
|
20250310,122100,24957350,6240,6240,6240,6240,0
|
|
20250310,122000,24957350,6240,6240,6240,6240,0
|
|
20250310,121900,24957350,6240,6240,6240,6240,0
|
|
20250310,121800,24957350,6240,6240,6240,6240,0
|
|
20250310,121700,24957350,6240,6240,6240,6240,0
|
|
20250310,121600,24957350,6240,6240,6240,6240,0
|
|
20250310,121500,24957350,6240,6240,6240,6240,0
|
|
20250310,121400,24957350,6240,6240,6240,6240,0
|
|
20250310,121300,24957350,6240,6240,6240,6240,0
|
|
20250310,121200,24957350,6240,6240,6240,6240,0
|
|
20250310,121100,24957350,6240,6240,6240,6240,0
|
|
20250310,121000,24957350,6240,6240,6240,6200,29
|
|
20250310,120900,24777470,6240,6240,6240,6240,0
|
|
20250310,120800,24777470,6240,6240,6240,6240,0
|
|
20250310,120700,24777470,6240,6240,6240,6240,0
|
|
20250310,120600,24777470,6240,6240,6240,6240,0
|
|
20250310,120500,24777470,6240,6240,6240,6240,1
|
|
20250310,120400,24771230,6240,6240,6240,6240,0
|
|
20250310,120300,24771230,6240,6240,6240,6240,0
|
|
20250310,120200,24771230,6240,6240,6240,6240,0
|
|
20250310,120100,24771230,6240,6240,6240,6240,0
|
|
20250310,120000,24771230,6240,6240,6240,6240,0
|
|
20250310,115900,24771230,6240,6240,6240,6240,0
|
|
20250310,115800,24771230,6240,6240,6240,6240,0
|
|
20250310,115700,24771230,6240,6240,6240,6240,1
|
|
20250310,115600,24764990,6200,6240,6240,6200,38
|
|
20250310,115500,24527990,6240,6240,6240,6240,0
|
|
20250310,115400,24527990,6240,6240,6240,6240,0
|
|
20250310,115300,24527990,6240,6240,6240,6240,0
|
|
20250310,115200,24527990,6240,6240,6240,6240,0
|
|
20250310,115100,24527990,6240,6240,6240,6240,0
|
|
20250310,115000,24527990,6240,6240,6240,6240,0
|
|
20250310,114900,24527990,6240,6240,6240,6240,0
|
|
20250310,114800,24527990,6240,6240,6240,6240,0
|
|
20250310,114700,24527990,6240,6240,6240,6240,0
|
|
20250310,114600,24527990,6240,6240,6240,6240,0
|
|
20250310,114500,24527990,6240,6240,6240,6240,0
|
|
20250310,114400,24527990,6240,6240,6240,6240,0
|
|
20250310,114300,24527990,6240,6240,6240,6240,0
|
|
20250310,114200,24527990,6240,6240,6240,6240,0
|
|
20250310,114100,24527990,6240,6240,6240,6240,0
|
|
20250310,114000,24527990,6240,6240,6240,6240,0
|
|
20250310,113900,24527990,6240,6240,6240,6240,0
|
|
20250310,113800,24527990,6240,6240,6240,6240,0
|
|
20250310,113700,24527990,6240,6240,6240,6240,0
|
|
20250310,113600,24527990,6240,6240,6240,6240,0
|
|
20250310,113500,24527990,6240,6240,6240,6240,0
|
|
20250310,113400,24527990,6240,6240,6240,6240,0
|
|
20250310,113300,24527990,6240,6240,6240,6240,0
|
|
20250310,113200,24527990,6240,6240,6240,6240,0
|
|
20250310,113100,24527990,6240,6240,6240,6240,0
|
|
20250310,113000,24527990,6240,6240,6240,6240,0
|
|
20250310,112900,24527990,6240,6200,6240,6200,58
|
|
20250310,112800,24168350,6250,6250,6250,6250,0
|
|
20250310,112700,24168350,6250,6250,6250,6250,2
|
|
20250310,112600,24155850,6200,6200,6200,6200,1
|
|
20250310,112500,24149650,6250,6250,6250,6250,0
|
|
20250310,112400,24149650,6250,6250,6250,6250,0
|
|
20250310,112300,24149650,6250,6250,6250,6250,0
|
|
20250310,112200,24149650,6250,6240,6250,6200,342
|
|
20250310,112100,22013250,6250,6250,6250,6250,0
|
|
20250310,112000,22013250,6250,6250,6250,6250,0
|
|
20250310,111900,22013250,6250,6250,6250,6250,4
|
|
20250310,111800,21988250,6250,6200,6250,6200,23
|
|
20250310,111700,21845600,6270,6270,6270,6270,0
|
|
20250310,111600,21845600,6270,6270,6270,6270,0
|
|
20250310,111500,21845600,6270,6270,6270,6270,0
|
|
20250310,111400,21845600,6270,6270,6270,6270,0
|
|
20250310,111300,21845600,6270,6270,6270,6270,0
|
|
20250310,111200,21845600,6270,6270,6270,6270,0
|
|
20250310,111100,21845600,6270,6250,6270,6250,35
|
|
20250310,111000,21626510,6210,6230,6250,6210,16
|
|
20250310,110900,21526680,6250,6250,6250,6250,0
|
|
20250310,110800,21526680,6250,6250,6250,6250,0
|
|
20250310,110700,21526680,6250,6250,6250,6250,0
|
|
20250310,110600,21526680,6250,6250,6250,6250,1
|
|
20250310,110500,21520430,6210,6210,6210,6210,7
|
|
20250310,110400,21476960,6260,6260,6260,6260,0
|
|
20250310,110300,21476960,6260,6260,6260,6260,0
|
|
20250310,110200,21476960,6260,6260,6260,6260,5
|
|
20250310,110100,21445660,6260,6260,6260,6260,0
|
|
20250310,110000,21445660,6260,6260,6260,6260,0
|
|
20250310,105900,21445660,6260,6260,6260,6260,1
|
|
20250310,105800,21439400,6200,6200,6260,6170,20
|
|
20250310,105700,21315400,6170,6170,6170,6170,3
|
|
20250310,105600,21296890,6170,6170,6170,6170,0
|
|
20250310,105500,21296890,6170,6170,6170,6170,0
|
|
20250310,105400,21296890,6170,6200,6200,6170,29
|
|
20250310,105300,21117360,6260,6260,6260,6260,0
|
|
20250310,105200,21117360,6260,6260,6260,6260,0
|
|
20250310,105100,21117360,6260,6260,6260,6260,0
|
|
20250310,105000,21117360,6260,6190,6270,6190,8
|
|
20250310,104900,21067610,6200,6200,6200,6200,1
|
|
20250310,104800,21061410,6270,6270,6270,6270,0
|
|
20250310,104700,21061410,6270,6270,6270,6270,0
|
|
20250310,104600,21061410,6270,6270,6270,6270,0
|
|
20250310,104500,21061410,6270,6270,6270,6270,0
|
|
20250310,104400,21061410,6270,6270,6270,6270,0
|
|
20250310,104300,21061410,6270,6270,6270,6270,0
|
|
20250310,104200,21061410,6270,6200,6270,6180,56
|
|
20250310,104100,20713980,6200,6200,6270,6200,56
|
|
20250310,104000,20366650,6270,6200,6270,6190,73
|
|
20250310,103900,19912530,6270,6200,6270,6200,52
|
|
20250310,103800,19590000,6270,6270,6270,6270,0
|
|
20250310,103700,19590000,6270,6270,6270,6270,0
|
|
20250310,103600,19590000,6270,6200,6270,6200,125
|
|
20250310,103500,18813480,6200,6200,6270,6200,53
|
|
20250310,103400,18484750,6270,6200,6270,6200,53
|
|
20250310,103300,18155950,6270,6270,6270,6270,0
|
|
20250310,103200,18155950,6270,6200,6270,6200,164
|
|
20250310,103100,17139020,6270,6270,6270,6270,0
|
|
20250310,103000,17139020,6270,6270,6270,6270,0
|
|
20250310,102900,17139020,6270,6270,6270,6270,0
|
|
20250310,102800,17139020,6270,6270,6270,6270,0
|
|
20250310,102700,17139020,6270,6270,6270,6270,0
|
|
20250310,102600,17139020,6270,6270,6270,6270,0
|
|
20250310,102500,17139020,6270,6270,6270,6270,0
|
|
20250310,102400,17139020,6270,6200,6270,6200,54
|
|
20250310,102300,16804030,6280,6200,6280,6200,54
|
|
20250310,102200,16469030,6280,6200,6280,6200,54
|
|
20250310,102100,16134030,6280,6200,6280,6200,61
|
|
20250310,102000,15754970,6180,6200,6200,6180,7
|
|
20250310,101900,15711610,6280,6200,6280,6200,59
|
|
20250310,101800,15345260,6270,6200,6270,6200,23
|
|
20250310,101700,15202530,6280,6280,6280,6280,0
|
|
20250310,101600,15202530,6280,6280,6280,6280,1
|
|
20250310,101500,15196250,6260,6200,6260,6200,51
|
|
20250310,101400,14879990,6290,6290,6290,6290,0
|
|
20250310,101300,14879990,6290,6280,6290,6280,201
|
|
20250310,101200,13616090,6280,6280,6280,6280,0
|
|
20250310,101100,13616090,6280,6240,6280,6240,15
|
|
20250310,101000,13522280,6240,6240,6240,6240,0
|
|
20250310,100900,13522280,6240,6240,6240,6240,5
|
|
20250310,100800,13491080,6260,6260,6260,6260,0
|
|
20250310,100700,13491080,6260,6260,6260,6260,0
|
|
20250310,100600,13491080,6260,6260,6260,6260,0
|
|
20250310,100500,13491080,6260,6260,6260,6260,0
|
|
20250310,100400,13491080,6260,6260,6260,6260,0
|
|
20250310,100300,13491080,6260,6260,6260,6260,0
|
|
20250310,100200,13491080,6260,6260,6260,6260,0
|
|
20250310,100100,13491080,6260,6260,6260,6260,0
|
|
20250310,100000,13491080,6260,6260,6260,6260,0
|
|
20250310,095900,13491080,6260,6260,6260,6260,0
|
|
20250310,095800,13491080,6260,6250,6260,6250,10
|
|
20250310,095700,13428500,6150,6240,6240,6150,6
|
|
20250310,095600,13391150,6260,6200,6260,6150,58
|
|
20250310,095500,13034110,6260,6200,6260,6200,2
|
|
20250310,095400,13021650,6110,6220,6230,6110,157
|
|
20250310,095300,12053300,6290,6290,6290,6290,0
|
|
20250310,095200,12053300,6290,6290,6290,6290,8
|
|
20250310,095100,12002980,6290,6290,6290,6290,1
|
|
20250310,095000,11996690,6290,6290,6290,6290,0
|
|
20250310,094900,11996690,6290,6270,6290,6270,11
|
|
20250310,094800,11927650,6220,6220,6220,6220,1
|
|
20250310,094700,11921430,6310,6310,6310,6310,0
|
|
20250310,094600,11921430,6310,6310,6310,6310,0
|
|
20250310,094500,11921430,6310,6310,6310,6310,1
|
|
20250310,094400,11915120,6310,6310,6310,6310,0
|
|
20250310,094300,11915120,6310,6310,6310,6310,1
|
|
20250310,094200,11908810,6220,6220,6220,6220,11
|
|
20250310,094100,11840390,6320,6320,6320,6320,0
|
|
20250310,094000,11840390,6320,6310,6320,6260,107
|
|
20250310,093900,11165150,6310,6270,6310,6270,531
|
|
20250310,093800,7824310,6270,6260,6270,6260,500
|
|
20250310,093700,4689510,6270,6250,6270,6250,130
|
|
20250310,093600,3876820,6250,6250,6250,6250,0
|
|
20250310,093500,3876820,6250,6250,6250,6250,0
|
|
20250310,093400,3876820,6250,6250,6250,6250,0
|
|
20250310,093300,3876820,6250,6250,6250,6250,0
|
|
20250310,093200,3876820,6250,6250,6250,6250,0
|
|
20250310,093100,3876820,6250,6250,6250,6250,0
|
|
20250310,093000,3876820,6250,6250,6250,6250,1
|
|
20250310,092900,3870570,6250,6250,6250,6250,0
|
|
20250310,092800,3870570,6250,6200,6250,6200,40
|
|
20250310,092700,3621880,6200,6200,6200,6200,0
|
|
20250310,092600,3621880,6200,6200,6200,6200,51
|
|
20250310,092500,3305680,6180,6200,6200,6180,10
|
|
20250310,092400,3243800,6270,6270,6270,6270,0
|
|
20250310,092300,3243800,6270,6270,6270,6270,0
|
|
20250310,092200,3243800,6270,6270,6270,6270,3
|
|
20250310,092100,3224990,6270,6270,6270,6270,15
|
|
20250310,092000,3130940,6270,6200,6270,6180,59
|
|
20250310,091900,2764090,6270,6210,6270,6210,25
|
|
20250310,091800,2608540,6280,6280,6280,6280,1
|
|
20250310,091700,2602260,6290,6290,6290,6290,0
|
|
20250310,091600,2602260,6290,6250,6290,6250,113
|
|
20250310,091500,1895870,6250,6250,6250,6250,0
|
|
20250310,091400,1895870,6250,6250,6250,6250,0
|
|
20250310,091300,1895870,6250,6250,6250,6250,0
|
|
20250310,091200,1895870,6250,6250,6250,6250,0
|
|
20250310,091100,1895870,6250,6250,6250,6250,0
|
|
20250310,091000,1895870,6250,6250,6250,6250,0
|
|
20250310,090900,1895870,6250,6250,6250,6250,0
|
|
20250310,090800,1895870,6250,6250,6250,6250,0
|
|
20250310,090700,1895870,6250,6200,6250,6200,100
|
|
20250310,090600,1275520,6200,6200,6200,6200,0
|
|
20250310,090500,1275520,6200,6200,6200,6200,1
|
|
20250310,090400,1269320,6200,6200,6200,6200,1
|
|
20250310,090300,1263120,6200,6200,6200,6200,10
|
|
20250310,090200,1201120,6200,6200,6200,6200,0
|
|
20250310,090100,1201120,6200,6200,6280,6200,26
|
|
20250310,090000,1038320,6290,6300,6300,6140,165
|