653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,195000,63767710,3235,3235,3235,3235,217
|
|
20240311,194900,63767710,3235,3235,3235,3235,0
|
|
20240311,194800,63767710,3235,3235,3235,3235,0
|
|
20240311,194700,63767710,3235,3235,3235,3235,0
|
|
20240311,194600,63767710,3235,3235,3235,3235,0
|
|
20240311,194500,63767710,3235,3235,3235,3235,0
|
|
20240311,194400,63767710,3235,3235,3235,3235,0
|
|
20240311,194300,63767710,3235,3235,3235,3235,0
|
|
20240311,194200,63767710,3235,3235,3235,3235,0
|
|
20240311,194100,63767710,3235,3235,3235,3235,0
|
|
20240311,194000,63767710,3235,3235,3235,3235,0
|
|
20240311,193900,63767710,3235,3235,3235,3235,0
|
|
20240311,193800,63767710,3235,3235,3235,3235,0
|
|
20240311,193700,63767710,3235,3235,3235,3235,0
|
|
20240311,193600,63767710,3235,3235,3235,3235,0
|
|
20240311,193500,63767710,3235,3235,3235,3235,0
|
|
20240311,193400,63767710,3235,3235,3235,3235,0
|
|
20240311,193300,63767710,3235,3235,3235,3235,0
|
|
20240311,193200,63767710,3235,3235,3235,3235,0
|
|
20240311,193100,63767710,3235,3235,3235,3235,0
|
|
20240311,193000,63767710,3235,3235,3235,3235,0
|
|
20240311,192900,63767710,3235,3235,3235,3235,0
|
|
20240311,192800,63767710,3235,3235,3235,3235,0
|
|
20240311,192700,63767710,3235,3235,3235,3235,0
|
|
20240311,192600,63767710,3235,3235,3235,3235,0
|
|
20240311,192500,63767710,3235,3235,3235,3235,0
|
|
20240311,192400,63767710,3235,3235,3235,3235,0
|
|
20240311,192300,63767710,3235,3235,3235,3235,0
|
|
20240311,192200,63767710,3235,3235,3235,3235,0
|
|
20240311,192100,63767710,3235,3235,3235,3235,0
|
|
20240311,192000,63767710,3235,3235,3235,3235,217
|
|
20240311,191900,63767710,3235,3235,3235,3235,0
|
|
20240311,191800,63767710,3235,3235,3235,3235,0
|
|
20240311,191700,63767710,3235,3235,3235,3235,0
|
|
20240311,191600,63767710,3235,3235,3235,3235,0
|
|
20240311,191500,63767710,3235,3235,3235,3235,0
|
|
20240311,191400,63767710,3235,3235,3235,3235,0
|
|
20240311,191300,63767710,3235,3235,3235,3235,0
|
|
20240311,191200,63767710,3235,3235,3235,3235,0
|
|
20240311,191100,63767710,3235,3235,3235,3235,0
|
|
20240311,191000,63767710,3235,3235,3235,3235,0
|
|
20240311,190900,63767710,3235,3235,3235,3235,0
|
|
20240311,190800,63767710,3235,3235,3235,3235,0
|
|
20240311,190700,63767710,3235,3235,3235,3235,0
|
|
20240311,190600,63767710,3235,3235,3235,3235,0
|
|
20240311,190500,63767710,3235,3235,3235,3235,0
|
|
20240311,190400,63767710,3235,3235,3235,3235,0
|
|
20240311,190300,63767710,3235,3235,3235,3235,0
|
|
20240311,190200,63767710,3235,3235,3235,3235,0
|
|
20240311,190100,63767710,3235,3235,3235,3235,0
|
|
20240311,190000,63767710,3235,3235,3235,3235,0
|
|
20240311,185900,63767710,3235,3235,3235,3235,0
|
|
20240311,185800,63767710,3235,3235,3235,3235,0
|
|
20240311,185700,63767710,3235,3235,3235,3235,0
|
|
20240311,185600,63767710,3235,3235,3235,3235,0
|
|
20240311,185500,63767710,3235,3235,3235,3235,0
|
|
20240311,185400,63767710,3235,3235,3235,3235,0
|
|
20240311,185300,63767710,3235,3235,3235,3235,0
|
|
20240311,185200,63767710,3235,3235,3235,3235,0
|
|
20240311,185100,63767710,3235,3235,3235,3235,0
|
|
20240311,185000,63767710,3235,3235,3235,3235,217
|
|
20240311,184900,63767710,3235,3235,3235,3235,0
|
|
20240311,184800,63767710,3235,3235,3235,3235,0
|
|
20240311,184700,63767710,3235,3235,3235,3235,0
|
|
20240311,184600,63767710,3235,3235,3235,3235,0
|
|
20240311,184500,63767710,3235,3235,3235,3235,0
|
|
20240311,184400,63767710,3235,3235,3235,3235,0
|
|
20240311,184300,63767710,3235,3235,3235,3235,0
|
|
20240311,184200,63767710,3235,3235,3235,3235,0
|
|
20240311,184100,63767710,3235,3235,3235,3235,0
|
|
20240311,184000,63767710,3235,3235,3235,3235,0
|
|
20240311,183900,63767710,3235,3235,3235,3235,0
|
|
20240311,183800,63767710,3235,3235,3235,3235,0
|
|
20240311,183700,63767710,3235,3235,3235,3235,0
|
|
20240311,183600,63767710,3235,3235,3235,3235,0
|
|
20240311,183500,63767710,3235,3235,3235,3235,0
|
|
20240311,183400,63767710,3235,3235,3235,3235,0
|
|
20240311,183300,63767710,3235,3235,3235,3235,0
|
|
20240311,183200,63767710,3235,3235,3235,3235,0
|
|
20240311,183100,63767710,3235,3235,3235,3235,0
|
|
20240311,183000,63767710,3235,3235,3235,3235,0
|
|
20240311,182900,63767710,3235,3235,3235,3235,0
|
|
20240311,182800,63767710,3235,3235,3235,3235,0
|
|
20240311,182700,63767710,3235,3235,3235,3235,0
|
|
20240311,182600,63767710,3235,3235,3235,3235,0
|
|
20240311,182500,63767710,3235,3235,3235,3235,0
|
|
20240311,182400,63767710,3235,3235,3235,3235,0
|
|
20240311,182300,63767710,3235,3235,3235,3235,0
|
|
20240311,182200,63767710,3235,3235,3235,3235,0
|
|
20240311,182100,63767710,3235,3235,3235,3235,0
|
|
20240311,182000,63767710,3235,3235,3235,3235,217
|
|
20240311,181900,63767710,3235,3235,3235,3235,0
|
|
20240311,181800,63767710,3235,3235,3235,3235,0
|
|
20240311,181700,63767710,3235,3235,3235,3235,0
|
|
20240311,181600,63767710,3235,3235,3235,3235,0
|
|
20240311,181500,63767710,3235,3235,3235,3235,0
|
|
20240311,181400,63767710,3235,3235,3235,3235,0
|
|
20240311,181300,63767710,3235,3235,3235,3235,0
|
|
20240311,181200,63767710,3235,3235,3235,3235,0
|
|
20240311,181100,63767710,3235,3235,3235,3235,0
|
|
20240311,181000,63767710,3235,3235,3235,3235,0
|
|
20240311,180900,63767710,3235,3235,3235,3235,0
|
|
20240311,180800,63767710,3235,3235,3235,3235,0
|
|
20240311,180700,63767710,3235,3235,3235,3235,0
|
|
20240311,180600,63767710,3235,3235,3235,3235,0
|
|
20240311,180500,63767710,3235,3235,3235,3235,0
|
|
20240311,180400,63767710,3235,3235,3235,3235,0
|
|
20240311,180300,63767710,3235,3235,3235,3235,0
|
|
20240311,180200,63767710,3235,3235,3235,3235,0
|
|
20240311,180100,63767710,3235,3235,3235,3235,0
|
|
20240311,180000,63767710,3235,3235,3235,3235,0
|
|
20240311,175900,63767710,3235,3235,3235,3235,0
|
|
20240311,175800,63767710,3235,3235,3235,3235,0
|
|
20240311,175700,63767710,3235,3235,3235,3235,0
|
|
20240311,175600,63767710,3235,3235,3235,3235,0
|
|
20240311,175500,63767710,3235,3235,3235,3235,0
|
|
20240311,175400,63767710,3235,3235,3235,3235,0
|
|
20240311,175300,63767710,3235,3235,3235,3235,0
|
|
20240311,175200,63767710,3235,3235,3235,3235,0
|
|
20240311,175100,63767710,3235,3235,3235,3235,0
|
|
20240311,175000,63767710,3235,3235,3235,3235,217
|
|
20240311,174900,63767710,3235,3235,3235,3235,0
|
|
20240311,174800,63767710,3235,3235,3235,3235,0
|
|
20240311,174700,63767710,3235,3235,3235,3235,0
|
|
20240311,174600,63767710,3235,3235,3235,3235,0
|
|
20240311,174500,63767710,3235,3235,3235,3235,0
|
|
20240311,174400,63767710,3235,3235,3235,3235,0
|
|
20240311,174300,63767710,3235,3235,3235,3235,0
|
|
20240311,174200,63767710,3235,3235,3235,3235,0
|
|
20240311,174100,63767710,3235,3235,3235,3235,0
|
|
20240311,174000,63767710,3235,3235,3235,3235,0
|
|
20240311,173900,63767710,3235,3235,3235,3235,0
|
|
20240311,173800,63767710,3235,3235,3235,3235,0
|
|
20240311,173700,63767710,3235,3235,3235,3235,0
|
|
20240311,173600,63767710,3235,3235,3235,3235,0
|
|
20240311,173500,63767710,3235,3235,3235,3235,0
|
|
20240311,173400,63767710,3235,3235,3235,3235,0
|
|
20240311,173300,63767710,3235,3235,3235,3235,0
|
|
20240311,173200,63767710,3235,3235,3235,3235,0
|
|
20240311,173100,63767710,3235,3235,3235,3235,0
|
|
20240311,173000,63767710,3235,3235,3235,3235,0
|
|
20240311,172900,63767710,3235,3235,3235,3235,0
|
|
20240311,172800,63767710,3235,3235,3235,3235,0
|
|
20240311,172700,63767710,3235,3235,3235,3235,0
|
|
20240311,172600,63767710,3235,3235,3235,3235,0
|
|
20240311,172500,63767710,3235,3235,3235,3235,0
|
|
20240311,172400,63767710,3235,3235,3235,3235,0
|
|
20240311,172300,63767710,3235,3235,3235,3235,0
|
|
20240311,172200,63767710,3235,3235,3235,3235,0
|
|
20240311,172100,63767710,3235,3235,3235,3235,0
|
|
20240311,172000,63767710,3235,3235,3235,3235,217
|
|
20240311,171900,63767710,3235,3235,3235,3235,0
|
|
20240311,171800,63767710,3235,3235,3235,3235,0
|
|
20240311,171700,63767710,3235,3235,3235,3235,0
|
|
20240311,171600,63767710,3235,3235,3235,3235,0
|
|
20240311,171500,63767710,3235,3235,3235,3235,0
|
|
20240311,171400,63767710,3235,3235,3235,3235,0
|
|
20240311,171300,63767710,3235,3235,3235,3235,0
|
|
20240311,171200,63767710,3235,3235,3235,3235,0
|
|
20240311,171100,63767710,3235,3235,3235,3235,0
|
|
20240311,171000,63767710,3235,3235,3235,3235,0
|
|
20240311,170900,63767710,3235,3235,3235,3235,0
|
|
20240311,170800,63767710,3235,3235,3235,3235,0
|
|
20240311,170700,63767710,3235,3235,3235,3235,0
|
|
20240311,170600,63767710,3235,3235,3235,3235,0
|
|
20240311,170500,63767710,3235,3235,3235,3235,0
|
|
20240311,170400,63767710,3235,3235,3235,3235,0
|
|
20240311,170300,63767710,3235,3235,3235,3235,0
|
|
20240311,170200,63767710,3235,3235,3235,3235,0
|
|
20240311,170100,63767710,3235,3235,3235,3235,0
|
|
20240311,170000,63767710,3235,3235,3235,3235,0
|
|
20240311,165900,63767710,3235,3235,3235,3235,0
|
|
20240311,165800,63767710,3235,3235,3235,3235,0
|
|
20240311,165700,63767710,3235,3235,3235,3235,0
|
|
20240311,165600,63767710,3235,3235,3235,3235,0
|
|
20240311,165500,63767710,3235,3235,3235,3235,0
|
|
20240311,165400,63767710,3235,3235,3235,3235,0
|
|
20240311,165300,63767710,3235,3235,3235,3235,0
|
|
20240311,165200,63767710,3235,3235,3235,3235,0
|
|
20240311,165100,63767710,3235,3235,3235,3235,0
|
|
20240311,165000,63767710,3235,3235,3235,3235,217
|
|
20240311,164900,63767710,3235,3235,3235,3235,0
|
|
20240311,164800,63767710,3235,3235,3235,3235,0
|
|
20240311,164700,63767710,3235,3235,3235,3235,0
|
|
20240311,164600,63767710,3235,3235,3235,3235,0
|
|
20240311,164500,63767710,3235,3235,3235,3235,0
|
|
20240311,164400,63767710,3235,3235,3235,3235,0
|
|
20240311,164300,63767710,3235,3235,3235,3235,0
|
|
20240311,164200,63767710,3235,3235,3235,3235,0
|
|
20240311,164100,63767710,3235,3235,3235,3235,0
|
|
20240311,164000,63767710,3235,3235,3235,3235,0
|
|
20240311,163900,63767710,3235,3235,3235,3235,0
|
|
20240311,163800,63767710,3235,3235,3235,3235,0
|
|
20240311,163700,63767710,3235,3235,3235,3235,0
|
|
20240311,163600,63767710,3235,3235,3235,3235,0
|
|
20240311,163500,63767710,3235,3235,3235,3235,0
|
|
20240311,163400,63767710,3235,3235,3235,3235,0
|
|
20240311,163300,63767710,3235,3235,3235,3235,0
|
|
20240311,163200,63767710,3235,3235,3235,3235,0
|
|
20240311,163100,63767710,3235,3235,3235,3235,0
|
|
20240311,163000,63767710,3235,3235,3235,3235,0
|
|
20240311,162900,63767710,3235,3235,3235,3235,0
|
|
20240311,162800,63767710,3235,3235,3235,3235,0
|
|
20240311,162700,63767710,3235,3235,3235,3235,0
|
|
20240311,162600,63767710,3235,3235,3235,3235,0
|
|
20240311,162500,63767710,3235,3235,3235,3235,0
|
|
20240311,162400,63767710,3235,3235,3235,3235,0
|
|
20240311,162300,63767710,3235,3235,3235,3235,0
|
|
20240311,162200,63767710,3235,3235,3235,3235,0
|
|
20240311,162100,63767710,3235,3235,3235,3235,0
|
|
20240311,162000,63767710,3235,3235,3235,3235,217
|
|
20240311,161900,63767710,3235,3235,3235,3235,0
|
|
20240311,161800,63767710,3235,3235,3235,3235,0
|
|
20240311,161700,63767710,3235,3235,3235,3235,0
|
|
20240311,161600,63767710,3235,3235,3235,3235,0
|
|
20240311,161500,63767710,3235,3235,3235,3235,0
|
|
20240311,161400,63767710,3235,3235,3235,3235,0
|
|
20240311,161300,63767710,3235,3235,3235,3235,0
|
|
20240311,161200,63767710,3235,3235,3235,3235,0
|
|
20240311,161100,63767710,3235,3235,3235,3235,0
|
|
20240311,161000,63767710,3235,3235,3235,3235,0
|
|
20240311,160900,63767710,3235,3235,3235,3235,0
|
|
20240311,160800,63767710,3235,3235,3235,3235,0
|
|
20240311,160700,63767710,3235,3235,3235,3235,0
|
|
20240311,160600,63767710,3235,3235,3235,3235,0
|
|
20240311,160500,63767710,3235,3235,3235,3235,0
|
|
20240311,160400,63767710,3235,3235,3235,3235,0
|
|
20240311,160300,63767710,3235,3235,3235,3235,0
|
|
20240311,160200,63767710,3235,3235,3235,3235,0
|
|
20240311,160100,63767710,3235,3235,3235,3235,0
|
|
20240311,160000,63767710,3235,3235,3235,3235,0
|
|
20240311,155900,63767710,3235,3235,3235,3235,0
|
|
20240311,155800,63767710,3235,3235,3235,3235,0
|
|
20240311,155700,63767710,3235,3235,3235,3235,0
|
|
20240311,155600,63767710,3235,3235,3235,3235,0
|
|
20240311,155500,63767710,3235,3235,3235,3235,0
|
|
20240311,155400,63767710,3235,3235,3235,3235,0
|
|
20240311,155300,63767710,3235,3235,3235,3235,0
|
|
20240311,155200,63767710,3235,3235,3235,3235,0
|
|
20240311,155100,63767710,3235,3235,3235,3235,0
|
|
20240311,155000,63767710,3235,3235,3235,3235,217
|
|
20240311,154900,63767710,3235,3235,3235,3235,0
|
|
20240311,154800,63767710,3235,3235,3235,3235,0
|
|
20240311,154700,63767710,3235,3235,3235,3235,0
|
|
20240311,154600,63767710,3235,3235,3235,3235,0
|
|
20240311,154500,63767710,3235,3235,3235,3235,0
|
|
20240311,154400,63767710,3235,3235,3235,3235,0
|
|
20240311,154300,63767710,3235,3235,3235,3235,0
|
|
20240311,154200,63767710,3235,3235,3235,3235,0
|
|
20240311,154100,63767710,3235,3235,3235,3235,0
|
|
20240311,154000,63767710,3235,3235,3235,3235,0
|
|
20240311,153900,63767710,3235,3235,3235,3235,0
|
|
20240311,153800,63767710,3235,3235,3235,3235,0
|
|
20240311,153700,63767710,3235,3235,3235,3235,0
|
|
20240311,153600,63767710,3235,3235,3235,3235,0
|
|
20240311,153500,63767710,3235,3235,3235,3235,0
|
|
20240311,153400,63767710,3235,3235,3235,3235,0
|
|
20240311,153300,63767710,3235,3235,3235,3235,0
|
|
20240311,153200,63767710,3235,3235,3235,3235,0
|
|
20240311,153100,63767710,3235,3235,3235,3235,0
|
|
20240311,153000,63767710,3235,3235,3235,3235,217
|
|
20240311,152900,63065715,3235,3235,3235,3235,0
|
|
20240311,152800,63065715,3235,3235,3235,3235,0
|
|
20240311,152700,63065715,3235,3235,3235,3235,0
|
|
20240311,152600,63065715,3235,3235,3235,3235,0
|
|
20240311,152500,63065715,3235,3235,3235,3235,0
|
|
20240311,152400,63065715,3235,3235,3235,3235,0
|
|
20240311,152300,63065715,3235,3235,3235,3235,0
|
|
20240311,152200,63065715,3235,3235,3235,3235,0
|
|
20240311,152100,63065715,3235,3235,3235,3235,0
|
|
20240311,152000,63065715,3235,3235,3235,3235,0
|
|
20240311,151900,63065715,3235,3235,3235,3235,3
|
|
20240311,151800,63056010,3235,3235,3235,3235,20
|
|
20240311,151700,62991310,3235,3235,3235,3235,0
|
|
20240311,151600,62991310,3235,3235,3235,3235,0
|
|
20240311,151500,62991310,3235,3235,3235,3235,0
|
|
20240311,151400,62991310,3235,3235,3235,3235,0
|
|
20240311,151300,62991310,3235,3235,3235,3235,0
|
|
20240311,151200,62991310,3235,3235,3235,3235,0
|
|
20240311,151100,62991310,3235,3235,3235,3235,20
|
|
20240311,151000,62926610,3240,3240,3240,3240,9
|
|
20240311,150900,62897450,3235,3235,3235,3235,0
|
|
20240311,150800,62897450,3235,3235,3235,3235,48
|
|
20240311,150700,62742170,3235,3235,3235,3235,0
|
|
20240311,150600,62742170,3235,3235,3235,3235,0
|
|
20240311,150500,62742170,3235,3235,3235,3235,0
|
|
20240311,150400,62742170,3235,3235,3235,3235,0
|
|
20240311,150300,62742170,3235,3235,3235,3235,0
|
|
20240311,150200,62742170,3235,3235,3235,3235,0
|
|
20240311,150100,62742170,3235,3235,3235,3235,0
|
|
20240311,150000,62742170,3235,3235,3235,3235,0
|
|
20240311,145900,62742170,3235,3235,3235,3235,0
|
|
20240311,145800,62742170,3235,3235,3235,3235,0
|
|
20240311,145700,62742170,3235,3235,3235,3235,0
|
|
20240311,145600,62742170,3235,3235,3235,3235,0
|
|
20240311,145500,62742170,3235,3235,3235,3235,0
|
|
20240311,145400,62742170,3235,3235,3235,3235,0
|
|
20240311,145300,62742170,3235,3235,3235,3235,0
|
|
20240311,145200,62742170,3235,3235,3235,3235,0
|
|
20240311,145100,62742170,3235,3235,3235,3235,0
|
|
20240311,145000,62742170,3235,3235,3235,3235,0
|
|
20240311,144900,62742170,3235,3235,3235,3235,0
|
|
20240311,144800,62742170,3235,3235,3235,3235,13
|
|
20240311,144700,62700115,3235,3235,3235,3235,0
|
|
20240311,144600,62700115,3235,3235,3235,3235,0
|
|
20240311,144500,62700115,3235,3235,3235,3235,0
|
|
20240311,144400,62700115,3235,3235,3235,3235,0
|
|
20240311,144300,62700115,3235,3235,3235,3235,1
|
|
20240311,144200,62696880,3240,3240,3240,3240,0
|
|
20240311,144100,62696880,3240,3240,3240,3240,0
|
|
20240311,144000,62696880,3240,3240,3240,3240,0
|
|
20240311,143900,62696880,3240,3240,3240,3240,3
|
|
20240311,143800,62687160,3235,3235,3235,3235,0
|
|
20240311,143700,62687160,3235,3235,3235,3235,0
|
|
20240311,143600,62687160,3235,3235,3235,3235,1
|
|
20240311,143500,62683925,3240,3240,3240,3240,0
|
|
20240311,143400,62683925,3240,3240,3240,3240,0
|
|
20240311,143300,62683925,3240,3240,3240,3240,0
|
|
20240311,143200,62683925,3240,3240,3240,3240,0
|
|
20240311,143100,62683925,3240,3240,3240,3240,0
|
|
20240311,143000,62683925,3240,3240,3240,3240,0
|
|
20240311,142900,62683925,3240,3240,3240,3240,0
|
|
20240311,142800,62683925,3240,3240,3240,3240,0
|
|
20240311,142700,62683925,3240,3240,3240,3240,0
|
|
20240311,142600,62683925,3240,3240,3240,3240,0
|
|
20240311,142500,62683925,3240,3240,3240,3240,0
|
|
20240311,142400,62683925,3240,3240,3240,3240,41
|
|
20240311,142300,62551085,3235,3235,3235,3235,0
|
|
20240311,142200,62551085,3235,3235,3235,3235,0
|
|
20240311,142100,62551085,3235,3235,3235,3235,0
|
|
20240311,142000,62551085,3235,3235,3235,3235,0
|
|
20240311,141900,62551085,3235,3235,3235,3235,0
|
|
20240311,141800,62551085,3235,3235,3235,3235,0
|
|
20240311,141700,62551085,3235,3235,3235,3235,7
|
|
20240311,141600,62528440,3240,3240,3240,3240,0
|
|
20240311,141500,62528440,3240,3240,3240,3240,0
|
|
20240311,141400,62528440,3240,3240,3240,3240,0
|
|
20240311,141300,62528440,3240,3240,3240,3240,0
|
|
20240311,141200,62528440,3240,3240,3240,3240,0
|
|
20240311,141100,62528440,3240,3240,3240,3240,0
|
|
20240311,141000,62528440,3240,3240,3240,3240,0
|
|
20240311,140900,62528440,3240,3240,3240,3240,0
|
|
20240311,140800,62528440,3240,3240,3240,3240,0
|
|
20240311,140700,62528440,3240,3240,3240,3240,0
|
|
20240311,140600,62528440,3240,3240,3240,3240,0
|
|
20240311,140500,62528440,3240,3240,3240,3240,0
|
|
20240311,140400,62528440,3240,3240,3240,3240,0
|
|
20240311,140300,62528440,3240,3240,3240,3240,0
|
|
20240311,140200,62528440,3240,3240,3240,3240,0
|
|
20240311,140100,62528440,3240,3240,3240,3240,2
|
|
20240311,140000,62521960,3235,3235,3235,3235,0
|
|
20240311,135900,62521960,3235,3235,3235,3235,0
|
|
20240311,135800,62521960,3235,3240,3240,3235,33
|
|
20240311,135700,62415105,3240,3240,3240,3240,0
|
|
20240311,135600,62415105,3240,3240,3240,3240,0
|
|
20240311,135500,62415105,3240,3240,3240,3240,0
|
|
20240311,135400,62415105,3240,3240,3240,3240,0
|
|
20240311,135300,62415105,3240,3240,3240,3240,0
|
|
20240311,135200,62415105,3240,3240,3240,3240,0
|
|
20240311,135100,62415105,3240,3240,3240,3240,0
|
|
20240311,135000,62415105,3240,3240,3240,3240,2
|
|
20240311,134900,62408625,3240,3240,3240,3240,0
|
|
20240311,134800,62408625,3240,3240,3240,3240,0
|
|
20240311,134700,62408625,3240,3240,3240,3240,0
|
|
20240311,134600,62408625,3240,3240,3240,3240,0
|
|
20240311,134500,62408625,3240,3240,3240,3240,0
|
|
20240311,134400,62408625,3240,3240,3240,3240,0
|
|
20240311,134300,62408625,3240,3240,3240,3240,8
|
|
20240311,134200,62382705,3240,3240,3240,3240,0
|
|
20240311,134100,62382705,3240,3240,3240,3240,1
|
|
20240311,134000,62379465,3270,3270,3270,3270,0
|
|
20240311,133900,62379465,3270,3270,3270,3270,0
|
|
20240311,133800,62379465,3270,3270,3270,3270,0
|
|
20240311,133700,62379465,3270,3270,3270,3270,0
|
|
20240311,133600,62379465,3270,3270,3270,3270,0
|
|
20240311,133500,62379465,3270,3270,3270,3270,0
|
|
20240311,133400,62379465,3270,3270,3270,3270,0
|
|
20240311,133300,62379465,3270,3270,3270,3270,0
|
|
20240311,133200,62379465,3270,3270,3270,3270,0
|
|
20240311,133100,62379465,3270,3270,3270,3270,0
|
|
20240311,133000,62379465,3270,3270,3270,3270,0
|
|
20240311,132900,62379465,3270,3270,3270,3270,0
|
|
20240311,132800,62379465,3270,3270,3270,3270,0
|
|
20240311,132700,62379465,3270,3270,3270,3270,0
|
|
20240311,132600,62379465,3270,3270,3270,3270,0
|
|
20240311,132500,62379465,3270,3270,3270,3270,3
|
|
20240311,132400,62369655,3270,3270,3270,3270,0
|
|
20240311,132300,62369655,3270,3270,3270,3270,0
|
|
20240311,132200,62369655,3270,3270,3270,3270,0
|
|
20240311,132100,62369655,3270,3270,3270,3270,0
|
|
20240311,132000,62369655,3270,3270,3270,3270,0
|
|
20240311,131900,62369655,3270,3270,3270,3270,0
|
|
20240311,131800,62369655,3270,3270,3270,3270,0
|
|
20240311,131700,62369655,3270,3270,3270,3270,0
|
|
20240311,131600,62369655,3270,3270,3270,3270,0
|
|
20240311,131500,62369655,3270,3270,3270,3270,1
|
|
20240311,131400,62366385,3235,3235,3235,3235,0
|
|
20240311,131300,62366385,3235,3235,3235,3235,0
|
|
20240311,131200,62366385,3235,3235,3235,3235,0
|
|
20240311,131100,62366385,3235,3235,3235,3235,0
|
|
20240311,131000,62366385,3235,3235,3235,3235,0
|
|
20240311,130900,62366385,3235,3235,3235,3235,0
|
|
20240311,130800,62366385,3235,3235,3235,3235,0
|
|
20240311,130700,62366385,3235,3235,3235,3235,0
|
|
20240311,130600,62366385,3235,3235,3235,3235,0
|
|
20240311,130500,62366385,3235,3235,3235,3235,0
|
|
20240311,130400,62366385,3235,3235,3235,3235,0
|
|
20240311,130300,62366385,3235,3235,3235,3235,0
|
|
20240311,130200,62366385,3235,3235,3235,3235,0
|
|
20240311,130100,62366385,3235,3235,3235,3235,0
|
|
20240311,130000,62366385,3235,3235,3235,3235,0
|
|
20240311,125900,62366385,3235,3235,3235,3235,0
|
|
20240311,125800,62366385,3235,3235,3235,3235,0
|
|
20240311,125700,62366385,3235,3235,3235,3235,0
|
|
20240311,125600,62366385,3235,3235,3235,3235,0
|
|
20240311,125500,62366385,3235,3235,3235,3235,0
|
|
20240311,125400,62366385,3235,3235,3235,3235,0
|
|
20240311,125300,62366385,3235,3235,3235,3235,0
|
|
20240311,125200,62366385,3235,3235,3235,3235,0
|
|
20240311,125100,62366385,3235,3235,3235,3235,0
|
|
20240311,125000,62366385,3235,3235,3235,3235,0
|
|
20240311,124900,62366385,3235,3235,3235,3235,0
|
|
20240311,124800,62366385,3235,3235,3235,3235,0
|
|
20240311,124700,62366385,3235,3235,3235,3235,0
|
|
20240311,124600,62366385,3235,3235,3235,3235,0
|
|
20240311,124500,62366385,3235,3235,3235,3235,0
|
|
20240311,124400,62366385,3235,3235,3235,3235,0
|
|
20240311,124300,62366385,3235,3235,3235,3235,0
|
|
20240311,124200,62366385,3235,3235,3235,3235,0
|
|
20240311,124100,62366385,3235,3235,3235,3235,0
|
|
20240311,124000,62366385,3235,3235,3235,3235,0
|
|
20240311,123900,62366385,3235,3235,3235,3235,0
|
|
20240311,123800,62366385,3235,3235,3235,3235,0
|
|
20240311,123700,62366385,3235,3235,3235,3235,0
|
|
20240311,123600,62366385,3235,3235,3235,3235,0
|
|
20240311,123500,62366385,3235,3235,3235,3235,0
|
|
20240311,123400,62366385,3235,3235,3235,3235,0
|
|
20240311,123300,62366385,3235,3235,3235,3235,0
|
|
20240311,123200,62366385,3235,3235,3235,3235,0
|
|
20240311,123100,62366385,3235,3235,3235,3235,0
|
|
20240311,123000,62366385,3235,3235,3235,3235,0
|
|
20240311,122900,62366385,3235,3235,3235,3235,0
|
|
20240311,122800,62366385,3235,3235,3235,3235,0
|
|
20240311,122700,62366385,3235,3235,3235,3235,391
|
|
20240311,122600,61101500,3235,3235,3235,3235,0
|
|
20240311,122500,61101500,3235,3235,3235,3235,0
|
|
20240311,122400,61101500,3235,3260,3260,3235,1797
|
|
20240311,122300,55264995,3260,3260,3260,3260,0
|
|
20240311,122200,55264995,3260,3260,3260,3260,0
|
|
20240311,122100,55264995,3260,3260,3260,3260,0
|
|
20240311,122000,55264995,3260,3260,3260,3260,0
|
|
20240311,121900,55264995,3260,3260,3260,3260,10
|
|
20240311,121800,55232395,3260,3260,3260,3260,0
|
|
20240311,121700,55232395,3260,3260,3260,3260,0
|
|
20240311,121600,55232395,3260,3260,3260,3260,0
|
|
20240311,121500,55232395,3260,3260,3260,3260,0
|
|
20240311,121400,55232395,3260,3260,3260,3260,0
|
|
20240311,121300,55232395,3260,3260,3260,3260,0
|
|
20240311,121200,55232395,3260,3260,3260,3260,0
|
|
20240311,121100,55232395,3260,3260,3260,3260,5
|
|
20240311,121000,55216095,3260,3265,3265,3260,33
|
|
20240311,120900,55108465,3285,3285,3285,3285,0
|
|
20240311,120800,55108465,3285,3285,3285,3285,0
|
|
20240311,120700,55108465,3285,3285,3285,3285,0
|
|
20240311,120600,55108465,3285,3285,3285,3285,0
|
|
20240311,120500,55108465,3285,3285,3285,3285,0
|
|
20240311,120400,55108465,3285,3285,3285,3285,0
|
|
20240311,120300,55108465,3285,3285,3285,3285,0
|
|
20240311,120200,55108465,3285,3285,3285,3285,0
|
|
20240311,120100,55108465,3285,3285,3285,3285,0
|
|
20240311,120000,55108465,3285,3285,3285,3285,0
|
|
20240311,115900,55108465,3285,3285,3285,3285,0
|
|
20240311,115800,55108465,3285,3285,3285,3285,0
|
|
20240311,115700,55108465,3285,3285,3285,3285,0
|
|
20240311,115600,55108465,3285,3285,3285,3285,0
|
|
20240311,115500,55108465,3285,3285,3285,3285,0
|
|
20240311,115400,55108465,3285,3285,3285,3285,0
|
|
20240311,115300,55108465,3285,3285,3285,3285,0
|
|
20240311,115200,55108465,3285,3285,3285,3285,30
|
|
20240311,115100,55009915,3285,3285,3285,3285,9
|
|
20240311,115000,54980350,3285,3285,3285,3285,0
|
|
20240311,114900,54980350,3285,3285,3285,3285,0
|
|
20240311,114800,54980350,3285,3285,3285,3285,0
|
|
20240311,114700,54980350,3285,3285,3285,3285,0
|
|
20240311,114600,54980350,3285,3285,3285,3285,1
|
|
20240311,114500,54977065,3255,3255,3255,3255,0
|
|
20240311,114400,54977065,3255,3255,3255,3255,0
|
|
20240311,114300,54977065,3255,3255,3255,3255,0
|
|
20240311,114200,54977065,3255,3255,3255,3255,0
|
|
20240311,114100,54977065,3255,3255,3255,3255,0
|
|
20240311,114000,54977065,3255,3255,3255,3255,0
|
|
20240311,113900,54977065,3255,3255,3255,3255,0
|
|
20240311,113800,54977065,3255,3255,3255,3255,0
|
|
20240311,113700,54977065,3255,3255,3255,3255,0
|
|
20240311,113600,54977065,3255,3255,3255,3255,0
|
|
20240311,113500,54977065,3255,3255,3255,3255,0
|
|
20240311,113400,54977065,3255,3255,3255,3255,0
|
|
20240311,113300,54977065,3255,3255,3255,3255,0
|
|
20240311,113200,54977065,3255,3255,3255,3255,0
|
|
20240311,113100,54977065,3255,3255,3255,3255,0
|
|
20240311,113000,54977065,3255,3255,3255,3255,0
|
|
20240311,112900,54977065,3255,3255,3255,3255,0
|
|
20240311,112800,54977065,3255,3255,3255,3255,0
|
|
20240311,112700,54977065,3255,3255,3255,3255,0
|
|
20240311,112600,54977065,3255,3255,3255,3255,0
|
|
20240311,112500,54977065,3255,3255,3255,3255,0
|
|
20240311,112400,54977065,3255,3255,3255,3255,0
|
|
20240311,112300,54977065,3255,3255,3255,3255,0
|
|
20240311,112200,54977065,3255,3255,3255,3255,0
|
|
20240311,112100,54977065,3255,3255,3255,3255,0
|
|
20240311,112000,54977065,3255,3255,3255,3255,0
|
|
20240311,111900,54977065,3255,3255,3255,3255,3640
|
|
20240311,111800,43128865,3255,3255,3255,3255,0
|
|
20240311,111700,43128865,3255,3255,3255,3255,0
|
|
20240311,111600,43128865,3255,3255,3255,3255,860
|
|
20240311,111500,40329565,3250,3250,3250,3250,0
|
|
20240311,111400,40329565,3250,3250,3250,3250,0
|
|
20240311,111300,40329565,3250,3250,3250,3250,0
|
|
20240311,111200,40329565,3250,3250,3250,3250,0
|
|
20240311,111100,40329565,3250,3250,3250,3250,170
|
|
20240311,111000,39777065,3250,3250,3250,3250,0
|
|
20240311,110900,39777065,3250,3250,3250,3250,0
|
|
20240311,110800,39777065,3250,3250,3250,3250,0
|
|
20240311,110700,39777065,3250,3250,3250,3250,0
|
|
20240311,110600,39777065,3250,3255,3255,3250,577
|
|
20240311,110500,37901720,3290,3290,3290,3290,0
|
|
20240311,110400,37901720,3290,3290,3290,3290,0
|
|
20240311,110300,37901720,3290,3290,3290,3290,0
|
|
20240311,110200,37901720,3290,3290,3290,3290,0
|
|
20240311,110100,37901720,3290,3290,3290,3290,0
|
|
20240311,110000,37901720,3290,3260,3290,3260,1435
|
|
20240311,105900,33212850,3250,3250,3250,3250,0
|
|
20240311,105800,33212850,3250,3250,3250,3250,0
|
|
20240311,105700,33212850,3250,3250,3250,3250,0
|
|
20240311,105600,33212850,3250,3250,3250,3250,418
|
|
20240311,105500,31854350,3260,3260,3260,3260,301
|
|
20240311,105400,30873090,3260,3260,3260,3260,0
|
|
20240311,105300,30873090,3260,3260,3260,3260,0
|
|
20240311,105200,30873090,3260,3260,3260,3260,0
|
|
20240311,105100,30873090,3260,3260,3260,3260,20
|
|
20240311,105000,30807890,3260,3260,3260,3260,0
|
|
20240311,104900,30807890,3260,3260,3260,3260,0
|
|
20240311,104800,30807890,3260,3260,3260,3260,15
|
|
20240311,104700,30758990,3260,3260,3260,3260,0
|
|
20240311,104600,30758990,3260,3260,3260,3260,0
|
|
20240311,104500,30758990,3260,3260,3260,3260,0
|
|
20240311,104400,30758990,3260,3260,3260,3260,0
|
|
20240311,104300,30758990,3260,3260,3260,3260,0
|
|
20240311,104200,30758990,3260,3260,3260,3260,0
|
|
20240311,104100,30758990,3260,3260,3260,3260,0
|
|
20240311,104000,30758990,3260,3260,3260,3260,0
|
|
20240311,103900,30758990,3260,3260,3260,3260,0
|
|
20240311,103800,30758990,3260,3260,3260,3260,72
|
|
20240311,103700,30524270,3260,3260,3260,3260,0
|
|
20240311,103600,30524270,3260,3260,3260,3260,0
|
|
20240311,103500,30524270,3260,3260,3260,3260,0
|
|
20240311,103400,30524270,3260,3260,3260,3260,0
|
|
20240311,103300,30524270,3260,3260,3260,3260,20
|
|
20240311,103200,30459070,3235,3235,3235,3235,0
|
|
20240311,103100,30459070,3235,3235,3235,3235,0
|
|
20240311,103000,30459070,3235,3235,3235,3235,55
|
|
20240311,102900,30281145,3235,3235,3235,3235,0
|
|
20240311,102800,30281145,3235,3235,3235,3235,0
|
|
20240311,102700,30281145,3235,3235,3235,3235,0
|
|
20240311,102600,30281145,3235,3235,3235,3235,0
|
|
20240311,102500,30281145,3235,3235,3235,3235,0
|
|
20240311,102400,30281145,3235,3235,3235,3235,0
|
|
20240311,102300,30281145,3235,3235,3235,3235,0
|
|
20240311,102200,30281145,3235,3235,3235,3235,1
|
|
20240311,102100,30277910,3250,3250,3250,3250,0
|
|
20240311,102000,30277910,3250,3250,3250,3250,0
|
|
20240311,101900,30277910,3250,3250,3250,3250,11
|
|
20240311,101800,30242160,3250,3250,3250,3250,0
|
|
20240311,101700,30242160,3250,3250,3250,3250,0
|
|
20240311,101600,30242160,3250,3250,3250,3250,68
|
|
20240311,101500,30021160,3250,3250,3250,3250,100
|
|
20240311,101400,29696160,3265,3265,3265,3265,0
|
|
20240311,101300,29696160,3265,3265,3265,3265,0
|
|
20240311,101200,29696160,3265,3265,3265,3265,0
|
|
20240311,101100,29696160,3265,3265,3265,3265,0
|
|
20240311,101000,29696160,3265,3265,3265,3265,0
|
|
20240311,100900,29696160,3265,3270,3270,3265,500
|
|
20240311,100800,28063330,3270,3270,3270,3270,0
|
|
20240311,100700,28063330,3270,3270,3270,3270,0
|
|
20240311,100600,28063330,3270,3270,3270,3270,0
|
|
20240311,100500,28063330,3270,3270,3270,3270,0
|
|
20240311,100400,28063330,3270,3270,3270,3270,0
|
|
20240311,100300,28063330,3270,3270,3270,3270,0
|
|
20240311,100200,28063330,3270,3270,3270,3270,0
|
|
20240311,100100,28063330,3270,3270,3270,3270,0
|
|
20240311,100000,28063330,3270,3270,3270,3270,0
|
|
20240311,095900,28063330,3270,3270,3270,3270,0
|
|
20240311,095800,28063330,3270,3270,3270,3270,0
|
|
20240311,095700,28063330,3270,3270,3270,3270,1
|
|
20240311,095600,28060060,3270,3270,3270,3270,0
|
|
20240311,095500,28060060,3270,3270,3275,3270,716
|
|
20240311,095400,25718490,3270,3270,3270,3270,0
|
|
20240311,095300,25718490,3270,3270,3270,3270,0
|
|
20240311,095200,25718490,3270,3270,3270,3270,0
|
|
20240311,095100,25718490,3270,3270,3270,3270,4
|
|
20240311,095000,25705410,3265,3265,3265,3265,135
|
|
20240311,094900,25264635,3265,3265,3265,3265,0
|
|
20240311,094800,25264635,3265,3265,3265,3265,0
|
|
20240311,094700,25264635,3265,3265,3265,3265,0
|
|
20240311,094600,25264635,3265,3265,3265,3265,2
|
|
20240311,094500,25258105,3265,3265,3265,3265,1
|
|
20240311,094400,25254840,3265,3265,3265,3265,1
|
|
20240311,094300,25251575,3265,3265,3265,3265,3
|
|
20240311,094200,25241780,3255,3255,3255,3255,0
|
|
20240311,094100,25241780,3255,3250,3255,3250,758
|
|
20240311,094000,22778050,3235,3235,3235,3235,20
|
|
20240311,093900,22713350,3235,3235,3235,3235,37
|
|
20240311,093800,22593655,3235,3235,3235,3235,0
|
|
20240311,093700,22593655,3235,3235,3235,3235,0
|
|
20240311,093600,22593655,3235,3235,3235,3235,0
|
|
20240311,093500,22593655,3235,3235,3235,3235,20
|
|
20240311,093400,22528955,3225,3225,3225,3225,0
|
|
20240311,093300,22528955,3225,3260,3260,3215,1515
|
|
20240311,093200,17625760,3275,3275,3275,3275,54
|
|
20240311,093100,17448910,3280,3280,3280,3280,0
|
|
20240311,093000,17448910,3280,3280,3280,3280,601
|
|
20240311,092900,15477630,3290,3290,3290,3290,0
|
|
20240311,092800,15477630,3290,3290,3290,3290,0
|
|
20240311,092700,15477630,3290,3290,3290,3290,0
|
|
20240311,092600,15477630,3290,3290,3290,3290,1
|
|
20240311,092500,15474340,3260,3260,3260,3260,39
|
|
20240311,092400,15347200,3260,3260,3260,3260,16
|
|
20240311,092300,15295040,3250,3285,3285,3250,2237
|
|
20240311,092200,7970330,3300,3300,3300,3300,0
|
|
20240311,092100,7970330,3300,3300,3300,3300,1
|
|
20240311,092000,7967030,3285,3285,3285,3285,250
|
|
20240311,091900,7145780,3300,3300,3300,3300,0
|
|
20240311,091800,7145780,3300,3300,3300,3300,0
|
|
20240311,091700,7145780,3300,3300,3300,3300,0
|
|
20240311,091600,7145780,3300,3300,3300,3300,100
|
|
20240311,091500,6815780,3300,3295,3300,3295,203
|
|
20240311,091400,6146145,3300,3300,3300,3300,0
|
|
20240311,091300,6146145,3300,3300,3300,3300,0
|
|
20240311,091200,6146145,3300,3300,3300,3300,0
|
|
20240311,091100,6146145,3300,3300,3300,3300,0
|
|
20240311,091000,6146145,3300,3300,3300,3300,0
|
|
20240311,090900,6146145,3300,3300,3300,3300,0
|
|
20240311,090800,6146145,3300,3295,3300,3295,300
|
|
20240311,090700,5156575,3300,3300,3300,3300,0
|
|
20240311,090600,5156575,3300,3300,3300,3300,0
|
|
20240311,090500,5156575,3300,3285,3300,3285,717
|
|
20240311,090400,2795040,3285,3285,3285,3285,1
|
|
20240311,090300,2791755,3285,3285,3285,3285,0
|
|
20240311,090200,2791755,3285,3285,3285,3285,0
|
|
20240311,090100,2791755,3285,3285,3285,3285,95
|
|
20240311,090000,2479680,3280,3280,3280,3280,756
|