669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,200600,57624970,3285,3285,3285,3285,930
|
|
20240307,200500,57624970,3285,3285,3285,3285,0
|
|
20240307,200400,57624970,3285,3285,3285,3285,0
|
|
20240307,200300,57624970,3285,3285,3285,3285,0
|
|
20240307,200200,57624970,3285,3285,3285,3285,0
|
|
20240307,200100,57624970,3285,3285,3285,3285,0
|
|
20240307,200000,57624970,3285,3285,3285,3285,0
|
|
20240307,195900,57624970,3285,3285,3285,3285,0
|
|
20240307,195800,57624970,3285,3285,3285,3285,0
|
|
20240307,195700,57624970,3285,3285,3285,3285,0
|
|
20240307,195600,57624970,3285,3285,3285,3285,0
|
|
20240307,195500,57624970,3285,3285,3285,3285,0
|
|
20240307,195400,57624970,3285,3285,3285,3285,0
|
|
20240307,195300,57624970,3285,3285,3285,3285,0
|
|
20240307,195200,57624970,3285,3285,3285,3285,0
|
|
20240307,195100,57624970,3285,3285,3285,3285,0
|
|
20240307,195000,57624970,3285,3285,3285,3285,0
|
|
20240307,194900,57624970,3285,3285,3285,3285,0
|
|
20240307,194800,57624970,3285,3285,3285,3285,0
|
|
20240307,194700,57624970,3285,3285,3285,3285,0
|
|
20240307,194600,57624970,3285,3285,3285,3285,0
|
|
20240307,194500,57624970,3285,3285,3285,3285,0
|
|
20240307,194400,57624970,3285,3285,3285,3285,0
|
|
20240307,194300,57624970,3285,3285,3285,3285,0
|
|
20240307,194200,57624970,3285,3285,3285,3285,0
|
|
20240307,194100,57624970,3285,3285,3285,3285,0
|
|
20240307,194000,57624970,3285,3285,3285,3285,0
|
|
20240307,193900,57624970,3285,3285,3285,3285,0
|
|
20240307,193800,57624970,3285,3285,3285,3285,0
|
|
20240307,193700,57624970,3285,3285,3285,3285,0
|
|
20240307,193600,57624970,3285,3285,3285,3285,930
|
|
20240307,193500,57624970,3285,3285,3285,3285,0
|
|
20240307,193400,57624970,3285,3285,3285,3285,0
|
|
20240307,193300,57624970,3285,3285,3285,3285,0
|
|
20240307,193200,57624970,3285,3285,3285,3285,0
|
|
20240307,193100,57624970,3285,3285,3285,3285,0
|
|
20240307,193000,57624970,3285,3285,3285,3285,0
|
|
20240307,192900,57624970,3285,3285,3285,3285,0
|
|
20240307,192800,57624970,3285,3285,3285,3285,0
|
|
20240307,192700,57624970,3285,3285,3285,3285,0
|
|
20240307,192600,57624970,3285,3285,3285,3285,0
|
|
20240307,192500,57624970,3285,3285,3285,3285,0
|
|
20240307,192400,57624970,3285,3285,3285,3285,0
|
|
20240307,192300,57624970,3285,3285,3285,3285,0
|
|
20240307,192200,57624970,3285,3285,3285,3285,0
|
|
20240307,192100,57624970,3285,3285,3285,3285,0
|
|
20240307,192000,57624970,3285,3285,3285,3285,0
|
|
20240307,191900,57624970,3285,3285,3285,3285,0
|
|
20240307,191800,57624970,3285,3285,3285,3285,0
|
|
20240307,191700,57624970,3285,3285,3285,3285,0
|
|
20240307,191600,57624970,3285,3285,3285,3285,0
|
|
20240307,191500,57624970,3285,3285,3285,3285,0
|
|
20240307,191400,57624970,3285,3285,3285,3285,0
|
|
20240307,191300,57624970,3285,3285,3285,3285,0
|
|
20240307,191200,57624970,3285,3285,3285,3285,0
|
|
20240307,191100,57624970,3285,3285,3285,3285,0
|
|
20240307,191000,57624970,3285,3285,3285,3285,0
|
|
20240307,190900,57624970,3285,3285,3285,3285,0
|
|
20240307,190800,57624970,3285,3285,3285,3285,0
|
|
20240307,190700,57624970,3285,3285,3285,3285,0
|
|
20240307,190600,57624970,3285,3285,3285,3285,930
|
|
20240307,190500,57624970,3285,3285,3285,3285,0
|
|
20240307,190400,57624970,3285,3285,3285,3285,0
|
|
20240307,190300,57624970,3285,3285,3285,3285,0
|
|
20240307,190200,57624970,3285,3285,3285,3285,0
|
|
20240307,190100,57624970,3285,3285,3285,3285,0
|
|
20240307,190000,57624970,3285,3285,3285,3285,0
|
|
20240307,185900,57624970,3285,3285,3285,3285,0
|
|
20240307,185800,57624970,3285,3285,3285,3285,0
|
|
20240307,185700,57624970,3285,3285,3285,3285,0
|
|
20240307,185600,57624970,3285,3285,3285,3285,0
|
|
20240307,185500,57624970,3285,3285,3285,3285,0
|
|
20240307,185400,57624970,3285,3285,3285,3285,0
|
|
20240307,185300,57624970,3285,3285,3285,3285,0
|
|
20240307,185200,57624970,3285,3285,3285,3285,0
|
|
20240307,185100,57624970,3285,3285,3285,3285,0
|
|
20240307,185000,57624970,3285,3285,3285,3285,0
|
|
20240307,184900,57624970,3285,3285,3285,3285,0
|
|
20240307,184800,57624970,3285,3285,3285,3285,0
|
|
20240307,184700,57624970,3285,3285,3285,3285,0
|
|
20240307,184600,57624970,3285,3285,3285,3285,0
|
|
20240307,184500,57624970,3285,3285,3285,3285,0
|
|
20240307,184400,57624970,3285,3285,3285,3285,0
|
|
20240307,184300,57624970,3285,3285,3285,3285,0
|
|
20240307,184200,57624970,3285,3285,3285,3285,0
|
|
20240307,184100,57624970,3285,3285,3285,3285,0
|
|
20240307,184000,57624970,3285,3285,3285,3285,0
|
|
20240307,183900,57624970,3285,3285,3285,3285,0
|
|
20240307,183800,57624970,3285,3285,3285,3285,0
|
|
20240307,183700,57624970,3285,3285,3285,3285,0
|
|
20240307,183600,57624970,3285,3285,3285,3285,930
|
|
20240307,183500,57624970,3285,3285,3285,3285,0
|
|
20240307,183400,57624970,3285,3285,3285,3285,0
|
|
20240307,183300,57624970,3285,3285,3285,3285,0
|
|
20240307,183200,57624970,3285,3285,3285,3285,0
|
|
20240307,183100,57624970,3285,3285,3285,3285,0
|
|
20240307,183000,57624970,3285,3285,3285,3285,0
|
|
20240307,182900,57624970,3285,3285,3285,3285,0
|
|
20240307,182800,57624970,3285,3285,3285,3285,0
|
|
20240307,182700,57624970,3285,3285,3285,3285,0
|
|
20240307,182600,57624970,3285,3285,3285,3285,0
|
|
20240307,182500,57624970,3285,3285,3285,3285,0
|
|
20240307,182400,57624970,3285,3285,3285,3285,0
|
|
20240307,182300,57624970,3285,3285,3285,3285,0
|
|
20240307,182200,57624970,3285,3285,3285,3285,0
|
|
20240307,182100,57624970,3285,3285,3285,3285,0
|
|
20240307,182000,57624970,3285,3285,3285,3285,0
|
|
20240307,181900,57624970,3285,3285,3285,3285,0
|
|
20240307,181800,57624970,3285,3285,3285,3285,0
|
|
20240307,181700,57624970,3285,3285,3285,3285,0
|
|
20240307,181600,57624970,3285,3285,3285,3285,0
|
|
20240307,181500,57624970,3285,3285,3285,3285,0
|
|
20240307,181400,57624970,3285,3285,3285,3285,0
|
|
20240307,181300,57624970,3285,3285,3285,3285,0
|
|
20240307,181200,57624970,3285,3285,3285,3285,0
|
|
20240307,181100,57624970,3285,3285,3285,3285,0
|
|
20240307,181000,57624970,3285,3285,3285,3285,0
|
|
20240307,180900,57624970,3285,3285,3285,3285,0
|
|
20240307,180800,57624970,3285,3285,3285,3285,0
|
|
20240307,180700,57624970,3285,3285,3285,3285,0
|
|
20240307,180600,57624970,3285,3285,3285,3285,930
|
|
20240307,180500,57624970,3285,3285,3285,3285,0
|
|
20240307,180400,57624970,3285,3285,3285,3285,0
|
|
20240307,180300,57624970,3285,3285,3285,3285,0
|
|
20240307,180200,57624970,3285,3285,3285,3285,0
|
|
20240307,180100,57624970,3285,3285,3285,3285,0
|
|
20240307,180000,57624970,3285,3285,3285,3285,0
|
|
20240307,175900,57624970,3285,3285,3285,3285,0
|
|
20240307,175800,57624970,3285,3285,3285,3285,0
|
|
20240307,175700,57624970,3285,3285,3285,3285,0
|
|
20240307,175600,57624970,3285,3285,3285,3285,0
|
|
20240307,175500,57624970,3285,3285,3285,3285,0
|
|
20240307,175400,57624970,3285,3285,3285,3285,0
|
|
20240307,175300,57624970,3285,3285,3285,3285,0
|
|
20240307,175200,57624970,3285,3285,3285,3285,0
|
|
20240307,175100,57624970,3285,3285,3285,3285,0
|
|
20240307,175000,57624970,3285,3285,3285,3285,0
|
|
20240307,174900,57624970,3285,3285,3285,3285,0
|
|
20240307,174800,57624970,3285,3285,3285,3285,0
|
|
20240307,174700,57624970,3285,3285,3285,3285,0
|
|
20240307,174600,57624970,3285,3285,3285,3285,0
|
|
20240307,174500,57624970,3285,3285,3285,3285,0
|
|
20240307,174400,57624970,3285,3285,3285,3285,0
|
|
20240307,174300,57624970,3285,3285,3285,3285,0
|
|
20240307,174200,57624970,3285,3285,3285,3285,0
|
|
20240307,174100,57624970,3285,3285,3285,3285,0
|
|
20240307,174000,57624970,3285,3285,3285,3285,0
|
|
20240307,173900,57624970,3285,3285,3285,3285,0
|
|
20240307,173800,57624970,3285,3285,3285,3285,0
|
|
20240307,173700,57624970,3285,3285,3285,3285,0
|
|
20240307,173600,57624970,3285,3285,3285,3285,930
|
|
20240307,173500,57624970,3285,3285,3285,3285,0
|
|
20240307,173400,57624970,3285,3285,3285,3285,0
|
|
20240307,173300,57624970,3285,3285,3285,3285,0
|
|
20240307,173200,57624970,3285,3285,3285,3285,0
|
|
20240307,173100,57624970,3285,3285,3285,3285,0
|
|
20240307,173000,57624970,3285,3285,3285,3285,0
|
|
20240307,172900,57624970,3285,3285,3285,3285,0
|
|
20240307,172800,57624970,3285,3285,3285,3285,0
|
|
20240307,172700,57624970,3285,3285,3285,3285,0
|
|
20240307,172600,57624970,3285,3285,3285,3285,0
|
|
20240307,172500,57624970,3285,3285,3285,3285,0
|
|
20240307,172400,57624970,3285,3285,3285,3285,0
|
|
20240307,172300,57624970,3285,3285,3285,3285,0
|
|
20240307,172200,57624970,3285,3285,3285,3285,0
|
|
20240307,172100,57624970,3285,3285,3285,3285,0
|
|
20240307,172000,57624970,3285,3285,3285,3285,0
|
|
20240307,171900,57624970,3285,3285,3285,3285,0
|
|
20240307,171800,57624970,3285,3285,3285,3285,0
|
|
20240307,171700,57624970,3285,3285,3285,3285,0
|
|
20240307,171600,57624970,3285,3285,3285,3285,0
|
|
20240307,171500,57624970,3285,3285,3285,3285,0
|
|
20240307,171400,57624970,3285,3285,3285,3285,0
|
|
20240307,171300,57624970,3285,3285,3285,3285,0
|
|
20240307,171200,57624970,3285,3285,3285,3285,0
|
|
20240307,171100,57624970,3285,3285,3285,3285,0
|
|
20240307,171000,57624970,3285,3285,3285,3285,0
|
|
20240307,170900,57624970,3285,3285,3285,3285,0
|
|
20240307,170800,57624970,3285,3285,3285,3285,0
|
|
20240307,170700,57624970,3285,3285,3285,3285,0
|
|
20240307,170600,57624970,3285,3285,3285,3285,930
|
|
20240307,170500,57624970,3285,3285,3285,3285,0
|
|
20240307,170400,57624970,3285,3285,3285,3285,0
|
|
20240307,170300,57624970,3285,3285,3285,3285,0
|
|
20240307,170200,57624970,3285,3285,3285,3285,0
|
|
20240307,170100,57624970,3285,3285,3285,3285,0
|
|
20240307,170000,57624970,3285,3285,3285,3285,0
|
|
20240307,165900,57624970,3285,3285,3285,3285,0
|
|
20240307,165800,57624970,3285,3285,3285,3285,0
|
|
20240307,165700,57624970,3285,3285,3285,3285,0
|
|
20240307,165600,57624970,3285,3285,3285,3285,0
|
|
20240307,165500,57624970,3285,3285,3285,3285,0
|
|
20240307,165400,57624970,3285,3285,3285,3285,0
|
|
20240307,165300,57624970,3285,3285,3285,3285,0
|
|
20240307,165200,57624970,3285,3285,3285,3285,0
|
|
20240307,165100,57624970,3285,3285,3285,3285,0
|
|
20240307,165000,57624970,3285,3285,3285,3285,0
|
|
20240307,164900,57624970,3285,3285,3285,3285,0
|
|
20240307,164800,57624970,3285,3285,3285,3285,0
|
|
20240307,164700,57624970,3285,3285,3285,3285,0
|
|
20240307,164600,57624970,3285,3285,3285,3285,0
|
|
20240307,164500,57624970,3285,3285,3285,3285,0
|
|
20240307,164400,57624970,3285,3285,3285,3285,0
|
|
20240307,164300,57624970,3285,3285,3285,3285,0
|
|
20240307,164200,57624970,3285,3285,3285,3285,0
|
|
20240307,164100,57624970,3285,3285,3285,3285,0
|
|
20240307,164000,57624970,3285,3285,3285,3285,0
|
|
20240307,163900,57624970,3285,3285,3285,3285,0
|
|
20240307,163800,57624970,3285,3285,3285,3285,0
|
|
20240307,163700,57624970,3285,3285,3285,3285,0
|
|
20240307,163600,57624970,3285,3285,3285,3285,930
|
|
20240307,163500,57624970,3285,3285,3285,3285,0
|
|
20240307,163400,57624970,3285,3285,3285,3285,0
|
|
20240307,163300,57624970,3285,3285,3285,3285,0
|
|
20240307,163200,57624970,3285,3285,3285,3285,0
|
|
20240307,163100,57624970,3285,3285,3285,3285,0
|
|
20240307,163000,57624970,3285,3285,3285,3285,0
|
|
20240307,162900,57624970,3285,3285,3285,3285,0
|
|
20240307,162800,57624970,3285,3285,3285,3285,0
|
|
20240307,162700,57624970,3285,3285,3285,3285,0
|
|
20240307,162600,57624970,3285,3285,3285,3285,0
|
|
20240307,162500,57624970,3285,3285,3285,3285,0
|
|
20240307,162400,57624970,3285,3285,3285,3285,0
|
|
20240307,162300,57624970,3285,3285,3285,3285,0
|
|
20240307,162200,57624970,3285,3285,3285,3285,0
|
|
20240307,162100,57624970,3285,3285,3285,3285,0
|
|
20240307,162000,57624970,3285,3285,3285,3285,0
|
|
20240307,161900,57624970,3285,3285,3285,3285,0
|
|
20240307,161800,57624970,3285,3285,3285,3285,0
|
|
20240307,161700,57624970,3285,3285,3285,3285,0
|
|
20240307,161600,57624970,3285,3285,3285,3285,0
|
|
20240307,161500,57624970,3285,3285,3285,3285,0
|
|
20240307,161400,57624970,3285,3285,3285,3285,0
|
|
20240307,161300,57624970,3285,3285,3285,3285,0
|
|
20240307,161200,57624970,3285,3285,3285,3285,0
|
|
20240307,161100,57624970,3285,3285,3285,3285,0
|
|
20240307,161000,57624970,3285,3285,3285,3285,0
|
|
20240307,160900,57624970,3285,3285,3285,3285,0
|
|
20240307,160800,57624970,3285,3285,3285,3285,0
|
|
20240307,160700,57624970,3285,3285,3285,3285,0
|
|
20240307,160600,57624970,3285,3285,3285,3285,930
|
|
20240307,160500,57624970,3285,3285,3285,3285,0
|
|
20240307,160400,57624970,3285,3285,3285,3285,0
|
|
20240307,160300,57624970,3285,3285,3285,3285,0
|
|
20240307,160200,57624970,3285,3285,3285,3285,0
|
|
20240307,160100,57624970,3285,3285,3285,3285,0
|
|
20240307,160000,57624970,3285,3285,3285,3285,0
|
|
20240307,155900,57624970,3285,3285,3285,3285,0
|
|
20240307,155800,57624970,3285,3285,3285,3285,0
|
|
20240307,155700,57624970,3285,3285,3285,3285,0
|
|
20240307,155600,57624970,3285,3285,3285,3285,0
|
|
20240307,155500,57624970,3285,3285,3285,3285,0
|
|
20240307,155400,57624970,3285,3285,3285,3285,0
|
|
20240307,155300,57624970,3285,3285,3285,3285,0
|
|
20240307,155200,57624970,3285,3285,3285,3285,0
|
|
20240307,155100,57624970,3285,3285,3285,3285,0
|
|
20240307,155000,57624970,3285,3285,3285,3285,0
|
|
20240307,154900,57624970,3285,3285,3285,3285,0
|
|
20240307,154800,57624970,3285,3285,3285,3285,0
|
|
20240307,154700,57624970,3285,3285,3285,3285,0
|
|
20240307,154600,57624970,3285,3285,3285,3285,0
|
|
20240307,154500,57624970,3285,3285,3285,3285,0
|
|
20240307,154400,57624970,3285,3285,3285,3285,0
|
|
20240307,154300,57624970,3285,3285,3285,3285,0
|
|
20240307,154200,57624970,3285,3285,3285,3285,0
|
|
20240307,154100,57624970,3285,3285,3285,3285,0
|
|
20240307,154000,57624970,3285,3285,3285,3285,0
|
|
20240307,153900,57624970,3285,3285,3285,3285,0
|
|
20240307,153800,57624970,3285,3285,3285,3285,0
|
|
20240307,153700,57624970,3285,3285,3285,3285,0
|
|
20240307,153600,57624970,3285,3285,3285,3285,930
|
|
20240307,153500,57624970,3285,3285,3285,3285,0
|
|
20240307,153400,57624970,3285,3285,3285,3285,0
|
|
20240307,153300,57624970,3285,3285,3285,3285,0
|
|
20240307,153200,57624970,3285,3285,3285,3285,0
|
|
20240307,153100,57624970,3285,3285,3285,3285,0
|
|
20240307,153000,57624970,3285,3285,3285,3285,930
|
|
20240307,152900,54569920,3280,3280,3280,3280,0
|
|
20240307,152800,54569920,3280,3280,3280,3280,0
|
|
20240307,152700,54569920,3280,3280,3280,3280,0
|
|
20240307,152600,54569920,3280,3280,3280,3280,0
|
|
20240307,152500,54569920,3280,3280,3280,3280,0
|
|
20240307,152400,54569920,3280,3280,3280,3280,0
|
|
20240307,152300,54569920,3280,3280,3280,3280,0
|
|
20240307,152200,54569920,3280,3280,3280,3280,0
|
|
20240307,152100,54569920,3280,3280,3280,3280,0
|
|
20240307,152000,54569920,3280,3280,3280,3280,0
|
|
20240307,151900,54569920,3280,3255,3280,3255,777
|
|
20240307,151800,52035870,3255,3250,3255,3245,46
|
|
20240307,151700,51886575,3260,3245,3260,3245,11
|
|
20240307,151600,51850820,3250,3260,3260,3250,3
|
|
20240307,151500,51841060,3245,3250,3250,3245,9
|
|
20240307,151400,51811845,3260,3250,3260,3245,411
|
|
20240307,151300,50474550,3245,3245,3245,3245,45
|
|
20240307,151200,50328525,3250,3250,3250,3250,2
|
|
20240307,151100,50322025,3245,3250,3250,3245,9
|
|
20240307,151000,50292810,3245,3250,3250,3245,9
|
|
20240307,150900,50263595,3245,3250,3250,3245,49
|
|
20240307,150800,50104570,3245,3245,3245,3245,200
|
|
20240307,150700,49455570,3245,3250,3250,3245,10
|
|
20240307,150600,49423105,3250,3250,3250,3245,10
|
|
20240307,150500,49390640,3245,3250,3250,3245,48
|
|
20240307,150400,49234865,3250,3250,3250,3250,6
|
|
20240307,150300,49215365,3265,3250,3265,3250,58
|
|
20240307,150200,49026025,3250,3250,3265,3250,65
|
|
20240307,150100,48814545,3250,3245,3250,3245,9
|
|
20240307,150000,48785330,3250,3245,3250,3245,10
|
|
20240307,145900,48752865,3245,3255,3255,3245,146
|
|
20240307,145800,48278395,3250,3250,3250,3250,7
|
|
20240307,145700,48255645,3250,3255,3255,3250,56
|
|
20240307,145600,48073585,3255,3245,3255,3245,143
|
|
20240307,145500,47608855,3250,3245,3250,3245,9
|
|
20240307,145400,47579640,3250,3250,3250,3250,1
|
|
20240307,145300,47576390,3250,3250,3250,3245,57
|
|
20240307,145200,47391365,3250,3245,3250,3245,9
|
|
20240307,145100,47362150,3250,3245,3250,3245,13
|
|
20240307,145000,47319935,3250,3250,3250,3250,2
|
|
20240307,144900,47313435,3245,3245,3245,3245,45
|
|
20240307,144800,47167410,3250,3245,3250,3245,9
|
|
20240307,144700,47138195,3250,3245,3250,3245,10
|
|
20240307,144600,47105730,3250,3245,3250,3245,9
|
|
20240307,144500,47076515,3245,3250,3250,3245,42
|
|
20240307,144400,46940215,3245,3245,3245,3245,7
|
|
20240307,144300,46917500,3250,3245,3250,3245,9
|
|
20240307,144200,46888285,3250,3245,3250,3245,46
|
|
20240307,144100,46739000,3260,3250,3280,3250,730
|
|
20240307,144000,44359395,3245,3250,3250,3245,9
|
|
20240307,143900,44330180,3245,3245,3245,3245,7
|
|
20240307,143800,44307465,3250,3245,3250,3245,10
|
|
20240307,143700,44275000,3250,3245,3250,3245,236
|
|
20240307,143600,43508230,3245,3240,3245,3240,52
|
|
20240307,143500,43339560,3245,3250,3250,3245,6
|
|
20240307,143400,43320080,3245,3240,3245,3240,23
|
|
20240307,143300,43245480,3240,3240,3240,3240,47
|
|
20240307,143200,43093200,3240,3240,3240,3240,110
|
|
20240307,143100,42736800,3240,3240,3240,3240,7
|
|
20240307,143000,42714120,3240,3240,3240,3240,7
|
|
20240307,142900,42691440,3240,3240,3240,3240,43
|
|
20240307,142800,42552120,3240,3240,3240,3240,150
|
|
20240307,142700,42066120,3240,3245,3245,3240,18
|
|
20240307,142600,42007795,3240,3240,3245,3240,435
|
|
20240307,142500,40598390,3240,3240,3240,3240,46
|
|
20240307,142400,40449350,3240,3240,3240,3240,7
|
|
20240307,142300,40426670,3240,3240,3240,3240,0
|
|
20240307,142200,40426670,3240,3240,3240,3240,7
|
|
20240307,142100,40403990,3240,3240,3240,3240,44
|
|
20240307,142000,40261430,3240,3240,3240,3240,7
|
|
20240307,141900,40238750,3240,3240,3240,3240,300
|
|
20240307,141800,39266750,3240,3240,3240,3240,7
|
|
20240307,141700,39244070,3240,3245,3245,3240,31
|
|
20240307,141600,39143510,3245,3245,3245,3245,7
|
|
20240307,141500,39120795,3245,3245,3245,3245,7
|
|
20240307,141400,39098080,3245,3245,3245,3245,300
|
|
20240307,141300,38124580,3245,3245,3245,3245,7
|
|
20240307,141200,38101865,3245,3250,3250,3245,17
|
|
20240307,141100,38046650,3250,3245,3250,3245,107
|
|
20240307,141000,37698935,3245,3245,3245,3245,0
|
|
20240307,140900,37698935,3245,3245,3250,3245,129
|
|
20240307,140800,37279845,3245,3245,3245,3245,23
|
|
20240307,140700,37205210,3245,3245,3245,3245,7
|
|
20240307,140600,37182495,3250,3240,3250,3240,15
|
|
20240307,140500,37133835,3245,3245,3245,3245,10
|
|
20240307,140400,37101385,3245,3250,3250,3245,35
|
|
20240307,140300,36987790,3245,3245,3245,3245,7
|
|
20240307,140200,36965075,3250,3245,3250,3245,11
|
|
20240307,140100,36929375,3245,3245,3245,3245,0
|
|
20240307,140000,36929375,3245,3245,3245,3245,86
|
|
20240307,135900,36650305,3245,3245,3245,3245,7
|
|
20240307,135800,36627590,3245,3245,3245,3245,7
|
|
20240307,135700,36604875,3245,3245,3245,3245,7
|
|
20240307,135600,36582160,3245,3245,3245,3245,38
|
|
20240307,135500,36458850,3245,3245,3245,3245,7
|
|
20240307,135400,36436135,3245,3245,3245,3245,7
|
|
20240307,135300,36413420,3245,3245,3245,3245,7
|
|
20240307,135200,36390705,3245,3245,3245,3245,38
|
|
20240307,135100,36267395,3245,3245,3245,3245,7
|
|
20240307,135000,36244680,3245,3245,3245,3245,50
|
|
20240307,134900,36082430,3240,3240,3240,3240,7
|
|
20240307,134800,36059750,3240,3240,3240,3240,37
|
|
20240307,134700,35939870,3240,3240,3240,3240,7
|
|
20240307,134600,35917190,3240,3240,3240,3240,7
|
|
20240307,134500,35894510,3240,3240,3240,3240,7
|
|
20240307,134400,35871830,3240,3240,3240,3240,47
|
|
20240307,134300,35719550,3240,3240,3240,3240,0
|
|
20240307,134200,35719550,3240,3240,3240,3240,7
|
|
20240307,134100,35696870,3240,3240,3240,3240,7
|
|
20240307,134000,35674190,3250,3240,3250,3240,107
|
|
20240307,133900,35326695,3240,3240,3240,3240,0
|
|
20240307,133800,35326695,3240,3240,3240,3240,7
|
|
20240307,133700,35304015,3240,3240,3240,3240,7
|
|
20240307,133600,35281335,3240,3240,3240,3240,7
|
|
20240307,133500,35258655,3240,3240,3240,3240,7
|
|
20240307,133400,35235975,3245,3245,3245,3245,0
|
|
20240307,133300,35235975,3245,3245,3245,3245,41
|
|
20240307,133200,35102930,3245,3245,3245,3245,7
|
|
20240307,133100,35080215,3245,3245,3245,3245,7
|
|
20240307,133000,35057500,3245,3245,3245,3245,0
|
|
20240307,132900,35057500,3245,3245,3245,3245,35
|
|
20240307,132800,34943925,3240,3240,3240,3240,46
|
|
20240307,132700,34794885,3240,3240,3240,3240,7
|
|
20240307,132600,34772205,3240,3240,3240,3240,7
|
|
20240307,132500,34749525,3245,3245,3245,3245,0
|
|
20240307,132400,34749525,3245,3240,3245,3240,17
|
|
20240307,132300,34694395,3240,3250,3250,3240,8
|
|
20240307,132200,34668465,3240,3240,3240,3240,8
|
|
20240307,132100,34642545,3245,3245,3245,3245,1
|
|
20240307,132000,34639300,3240,3240,3240,3240,45
|
|
20240307,131900,34493500,3240,3240,3240,3240,7
|
|
20240307,131800,34470820,3240,3245,3245,3240,54
|
|
20240307,131700,34295625,3240,3240,3240,3240,7
|
|
20240307,131600,34272945,3240,3240,3240,3240,39
|
|
20240307,131500,34146585,3240,3245,3245,3240,111
|
|
20240307,131400,33786425,3240,3240,3240,3240,7
|
|
20240307,131300,33763745,3240,3240,3240,3240,7
|
|
20240307,131200,33741065,3240,3240,3240,3240,37
|
|
20240307,131100,33621185,3240,3240,3240,3240,7
|
|
20240307,131000,33598505,3240,3240,3240,3240,7
|
|
20240307,130900,33575825,3240,3240,3240,3240,7
|
|
20240307,130800,33553145,3240,3240,3240,3240,39
|
|
20240307,130700,33426785,3240,3240,3240,3240,7
|
|
20240307,130600,33404105,3240,3240,3240,3240,7
|
|
20240307,130500,33381425,3240,3245,3245,3240,8
|
|
20240307,130400,33355500,3240,3240,3240,3240,44
|
|
20240307,130300,33212940,3240,3240,3240,3240,0
|
|
20240307,130200,33212940,3240,3245,3245,3240,8
|
|
20240307,130100,33187015,3240,3240,3240,3240,7
|
|
20240307,130000,33164335,3240,3240,3240,3240,44
|
|
20240307,125900,33021775,3240,3240,3240,3240,0
|
|
20240307,125800,33021775,3240,3240,3240,3240,7
|
|
20240307,125700,32999095,3240,3240,3240,3240,7
|
|
20240307,125600,32976415,3240,3240,3240,3240,7
|
|
20240307,125500,32953735,3240,3240,3240,3240,7
|
|
20240307,125400,32931055,3240,3240,3240,3240,0
|
|
20240307,125300,32931055,3240,3240,3240,3240,7
|
|
20240307,125200,32908375,3240,3240,3240,3240,7
|
|
20240307,125100,32885695,3240,3240,3240,3240,7
|
|
20240307,125000,32863015,3240,3240,3240,3240,0
|
|
20240307,124900,32863015,3240,3240,3240,3240,7
|
|
20240307,124800,32840335,3240,3240,3240,3240,7
|
|
20240307,124700,32817655,3240,3245,3245,3240,53
|
|
20240307,124600,32645705,3240,3240,3240,3240,7
|
|
20240307,124500,32623025,3240,3240,3240,3240,0
|
|
20240307,124400,32623025,3240,3245,3245,3240,8
|
|
20240307,124300,32597100,3240,3240,3240,3240,7
|
|
20240307,124200,32574420,3240,3240,3240,3240,7
|
|
20240307,124100,32551740,3240,3240,3240,3240,0
|
|
20240307,124000,32551740,3240,3240,3240,3240,7
|
|
20240307,123900,32529060,3240,3240,3240,3240,7
|
|
20240307,123800,32506380,3240,3240,3240,3240,7
|
|
20240307,123700,32483700,3240,3240,3240,3240,12
|
|
20240307,123600,32444820,3240,3240,3240,3240,0
|
|
20240307,123500,32444820,3240,3240,3240,3240,7
|
|
20240307,123400,32422140,3235,3235,3235,3235,7
|
|
20240307,123300,32399495,3235,3235,3235,3235,7
|
|
20240307,123200,32376850,3240,3240,3240,3240,0
|
|
20240307,123100,32376850,3240,3240,3240,3240,7
|
|
20240307,123000,32354170,3250,3240,3250,3240,278
|
|
20240307,122900,31450740,3240,3240,3240,3235,507
|
|
20240307,122800,29809595,3240,3240,3240,3240,7
|
|
20240307,122700,29786915,3240,3240,3240,3240,15
|
|
20240307,122600,29738315,3240,3240,3240,3240,7
|
|
20240307,122500,29715635,3240,3240,3240,3240,7
|
|
20240307,122400,29692955,3240,3240,3240,3240,7
|
|
20240307,122300,29670275,3240,3240,3240,3240,0
|
|
20240307,122200,29670275,3240,3240,3240,3240,7
|
|
20240307,122100,29647595,3240,3240,3240,3240,7
|
|
20240307,122000,29624915,3240,3240,3240,3240,7
|
|
20240307,121900,29602235,3240,3240,3240,3240,0
|
|
20240307,121800,29602235,3240,3240,3240,3240,7
|
|
20240307,121700,29579555,3240,3240,3240,3240,7
|
|
20240307,121600,29556875,3240,3240,3240,3240,7
|
|
20240307,121500,29534195,3240,3240,3240,3240,7
|
|
20240307,121400,29511515,3240,3240,3240,3240,0
|
|
20240307,121300,29511515,3240,3240,3240,3240,7
|
|
20240307,121200,29488835,3240,3240,3240,3240,7
|
|
20240307,121100,29466155,3240,3240,3240,3240,7
|
|
20240307,121000,29443475,3240,3240,3240,3240,0
|
|
20240307,120900,29443475,3240,3240,3240,3240,7
|
|
20240307,120800,29420795,3240,3240,3240,3240,7
|
|
20240307,120700,29398115,3240,3240,3240,3240,57
|
|
20240307,120600,29213435,3240,3240,3240,3240,7
|
|
20240307,120500,29190755,3240,3240,3240,3240,0
|
|
20240307,120400,29190755,3240,3240,3240,3240,7
|
|
20240307,120300,29168075,3240,3240,3240,3240,7
|
|
20240307,120200,29145395,3240,3240,3240,3240,7
|
|
20240307,120100,29122715,3260,3250,3260,3250,272
|
|
20240307,120000,28238035,3245,3245,3245,3245,7
|
|
20240307,115900,28215320,3245,3245,3245,3245,7
|
|
20240307,115800,28192605,3245,3245,3245,3245,7
|
|
20240307,115700,28169890,3245,3245,3245,3245,7
|
|
20240307,115600,28147175,3240,3240,3240,3240,0
|
|
20240307,115500,28147175,3240,3240,3240,3240,307
|
|
20240307,115400,27152495,3240,3240,3240,3240,7
|
|
20240307,115300,27129815,3240,3240,3240,3240,7
|
|
20240307,115200,27107135,3240,3240,3240,3240,0
|
|
20240307,115100,27107135,3240,3240,3240,3240,7
|
|
20240307,115000,27084455,3240,3240,3240,3240,7
|
|
20240307,114900,27061775,3245,3240,3245,3240,12
|
|
20240307,114800,27022870,3240,3240,3240,3240,7
|
|
20240307,114700,27000190,3245,3245,3245,3245,0
|
|
20240307,114600,27000190,3245,3245,3245,3245,2
|
|
20240307,114500,26993700,3240,3240,3240,3240,7
|
|
20240307,114400,26971020,3240,3240,3240,3240,7
|
|
20240307,114300,26948340,3240,3240,3240,3240,0
|
|
20240307,114200,26948340,3240,3240,3240,3240,7
|
|
20240307,114100,26925660,3240,3240,3240,3240,7
|
|
20240307,114000,26902980,3240,3240,3240,3240,7
|
|
20240307,113900,26880300,3240,3240,3240,3240,0
|
|
20240307,113800,26880300,3240,3240,3240,3240,7
|
|
20240307,113700,26857620,3240,3240,3240,3240,7
|
|
20240307,113600,26834940,3240,3240,3240,3240,7
|
|
20240307,113500,26812260,3240,3240,3240,3240,7
|
|
20240307,113400,26789580,3240,3240,3240,3240,0
|
|
20240307,113300,26789580,3240,3240,3240,3240,7
|
|
20240307,113200,26766900,3245,3245,3245,3240,1344
|
|
20240307,113100,22408835,3240,3250,3250,3240,599
|
|
20240307,113000,20464245,3245,3245,3245,3245,0
|
|
20240307,112900,20464245,3245,3245,3245,3245,7
|
|
20240307,112800,20441530,3245,3245,3245,3245,7
|
|
20240307,112700,20418815,3245,3245,3245,3245,7
|
|
20240307,112600,20396100,3245,3245,3245,3245,7
|
|
20240307,112500,20373385,3245,3245,3245,3245,0
|
|
20240307,112400,20373385,3245,3245,3245,3245,7
|
|
20240307,112300,20350670,3245,3245,3245,3245,7
|
|
20240307,112200,20327955,3245,3245,3245,3245,7
|
|
20240307,112100,20305240,3245,3245,3245,3245,0
|
|
20240307,112000,20305240,3245,3245,3245,3245,7
|
|
20240307,111900,20282525,3245,3245,3245,3245,7
|
|
20240307,111800,20259810,3245,3245,3245,3245,7
|
|
20240307,111700,20237095,3245,3245,3245,3245,8
|
|
20240307,111600,20211135,3245,3245,3245,3245,0
|
|
20240307,111500,20211135,3245,3245,3245,3245,8
|
|
20240307,111400,20185175,3245,3245,3245,3245,8
|
|
20240307,111300,20159215,3255,3255,3255,3245,10
|
|
20240307,111200,20126745,3255,3255,3255,3255,6
|
|
20240307,111100,20107215,3245,3245,3245,3245,8
|
|
20240307,111000,20081255,3260,3250,3260,3250,19
|
|
20240307,110900,20019470,3245,3250,3250,3245,1901
|
|
20240307,110800,13850220,3250,3250,3250,3250,8
|
|
20240307,110700,13824220,3250,3250,3250,3250,0
|
|
20240307,110600,13824220,3250,3250,3250,3250,8
|
|
20240307,110500,13798220,3250,3250,3250,3250,8
|
|
20240307,110400,13772220,3250,3250,3250,3250,8
|
|
20240307,110300,13746220,3250,3250,3250,3250,0
|
|
20240307,110200,13746220,3250,3250,3250,3250,8
|
|
20240307,110100,13720220,3250,3250,3250,3250,8
|
|
20240307,110000,13694220,3255,3255,3255,3255,72
|
|
20240307,105900,13459860,3260,3260,3260,3260,0
|
|
20240307,105800,13459860,3260,3260,3260,3260,0
|
|
20240307,105700,13459860,3260,3260,3260,3260,0
|
|
20240307,105600,13459860,3260,3260,3260,3260,0
|
|
20240307,105500,13459860,3260,3260,3260,3260,0
|
|
20240307,105400,13459860,3260,3260,3260,3260,0
|
|
20240307,105300,13459860,3260,3260,3260,3260,0
|
|
20240307,105200,13459860,3260,3260,3260,3260,11
|
|
20240307,105100,13424000,3260,3260,3260,3260,0
|
|
20240307,105000,13424000,3260,3260,3260,3260,1
|
|
20240307,104900,13420740,3250,3250,3250,3250,38
|
|
20240307,104800,13297240,3250,3250,3250,3250,0
|
|
20240307,104700,13297240,3250,3250,3250,3250,0
|
|
20240307,104600,13297240,3250,3250,3250,3250,0
|
|
20240307,104500,13297240,3250,3250,3250,3250,0
|
|
20240307,104400,13297240,3250,3250,3250,3250,0
|
|
20240307,104300,13297240,3250,3250,3250,3250,0
|
|
20240307,104200,13297240,3250,3250,3250,3250,20
|
|
20240307,104100,13232240,3260,3260,3260,3260,0
|
|
20240307,104000,13232240,3260,3260,3260,3260,0
|
|
20240307,103900,13232240,3260,3260,3260,3260,0
|
|
20240307,103800,13232240,3260,3260,3260,3260,0
|
|
20240307,103700,13232240,3260,3260,3260,3260,0
|
|
20240307,103600,13232240,3260,3260,3260,3260,50
|
|
20240307,103500,13069240,3260,3260,3260,3260,30
|
|
20240307,103400,12971440,3250,3250,3250,3250,0
|
|
20240307,103300,12971440,3250,3250,3250,3250,0
|
|
20240307,103200,12971440,3250,3250,3250,3250,0
|
|
20240307,103100,12971440,3250,3250,3250,3250,0
|
|
20240307,103000,12971440,3250,3250,3250,3250,1000
|
|
20240307,102900,9721440,3250,3255,3255,3250,75
|
|
20240307,102800,9477680,3255,3255,3255,3255,0
|
|
20240307,102700,9477680,3255,3255,3255,3255,0
|
|
20240307,102600,9477680,3255,3255,3255,3255,0
|
|
20240307,102500,9477680,3255,3255,3255,3255,0
|
|
20240307,102400,9477680,3255,3255,3255,3255,0
|
|
20240307,102300,9477680,3255,3255,3255,3255,0
|
|
20240307,102200,9477680,3255,3255,3255,3255,11
|
|
20240307,102100,9441875,3260,3260,3260,3260,0
|
|
20240307,102000,9441875,3260,3260,3260,3260,0
|
|
20240307,101900,9441875,3260,3260,3260,3260,0
|
|
20240307,101800,9441875,3260,3260,3260,3260,31
|
|
20240307,101700,9340815,3260,3260,3260,3260,0
|
|
20240307,101600,9340815,3260,3260,3260,3260,0
|
|
20240307,101500,9340815,3260,3260,3260,3260,0
|
|
20240307,101400,9340815,3260,3260,3260,3260,0
|
|
20240307,101300,9340815,3260,3260,3260,3260,0
|
|
20240307,101200,9340815,3260,3260,3260,3260,10
|
|
20240307,101100,9308215,3260,3260,3260,3260,40
|
|
20240307,101000,9177815,3260,3260,3260,3260,0
|
|
20240307,100900,9177815,3260,3260,3260,3260,0
|
|
20240307,100800,9177815,3260,3260,3260,3260,0
|
|
20240307,100700,9177815,3260,3260,3260,3260,0
|
|
20240307,100600,9177815,3260,3260,3260,3260,5
|
|
20240307,100500,9161515,3260,3260,3260,3260,0
|
|
20240307,100400,9161515,3260,3260,3260,3260,0
|
|
20240307,100300,9161515,3260,3260,3260,3260,0
|
|
20240307,100200,9161515,3260,3260,3260,3260,5
|
|
20240307,100100,9145215,3260,3260,3260,3260,0
|
|
20240307,100000,9145215,3260,3260,3260,3260,3
|
|
20240307,095900,9135435,3260,3260,3260,3260,0
|
|
20240307,095800,9135435,3260,3260,3260,3260,0
|
|
20240307,095700,9135435,3260,3260,3260,3260,8
|
|
20240307,095600,9109355,3260,3260,3260,3260,30
|
|
20240307,095500,9011555,3260,3260,3260,3260,0
|
|
20240307,095400,9011555,3260,3260,3260,3260,0
|
|
20240307,095300,9011555,3260,3260,3260,3260,0
|
|
20240307,095200,9011555,3260,3260,3260,3260,0
|
|
20240307,095100,9011555,3260,3260,3260,3260,103
|
|
20240307,095000,8675775,3260,3260,3260,3260,0
|
|
20240307,094900,8675775,3260,3260,3260,3260,0
|
|
20240307,094800,8675775,3260,3260,3260,3260,0
|
|
20240307,094700,8675775,3260,3260,3260,3260,19
|
|
20240307,094600,8613835,3260,3260,3260,3260,0
|
|
20240307,094500,8613835,3260,3260,3260,3260,18
|
|
20240307,094400,8555155,3260,3260,3260,3260,0
|
|
20240307,094300,8555155,3260,3260,3260,3260,0
|
|
20240307,094200,8555155,3260,3260,3260,3260,0
|
|
20240307,094100,8555155,3260,3260,3260,3260,0
|
|
20240307,094000,8555155,3260,3260,3260,3260,0
|
|
20240307,093900,8555155,3260,3260,3260,3260,0
|
|
20240307,093800,8555155,3260,3260,3260,3260,5
|
|
20240307,093700,8538855,3260,3260,3260,3260,2
|
|
20240307,093600,8532335,3250,3250,3250,3250,23
|
|
20240307,093500,8457585,3260,3260,3260,3260,3
|
|
20240307,093400,8447805,3260,3255,3260,3255,144
|
|
20240307,093300,7978595,3255,3255,3255,3255,1
|
|
20240307,093200,7975340,3255,3255,3255,3255,5
|
|
20240307,093100,7959065,3255,3255,3255,3255,50
|
|
20240307,093000,7796315,3250,3250,3250,3250,0
|
|
20240307,092900,7796315,3250,3250,3250,3250,5
|
|
20240307,092800,7780065,3250,3250,3250,3250,5
|
|
20240307,092700,7763815,3250,3250,3250,3250,153
|
|
20240307,092600,7266565,3245,3245,3245,3245,1
|
|
20240307,092500,7263320,3245,3245,3245,3245,4
|
|
20240307,092400,7250340,3250,3250,3250,3250,45
|
|
20240307,092300,7104090,3250,3250,3250,3250,45
|
|
20240307,092200,6957840,3250,3250,3250,3250,8
|
|
20240307,092100,6931840,3250,3250,3250,3250,2
|
|
20240307,092000,6925340,3250,3245,3255,3245,29
|
|
20240307,091900,6831130,3245,3245,3245,3245,5
|
|
20240307,091800,6814905,3255,3255,3255,3255,1
|
|
20240307,091700,6811650,3250,3250,3255,3250,523
|
|
20240307,091600,5111885,3250,3250,3250,3250,0
|
|
20240307,091500,5111885,3250,3250,3250,3250,180
|
|
20240307,091400,4526885,3255,3255,3255,3255,1
|
|
20240307,091300,4523630,3255,3255,3255,3255,28
|
|
20240307,091200,4432490,3255,3255,3255,3255,0
|
|
20240307,091100,4432490,3255,3255,3255,3255,0
|
|
20240307,091000,4432490,3255,3260,3260,3255,2
|
|
20240307,090900,4425975,3255,3255,3255,3255,18
|
|
20240307,090800,4367385,3250,3250,3250,3250,500
|
|
20240307,090700,2742385,3250,3250,3250,3250,1
|
|
20240307,090600,2739135,3250,3250,3250,3250,0
|
|
20240307,090500,2739135,3250,3250,3250,3250,0
|
|
20240307,090400,2739135,3250,3250,3250,3250,192
|
|
20240307,090300,2115135,3270,3270,3270,3270,1
|
|
20240307,090200,2111865,3250,3270,3270,3250,595
|
|
20240307,090100,176730,3270,3270,3270,3270,0
|
|
20240307,090000,176730,3270,3285,3285,3270,54
|