653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,195000,65464655,3260,3260,3260,3260,803
|
|
20240408,194900,65464655,3260,3260,3260,3260,0
|
|
20240408,194800,65464655,3260,3260,3260,3260,0
|
|
20240408,194700,65464655,3260,3260,3260,3260,0
|
|
20240408,194600,65464655,3260,3260,3260,3260,0
|
|
20240408,194500,65464655,3260,3260,3260,3260,0
|
|
20240408,194400,65464655,3260,3260,3260,3260,0
|
|
20240408,194300,65464655,3260,3260,3260,3260,0
|
|
20240408,194200,65464655,3260,3260,3260,3260,0
|
|
20240408,194100,65464655,3260,3260,3260,3260,0
|
|
20240408,194000,65464655,3260,3260,3260,3260,0
|
|
20240408,193900,65464655,3260,3260,3260,3260,0
|
|
20240408,193800,65464655,3260,3260,3260,3260,0
|
|
20240408,193700,65464655,3260,3260,3260,3260,0
|
|
20240408,193600,65464655,3260,3260,3260,3260,0
|
|
20240408,193500,65464655,3260,3260,3260,3260,0
|
|
20240408,193400,65464655,3260,3260,3260,3260,0
|
|
20240408,193300,65464655,3260,3260,3260,3260,0
|
|
20240408,193200,65464655,3260,3260,3260,3260,0
|
|
20240408,193100,65464655,3260,3260,3260,3260,0
|
|
20240408,193000,65464655,3260,3260,3260,3260,0
|
|
20240408,192900,65464655,3260,3260,3260,3260,0
|
|
20240408,192800,65464655,3260,3260,3260,3260,0
|
|
20240408,192700,65464655,3260,3260,3260,3260,0
|
|
20240408,192600,65464655,3260,3260,3260,3260,0
|
|
20240408,192500,65464655,3260,3260,3260,3260,0
|
|
20240408,192400,65464655,3260,3260,3260,3260,0
|
|
20240408,192300,65464655,3260,3260,3260,3260,0
|
|
20240408,192200,65464655,3260,3260,3260,3260,0
|
|
20240408,192100,65464655,3260,3260,3260,3260,0
|
|
20240408,192000,65464655,3260,3260,3260,3260,803
|
|
20240408,191900,65464655,3260,3260,3260,3260,0
|
|
20240408,191800,65464655,3260,3260,3260,3260,0
|
|
20240408,191700,65464655,3260,3260,3260,3260,0
|
|
20240408,191600,65464655,3260,3260,3260,3260,0
|
|
20240408,191500,65464655,3260,3260,3260,3260,0
|
|
20240408,191400,65464655,3260,3260,3260,3260,0
|
|
20240408,191300,65464655,3260,3260,3260,3260,0
|
|
20240408,191200,65464655,3260,3260,3260,3260,0
|
|
20240408,191100,65464655,3260,3260,3260,3260,0
|
|
20240408,191000,65464655,3260,3260,3260,3260,0
|
|
20240408,190900,65464655,3260,3260,3260,3260,0
|
|
20240408,190800,65464655,3260,3260,3260,3260,0
|
|
20240408,190700,65464655,3260,3260,3260,3260,0
|
|
20240408,190600,65464655,3260,3260,3260,3260,0
|
|
20240408,190500,65464655,3260,3260,3260,3260,0
|
|
20240408,190400,65464655,3260,3260,3260,3260,0
|
|
20240408,190300,65464655,3260,3260,3260,3260,0
|
|
20240408,190200,65464655,3260,3260,3260,3260,0
|
|
20240408,190100,65464655,3260,3260,3260,3260,0
|
|
20240408,190000,65464655,3260,3260,3260,3260,0
|
|
20240408,185900,65464655,3260,3260,3260,3260,0
|
|
20240408,185800,65464655,3260,3260,3260,3260,0
|
|
20240408,185700,65464655,3260,3260,3260,3260,0
|
|
20240408,185600,65464655,3260,3260,3260,3260,0
|
|
20240408,185500,65464655,3260,3260,3260,3260,0
|
|
20240408,185400,65464655,3260,3260,3260,3260,0
|
|
20240408,185300,65464655,3260,3260,3260,3260,0
|
|
20240408,185200,65464655,3260,3260,3260,3260,0
|
|
20240408,185100,65464655,3260,3260,3260,3260,0
|
|
20240408,185000,65464655,3260,3260,3260,3260,803
|
|
20240408,184900,65464655,3260,3260,3260,3260,0
|
|
20240408,184800,65464655,3260,3260,3260,3260,0
|
|
20240408,184700,65464655,3260,3260,3260,3260,0
|
|
20240408,184600,65464655,3260,3260,3260,3260,0
|
|
20240408,184500,65464655,3260,3260,3260,3260,0
|
|
20240408,184400,65464655,3260,3260,3260,3260,0
|
|
20240408,184300,65464655,3260,3260,3260,3260,0
|
|
20240408,184200,65464655,3260,3260,3260,3260,0
|
|
20240408,184100,65464655,3260,3260,3260,3260,0
|
|
20240408,184000,65464655,3260,3260,3260,3260,0
|
|
20240408,183900,65464655,3260,3260,3260,3260,0
|
|
20240408,183800,65464655,3260,3260,3260,3260,0
|
|
20240408,183700,65464655,3260,3260,3260,3260,0
|
|
20240408,183600,65464655,3260,3260,3260,3260,0
|
|
20240408,183500,65464655,3260,3260,3260,3260,0
|
|
20240408,183400,65464655,3260,3260,3260,3260,0
|
|
20240408,183300,65464655,3260,3260,3260,3260,0
|
|
20240408,183200,65464655,3260,3260,3260,3260,0
|
|
20240408,183100,65464655,3260,3260,3260,3260,0
|
|
20240408,183000,65464655,3260,3260,3260,3260,0
|
|
20240408,182900,65464655,3260,3260,3260,3260,0
|
|
20240408,182800,65464655,3260,3260,3260,3260,0
|
|
20240408,182700,65464655,3260,3260,3260,3260,0
|
|
20240408,182600,65464655,3260,3260,3260,3260,0
|
|
20240408,182500,65464655,3260,3260,3260,3260,0
|
|
20240408,182400,65464655,3260,3260,3260,3260,0
|
|
20240408,182300,65464655,3260,3260,3260,3260,0
|
|
20240408,182200,65464655,3260,3260,3260,3260,0
|
|
20240408,182100,65464655,3260,3260,3260,3260,0
|
|
20240408,182000,65464655,3260,3260,3260,3260,803
|
|
20240408,181900,65464655,3260,3260,3260,3260,0
|
|
20240408,181800,65464655,3260,3260,3260,3260,0
|
|
20240408,181700,65464655,3260,3260,3260,3260,0
|
|
20240408,181600,65464655,3260,3260,3260,3260,0
|
|
20240408,181500,65464655,3260,3260,3260,3260,0
|
|
20240408,181400,65464655,3260,3260,3260,3260,0
|
|
20240408,181300,65464655,3260,3260,3260,3260,0
|
|
20240408,181200,65464655,3260,3260,3260,3260,0
|
|
20240408,181100,65464655,3260,3260,3260,3260,0
|
|
20240408,181000,65464655,3260,3260,3260,3260,0
|
|
20240408,180900,65464655,3260,3260,3260,3260,0
|
|
20240408,180800,65464655,3260,3260,3260,3260,0
|
|
20240408,180700,65464655,3260,3260,3260,3260,0
|
|
20240408,180600,65464655,3260,3260,3260,3260,0
|
|
20240408,180500,65464655,3260,3260,3260,3260,0
|
|
20240408,180400,65464655,3260,3260,3260,3260,0
|
|
20240408,180300,65464655,3260,3260,3260,3260,0
|
|
20240408,180200,65464655,3260,3260,3260,3260,0
|
|
20240408,180100,65464655,3260,3260,3260,3260,0
|
|
20240408,180000,65464655,3260,3260,3260,3260,0
|
|
20240408,175900,65464655,3260,3260,3260,3260,0
|
|
20240408,175800,65464655,3260,3260,3260,3260,0
|
|
20240408,175700,65464655,3260,3260,3260,3260,0
|
|
20240408,175600,65464655,3260,3260,3260,3260,0
|
|
20240408,175500,65464655,3260,3260,3260,3260,0
|
|
20240408,175400,65464655,3260,3260,3260,3260,0
|
|
20240408,175300,65464655,3260,3260,3260,3260,0
|
|
20240408,175200,65464655,3260,3260,3260,3260,0
|
|
20240408,175100,65464655,3260,3260,3260,3260,0
|
|
20240408,175000,65464655,3260,3260,3260,3260,803
|
|
20240408,174900,65464655,3260,3260,3260,3260,0
|
|
20240408,174800,65464655,3260,3260,3260,3260,0
|
|
20240408,174700,65464655,3260,3260,3260,3260,0
|
|
20240408,174600,65464655,3260,3260,3260,3260,0
|
|
20240408,174500,65464655,3260,3260,3260,3260,0
|
|
20240408,174400,65464655,3260,3260,3260,3260,0
|
|
20240408,174300,65464655,3260,3260,3260,3260,0
|
|
20240408,174200,65464655,3260,3260,3260,3260,0
|
|
20240408,174100,65464655,3260,3260,3260,3260,0
|
|
20240408,174000,65464655,3260,3260,3260,3260,0
|
|
20240408,173900,65464655,3260,3260,3260,3260,0
|
|
20240408,173800,65464655,3260,3260,3260,3260,0
|
|
20240408,173700,65464655,3260,3260,3260,3260,0
|
|
20240408,173600,65464655,3260,3260,3260,3260,0
|
|
20240408,173500,65464655,3260,3260,3260,3260,0
|
|
20240408,173400,65464655,3260,3260,3260,3260,0
|
|
20240408,173300,65464655,3260,3260,3260,3260,0
|
|
20240408,173200,65464655,3260,3260,3260,3260,0
|
|
20240408,173100,65464655,3260,3260,3260,3260,0
|
|
20240408,173000,65464655,3260,3260,3260,3260,0
|
|
20240408,172900,65464655,3260,3260,3260,3260,0
|
|
20240408,172800,65464655,3260,3260,3260,3260,0
|
|
20240408,172700,65464655,3260,3260,3260,3260,0
|
|
20240408,172600,65464655,3260,3260,3260,3260,0
|
|
20240408,172500,65464655,3260,3260,3260,3260,0
|
|
20240408,172400,65464655,3260,3260,3260,3260,0
|
|
20240408,172300,65464655,3260,3260,3260,3260,0
|
|
20240408,172200,65464655,3260,3260,3260,3260,0
|
|
20240408,172100,65464655,3260,3260,3260,3260,0
|
|
20240408,172000,65464655,3260,3260,3260,3260,803
|
|
20240408,171900,65464655,3260,3260,3260,3260,0
|
|
20240408,171800,65464655,3260,3260,3260,3260,0
|
|
20240408,171700,65464655,3260,3260,3260,3260,0
|
|
20240408,171600,65464655,3260,3260,3260,3260,0
|
|
20240408,171500,65464655,3260,3260,3260,3260,0
|
|
20240408,171400,65464655,3260,3260,3260,3260,0
|
|
20240408,171300,65464655,3260,3260,3260,3260,0
|
|
20240408,171200,65464655,3260,3260,3260,3260,0
|
|
20240408,171100,65464655,3260,3260,3260,3260,0
|
|
20240408,171000,65464655,3260,3260,3260,3260,0
|
|
20240408,170900,65464655,3260,3260,3260,3260,0
|
|
20240408,170800,65464655,3260,3260,3260,3260,0
|
|
20240408,170700,65464655,3260,3260,3260,3260,0
|
|
20240408,170600,65464655,3260,3260,3260,3260,0
|
|
20240408,170500,65464655,3260,3260,3260,3260,0
|
|
20240408,170400,65464655,3260,3260,3260,3260,0
|
|
20240408,170300,65464655,3260,3260,3260,3260,0
|
|
20240408,170200,65464655,3260,3260,3260,3260,0
|
|
20240408,170100,65464655,3260,3260,3260,3260,0
|
|
20240408,170000,65464655,3260,3260,3260,3260,0
|
|
20240408,165900,65464655,3260,3260,3260,3260,0
|
|
20240408,165800,65464655,3260,3260,3260,3260,0
|
|
20240408,165700,65464655,3260,3260,3260,3260,0
|
|
20240408,165600,65464655,3260,3260,3260,3260,0
|
|
20240408,165500,65464655,3260,3260,3260,3260,0
|
|
20240408,165400,65464655,3260,3260,3260,3260,0
|
|
20240408,165300,65464655,3260,3260,3260,3260,0
|
|
20240408,165200,65464655,3260,3260,3260,3260,0
|
|
20240408,165100,65464655,3260,3260,3260,3260,0
|
|
20240408,165000,65464655,3260,3260,3260,3260,803
|
|
20240408,164900,65464655,3260,3260,3260,3260,0
|
|
20240408,164800,65464655,3260,3260,3260,3260,0
|
|
20240408,164700,65464655,3260,3260,3260,3260,0
|
|
20240408,164600,65464655,3260,3260,3260,3260,0
|
|
20240408,164500,65464655,3260,3260,3260,3260,0
|
|
20240408,164400,65464655,3260,3260,3260,3260,0
|
|
20240408,164300,65464655,3260,3260,3260,3260,0
|
|
20240408,164200,65464655,3260,3260,3260,3260,0
|
|
20240408,164100,65464655,3260,3260,3260,3260,0
|
|
20240408,164000,65464655,3260,3260,3260,3260,0
|
|
20240408,163900,65464655,3260,3260,3260,3260,0
|
|
20240408,163800,65464655,3260,3260,3260,3260,0
|
|
20240408,163700,65464655,3260,3260,3260,3260,0
|
|
20240408,163600,65464655,3260,3260,3260,3260,0
|
|
20240408,163500,65464655,3260,3260,3260,3260,0
|
|
20240408,163400,65464655,3260,3260,3260,3260,0
|
|
20240408,163300,65464655,3260,3260,3260,3260,0
|
|
20240408,163200,65464655,3260,3260,3260,3260,0
|
|
20240408,163100,65464655,3260,3260,3260,3260,0
|
|
20240408,163000,65464655,3260,3260,3260,3260,0
|
|
20240408,162900,65464655,3260,3260,3260,3260,0
|
|
20240408,162800,65464655,3260,3260,3260,3260,0
|
|
20240408,162700,65464655,3260,3260,3260,3260,0
|
|
20240408,162600,65464655,3260,3260,3260,3260,0
|
|
20240408,162500,65464655,3260,3260,3260,3260,0
|
|
20240408,162400,65464655,3260,3260,3260,3260,0
|
|
20240408,162300,65464655,3260,3260,3260,3260,0
|
|
20240408,162200,65464655,3260,3260,3260,3260,0
|
|
20240408,162100,65464655,3260,3260,3260,3260,0
|
|
20240408,162000,65464655,3260,3260,3260,3260,803
|
|
20240408,161900,65464655,3260,3260,3260,3260,0
|
|
20240408,161800,65464655,3260,3260,3260,3260,0
|
|
20240408,161700,65464655,3260,3260,3260,3260,0
|
|
20240408,161600,65464655,3260,3260,3260,3260,0
|
|
20240408,161500,65464655,3260,3260,3260,3260,0
|
|
20240408,161400,65464655,3260,3260,3260,3260,0
|
|
20240408,161300,65464655,3260,3260,3260,3260,0
|
|
20240408,161200,65464655,3260,3260,3260,3260,0
|
|
20240408,161100,65464655,3260,3260,3260,3260,0
|
|
20240408,161000,65464655,3260,3260,3260,3260,0
|
|
20240408,160900,65464655,3260,3260,3260,3260,0
|
|
20240408,160800,65464655,3260,3260,3260,3260,0
|
|
20240408,160700,65464655,3260,3260,3260,3260,0
|
|
20240408,160600,65464655,3260,3260,3260,3260,0
|
|
20240408,160500,65464655,3260,3260,3260,3260,0
|
|
20240408,160400,65464655,3260,3260,3260,3260,0
|
|
20240408,160300,65464655,3260,3260,3260,3260,0
|
|
20240408,160200,65464655,3260,3260,3260,3260,0
|
|
20240408,160100,65464655,3260,3260,3260,3260,0
|
|
20240408,160000,65464655,3260,3260,3260,3260,0
|
|
20240408,155900,65464655,3260,3260,3260,3260,0
|
|
20240408,155800,65464655,3260,3260,3260,3260,0
|
|
20240408,155700,65464655,3260,3260,3260,3260,0
|
|
20240408,155600,65464655,3260,3260,3260,3260,0
|
|
20240408,155500,65464655,3260,3260,3260,3260,0
|
|
20240408,155400,65464655,3260,3260,3260,3260,0
|
|
20240408,155300,65464655,3260,3260,3260,3260,0
|
|
20240408,155200,65464655,3260,3260,3260,3260,0
|
|
20240408,155100,65464655,3260,3260,3260,3260,0
|
|
20240408,155000,65464655,3260,3260,3260,3260,803
|
|
20240408,154900,65464655,3260,3260,3260,3260,0
|
|
20240408,154800,65464655,3260,3260,3260,3260,0
|
|
20240408,154700,65464655,3260,3260,3260,3260,0
|
|
20240408,154600,65464655,3260,3260,3260,3260,0
|
|
20240408,154500,65464655,3260,3260,3260,3260,0
|
|
20240408,154400,65464655,3260,3260,3260,3260,0
|
|
20240408,154300,65464655,3260,3260,3260,3260,0
|
|
20240408,154200,65464655,3260,3260,3260,3260,0
|
|
20240408,154100,65464655,3260,3260,3260,3260,0
|
|
20240408,154000,65464655,3260,3260,3260,3260,0
|
|
20240408,153900,65464655,3260,3260,3260,3260,0
|
|
20240408,153800,65464655,3260,3260,3260,3260,0
|
|
20240408,153700,65464655,3260,3260,3260,3260,0
|
|
20240408,153600,65464655,3260,3260,3260,3260,0
|
|
20240408,153500,65464655,3260,3260,3260,3260,0
|
|
20240408,153400,65464655,3260,3260,3260,3260,0
|
|
20240408,153300,65464655,3260,3260,3260,3260,0
|
|
20240408,153200,65464655,3260,3260,3260,3260,0
|
|
20240408,153100,65464655,3260,3260,3260,3260,0
|
|
20240408,153000,65464655,3260,3260,3260,3260,803
|
|
20240408,152900,62846875,3255,3255,3255,3255,0
|
|
20240408,152800,62846875,3255,3255,3255,3255,0
|
|
20240408,152700,62846875,3255,3255,3255,3255,0
|
|
20240408,152600,62846875,3255,3255,3255,3255,0
|
|
20240408,152500,62846875,3255,3255,3255,3255,0
|
|
20240408,152400,62846875,3255,3255,3255,3255,0
|
|
20240408,152300,62846875,3255,3255,3255,3255,0
|
|
20240408,152200,62846875,3255,3255,3255,3255,0
|
|
20240408,152100,62846875,3255,3255,3255,3255,0
|
|
20240408,152000,62846875,3255,3255,3255,3255,0
|
|
20240408,151900,62846875,3255,3255,3255,3255,200
|
|
20240408,151800,62195875,3255,3250,3255,3250,27
|
|
20240408,151700,62108075,3255,3255,3255,3255,0
|
|
20240408,151600,62108075,3255,3255,3255,3255,0
|
|
20240408,151500,62108075,3255,3255,3255,3255,0
|
|
20240408,151400,62108075,3255,3255,3255,3255,0
|
|
20240408,151300,62108075,3255,3255,3255,3255,0
|
|
20240408,151200,62108075,3255,3255,3255,3255,0
|
|
20240408,151100,62108075,3255,3255,3255,3255,0
|
|
20240408,151000,62108075,3255,3255,3255,3255,0
|
|
20240408,150900,62108075,3255,3255,3255,3255,0
|
|
20240408,150800,62108075,3255,3255,3255,3255,0
|
|
20240408,150700,62108075,3255,3250,3255,3250,62
|
|
20240408,150600,61906570,3255,3255,3255,3255,0
|
|
20240408,150500,61906570,3255,3255,3255,3255,0
|
|
20240408,150400,61906570,3255,3255,3255,3255,0
|
|
20240408,150300,61906570,3255,3255,3255,3255,1
|
|
20240408,150200,61903315,3250,3250,3250,3250,178
|
|
20240408,150100,61324815,3255,3255,3255,3255,0
|
|
20240408,150000,61324815,3255,3255,3255,3255,0
|
|
20240408,145900,61324815,3255,3250,3255,3250,376
|
|
20240408,145800,60102795,3250,3250,3250,3250,0
|
|
20240408,145700,60102795,3250,3250,3250,3250,0
|
|
20240408,145600,60102795,3250,3250,3250,3250,1
|
|
20240408,145500,60099545,3250,3250,3250,3250,0
|
|
20240408,145400,60099545,3250,3250,3250,3250,0
|
|
20240408,145300,60099545,3250,3250,3250,3250,1
|
|
20240408,145200,60096295,3250,3250,3250,3250,61
|
|
20240408,145100,59898045,3250,3250,3250,3250,0
|
|
20240408,145000,59898045,3250,3250,3250,3250,3
|
|
20240408,144900,59888295,3250,3250,3250,3250,0
|
|
20240408,144800,59888295,3250,3250,3250,3250,7
|
|
20240408,144700,59865545,3250,3250,3250,3250,1
|
|
20240408,144600,59862295,3250,3250,3250,3250,1
|
|
20240408,144500,59859045,3240,3240,3240,3240,1
|
|
20240408,144400,59855805,3250,3250,3250,3250,51
|
|
20240408,144300,59690055,3250,3250,3250,3250,35
|
|
20240408,144200,59576305,3250,3250,3250,3250,0
|
|
20240408,144100,59576305,3250,3250,3250,3250,1
|
|
20240408,144000,59573055,3250,3250,3250,3250,0
|
|
20240408,143900,59573055,3250,3250,3250,3250,0
|
|
20240408,143800,59573055,3250,3250,3250,3250,3
|
|
20240408,143700,59563305,3235,3235,3235,3235,0
|
|
20240408,143600,59563305,3235,3235,3235,3235,0
|
|
20240408,143500,59563305,3235,3245,3245,3235,257
|
|
20240408,143400,58731900,3245,3245,3245,3245,0
|
|
20240408,143300,58731900,3245,3245,3245,3245,0
|
|
20240408,143200,58731900,3245,3245,3245,3245,1
|
|
20240408,143100,58728655,3245,3245,3245,3245,0
|
|
20240408,143000,58728655,3245,3245,3245,3245,0
|
|
20240408,142900,58728655,3245,3245,3245,3245,1
|
|
20240408,142800,58725410,3250,3250,3250,3250,0
|
|
20240408,142700,58725410,3250,3250,3250,3250,0
|
|
20240408,142600,58725410,3250,3245,3250,3245,3
|
|
20240408,142500,58715665,3245,3245,3245,3245,0
|
|
20240408,142400,58715665,3245,3245,3245,3245,0
|
|
20240408,142300,58715665,3245,3245,3245,3245,1
|
|
20240408,142200,58712420,3245,3245,3245,3245,0
|
|
20240408,142100,58712420,3245,3245,3245,3245,0
|
|
20240408,142000,58712420,3245,3245,3245,3245,1
|
|
20240408,141900,58709175,3250,3250,3250,3250,0
|
|
20240408,141800,58709175,3250,3250,3250,3250,0
|
|
20240408,141700,58709175,3250,3245,3250,3245,16
|
|
20240408,141600,58657180,3250,3245,3250,3245,2
|
|
20240408,141500,58650685,3250,3245,3250,3245,10
|
|
20240408,141400,58618190,3250,3245,3250,3245,3
|
|
20240408,141300,58608445,3250,3245,3250,3245,20
|
|
20240408,141200,58543450,3245,3245,3245,3245,0
|
|
20240408,141100,58543450,3245,3245,3245,3245,1
|
|
20240408,141000,58540205,3245,3245,3245,3245,0
|
|
20240408,140900,58540205,3245,3245,3250,3245,6
|
|
20240408,140800,58520715,3245,3245,3245,3245,1
|
|
20240408,140700,58517470,3250,3250,3250,3250,0
|
|
20240408,140600,58517470,3250,3245,3250,3245,50
|
|
20240408,140500,58355195,3240,3240,3240,3240,0
|
|
20240408,140400,58355195,3240,3240,3240,3240,1
|
|
20240408,140300,58351955,3240,3240,3240,3240,0
|
|
20240408,140200,58351955,3240,3240,3240,3240,0
|
|
20240408,140100,58351955,3240,3240,3240,3240,3
|
|
20240408,140000,58342235,3240,3240,3240,3240,136
|
|
20240408,135900,57901595,3250,3250,3250,3250,0
|
|
20240408,135800,57901595,3250,3250,3250,3250,1
|
|
20240408,135700,57898345,3250,3250,3250,3250,0
|
|
20240408,135600,57898345,3250,3250,3250,3250,0
|
|
20240408,135500,57898345,3250,3250,3250,3250,1
|
|
20240408,135400,57895095,3240,3240,3240,3240,0
|
|
20240408,135300,57895095,3240,3240,3240,3240,40
|
|
20240408,135200,57765495,3250,3250,3250,3250,1
|
|
20240408,135100,57762245,3250,3250,3250,3250,0
|
|
20240408,135000,57762245,3250,3250,3250,3250,0
|
|
20240408,134900,57762245,3250,3240,3250,3240,26
|
|
20240408,134800,57677975,3245,3245,3245,3245,0
|
|
20240408,134700,57677975,3245,3245,3245,3245,50
|
|
20240408,134600,57515725,3245,3245,3245,3245,1
|
|
20240408,134500,57512480,3245,3245,3245,3245,0
|
|
20240408,134400,57512480,3245,3245,3245,3245,0
|
|
20240408,134300,57512480,3245,3245,3245,3245,1
|
|
20240408,134200,57509235,3245,3245,3245,3245,0
|
|
20240408,134100,57509235,3245,3245,3245,3245,73
|
|
20240408,134000,57272350,3250,3250,3250,3250,2
|
|
20240408,133900,57265850,3250,3250,3250,3250,0
|
|
20240408,133800,57265850,3250,3250,3250,3250,0
|
|
20240408,133700,57265850,3250,3250,3250,3250,3
|
|
20240408,133600,57256100,3250,3250,3250,3250,0
|
|
20240408,133500,57256100,3250,3250,3250,3250,0
|
|
20240408,133400,57256100,3250,3250,3250,3250,1
|
|
20240408,133300,57252850,3250,3250,3250,3250,0
|
|
20240408,133200,57252850,3250,3250,3250,3250,0
|
|
20240408,133100,57252850,3250,3250,3250,3250,1
|
|
20240408,133000,57249600,3250,3250,3250,3250,0
|
|
20240408,132900,57249600,3250,3250,3250,3250,0
|
|
20240408,132800,57249600,3250,3250,3250,3250,1
|
|
20240408,132700,57246350,3250,3250,3250,3250,0
|
|
20240408,132600,57246350,3250,3250,3250,3250,0
|
|
20240408,132500,57246350,3250,3250,3250,3250,3
|
|
20240408,132400,57236600,3250,3250,3250,3250,0
|
|
20240408,132300,57236600,3250,3250,3250,3250,0
|
|
20240408,132200,57236600,3250,3250,3250,3250,1
|
|
20240408,132100,57233350,3245,3245,3245,3245,0
|
|
20240408,132000,57233350,3245,3240,3245,3240,124
|
|
20240408,131900,56831430,3240,3245,3245,3240,327
|
|
20240408,131800,55771945,3245,3245,3245,3245,0
|
|
20240408,131700,55771945,3245,3245,3245,3245,0
|
|
20240408,131600,55771945,3245,3245,3245,3245,104
|
|
20240408,131500,55434465,3245,3245,3245,3245,0
|
|
20240408,131400,55434465,3245,3245,3245,3245,36
|
|
20240408,131300,55317645,3245,3245,3245,3245,3
|
|
20240408,131200,55307910,3245,3245,3245,3245,100
|
|
20240408,131100,54983410,3245,3245,3245,3245,0
|
|
20240408,131000,54983410,3245,3245,3245,3245,1
|
|
20240408,130900,54980165,3245,3245,3245,3245,0
|
|
20240408,130800,54980165,3245,3245,3245,3245,100
|
|
20240408,130700,54655665,3240,3245,3245,3240,31
|
|
20240408,130600,54555220,3250,3250,3250,3250,0
|
|
20240408,130500,54555220,3250,3250,3250,3250,0
|
|
20240408,130400,54555220,3250,3250,3250,3250,1
|
|
20240408,130300,54551970,3250,3250,3250,3250,0
|
|
20240408,130200,54551970,3250,3250,3250,3250,0
|
|
20240408,130100,54551970,3250,3250,3250,3250,3
|
|
20240408,130000,54542220,3250,3250,3250,3250,0
|
|
20240408,125900,54542220,3250,3250,3250,3250,100
|
|
20240408,125800,54217220,3250,3250,3250,3250,0
|
|
20240408,125700,54217220,3250,3250,3250,3250,1
|
|
20240408,125600,54213970,3250,3250,3250,3250,0
|
|
20240408,125500,54213970,3250,3250,3250,3250,0
|
|
20240408,125400,54213970,3250,3250,3250,3250,1
|
|
20240408,125300,54210720,3250,3250,3250,3250,0
|
|
20240408,125200,54210720,3250,3250,3250,3250,507
|
|
20240408,125100,52562970,3250,3250,3250,3250,1
|
|
20240408,125000,52559720,3250,3250,3250,3250,0
|
|
20240408,124900,52559720,3250,3250,3250,3250,0
|
|
20240408,124800,52559720,3250,3250,3250,3250,3
|
|
20240408,124700,52549970,3250,3250,3250,3250,1
|
|
20240408,124600,52546720,3250,3250,3250,3250,93
|
|
20240408,124500,52244470,3250,3250,3250,3250,1
|
|
20240408,124400,52241220,3250,3250,3250,3250,0
|
|
20240408,124300,52241220,3250,3250,3250,3250,0
|
|
20240408,124200,52241220,3250,3250,3250,3250,1
|
|
20240408,124100,52237970,3250,3250,3250,3250,0
|
|
20240408,124000,52237970,3250,3250,3250,3250,0
|
|
20240408,123900,52237970,3250,3250,3250,3250,1
|
|
20240408,123800,52234720,3250,3250,3250,3250,0
|
|
20240408,123700,52234720,3250,3250,3250,3250,0
|
|
20240408,123600,52234720,3250,3250,3250,3250,3
|
|
20240408,123500,52224970,3250,3250,3250,3250,0
|
|
20240408,123400,52224970,3250,3250,3250,3250,0
|
|
20240408,123300,52224970,3250,3250,3250,3250,1
|
|
20240408,123200,52221720,3250,3250,3250,3250,0
|
|
20240408,123100,52221720,3250,3250,3250,3250,0
|
|
20240408,123000,52221720,3250,3250,3250,3250,1
|
|
20240408,122900,52218470,3250,3250,3250,3250,1
|
|
20240408,122800,52215220,3250,3250,3250,3250,0
|
|
20240408,122700,52215220,3250,3250,3250,3250,4
|
|
20240408,122600,52202220,3250,3250,3250,3250,0
|
|
20240408,122500,52202220,3250,3250,3250,3250,0
|
|
20240408,122400,52202220,3250,3255,3255,3250,81
|
|
20240408,122300,51938955,3255,3255,3255,3255,0
|
|
20240408,122200,51938955,3255,3255,3255,3255,0
|
|
20240408,122100,51938955,3255,3255,3255,3255,1
|
|
20240408,122000,51935700,3250,3245,3250,3245,1222
|
|
20240408,121900,47965885,3245,3245,3245,3245,0
|
|
20240408,121800,47965885,3245,3245,3245,3245,12
|
|
20240408,121700,47926945,3245,3245,3245,3245,3
|
|
20240408,121600,47917210,3245,3245,3245,3245,0
|
|
20240408,121500,47917210,3245,3245,3245,3245,1
|
|
20240408,121400,47913965,3245,3245,3245,3245,0
|
|
20240408,121300,47913965,3245,3245,3245,3245,0
|
|
20240408,121200,47913965,3245,3245,3245,3245,3
|
|
20240408,121100,47904230,3245,3245,3245,3245,0
|
|
20240408,121000,47904230,3245,3245,3245,3245,0
|
|
20240408,120900,47904230,3245,3250,3250,3245,145
|
|
20240408,120800,47433700,3250,3250,3250,3250,0
|
|
20240408,120700,47433700,3250,3250,3250,3250,0
|
|
20240408,120600,47433700,3250,3250,3250,3250,1
|
|
20240408,120500,47430450,3250,3250,3250,3250,0
|
|
20240408,120400,47430450,3250,3250,3250,3250,0
|
|
20240408,120300,47430450,3250,3250,3250,3250,0
|
|
20240408,120200,47430450,3250,3250,3250,3250,0
|
|
20240408,120100,47430450,3250,3250,3250,3250,51
|
|
20240408,120000,47264700,3250,3250,3250,3250,4
|
|
20240408,115900,47251700,3250,3250,3250,3250,8
|
|
20240408,115800,47225700,3250,3250,3250,3250,0
|
|
20240408,115700,47225700,3250,3250,3250,3250,7
|
|
20240408,115600,47202950,3250,3250,3250,3250,0
|
|
20240408,115500,47202950,3250,3250,3250,3250,3
|
|
20240408,115400,47193200,3250,3250,3250,3250,6
|
|
20240408,115300,47173700,3250,3250,3250,3250,0
|
|
20240408,115200,47173700,3250,3250,3250,3250,8
|
|
20240408,115100,47147700,3250,3250,3250,3250,3
|
|
20240408,115000,47137950,3250,3250,3250,3250,4
|
|
20240408,114900,47124950,3250,3250,3250,3250,3
|
|
20240408,114800,47115200,3250,3250,3250,3250,13
|
|
20240408,114700,47072950,3250,3250,3250,3250,7
|
|
20240408,114600,47050200,3250,3250,3250,3245,270
|
|
20240408,114500,46172845,3260,3260,3260,3260,8
|
|
20240408,114400,46146765,3260,3260,3260,3260,0
|
|
20240408,114300,46146765,3260,3260,3260,3260,3
|
|
20240408,114200,46136985,3260,3260,3260,3260,8
|
|
20240408,114100,46110905,3260,3260,3260,3260,0
|
|
20240408,114000,46110905,3260,3260,3260,3260,5
|
|
20240408,113900,46094605,3260,3260,3260,3260,3
|
|
20240408,113800,46084825,3260,3260,3260,3260,0
|
|
20240408,113700,46084825,3260,3260,3260,3260,8
|
|
20240408,113600,46058745,3260,3260,3260,3260,3
|
|
20240408,113500,46048965,3260,3260,3260,3260,4
|
|
20240408,113400,46035925,3260,3260,3260,3260,3
|
|
20240408,113300,46026145,3260,3260,3260,3260,3
|
|
20240408,113200,46016365,3260,3260,3260,3260,6
|
|
20240408,113100,45996805,3260,3260,3260,3260,7
|
|
20240408,113000,45973985,3260,3260,3260,3260,8
|
|
20240408,112900,45947905,3260,3260,3260,3260,0
|
|
20240408,112800,45947905,3260,3260,3260,3255,38
|
|
20240408,112700,45824175,3260,3260,3260,3260,3
|
|
20240408,112600,45814395,3255,3255,3255,3255,0
|
|
20240408,112500,45814395,3255,3250,3255,3250,839
|
|
20240408,112400,43087615,3250,3250,3250,3250,23
|
|
20240408,112300,43012865,3250,3250,3250,3250,6
|
|
20240408,112200,42993365,3250,3250,3250,3250,3
|
|
20240408,112100,42983615,3250,3250,3250,3250,3
|
|
20240408,112000,42973865,3250,3250,3250,3250,3
|
|
20240408,111900,42964115,3250,3250,3250,3250,2
|
|
20240408,111800,42957615,3250,3250,3250,3250,7
|
|
20240408,111700,42934865,3250,3250,3250,3250,0
|
|
20240408,111600,42934865,3250,3240,3250,3240,23
|
|
20240408,111500,42860315,3250,3250,3250,3250,8
|
|
20240408,111400,42834315,3250,3250,3250,3250,2
|
|
20240408,111300,42827815,3250,3250,3260,3250,21
|
|
20240408,111200,42759415,3250,3250,3250,3250,2
|
|
20240408,111100,42752915,3250,3250,3250,3250,0
|
|
20240408,111000,42752915,3250,3250,3250,3250,7
|
|
20240408,110900,42730165,3250,3250,3250,3250,3
|
|
20240408,110800,42720415,3250,3250,3250,3250,5
|
|
20240408,110700,42704165,3250,3250,3250,3250,3
|
|
20240408,110600,42694415,3250,3250,3250,3250,6
|
|
20240408,110500,42674915,3250,3250,3250,3250,0
|
|
20240408,110400,42674915,3250,3250,3250,3250,3
|
|
20240408,110300,42665165,3250,3250,3250,3250,7
|
|
20240408,110200,42642415,3250,3250,3250,3250,0
|
|
20240408,110100,42642415,3250,3250,3250,3250,7
|
|
20240408,110000,42619665,3250,3250,3250,3250,13
|
|
20240408,105900,42577415,3255,3255,3255,3255,15
|
|
20240408,105800,42528590,3260,3250,3260,3250,8
|
|
20240408,105700,42502570,3250,3250,3250,3250,3
|
|
20240408,105600,42492820,3240,3250,3250,3240,38
|
|
20240408,105500,42369670,3250,3250,3250,3250,3
|
|
20240408,105400,42359920,3250,3250,3250,3250,3
|
|
20240408,105300,42350170,3250,3250,3250,3250,5
|
|
20240408,105200,42333920,3250,3250,3250,3240,22
|
|
20240408,105100,42262570,3260,3260,3260,3260,6
|
|
20240408,105000,42243010,3260,3260,3260,3260,0
|
|
20240408,104900,42243010,3260,3260,3260,3260,3
|
|
20240408,104800,42233230,3260,3260,3260,3260,9
|
|
20240408,104700,42203890,3260,3260,3260,3260,0
|
|
20240408,104600,42203890,3260,3265,3275,3260,739
|
|
20240408,104500,39794720,3260,3260,3260,3260,1
|
|
20240408,104400,39791460,3260,3250,3265,3250,614
|
|
20240408,104300,37786780,3260,3250,3265,3250,632
|
|
20240408,104200,35728095,3250,3250,3250,3250,3
|
|
20240408,104100,35718345,3250,3250,3250,3250,4
|
|
20240408,104000,35705345,3250,3250,3250,3250,200
|
|
20240408,103900,35055345,3250,3250,3250,3250,8
|
|
20240408,103800,35029345,3250,3250,3250,3250,0
|
|
20240408,103700,35029345,3250,3250,3250,3250,2
|
|
20240408,103600,35022845,3250,3250,3250,3250,7
|
|
20240408,103500,35000095,3250,3250,3250,3250,0
|
|
20240408,103400,35000095,3250,3250,3250,3250,7
|
|
20240408,103300,34977345,3250,3250,3250,3250,3
|
|
20240408,103200,34967595,3250,3250,3250,3250,0
|
|
20240408,103100,34967595,3250,3250,3250,3250,7
|
|
20240408,103000,34944845,3250,3250,3250,3250,3
|
|
20240408,102900,34935095,3250,3250,3250,3250,5
|
|
20240408,102800,34918845,3250,3250,3250,3250,3
|
|
20240408,102700,34909095,3250,3250,3250,3250,3
|
|
20240408,102600,34899345,3250,3250,3250,3250,4
|
|
20240408,102500,34886345,3250,3250,3250,3250,3
|
|
20240408,102400,34876595,3250,3250,3250,3250,7
|
|
20240408,102300,34853845,3250,3250,3250,3250,0
|
|
20240408,102200,34853845,3250,3250,3250,3250,8
|
|
20240408,102100,34827845,3250,3250,3250,3250,3
|
|
20240408,102000,34818095,3250,3250,3250,3250,12
|
|
20240408,101900,34779095,3250,3250,3250,3250,8
|
|
20240408,101800,34753095,3250,3250,3250,3250,3
|
|
20240408,101700,34743345,3250,3250,3250,3250,33
|
|
20240408,101600,34636095,3240,3240,3240,3240,268
|
|
20240408,101500,33767775,3240,3240,3240,3240,3
|
|
20240408,101400,33758055,3240,3240,3240,3240,78
|
|
20240408,101300,33505335,3240,3240,3240,3240,3
|
|
20240408,101200,33495615,3240,3240,3240,3240,6
|
|
20240408,101100,33476175,3235,3235,3235,3235,100
|
|
20240408,101000,33152675,3235,3235,3235,3235,2
|
|
20240408,100900,33146205,3235,3240,3240,3235,9
|
|
20240408,100800,33117075,3240,3240,3240,3240,0
|
|
20240408,100700,33117075,3240,3240,3240,3240,6
|
|
20240408,100600,33097635,3240,3245,3245,3240,7
|
|
20240408,100500,33074940,3240,3240,3240,3240,1
|
|
20240408,100400,33071700,3240,3245,3245,3240,1035
|
|
20240408,100300,29718275,3245,3245,3245,3245,2
|
|
20240408,100200,29711785,3245,3245,3245,3245,4
|
|
20240408,100100,29698805,3245,3245,3245,3245,3
|
|
20240408,100000,29689070,3245,3240,3245,3240,105
|
|
20240408,095900,29348350,3235,3235,3235,3235,0
|
|
20240408,095800,29348350,3235,3235,3235,3225,504
|
|
20240408,095700,27720370,3235,3235,3235,3235,34
|
|
20240408,095600,27610380,3245,3240,3245,3240,745
|
|
20240408,095500,25196575,3235,3235,3235,3235,146
|
|
20240408,095400,24724265,3240,3240,3240,3240,1
|
|
20240408,095300,24721025,3240,3240,3240,3240,0
|
|
20240408,095200,24721025,3240,3240,3240,3240,302
|
|
20240408,095100,23742545,3245,3245,3245,3245,150
|
|
20240408,095000,23255795,3250,3250,3250,3250,0
|
|
20240408,094900,23255795,3250,3250,3250,3250,0
|
|
20240408,094800,23255795,3250,3250,3250,3250,137
|
|
20240408,094700,22810545,3250,3255,3255,3250,1865
|
|
20240408,094600,16748985,3260,3260,3260,3260,59
|
|
20240408,094500,16556645,3260,3260,3260,3260,1
|
|
20240408,094400,16553385,3260,3260,3260,3260,0
|
|
20240408,094300,16553385,3260,3260,3260,3260,0
|
|
20240408,094200,16553385,3260,3260,3260,3260,0
|
|
20240408,094100,16553385,3260,3260,3260,3260,2
|
|
20240408,094000,16546865,3260,3260,3260,3260,3
|
|
20240408,093900,16537085,3260,3260,3260,3260,3
|
|
20240408,093800,16527305,3260,3260,3260,3260,3
|
|
20240408,093700,16517525,3260,3260,3260,3260,1
|
|
20240408,093600,16514265,3260,3260,3260,3260,0
|
|
20240408,093500,16514265,3260,3260,3260,3260,0
|
|
20240408,093400,16514265,3260,3260,3260,3260,0
|
|
20240408,093300,16514265,3260,3260,3260,3260,0
|
|
20240408,093200,16514265,3260,3260,3260,3260,1
|
|
20240408,093100,16511005,3255,3255,3255,3255,0
|
|
20240408,093000,16511005,3255,3255,3255,3255,50
|
|
20240408,092900,16348255,3250,3250,3250,3250,0
|
|
20240408,092800,16348255,3250,3250,3250,3250,380
|
|
20240408,092700,15113255,3255,3255,3255,3255,0
|
|
20240408,092600,15113255,3255,3260,3260,3255,60
|
|
20240408,092500,14917920,3265,3265,3265,3265,0
|
|
20240408,092400,14917920,3265,3265,3265,3265,0
|
|
20240408,092300,14917920,3265,3265,3265,3265,0
|
|
20240408,092200,14917920,3265,3265,3265,3265,3
|
|
20240408,092100,14908125,3265,3265,3265,3265,0
|
|
20240408,092000,14908125,3265,3265,3265,3265,0
|
|
20240408,091900,14908125,3265,3265,3265,3265,31
|
|
20240408,091800,14806910,3265,3265,3265,3265,1000
|
|
20240408,091700,11541910,3260,3260,3260,3260,0
|
|
20240408,091600,11541910,3260,3260,3260,3260,0
|
|
20240408,091500,11541910,3260,3260,3260,3260,0
|
|
20240408,091400,11541910,3260,3260,3260,3260,1
|
|
20240408,091300,11538650,3280,3280,3280,3280,0
|
|
20240408,091200,11538650,3280,3280,3280,3280,0
|
|
20240408,091100,11538650,3280,3280,3280,3280,0
|
|
20240408,091000,11538650,3280,3280,3280,3280,0
|
|
20240408,090900,11538650,3280,3280,3280,3280,0
|
|
20240408,090800,11538650,3280,3280,3280,3280,0
|
|
20240408,090700,11538650,3280,3280,3280,3280,0
|
|
20240408,090600,11538650,3280,3280,3280,3280,300
|
|
20240408,090500,10554650,3285,3285,3285,3285,1
|
|
20240408,090400,10551365,3285,3280,3285,3280,1000
|
|
20240408,090300,7268625,3280,3250,3280,3250,2124
|
|
20240408,090200,312000,3250,3250,3250,3250,90
|
|
20240408,090100,19500,3250,3250,3250,3250,0
|
|
20240408,090000,19500,3250,3250,3250,3250,6
|