686 lines
31 KiB
CSV
686 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,202300,2867065,3150,3150,3150,3150,30
|
|
20240328,202200,2867065,3150,3150,3150,3150,0
|
|
20240328,202100,2867065,3150,3150,3150,3150,0
|
|
20240328,202000,2867065,3150,3150,3150,3150,0
|
|
20240328,201900,2867065,3150,3150,3150,3150,0
|
|
20240328,201800,2867065,3150,3150,3150,3150,0
|
|
20240328,201700,2867065,3150,3150,3150,3150,0
|
|
20240328,201600,2867065,3150,3150,3150,3150,0
|
|
20240328,201500,2867065,3150,3150,3150,3150,0
|
|
20240328,201400,2867065,3150,3150,3150,3150,0
|
|
20240328,201300,2867065,3150,3150,3150,3150,0
|
|
20240328,201200,2867065,3150,3150,3150,3150,0
|
|
20240328,201100,2867065,3150,3150,3150,3150,0
|
|
20240328,201000,2867065,3150,3150,3150,3150,0
|
|
20240328,200900,2867065,3150,3150,3150,3150,0
|
|
20240328,200800,2867065,3150,3150,3150,3150,0
|
|
20240328,200700,2867065,3150,3150,3150,3150,0
|
|
20240328,200600,2867065,3150,3150,3150,3150,0
|
|
20240328,200500,2867065,3150,3150,3150,3150,0
|
|
20240328,200400,2867065,3150,3150,3150,3150,0
|
|
20240328,200300,2867065,3150,3150,3150,3150,0
|
|
20240328,200200,2867065,3150,3150,3150,3150,0
|
|
20240328,200100,2867065,3150,3150,3150,3150,0
|
|
20240328,200000,2867065,3150,3150,3150,3150,0
|
|
20240328,195900,2867065,3150,3150,3150,3150,0
|
|
20240328,195800,2867065,3150,3150,3150,3150,0
|
|
20240328,195700,2867065,3150,3150,3150,3150,0
|
|
20240328,195600,2867065,3150,3150,3150,3150,0
|
|
20240328,195500,2867065,3150,3150,3150,3150,0
|
|
20240328,195400,2867065,3150,3150,3150,3150,0
|
|
20240328,195300,2867065,3150,3150,3150,3150,30
|
|
20240328,195200,2867065,3150,3150,3150,3150,0
|
|
20240328,195100,2867065,3150,3150,3150,3150,0
|
|
20240328,195000,2867065,3150,3150,3150,3150,0
|
|
20240328,194900,2867065,3150,3150,3150,3150,0
|
|
20240328,194800,2867065,3150,3150,3150,3150,0
|
|
20240328,194700,2867065,3150,3150,3150,3150,0
|
|
20240328,194600,2867065,3150,3150,3150,3150,0
|
|
20240328,194500,2867065,3150,3150,3150,3150,0
|
|
20240328,194400,2867065,3150,3150,3150,3150,0
|
|
20240328,194300,2867065,3150,3150,3150,3150,0
|
|
20240328,194200,2867065,3150,3150,3150,3150,0
|
|
20240328,194100,2867065,3150,3150,3150,3150,0
|
|
20240328,194000,2867065,3150,3150,3150,3150,0
|
|
20240328,193900,2867065,3150,3150,3150,3150,0
|
|
20240328,193800,2867065,3150,3150,3150,3150,0
|
|
20240328,193700,2867065,3150,3150,3150,3150,0
|
|
20240328,193600,2867065,3150,3150,3150,3150,0
|
|
20240328,193500,2867065,3150,3150,3150,3150,0
|
|
20240328,193400,2867065,3150,3150,3150,3150,0
|
|
20240328,193300,2867065,3150,3150,3150,3150,0
|
|
20240328,193200,2867065,3150,3150,3150,3150,0
|
|
20240328,193100,2867065,3150,3150,3150,3150,0
|
|
20240328,193000,2867065,3150,3150,3150,3150,0
|
|
20240328,192900,2867065,3150,3150,3150,3150,0
|
|
20240328,192800,2867065,3150,3150,3150,3150,0
|
|
20240328,192700,2867065,3150,3150,3150,3150,0
|
|
20240328,192600,2867065,3150,3150,3150,3150,0
|
|
20240328,192500,2867065,3150,3150,3150,3150,0
|
|
20240328,192400,2867065,3150,3150,3150,3150,0
|
|
20240328,192300,2867065,3150,3150,3150,3150,30
|
|
20240328,192200,2867065,3150,3150,3150,3150,0
|
|
20240328,192100,2867065,3150,3150,3150,3150,0
|
|
20240328,192000,2867065,3150,3150,3150,3150,0
|
|
20240328,191900,2867065,3150,3150,3150,3150,0
|
|
20240328,191800,2867065,3150,3150,3150,3150,0
|
|
20240328,191700,2867065,3150,3150,3150,3150,0
|
|
20240328,191600,2867065,3150,3150,3150,3150,0
|
|
20240328,191500,2867065,3150,3150,3150,3150,0
|
|
20240328,191400,2867065,3150,3150,3150,3150,0
|
|
20240328,191300,2867065,3150,3150,3150,3150,0
|
|
20240328,191200,2867065,3150,3150,3150,3150,0
|
|
20240328,191100,2867065,3150,3150,3150,3150,0
|
|
20240328,191000,2867065,3150,3150,3150,3150,0
|
|
20240328,190900,2867065,3150,3150,3150,3150,0
|
|
20240328,190800,2867065,3150,3150,3150,3150,0
|
|
20240328,190700,2867065,3150,3150,3150,3150,0
|
|
20240328,190600,2867065,3150,3150,3150,3150,0
|
|
20240328,190500,2867065,3150,3150,3150,3150,0
|
|
20240328,190400,2867065,3150,3150,3150,3150,0
|
|
20240328,190300,2867065,3150,3150,3150,3150,0
|
|
20240328,190200,2867065,3150,3150,3150,3150,0
|
|
20240328,190100,2867065,3150,3150,3150,3150,0
|
|
20240328,190000,2867065,3150,3150,3150,3150,0
|
|
20240328,185900,2867065,3150,3150,3150,3150,0
|
|
20240328,185800,2867065,3150,3150,3150,3150,0
|
|
20240328,185700,2867065,3150,3150,3150,3150,0
|
|
20240328,185600,2867065,3150,3150,3150,3150,0
|
|
20240328,185500,2867065,3150,3150,3150,3150,0
|
|
20240328,185400,2867065,3150,3150,3150,3150,0
|
|
20240328,185300,2867065,3150,3150,3150,3150,30
|
|
20240328,185200,2867065,3150,3150,3150,3150,0
|
|
20240328,185100,2867065,3150,3150,3150,3150,0
|
|
20240328,185000,2867065,3150,3150,3150,3150,0
|
|
20240328,184900,2867065,3150,3150,3150,3150,0
|
|
20240328,184800,2867065,3150,3150,3150,3150,0
|
|
20240328,184700,2867065,3150,3150,3150,3150,0
|
|
20240328,184600,2867065,3150,3150,3150,3150,0
|
|
20240328,184500,2867065,3150,3150,3150,3150,0
|
|
20240328,184400,2867065,3150,3150,3150,3150,0
|
|
20240328,184300,2867065,3150,3150,3150,3150,0
|
|
20240328,184200,2867065,3150,3150,3150,3150,0
|
|
20240328,184100,2867065,3150,3150,3150,3150,0
|
|
20240328,184000,2867065,3150,3150,3150,3150,0
|
|
20240328,183900,2867065,3150,3150,3150,3150,0
|
|
20240328,183800,2867065,3150,3150,3150,3150,0
|
|
20240328,183700,2867065,3150,3150,3150,3150,0
|
|
20240328,183600,2867065,3150,3150,3150,3150,0
|
|
20240328,183500,2867065,3150,3150,3150,3150,0
|
|
20240328,183400,2867065,3150,3150,3150,3150,0
|
|
20240328,183300,2867065,3150,3150,3150,3150,0
|
|
20240328,183200,2867065,3150,3150,3150,3150,0
|
|
20240328,183100,2867065,3150,3150,3150,3150,0
|
|
20240328,183000,2867065,3150,3150,3150,3150,0
|
|
20240328,182900,2867065,3150,3150,3150,3150,0
|
|
20240328,182800,2867065,3150,3150,3150,3150,0
|
|
20240328,182700,2867065,3150,3150,3150,3150,0
|
|
20240328,182600,2867065,3150,3150,3150,3150,0
|
|
20240328,182500,2867065,3150,3150,3150,3150,0
|
|
20240328,182400,2867065,3150,3150,3150,3150,0
|
|
20240328,182300,2867065,3150,3150,3150,3150,30
|
|
20240328,182200,2867065,3150,3150,3150,3150,0
|
|
20240328,182100,2867065,3150,3150,3150,3150,0
|
|
20240328,182000,2867065,3150,3150,3150,3150,0
|
|
20240328,181900,2867065,3150,3150,3150,3150,0
|
|
20240328,181800,2867065,3150,3150,3150,3150,0
|
|
20240328,181700,2867065,3150,3150,3150,3150,0
|
|
20240328,181600,2867065,3150,3150,3150,3150,0
|
|
20240328,181500,2867065,3150,3150,3150,3150,0
|
|
20240328,181400,2867065,3150,3150,3150,3150,0
|
|
20240328,181300,2867065,3150,3150,3150,3150,0
|
|
20240328,181200,2867065,3150,3150,3150,3150,0
|
|
20240328,181100,2867065,3150,3150,3150,3150,0
|
|
20240328,181000,2867065,3150,3150,3150,3150,0
|
|
20240328,180900,2867065,3150,3150,3150,3150,0
|
|
20240328,180800,2867065,3150,3150,3150,3150,0
|
|
20240328,180700,2867065,3150,3150,3150,3150,0
|
|
20240328,180600,2867065,3150,3150,3150,3150,0
|
|
20240328,180500,2867065,3150,3150,3150,3150,0
|
|
20240328,180400,2867065,3150,3150,3150,3150,0
|
|
20240328,180300,2867065,3150,3150,3150,3150,0
|
|
20240328,180200,2867065,3150,3150,3150,3150,0
|
|
20240328,180100,2867065,3150,3150,3150,3150,0
|
|
20240328,180000,2867065,3150,3150,3150,3150,0
|
|
20240328,175900,2867065,3150,3150,3150,3150,0
|
|
20240328,175800,2867065,3150,3150,3150,3150,0
|
|
20240328,175700,2867065,3150,3150,3150,3150,0
|
|
20240328,175600,2867065,3150,3150,3150,3150,0
|
|
20240328,175500,2867065,3150,3150,3150,3150,0
|
|
20240328,175400,2867065,3150,3150,3150,3150,0
|
|
20240328,175300,2867065,3150,3150,3150,3150,30
|
|
20240328,175200,2867065,3150,3150,3150,3150,0
|
|
20240328,175100,2867065,3150,3150,3150,3150,0
|
|
20240328,175000,2867065,3150,3150,3150,3150,0
|
|
20240328,174900,2867065,3150,3150,3150,3150,0
|
|
20240328,174800,2867065,3150,3150,3150,3150,0
|
|
20240328,174700,2867065,3150,3150,3150,3150,0
|
|
20240328,174600,2867065,3150,3150,3150,3150,0
|
|
20240328,174500,2867065,3150,3150,3150,3150,0
|
|
20240328,174400,2867065,3150,3150,3150,3150,0
|
|
20240328,174300,2867065,3150,3150,3150,3150,0
|
|
20240328,174200,2867065,3150,3150,3150,3150,0
|
|
20240328,174100,2867065,3150,3150,3150,3150,0
|
|
20240328,174000,2867065,3150,3150,3150,3150,0
|
|
20240328,173900,2867065,3150,3150,3150,3150,0
|
|
20240328,173800,2867065,3150,3150,3150,3150,0
|
|
20240328,173700,2867065,3150,3150,3150,3150,0
|
|
20240328,173600,2867065,3150,3150,3150,3150,0
|
|
20240328,173500,2867065,3150,3150,3150,3150,0
|
|
20240328,173400,2867065,3150,3150,3150,3150,0
|
|
20240328,173300,2867065,3150,3150,3150,3150,0
|
|
20240328,173200,2867065,3150,3150,3150,3150,0
|
|
20240328,173100,2867065,3150,3150,3150,3150,0
|
|
20240328,173000,2867065,3150,3150,3150,3150,0
|
|
20240328,172900,2867065,3150,3150,3150,3150,0
|
|
20240328,172800,2867065,3150,3150,3150,3150,0
|
|
20240328,172700,2867065,3150,3150,3150,3150,0
|
|
20240328,172600,2867065,3150,3150,3150,3150,0
|
|
20240328,172500,2867065,3150,3150,3150,3150,0
|
|
20240328,172400,2867065,3150,3150,3150,3150,0
|
|
20240328,172300,2867065,3150,3150,3150,3150,30
|
|
20240328,172200,2867065,3150,3150,3150,3150,0
|
|
20240328,172100,2867065,3150,3150,3150,3150,0
|
|
20240328,172000,2867065,3150,3150,3150,3150,0
|
|
20240328,171900,2867065,3150,3150,3150,3150,0
|
|
20240328,171800,2867065,3150,3150,3150,3150,0
|
|
20240328,171700,2867065,3150,3150,3150,3150,0
|
|
20240328,171600,2867065,3150,3150,3150,3150,0
|
|
20240328,171500,2867065,3150,3150,3150,3150,0
|
|
20240328,171400,2867065,3150,3150,3150,3150,0
|
|
20240328,171300,2867065,3150,3150,3150,3150,0
|
|
20240328,171200,2867065,3150,3150,3150,3150,0
|
|
20240328,171100,2867065,3150,3150,3150,3150,0
|
|
20240328,171000,2867065,3150,3150,3150,3150,0
|
|
20240328,170900,2867065,3150,3150,3150,3150,0
|
|
20240328,170800,2867065,3150,3150,3150,3150,0
|
|
20240328,170700,2867065,3150,3150,3150,3150,0
|
|
20240328,170600,2867065,3150,3150,3150,3150,0
|
|
20240328,170500,2867065,3150,3150,3150,3150,0
|
|
20240328,170400,2867065,3150,3150,3150,3150,0
|
|
20240328,170300,2867065,3150,3150,3150,3150,0
|
|
20240328,170200,2867065,3150,3150,3150,3150,0
|
|
20240328,170100,2867065,3150,3150,3150,3150,0
|
|
20240328,170000,2867065,3150,3150,3150,3150,0
|
|
20240328,165900,2867065,3150,3150,3150,3150,0
|
|
20240328,165800,2867065,3150,3150,3150,3150,0
|
|
20240328,165700,2867065,3150,3150,3150,3150,0
|
|
20240328,165600,2867065,3150,3150,3150,3150,0
|
|
20240328,165500,2867065,3150,3150,3150,3150,0
|
|
20240328,165400,2867065,3150,3150,3150,3150,0
|
|
20240328,165300,2867065,3150,3150,3150,3150,30
|
|
20240328,165200,2867065,3150,3150,3150,3150,0
|
|
20240328,165100,2867065,3150,3150,3150,3150,0
|
|
20240328,165000,2867065,3150,3150,3150,3150,0
|
|
20240328,164900,2867065,3150,3150,3150,3150,0
|
|
20240328,164800,2867065,3150,3150,3150,3150,0
|
|
20240328,164700,2867065,3150,3150,3150,3150,0
|
|
20240328,164600,2867065,3150,3150,3150,3150,0
|
|
20240328,164500,2867065,3150,3150,3150,3150,0
|
|
20240328,164400,2867065,3150,3150,3150,3150,0
|
|
20240328,164300,2867065,3150,3150,3150,3150,0
|
|
20240328,164200,2867065,3150,3150,3150,3150,0
|
|
20240328,164100,2867065,3150,3150,3150,3150,0
|
|
20240328,164000,2867065,3150,3150,3150,3150,0
|
|
20240328,163900,2867065,3150,3150,3150,3150,0
|
|
20240328,163800,2867065,3150,3150,3150,3150,0
|
|
20240328,163700,2867065,3150,3150,3150,3150,0
|
|
20240328,163600,2867065,3150,3150,3150,3150,0
|
|
20240328,163500,2867065,3150,3150,3150,3150,0
|
|
20240328,163400,2867065,3150,3150,3150,3150,0
|
|
20240328,163300,2867065,3150,3150,3150,3150,0
|
|
20240328,163200,2867065,3150,3150,3150,3150,0
|
|
20240328,163100,2867065,3150,3150,3150,3150,0
|
|
20240328,163000,2867065,3150,3150,3150,3150,0
|
|
20240328,162900,2867065,3150,3150,3150,3150,0
|
|
20240328,162800,2867065,3150,3150,3150,3150,0
|
|
20240328,162700,2867065,3150,3150,3150,3150,0
|
|
20240328,162600,2867065,3150,3150,3150,3150,0
|
|
20240328,162500,2867065,3150,3150,3150,3150,0
|
|
20240328,162400,2867065,3150,3150,3150,3150,0
|
|
20240328,162300,2867065,3150,3150,3150,3150,30
|
|
20240328,162200,2867065,3150,3150,3150,3150,0
|
|
20240328,162100,2867065,3150,3150,3150,3150,0
|
|
20240328,162000,2867065,3150,3150,3150,3150,0
|
|
20240328,161900,2867065,3150,3150,3150,3150,0
|
|
20240328,161800,2867065,3150,3150,3150,3150,0
|
|
20240328,161700,2867065,3150,3150,3150,3150,0
|
|
20240328,161600,2867065,3150,3150,3150,3150,0
|
|
20240328,161500,2867065,3150,3150,3150,3150,0
|
|
20240328,161400,2867065,3150,3150,3150,3150,0
|
|
20240328,161300,2867065,3150,3150,3150,3150,0
|
|
20240328,161200,2867065,3150,3150,3150,3150,0
|
|
20240328,161100,2867065,3150,3150,3150,3150,0
|
|
20240328,161000,2867065,3150,3150,3150,3150,0
|
|
20240328,160900,2867065,3150,3150,3150,3150,0
|
|
20240328,160800,2867065,3150,3150,3150,3150,0
|
|
20240328,160700,2867065,3150,3150,3150,3150,0
|
|
20240328,160600,2867065,3150,3150,3150,3150,0
|
|
20240328,160500,2867065,3150,3150,3150,3150,0
|
|
20240328,160400,2867065,3150,3150,3150,3150,0
|
|
20240328,160300,2867065,3150,3150,3150,3150,0
|
|
20240328,160200,2867065,3150,3150,3150,3150,0
|
|
20240328,160100,2867065,3150,3150,3150,3150,0
|
|
20240328,160000,2867065,3150,3150,3150,3150,0
|
|
20240328,155900,2867065,3150,3150,3150,3150,0
|
|
20240328,155800,2867065,3150,3150,3150,3150,0
|
|
20240328,155700,2867065,3150,3150,3150,3150,0
|
|
20240328,155600,2867065,3150,3150,3150,3150,0
|
|
20240328,155500,2867065,3150,3150,3150,3150,0
|
|
20240328,155400,2867065,3150,3150,3150,3150,0
|
|
20240328,155300,2867065,3150,3150,3150,3150,30
|
|
20240328,155200,2867065,3150,3150,3150,3150,0
|
|
20240328,155100,2867065,3150,3150,3150,3150,0
|
|
20240328,155000,2867065,3150,3150,3150,3150,0
|
|
20240328,154900,2867065,3150,3150,3150,3150,0
|
|
20240328,154800,2867065,3150,3150,3150,3150,0
|
|
20240328,154700,2867065,3150,3150,3150,3150,0
|
|
20240328,154600,2867065,3150,3150,3150,3150,0
|
|
20240328,154500,2867065,3150,3150,3150,3150,0
|
|
20240328,154400,2867065,3150,3150,3150,3150,0
|
|
20240328,154300,2867065,3150,3150,3150,3150,0
|
|
20240328,154200,2867065,3150,3150,3150,3150,0
|
|
20240328,154100,2867065,3150,3150,3150,3150,0
|
|
20240328,154000,2867065,3150,3150,3150,3150,0
|
|
20240328,153900,2867065,3150,3150,3150,3150,0
|
|
20240328,153800,2867065,3150,3150,3150,3150,0
|
|
20240328,153700,2867065,3150,3150,3150,3150,0
|
|
20240328,153600,2867065,3150,3150,3150,3150,0
|
|
20240328,153500,2867065,3150,3150,3150,3150,0
|
|
20240328,153400,2867065,3150,3150,3150,3150,0
|
|
20240328,153300,2867065,3150,3150,3150,3150,0
|
|
20240328,153200,2867065,3150,3150,3150,3150,0
|
|
20240328,153100,2867065,3150,3150,3150,3150,0
|
|
20240328,153000,2867065,3150,3150,3150,3150,0
|
|
20240328,152900,2867065,3150,3150,3150,3150,0
|
|
20240328,152800,2867065,3150,3150,3150,3150,0
|
|
20240328,152700,2867065,3150,3150,3150,3150,0
|
|
20240328,152600,2867065,3150,3150,3150,3150,0
|
|
20240328,152500,2867065,3150,3150,3150,3150,0
|
|
20240328,152400,2867065,3150,3150,3150,3150,0
|
|
20240328,152300,2867065,3150,3150,3150,3150,0
|
|
20240328,152200,2867065,3150,3150,3150,3150,0
|
|
20240328,152100,2867065,3150,3150,3150,3150,0
|
|
20240328,152000,2867065,3150,3150,3150,3150,0
|
|
20240328,151900,2867065,3150,3150,3150,3150,0
|
|
20240328,151800,2867065,3150,3150,3150,3150,0
|
|
20240328,151700,2867065,3150,3150,3150,3150,0
|
|
20240328,151600,2867065,3150,3150,3150,3150,0
|
|
20240328,151500,2867065,3150,3150,3150,3150,0
|
|
20240328,151400,2867065,3150,3150,3150,3150,0
|
|
20240328,151300,2867065,3150,3150,3150,3150,0
|
|
20240328,151200,2867065,3150,3150,3150,3150,0
|
|
20240328,151100,2867065,3150,3150,3150,3150,0
|
|
20240328,151000,2867065,3150,3150,3150,3150,0
|
|
20240328,150900,2867065,3150,3150,3150,3150,0
|
|
20240328,150800,2867065,3150,3150,3150,3150,0
|
|
20240328,150700,2867065,3150,3150,3150,3150,0
|
|
20240328,150600,2867065,3150,3150,3150,3150,0
|
|
20240328,150500,2867065,3150,3150,3150,3150,0
|
|
20240328,150400,2867065,3150,3150,3150,3150,0
|
|
20240328,150300,2867065,3150,3150,3150,3150,0
|
|
20240328,150200,2867065,3150,3150,3150,3150,0
|
|
20240328,150100,2867065,3150,3150,3150,3150,0
|
|
20240328,150000,2867065,3150,3150,3150,3150,0
|
|
20240328,145900,2867065,3150,3150,3150,3150,30
|
|
20240328,145800,2772565,3100,3100,3100,3100,0
|
|
20240328,145700,2772565,3100,3100,3100,3100,0
|
|
20240328,145600,2772565,3100,3100,3100,3100,0
|
|
20240328,145500,2772565,3100,3100,3100,3100,0
|
|
20240328,145400,2772565,3100,3100,3100,3100,0
|
|
20240328,145300,2772565,3100,3100,3100,3100,0
|
|
20240328,145200,2772565,3100,3100,3100,3100,0
|
|
20240328,145100,2772565,3100,3100,3100,3100,0
|
|
20240328,145000,2772565,3100,3100,3100,3100,0
|
|
20240328,144900,2772565,3100,3100,3100,3100,0
|
|
20240328,144800,2772565,3100,3100,3100,3100,0
|
|
20240328,144700,2772565,3100,3100,3100,3100,0
|
|
20240328,144600,2772565,3100,3100,3100,3100,0
|
|
20240328,144500,2772565,3100,3100,3100,3100,0
|
|
20240328,144400,2772565,3100,3100,3100,3100,0
|
|
20240328,144300,2772565,3100,3100,3100,3100,72
|
|
20240328,144200,2549365,3250,3250,3250,3250,0
|
|
20240328,144100,2549365,3250,3250,3250,3250,0
|
|
20240328,144000,2549365,3250,3250,3250,3250,0
|
|
20240328,143900,2549365,3250,3250,3250,3250,0
|
|
20240328,143800,2549365,3250,3250,3250,3250,0
|
|
20240328,143700,2549365,3250,3250,3250,3250,0
|
|
20240328,143600,2549365,3250,3250,3250,3250,0
|
|
20240328,143500,2549365,3250,3250,3250,3250,0
|
|
20240328,143400,2549365,3250,3250,3250,3250,0
|
|
20240328,143300,2549365,3250,3250,3250,3250,0
|
|
20240328,143200,2549365,3250,3250,3250,3250,0
|
|
20240328,143100,2549365,3250,3250,3250,3250,0
|
|
20240328,143000,2549365,3250,3250,3250,3250,0
|
|
20240328,142900,2549365,3250,3250,3250,3250,0
|
|
20240328,142800,2549365,3250,3250,3250,3250,0
|
|
20240328,142700,2549365,3250,3250,3250,3250,0
|
|
20240328,142600,2549365,3250,3250,3250,3250,0
|
|
20240328,142500,2549365,3250,3250,3250,3250,0
|
|
20240328,142400,2549365,3250,3250,3250,3250,0
|
|
20240328,142300,2549365,3250,3250,3250,3250,0
|
|
20240328,142200,2549365,3250,3250,3250,3250,0
|
|
20240328,142100,2549365,3250,3250,3250,3250,0
|
|
20240328,142000,2549365,3250,3250,3250,3250,0
|
|
20240328,141900,2549365,3250,3250,3250,3250,0
|
|
20240328,141800,2549365,3250,3250,3250,3250,0
|
|
20240328,141700,2549365,3250,3250,3250,3250,0
|
|
20240328,141600,2549365,3250,3250,3250,3250,0
|
|
20240328,141500,2549365,3250,3250,3250,3250,0
|
|
20240328,141400,2549365,3250,3250,3250,3250,0
|
|
20240328,141300,2549365,3250,3250,3250,3250,0
|
|
20240328,141200,2549365,3250,3250,3250,3250,0
|
|
20240328,141100,2549365,3250,3250,3250,3250,0
|
|
20240328,141000,2549365,3250,3250,3250,3250,0
|
|
20240328,140900,2549365,3250,3250,3250,3250,0
|
|
20240328,140800,2549365,3250,3250,3250,3250,0
|
|
20240328,140700,2549365,3250,3250,3250,3250,0
|
|
20240328,140600,2549365,3250,3250,3250,3250,0
|
|
20240328,140500,2549365,3250,3250,3250,3250,0
|
|
20240328,140400,2549365,3250,3250,3250,3250,0
|
|
20240328,140300,2549365,3250,3250,3250,3250,0
|
|
20240328,140200,2549365,3250,3250,3250,3250,0
|
|
20240328,140100,2549365,3250,3250,3250,3250,0
|
|
20240328,140000,2549365,3250,3250,3250,3250,0
|
|
20240328,135900,2549365,3250,3250,3250,3250,0
|
|
20240328,135800,2549365,3250,3250,3250,3250,0
|
|
20240328,135700,2549365,3250,3250,3250,3250,0
|
|
20240328,135600,2549365,3250,3250,3250,3250,0
|
|
20240328,135500,2549365,3250,3250,3250,3250,0
|
|
20240328,135400,2549365,3250,3250,3250,3250,0
|
|
20240328,135300,2549365,3250,3250,3250,3250,0
|
|
20240328,135200,2549365,3250,3250,3250,3250,0
|
|
20240328,135100,2549365,3250,3250,3250,3250,0
|
|
20240328,135000,2549365,3250,3250,3250,3250,0
|
|
20240328,134900,2549365,3250,3250,3250,3250,0
|
|
20240328,134800,2549365,3250,3250,3250,3250,0
|
|
20240328,134700,2549365,3250,3250,3250,3250,0
|
|
20240328,134600,2549365,3250,3250,3250,3250,0
|
|
20240328,134500,2549365,3250,3250,3250,3250,0
|
|
20240328,134400,2549365,3250,3250,3250,3250,0
|
|
20240328,134300,2549365,3250,3250,3250,3250,0
|
|
20240328,134200,2549365,3250,3250,3250,3250,0
|
|
20240328,134100,2549365,3250,3250,3250,3250,0
|
|
20240328,134000,2549365,3250,3250,3250,3250,0
|
|
20240328,133900,2549365,3250,3250,3250,3250,0
|
|
20240328,133800,2549365,3250,3250,3250,3250,0
|
|
20240328,133700,2549365,3250,3250,3250,3250,0
|
|
20240328,133600,2549365,3250,3250,3250,3250,0
|
|
20240328,133500,2549365,3250,3250,3250,3250,0
|
|
20240328,133400,2549365,3250,3250,3250,3250,0
|
|
20240328,133300,2549365,3250,3250,3250,3250,0
|
|
20240328,133200,2549365,3250,3250,3250,3250,0
|
|
20240328,133100,2549365,3250,3250,3250,3250,0
|
|
20240328,133000,2549365,3250,3250,3250,3250,0
|
|
20240328,132900,2549365,3250,3250,3250,3250,0
|
|
20240328,132800,2549365,3250,3250,3250,3250,0
|
|
20240328,132700,2549365,3250,3250,3250,3250,0
|
|
20240328,132600,2549365,3250,3250,3250,3250,0
|
|
20240328,132500,2549365,3250,3250,3250,3250,0
|
|
20240328,132400,2549365,3250,3250,3250,3250,0
|
|
20240328,132300,2549365,3250,3250,3250,3250,0
|
|
20240328,132200,2549365,3250,3250,3250,3250,0
|
|
20240328,132100,2549365,3250,3250,3250,3250,0
|
|
20240328,132000,2549365,3250,3250,3250,3250,0
|
|
20240328,131900,2549365,3250,3250,3250,3250,0
|
|
20240328,131800,2549365,3250,3250,3250,3250,0
|
|
20240328,131700,2549365,3250,3250,3250,3250,0
|
|
20240328,131600,2549365,3250,3250,3250,3250,0
|
|
20240328,131500,2549365,3250,3250,3250,3250,0
|
|
20240328,131400,2549365,3250,3250,3250,3250,0
|
|
20240328,131300,2549365,3250,3250,3250,3250,0
|
|
20240328,131200,2549365,3250,3250,3250,3250,0
|
|
20240328,131100,2549365,3250,3250,3250,3250,0
|
|
20240328,131000,2549365,3250,3250,3250,3250,0
|
|
20240328,130900,2549365,3250,3250,3250,3250,0
|
|
20240328,130800,2549365,3250,3250,3250,3250,0
|
|
20240328,130700,2549365,3250,3250,3250,3250,0
|
|
20240328,130600,2549365,3250,3250,3250,3250,0
|
|
20240328,130500,2549365,3250,3250,3250,3250,0
|
|
20240328,130400,2549365,3250,3250,3250,3250,0
|
|
20240328,130300,2549365,3250,3250,3250,3250,0
|
|
20240328,130200,2549365,3250,3250,3250,3250,0
|
|
20240328,130100,2549365,3250,3250,3250,3250,0
|
|
20240328,130000,2549365,3250,3250,3250,3250,0
|
|
20240328,125900,2549365,3250,3250,3250,3250,0
|
|
20240328,125800,2549365,3250,3250,3250,3250,0
|
|
20240328,125700,2549365,3250,3250,3250,3250,0
|
|
20240328,125600,2549365,3250,3250,3250,3250,0
|
|
20240328,125500,2549365,3250,3250,3250,3250,0
|
|
20240328,125400,2549365,3250,3250,3250,3250,0
|
|
20240328,125300,2549365,3250,3250,3250,3250,0
|
|
20240328,125200,2549365,3250,3250,3250,3250,0
|
|
20240328,125100,2549365,3250,3250,3250,3250,0
|
|
20240328,125000,2549365,3250,3250,3250,3250,0
|
|
20240328,124900,2549365,3250,3250,3250,3250,0
|
|
20240328,124800,2549365,3250,3250,3250,3250,0
|
|
20240328,124700,2549365,3250,3250,3250,3250,0
|
|
20240328,124600,2549365,3250,3250,3250,3250,0
|
|
20240328,124500,2549365,3250,3250,3250,3250,0
|
|
20240328,124400,2549365,3250,3250,3250,3250,0
|
|
20240328,124300,2549365,3250,3250,3250,3250,0
|
|
20240328,124200,2549365,3250,3250,3250,3250,0
|
|
20240328,124100,2549365,3250,3250,3250,3250,0
|
|
20240328,124000,2549365,3250,3250,3250,3250,0
|
|
20240328,123900,2549365,3250,3250,3250,3250,0
|
|
20240328,123800,2549365,3250,3250,3250,3250,0
|
|
20240328,123700,2549365,3250,3250,3250,3250,0
|
|
20240328,123600,2549365,3250,3250,3250,3250,0
|
|
20240328,123500,2549365,3250,3250,3250,3250,0
|
|
20240328,123400,2549365,3250,3250,3250,3250,0
|
|
20240328,123300,2549365,3250,3250,3250,3250,0
|
|
20240328,123200,2549365,3250,3250,3250,3250,0
|
|
20240328,123100,2549365,3250,3250,3250,3250,0
|
|
20240328,123000,2549365,3250,3250,3250,3250,0
|
|
20240328,122900,2549365,3250,3250,3250,3250,0
|
|
20240328,122800,2549365,3250,3250,3250,3250,0
|
|
20240328,122700,2549365,3250,3250,3250,3250,0
|
|
20240328,122600,2549365,3250,3250,3250,3250,0
|
|
20240328,122500,2549365,3250,3250,3250,3250,0
|
|
20240328,122400,2549365,3250,3250,3250,3250,0
|
|
20240328,122300,2549365,3250,3250,3250,3250,0
|
|
20240328,122200,2549365,3250,3250,3250,3250,0
|
|
20240328,122100,2549365,3250,3250,3250,3250,0
|
|
20240328,122000,2549365,3250,3250,3250,3250,0
|
|
20240328,121900,2549365,3250,3250,3250,3250,0
|
|
20240328,121800,2549365,3250,3250,3250,3250,0
|
|
20240328,121700,2549365,3250,3250,3250,3250,0
|
|
20240328,121600,2549365,3250,3250,3250,3250,0
|
|
20240328,121500,2549365,3250,3250,3250,3250,0
|
|
20240328,121400,2549365,3250,3250,3250,3250,0
|
|
20240328,121300,2549365,3250,3250,3250,3250,0
|
|
20240328,121200,2549365,3250,3250,3250,3250,0
|
|
20240328,121100,2549365,3250,3250,3250,3250,0
|
|
20240328,121000,2549365,3250,3250,3250,3250,20
|
|
20240328,120900,2484365,3100,3100,3100,3100,0
|
|
20240328,120800,2484365,3100,3100,3100,3100,0
|
|
20240328,120700,2484365,3100,3100,3100,3100,0
|
|
20240328,120600,2484365,3100,3100,3100,3100,0
|
|
20240328,120500,2484365,3100,3100,3100,3100,0
|
|
20240328,120400,2484365,3100,3100,3100,3100,0
|
|
20240328,120300,2484365,3100,3100,3100,3100,0
|
|
20240328,120200,2484365,3100,3100,3100,3100,0
|
|
20240328,120100,2484365,3100,3100,3100,3100,0
|
|
20240328,120000,2484365,3100,3100,3100,3100,0
|
|
20240328,115900,2484365,3100,3100,3100,3100,0
|
|
20240328,115800,2484365,3100,3100,3100,3100,0
|
|
20240328,115700,2484365,3100,3100,3100,3100,0
|
|
20240328,115600,2484365,3100,3100,3100,3100,0
|
|
20240328,115500,2484365,3100,3100,3100,3100,0
|
|
20240328,115400,2484365,3100,3100,3100,3100,0
|
|
20240328,115300,2484365,3100,3100,3100,3100,0
|
|
20240328,115200,2484365,3100,3100,3100,3100,0
|
|
20240328,115100,2484365,3100,3100,3100,3100,0
|
|
20240328,115000,2484365,3100,3100,3100,3100,0
|
|
20240328,114900,2484365,3100,3100,3100,3100,0
|
|
20240328,114800,2484365,3100,3100,3100,3100,0
|
|
20240328,114700,2484365,3100,3100,3100,3100,0
|
|
20240328,114600,2484365,3100,3100,3100,3100,0
|
|
20240328,114500,2484365,3100,3100,3100,3100,0
|
|
20240328,114400,2484365,3100,3100,3100,3100,0
|
|
20240328,114300,2484365,3100,3100,3100,3100,0
|
|
20240328,114200,2484365,3100,3100,3100,3100,0
|
|
20240328,114100,2484365,3100,3100,3100,3100,0
|
|
20240328,114000,2484365,3100,3100,3100,3100,0
|
|
20240328,113900,2484365,3100,3100,3100,3100,0
|
|
20240328,113800,2484365,3100,3100,3100,3100,0
|
|
20240328,113700,2484365,3100,3100,3100,3100,0
|
|
20240328,113600,2484365,3100,3100,3100,3100,0
|
|
20240328,113500,2484365,3100,3100,3100,3100,0
|
|
20240328,113400,2484365,3100,3100,3100,3100,0
|
|
20240328,113300,2484365,3100,3100,3100,3100,0
|
|
20240328,113200,2484365,3100,3100,3100,3100,0
|
|
20240328,113100,2484365,3100,3100,3100,3100,0
|
|
20240328,113000,2484365,3100,3100,3100,3100,0
|
|
20240328,112900,2484365,3100,3100,3100,3100,0
|
|
20240328,112800,2484365,3100,3100,3100,3100,0
|
|
20240328,112700,2484365,3100,3100,3100,3100,0
|
|
20240328,112600,2484365,3100,3100,3100,3100,0
|
|
20240328,112500,2484365,3100,3100,3100,3100,0
|
|
20240328,112400,2484365,3100,3100,3100,3100,0
|
|
20240328,112300,2484365,3100,3100,3100,3100,0
|
|
20240328,112200,2484365,3100,3100,3100,3100,0
|
|
20240328,112100,2484365,3100,3100,3100,3100,0
|
|
20240328,112000,2484365,3100,3100,3100,3100,0
|
|
20240328,111900,2484365,3100,3100,3100,3100,0
|
|
20240328,111800,2484365,3100,3100,3100,3100,0
|
|
20240328,111700,2484365,3100,3100,3100,3100,0
|
|
20240328,111600,2484365,3100,3100,3100,3100,0
|
|
20240328,111500,2484365,3100,3100,3100,3100,0
|
|
20240328,111400,2484365,3100,3100,3100,3100,0
|
|
20240328,111300,2484365,3100,3100,3100,3100,0
|
|
20240328,111200,2484365,3100,3100,3100,3100,0
|
|
20240328,111100,2484365,3100,3100,3100,3100,0
|
|
20240328,111000,2484365,3100,3100,3100,3100,0
|
|
20240328,110900,2484365,3100,3100,3100,3100,0
|
|
20240328,110800,2484365,3100,3100,3100,3100,683
|
|
20240328,110700,367065,3150,3150,3150,3150,0
|
|
20240328,110600,367065,3150,3150,3150,3150,0
|
|
20240328,110500,367065,3150,3150,3150,3150,0
|
|
20240328,110400,367065,3150,3150,3150,3150,0
|
|
20240328,110300,367065,3150,3150,3150,3150,0
|
|
20240328,110200,367065,3150,3150,3150,3150,0
|
|
20240328,110100,367065,3150,3150,3150,3150,0
|
|
20240328,110000,367065,3150,3150,3150,3150,0
|
|
20240328,105900,367065,3150,3150,3150,3150,0
|
|
20240328,105800,367065,3150,3150,3150,3150,0
|
|
20240328,105700,367065,3150,3150,3150,3150,0
|
|
20240328,105600,367065,3150,3150,3150,3150,0
|
|
20240328,105500,367065,3150,3150,3150,3150,0
|
|
20240328,105400,367065,3150,3150,3150,3150,0
|
|
20240328,105300,367065,3150,3150,3150,3150,0
|
|
20240328,105200,367065,3150,3150,3150,3150,0
|
|
20240328,105100,367065,3150,3150,3150,3150,0
|
|
20240328,105000,367065,3150,3150,3150,3150,0
|
|
20240328,104900,367065,3150,3150,3150,3150,0
|
|
20240328,104800,367065,3150,3150,3150,3150,0
|
|
20240328,104700,367065,3150,3150,3150,3150,0
|
|
20240328,104600,367065,3150,3150,3150,3150,0
|
|
20240328,104500,367065,3150,3150,3150,3150,0
|
|
20240328,104400,367065,3150,3150,3150,3150,0
|
|
20240328,104300,367065,3150,3150,3150,3150,0
|
|
20240328,104200,367065,3150,3150,3150,3150,0
|
|
20240328,104100,367065,3150,3150,3150,3150,0
|
|
20240328,104000,367065,3150,3150,3150,3150,0
|
|
20240328,103900,367065,3150,3150,3150,3150,0
|
|
20240328,103800,367065,3150,3150,3150,3150,0
|
|
20240328,103700,367065,3150,3150,3150,3150,0
|
|
20240328,103600,367065,3150,3150,3150,3150,0
|
|
20240328,103500,367065,3150,3150,3150,3150,0
|
|
20240328,103400,367065,3150,3150,3150,3150,0
|
|
20240328,103300,367065,3150,3150,3150,3150,0
|
|
20240328,103200,367065,3150,3150,3150,3150,0
|
|
20240328,103100,367065,3150,3150,3150,3150,0
|
|
20240328,103000,367065,3150,3150,3150,3150,0
|
|
20240328,102900,367065,3150,3150,3150,3150,0
|
|
20240328,102800,367065,3150,3150,3150,3150,1
|
|
20240328,102700,363915,3250,3250,3250,3250,0
|
|
20240328,102600,363915,3250,3220,3250,3220,111
|
|
20240328,102500,3295,3295,3295,3295,3295,0
|
|
20240328,102400,3295,3295,3295,3295,3295,0
|
|
20240328,102300,3295,3295,3295,3295,3295,0
|
|
20240328,102200,3295,3295,3295,3295,3295,0
|
|
20240328,102100,3295,3295,3295,3295,3295,0
|
|
20240328,102000,3295,3295,3295,3295,3295,0
|
|
20240328,101900,3295,3295,3295,3295,3295,0
|
|
20240328,101800,3295,3295,3295,3295,3295,0
|
|
20240328,101700,3295,3295,3295,3295,3295,0
|
|
20240328,101600,3295,3295,3295,3295,3295,0
|
|
20240328,101500,3295,3295,3295,3295,3295,0
|
|
20240328,101400,3295,3295,3295,3295,3295,0
|
|
20240328,101300,3295,3295,3295,3295,3295,0
|
|
20240328,101200,3295,3295,3295,3295,3295,0
|
|
20240328,101100,3295,3295,3295,3295,3295,0
|
|
20240328,101000,3295,3295,3295,3295,3295,0
|
|
20240328,100900,3295,3295,3295,3295,3295,0
|
|
20240328,100800,3295,3295,3295,3295,3295,0
|
|
20240328,100700,3295,3295,3295,3295,3295,0
|
|
20240328,100600,3295,3295,3295,3295,3295,0
|
|
20240328,100500,3295,3295,3295,3295,3295,0
|
|
20240328,100400,3295,3295,3295,3295,3295,0
|
|
20240328,100300,3295,3295,3295,3295,3295,0
|
|
20240328,100200,3295,3295,3295,3295,3295,0
|
|
20240328,100100,3295,3295,3295,3295,3295,0
|
|
20240328,100000,3295,3295,3295,3295,3295,0
|
|
20240328,095900,3295,3295,3295,3295,3295,0
|
|
20240328,095800,3295,3295,3295,3295,3295,0
|
|
20240328,095700,3295,3295,3295,3295,3295,0
|
|
20240328,095600,3295,3295,3295,3295,3295,0
|
|
20240328,095500,3295,3295,3295,3295,3295,0
|
|
20240328,095400,3295,3295,3295,3295,3295,0
|
|
20240328,095300,3295,3295,3295,3295,3295,0
|
|
20240328,095200,3295,3295,3295,3295,3295,0
|
|
20240328,095100,3295,3295,3295,3295,3295,0
|
|
20240328,095000,3295,3295,3295,3295,3295,0
|
|
20240328,094900,3295,3295,3295,3295,3295,0
|
|
20240328,094800,3295,3295,3295,3295,3295,0
|
|
20240328,094700,3295,3295,3295,3295,3295,0
|
|
20240328,094600,3295,3295,3295,3295,3295,0
|
|
20240328,094500,3295,3295,3295,3295,3295,0
|
|
20240328,094400,3295,3295,3295,3295,3295,0
|
|
20240328,094300,3295,3295,3295,3295,3295,0
|
|
20240328,094200,3295,3295,3295,3295,3295,0
|
|
20240328,094100,3295,3295,3295,3295,3295,0
|
|
20240328,094000,3295,3295,3295,3295,3295,0
|
|
20240328,093900,3295,3295,3295,3295,3295,0
|
|
20240328,093800,3295,3295,3295,3295,3295,0
|
|
20240328,093700,3295,3295,3295,3295,3295,0
|
|
20240328,093600,3295,3295,3295,3295,3295,0
|
|
20240328,093500,3295,3295,3295,3295,3295,0
|
|
20240328,093400,3295,3295,3295,3295,3295,0
|
|
20240328,093300,3295,3295,3295,3295,3295,0
|
|
20240328,093200,3295,3295,3295,3295,3295,0
|
|
20240328,093100,3295,3295,3295,3295,3295,0
|
|
20240328,093000,3295,3295,3295,3295,3295,0
|
|
20240328,092900,3295,3295,3295,3295,3295,0
|
|
20240328,092800,3295,3295,3295,3295,3295,0
|
|
20240328,092700,3295,3295,3295,3295,3295,0
|
|
20240328,092600,3295,3295,3295,3295,3295,0
|
|
20240328,092500,3295,3295,3295,3295,3295,0
|
|
20240328,092400,3295,3295,3295,3295,3295,0
|
|
20240328,092300,3295,3295,3295,3295,3295,0
|
|
20240328,092200,3295,3295,3295,3295,3295,0
|
|
20240328,092100,3295,3295,3295,3295,3295,0
|
|
20240328,092000,3295,3295,3295,3295,3295,0
|
|
20240328,091900,3295,3295,3295,3295,3295,0
|
|
20240328,091800,3295,3295,3295,3295,3295,0
|
|
20240328,091700,3295,3295,3295,3295,3295,0
|
|
20240328,091600,3295,3295,3295,3295,3295,0
|
|
20240328,091500,3295,3295,3295,3295,3295,0
|
|
20240328,091400,3295,3295,3295,3295,3295,0
|
|
20240328,091300,3295,3295,3295,3295,3295,0
|
|
20240328,091200,3295,3295,3295,3295,3295,0
|
|
20240328,091100,3295,3295,3295,3295,3295,0
|
|
20240328,091000,3295,3295,3295,3295,3295,0
|
|
20240328,090900,3295,3295,3295,3295,3295,0
|
|
20240328,090800,3295,3295,3295,3295,3295,0
|
|
20240328,090700,3295,3295,3295,3295,3295,0
|
|
20240328,090600,3295,3295,3295,3295,3295,0
|
|
20240328,090500,3295,3295,3295,3295,3295,0
|
|
20240328,090400,3295,3295,3295,3295,3295,0
|
|
20240328,090300,3295,3295,3295,3295,3295,0
|
|
20240328,090200,3295,3295,3295,3295,3295,0
|
|
20240328,090100,3295,3295,3295,3295,3295,0
|
|
20240328,090000,3295,3295,3295,3295,3295,1
|