692 lines
31 KiB
CSV
692 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,202900,7681720,3190,3190,3190,3190,41
|
|
20240329,202800,7681720,3190,3190,3190,3190,0
|
|
20240329,202700,7681720,3190,3190,3190,3190,0
|
|
20240329,202600,7681720,3190,3190,3190,3190,0
|
|
20240329,202500,7681720,3190,3190,3190,3190,0
|
|
20240329,202400,7681720,3190,3190,3190,3190,0
|
|
20240329,202300,7681720,3190,3190,3190,3190,0
|
|
20240329,202200,7681720,3190,3190,3190,3190,0
|
|
20240329,202100,7681720,3190,3190,3190,3190,0
|
|
20240329,202000,7681720,3190,3190,3190,3190,0
|
|
20240329,201900,7681720,3190,3190,3190,3190,0
|
|
20240329,201800,7681720,3190,3190,3190,3190,0
|
|
20240329,201700,7681720,3190,3190,3190,3190,0
|
|
20240329,201600,7681720,3190,3190,3190,3190,0
|
|
20240329,201500,7681720,3190,3190,3190,3190,0
|
|
20240329,201400,7681720,3190,3190,3190,3190,0
|
|
20240329,201300,7681720,3190,3190,3190,3190,0
|
|
20240329,201200,7681720,3190,3190,3190,3190,0
|
|
20240329,201100,7681720,3190,3190,3190,3190,0
|
|
20240329,201000,7681720,3190,3190,3190,3190,0
|
|
20240329,200900,7681720,3190,3190,3190,3190,0
|
|
20240329,200800,7681720,3190,3190,3190,3190,0
|
|
20240329,200700,7681720,3190,3190,3190,3190,0
|
|
20240329,200600,7681720,3190,3190,3190,3190,0
|
|
20240329,200500,7681720,3190,3190,3190,3190,0
|
|
20240329,200400,7681720,3190,3190,3190,3190,0
|
|
20240329,200300,7681720,3190,3190,3190,3190,0
|
|
20240329,200200,7681720,3190,3190,3190,3190,0
|
|
20240329,200100,7681720,3190,3190,3190,3190,0
|
|
20240329,200000,7681720,3190,3190,3190,3190,0
|
|
20240329,195900,7681720,3190,3190,3190,3190,41
|
|
20240329,195800,7681720,3190,3190,3190,3190,0
|
|
20240329,195700,7681720,3190,3190,3190,3190,0
|
|
20240329,195600,7681720,3190,3190,3190,3190,0
|
|
20240329,195500,7681720,3190,3190,3190,3190,0
|
|
20240329,195400,7681720,3190,3190,3190,3190,0
|
|
20240329,195300,7681720,3190,3190,3190,3190,0
|
|
20240329,195200,7681720,3190,3190,3190,3190,0
|
|
20240329,195100,7681720,3190,3190,3190,3190,0
|
|
20240329,195000,7681720,3190,3190,3190,3190,0
|
|
20240329,194900,7681720,3190,3190,3190,3190,0
|
|
20240329,194800,7681720,3190,3190,3190,3190,0
|
|
20240329,194700,7681720,3190,3190,3190,3190,0
|
|
20240329,194600,7681720,3190,3190,3190,3190,0
|
|
20240329,194500,7681720,3190,3190,3190,3190,0
|
|
20240329,194400,7681720,3190,3190,3190,3190,0
|
|
20240329,194300,7681720,3190,3190,3190,3190,0
|
|
20240329,194200,7681720,3190,3190,3190,3190,0
|
|
20240329,194100,7681720,3190,3190,3190,3190,0
|
|
20240329,194000,7681720,3190,3190,3190,3190,0
|
|
20240329,193900,7681720,3190,3190,3190,3190,0
|
|
20240329,193800,7681720,3190,3190,3190,3190,0
|
|
20240329,193700,7681720,3190,3190,3190,3190,0
|
|
20240329,193600,7681720,3190,3190,3190,3190,0
|
|
20240329,193500,7681720,3190,3190,3190,3190,0
|
|
20240329,193400,7681720,3190,3190,3190,3190,0
|
|
20240329,193300,7681720,3190,3190,3190,3190,0
|
|
20240329,193200,7681720,3190,3190,3190,3190,0
|
|
20240329,193100,7681720,3190,3190,3190,3190,0
|
|
20240329,193000,7681720,3190,3190,3190,3190,0
|
|
20240329,192900,7681720,3190,3190,3190,3190,41
|
|
20240329,192800,7681720,3190,3190,3190,3190,0
|
|
20240329,192700,7681720,3190,3190,3190,3190,0
|
|
20240329,192600,7681720,3190,3190,3190,3190,0
|
|
20240329,192500,7681720,3190,3190,3190,3190,0
|
|
20240329,192400,7681720,3190,3190,3190,3190,0
|
|
20240329,192300,7681720,3190,3190,3190,3190,0
|
|
20240329,192200,7681720,3190,3190,3190,3190,0
|
|
20240329,192100,7681720,3190,3190,3190,3190,0
|
|
20240329,192000,7681720,3190,3190,3190,3190,0
|
|
20240329,191900,7681720,3190,3190,3190,3190,0
|
|
20240329,191800,7681720,3190,3190,3190,3190,0
|
|
20240329,191700,7681720,3190,3190,3190,3190,0
|
|
20240329,191600,7681720,3190,3190,3190,3190,0
|
|
20240329,191500,7681720,3190,3190,3190,3190,0
|
|
20240329,191400,7681720,3190,3190,3190,3190,0
|
|
20240329,191300,7681720,3190,3190,3190,3190,0
|
|
20240329,191200,7681720,3190,3190,3190,3190,0
|
|
20240329,191100,7681720,3190,3190,3190,3190,0
|
|
20240329,191000,7681720,3190,3190,3190,3190,0
|
|
20240329,190900,7681720,3190,3190,3190,3190,0
|
|
20240329,190800,7681720,3190,3190,3190,3190,0
|
|
20240329,190700,7681720,3190,3190,3190,3190,0
|
|
20240329,190600,7681720,3190,3190,3190,3190,0
|
|
20240329,190500,7681720,3190,3190,3190,3190,0
|
|
20240329,190400,7681720,3190,3190,3190,3190,0
|
|
20240329,190300,7681720,3190,3190,3190,3190,0
|
|
20240329,190200,7681720,3190,3190,3190,3190,0
|
|
20240329,190100,7681720,3190,3190,3190,3190,0
|
|
20240329,190000,7681720,3190,3190,3190,3190,0
|
|
20240329,185900,7681720,3190,3190,3190,3190,41
|
|
20240329,185800,7681720,3190,3190,3190,3190,0
|
|
20240329,185700,7681720,3190,3190,3190,3190,0
|
|
20240329,185600,7681720,3190,3190,3190,3190,0
|
|
20240329,185500,7681720,3190,3190,3190,3190,0
|
|
20240329,185400,7681720,3190,3190,3190,3190,0
|
|
20240329,185300,7681720,3190,3190,3190,3190,0
|
|
20240329,185200,7681720,3190,3190,3190,3190,0
|
|
20240329,185100,7681720,3190,3190,3190,3190,0
|
|
20240329,185000,7681720,3190,3190,3190,3190,0
|
|
20240329,184900,7681720,3190,3190,3190,3190,0
|
|
20240329,184800,7681720,3190,3190,3190,3190,0
|
|
20240329,184700,7681720,3190,3190,3190,3190,0
|
|
20240329,184600,7681720,3190,3190,3190,3190,0
|
|
20240329,184500,7681720,3190,3190,3190,3190,0
|
|
20240329,184400,7681720,3190,3190,3190,3190,0
|
|
20240329,184300,7681720,3190,3190,3190,3190,0
|
|
20240329,184200,7681720,3190,3190,3190,3190,0
|
|
20240329,184100,7681720,3190,3190,3190,3190,0
|
|
20240329,184000,7681720,3190,3190,3190,3190,0
|
|
20240329,183900,7681720,3190,3190,3190,3190,0
|
|
20240329,183800,7681720,3190,3190,3190,3190,0
|
|
20240329,183700,7681720,3190,3190,3190,3190,0
|
|
20240329,183600,7681720,3190,3190,3190,3190,0
|
|
20240329,183500,7681720,3190,3190,3190,3190,0
|
|
20240329,183400,7681720,3190,3190,3190,3190,0
|
|
20240329,183300,7681720,3190,3190,3190,3190,0
|
|
20240329,183200,7681720,3190,3190,3190,3190,0
|
|
20240329,183100,7681720,3190,3190,3190,3190,0
|
|
20240329,183000,7681720,3190,3190,3190,3190,0
|
|
20240329,182900,7681720,3190,3190,3190,3190,41
|
|
20240329,182800,7681720,3190,3190,3190,3190,0
|
|
20240329,182700,7681720,3190,3190,3190,3190,0
|
|
20240329,182600,7681720,3190,3190,3190,3190,0
|
|
20240329,182500,7681720,3190,3190,3190,3190,0
|
|
20240329,182400,7681720,3190,3190,3190,3190,0
|
|
20240329,182300,7681720,3190,3190,3190,3190,0
|
|
20240329,182200,7681720,3190,3190,3190,3190,0
|
|
20240329,182100,7681720,3190,3190,3190,3190,0
|
|
20240329,182000,7681720,3190,3190,3190,3190,0
|
|
20240329,181900,7681720,3190,3190,3190,3190,0
|
|
20240329,181800,7681720,3190,3190,3190,3190,0
|
|
20240329,181700,7681720,3190,3190,3190,3190,0
|
|
20240329,181600,7681720,3190,3190,3190,3190,0
|
|
20240329,181500,7681720,3190,3190,3190,3190,0
|
|
20240329,181400,7681720,3190,3190,3190,3190,0
|
|
20240329,181300,7681720,3190,3190,3190,3190,0
|
|
20240329,181200,7681720,3190,3190,3190,3190,0
|
|
20240329,181100,7681720,3190,3190,3190,3190,0
|
|
20240329,181000,7681720,3190,3190,3190,3190,0
|
|
20240329,180900,7681720,3190,3190,3190,3190,0
|
|
20240329,180800,7681720,3190,3190,3190,3190,0
|
|
20240329,180700,7681720,3190,3190,3190,3190,0
|
|
20240329,180600,7681720,3190,3190,3190,3190,0
|
|
20240329,180500,7681720,3190,3190,3190,3190,0
|
|
20240329,180400,7681720,3190,3190,3190,3190,0
|
|
20240329,180300,7681720,3190,3190,3190,3190,0
|
|
20240329,180200,7681720,3190,3190,3190,3190,0
|
|
20240329,180100,7681720,3190,3190,3190,3190,0
|
|
20240329,180000,7681720,3190,3190,3190,3190,0
|
|
20240329,175900,7681720,3190,3190,3190,3190,41
|
|
20240329,175800,7681720,3190,3190,3190,3190,0
|
|
20240329,175700,7681720,3190,3190,3190,3190,0
|
|
20240329,175600,7681720,3190,3190,3190,3190,0
|
|
20240329,175500,7681720,3190,3190,3190,3190,0
|
|
20240329,175400,7681720,3190,3190,3190,3190,0
|
|
20240329,175300,7681720,3190,3190,3190,3190,0
|
|
20240329,175200,7681720,3190,3190,3190,3190,0
|
|
20240329,175100,7681720,3190,3190,3190,3190,0
|
|
20240329,175000,7681720,3190,3190,3190,3190,0
|
|
20240329,174900,7681720,3190,3190,3190,3190,0
|
|
20240329,174800,7681720,3190,3190,3190,3190,0
|
|
20240329,174700,7681720,3190,3190,3190,3190,0
|
|
20240329,174600,7681720,3190,3190,3190,3190,0
|
|
20240329,174500,7681720,3190,3190,3190,3190,0
|
|
20240329,174400,7681720,3190,3190,3190,3190,0
|
|
20240329,174300,7681720,3190,3190,3190,3190,0
|
|
20240329,174200,7681720,3190,3190,3190,3190,0
|
|
20240329,174100,7681720,3190,3190,3190,3190,0
|
|
20240329,174000,7681720,3190,3190,3190,3190,0
|
|
20240329,173900,7681720,3190,3190,3190,3190,0
|
|
20240329,173800,7681720,3190,3190,3190,3190,0
|
|
20240329,173700,7681720,3190,3190,3190,3190,0
|
|
20240329,173600,7681720,3190,3190,3190,3190,0
|
|
20240329,173500,7681720,3190,3190,3190,3190,0
|
|
20240329,173400,7681720,3190,3190,3190,3190,0
|
|
20240329,173300,7681720,3190,3190,3190,3190,0
|
|
20240329,173200,7681720,3190,3190,3190,3190,0
|
|
20240329,173100,7681720,3190,3190,3190,3190,0
|
|
20240329,173000,7681720,3190,3190,3190,3190,0
|
|
20240329,172900,7681720,3190,3190,3190,3190,41
|
|
20240329,172800,7681720,3190,3190,3190,3190,0
|
|
20240329,172700,7681720,3190,3190,3190,3190,0
|
|
20240329,172600,7681720,3190,3190,3190,3190,0
|
|
20240329,172500,7681720,3190,3190,3190,3190,0
|
|
20240329,172400,7681720,3190,3190,3190,3190,0
|
|
20240329,172300,7681720,3190,3190,3190,3190,0
|
|
20240329,172200,7681720,3190,3190,3190,3190,0
|
|
20240329,172100,7681720,3190,3190,3190,3190,0
|
|
20240329,172000,7681720,3190,3190,3190,3190,0
|
|
20240329,171900,7681720,3190,3190,3190,3190,0
|
|
20240329,171800,7681720,3190,3190,3190,3190,0
|
|
20240329,171700,7681720,3190,3190,3190,3190,0
|
|
20240329,171600,7681720,3190,3190,3190,3190,0
|
|
20240329,171500,7681720,3190,3190,3190,3190,0
|
|
20240329,171400,7681720,3190,3190,3190,3190,0
|
|
20240329,171300,7681720,3190,3190,3190,3190,0
|
|
20240329,171200,7681720,3190,3190,3190,3190,0
|
|
20240329,171100,7681720,3190,3190,3190,3190,0
|
|
20240329,171000,7681720,3190,3190,3190,3190,0
|
|
20240329,170900,7681720,3190,3190,3190,3190,0
|
|
20240329,170800,7681720,3190,3190,3190,3190,0
|
|
20240329,170700,7681720,3190,3190,3190,3190,0
|
|
20240329,170600,7681720,3190,3190,3190,3190,0
|
|
20240329,170500,7681720,3190,3190,3190,3190,0
|
|
20240329,170400,7681720,3190,3190,3190,3190,0
|
|
20240329,170300,7681720,3190,3190,3190,3190,0
|
|
20240329,170200,7681720,3190,3190,3190,3190,0
|
|
20240329,170100,7681720,3190,3190,3190,3190,0
|
|
20240329,170000,7681720,3190,3190,3190,3190,0
|
|
20240329,165900,7681720,3190,3190,3190,3190,41
|
|
20240329,165800,7681720,3190,3190,3190,3190,0
|
|
20240329,165700,7681720,3190,3190,3190,3190,0
|
|
20240329,165600,7681720,3190,3190,3190,3190,0
|
|
20240329,165500,7681720,3190,3190,3190,3190,0
|
|
20240329,165400,7681720,3190,3190,3190,3190,0
|
|
20240329,165300,7681720,3190,3190,3190,3190,0
|
|
20240329,165200,7681720,3190,3190,3190,3190,0
|
|
20240329,165100,7681720,3190,3190,3190,3190,0
|
|
20240329,165000,7681720,3190,3190,3190,3190,0
|
|
20240329,164900,7681720,3190,3190,3190,3190,0
|
|
20240329,164800,7681720,3190,3190,3190,3190,0
|
|
20240329,164700,7681720,3190,3190,3190,3190,0
|
|
20240329,164600,7681720,3190,3190,3190,3190,0
|
|
20240329,164500,7681720,3190,3190,3190,3190,0
|
|
20240329,164400,7681720,3190,3190,3190,3190,0
|
|
20240329,164300,7681720,3190,3190,3190,3190,0
|
|
20240329,164200,7681720,3190,3190,3190,3190,0
|
|
20240329,164100,7681720,3190,3190,3190,3190,0
|
|
20240329,164000,7681720,3190,3190,3190,3190,0
|
|
20240329,163900,7681720,3190,3190,3190,3190,0
|
|
20240329,163800,7681720,3190,3190,3190,3190,0
|
|
20240329,163700,7681720,3190,3190,3190,3190,0
|
|
20240329,163600,7681720,3190,3190,3190,3190,0
|
|
20240329,163500,7681720,3190,3190,3190,3190,0
|
|
20240329,163400,7681720,3190,3190,3190,3190,0
|
|
20240329,163300,7681720,3190,3190,3190,3190,0
|
|
20240329,163200,7681720,3190,3190,3190,3190,0
|
|
20240329,163100,7681720,3190,3190,3190,3190,0
|
|
20240329,163000,7681720,3190,3190,3190,3190,0
|
|
20240329,162900,7681720,3190,3190,3190,3190,41
|
|
20240329,162800,7681720,3190,3190,3190,3190,0
|
|
20240329,162700,7681720,3190,3190,3190,3190,0
|
|
20240329,162600,7681720,3190,3190,3190,3190,0
|
|
20240329,162500,7681720,3190,3190,3190,3190,0
|
|
20240329,162400,7681720,3190,3190,3190,3190,0
|
|
20240329,162300,7681720,3190,3190,3190,3190,0
|
|
20240329,162200,7681720,3190,3190,3190,3190,0
|
|
20240329,162100,7681720,3190,3190,3190,3190,0
|
|
20240329,162000,7681720,3190,3190,3190,3190,0
|
|
20240329,161900,7681720,3190,3190,3190,3190,0
|
|
20240329,161800,7681720,3190,3190,3190,3190,0
|
|
20240329,161700,7681720,3190,3190,3190,3190,0
|
|
20240329,161600,7681720,3190,3190,3190,3190,0
|
|
20240329,161500,7681720,3190,3190,3190,3190,0
|
|
20240329,161400,7681720,3190,3190,3190,3190,0
|
|
20240329,161300,7681720,3190,3190,3190,3190,0
|
|
20240329,161200,7681720,3190,3190,3190,3190,0
|
|
20240329,161100,7681720,3190,3190,3190,3190,0
|
|
20240329,161000,7681720,3190,3190,3190,3190,0
|
|
20240329,160900,7681720,3190,3190,3190,3190,0
|
|
20240329,160800,7681720,3190,3190,3190,3190,0
|
|
20240329,160700,7681720,3190,3190,3190,3190,0
|
|
20240329,160600,7681720,3190,3190,3190,3190,0
|
|
20240329,160500,7681720,3190,3190,3190,3190,0
|
|
20240329,160400,7681720,3190,3190,3190,3190,0
|
|
20240329,160300,7681720,3190,3190,3190,3190,0
|
|
20240329,160200,7681720,3190,3190,3190,3190,0
|
|
20240329,160100,7681720,3190,3190,3190,3190,0
|
|
20240329,160000,7681720,3190,3190,3190,3190,0
|
|
20240329,155900,7681720,3190,3190,3190,3190,41
|
|
20240329,155800,7681720,3190,3190,3190,3190,0
|
|
20240329,155700,7681720,3190,3190,3190,3190,0
|
|
20240329,155600,7681720,3190,3190,3190,3190,0
|
|
20240329,155500,7681720,3190,3190,3190,3190,0
|
|
20240329,155400,7681720,3190,3190,3190,3190,0
|
|
20240329,155300,7681720,3190,3190,3190,3190,0
|
|
20240329,155200,7681720,3190,3190,3190,3190,0
|
|
20240329,155100,7681720,3190,3190,3190,3190,0
|
|
20240329,155000,7681720,3190,3190,3190,3190,0
|
|
20240329,154900,7681720,3190,3190,3190,3190,0
|
|
20240329,154800,7681720,3190,3190,3190,3190,0
|
|
20240329,154700,7681720,3190,3190,3190,3190,0
|
|
20240329,154600,7681720,3190,3190,3190,3190,0
|
|
20240329,154500,7681720,3190,3190,3190,3190,0
|
|
20240329,154400,7681720,3190,3190,3190,3190,0
|
|
20240329,154300,7681720,3190,3190,3190,3190,0
|
|
20240329,154200,7681720,3190,3190,3190,3190,0
|
|
20240329,154100,7681720,3190,3190,3190,3190,0
|
|
20240329,154000,7681720,3190,3190,3190,3190,0
|
|
20240329,153900,7681720,3190,3190,3190,3190,0
|
|
20240329,153800,7681720,3190,3190,3190,3190,0
|
|
20240329,153700,7681720,3190,3190,3190,3190,0
|
|
20240329,153600,7681720,3190,3190,3190,3190,0
|
|
20240329,153500,7681720,3190,3190,3190,3190,0
|
|
20240329,153400,7681720,3190,3190,3190,3190,0
|
|
20240329,153300,7681720,3190,3190,3190,3190,0
|
|
20240329,153200,7681720,3190,3190,3190,3190,0
|
|
20240329,153100,7681720,3190,3190,3190,3190,0
|
|
20240329,153000,7681720,3190,3190,3190,3190,41
|
|
20240329,152900,7550930,3190,3190,3190,3190,0
|
|
20240329,152800,7550930,3190,3190,3190,3190,0
|
|
20240329,152700,7550930,3190,3190,3190,3190,0
|
|
20240329,152600,7550930,3190,3190,3190,3190,0
|
|
20240329,152500,7550930,3190,3190,3190,3190,0
|
|
20240329,152400,7550930,3190,3190,3190,3190,0
|
|
20240329,152300,7550930,3190,3190,3190,3190,0
|
|
20240329,152200,7550930,3190,3190,3190,3190,0
|
|
20240329,152100,7550930,3190,3190,3190,3190,0
|
|
20240329,152000,7550930,3190,3190,3190,3190,0
|
|
20240329,151900,7550930,3190,3190,3190,3190,0
|
|
20240329,151800,7550930,3190,3190,3190,3190,0
|
|
20240329,151700,7550930,3190,3190,3190,3190,300
|
|
20240329,151600,6593930,3150,3150,3150,3150,0
|
|
20240329,151500,6593930,3150,3150,3150,3150,0
|
|
20240329,151400,6593930,3150,3150,3150,3150,0
|
|
20240329,151300,6593930,3150,3150,3150,3150,0
|
|
20240329,151200,6593930,3150,3150,3150,3150,0
|
|
20240329,151100,6593930,3150,3150,3150,3150,0
|
|
20240329,151000,6593930,3150,3150,3150,3150,0
|
|
20240329,150900,6593930,3150,3150,3150,3150,0
|
|
20240329,150800,6593930,3150,3150,3150,3150,0
|
|
20240329,150700,6593930,3150,3150,3150,3150,0
|
|
20240329,150600,6593930,3150,3150,3150,3150,0
|
|
20240329,150500,6593930,3150,3150,3150,3150,0
|
|
20240329,150400,6593930,3150,3150,3150,3150,0
|
|
20240329,150300,6593930,3150,3150,3150,3150,0
|
|
20240329,150200,6593930,3150,3150,3150,3150,0
|
|
20240329,150100,6593930,3150,3150,3150,3150,0
|
|
20240329,150000,6593930,3150,3150,3150,3150,0
|
|
20240329,145900,6593930,3150,3150,3150,3150,0
|
|
20240329,145800,6593930,3150,3150,3150,3150,0
|
|
20240329,145700,6593930,3150,3150,3150,3150,0
|
|
20240329,145600,6593930,3150,3150,3150,3150,0
|
|
20240329,145500,6593930,3150,3150,3150,3150,0
|
|
20240329,145400,6593930,3150,3150,3150,3150,0
|
|
20240329,145300,6593930,3150,3150,3150,3150,0
|
|
20240329,145200,6593930,3150,3150,3150,3150,0
|
|
20240329,145100,6593930,3150,3150,3150,3150,0
|
|
20240329,145000,6593930,3150,3150,3150,3150,0
|
|
20240329,144900,6593930,3150,3150,3150,3150,0
|
|
20240329,144800,6593930,3150,3150,3150,3150,0
|
|
20240329,144700,6593930,3150,3150,3150,3150,0
|
|
20240329,144600,6593930,3150,3150,3150,3150,0
|
|
20240329,144500,6593930,3150,3150,3150,3150,0
|
|
20240329,144400,6593930,3150,3150,3150,3150,0
|
|
20240329,144300,6593930,3150,3150,3150,3150,0
|
|
20240329,144200,6593930,3150,3150,3150,3150,0
|
|
20240329,144100,6593930,3150,3150,3150,3150,0
|
|
20240329,144000,6593930,3150,3150,3150,3150,0
|
|
20240329,143900,6593930,3150,3150,3150,3150,0
|
|
20240329,143800,6593930,3150,3150,3150,3150,0
|
|
20240329,143700,6593930,3150,3150,3150,3150,0
|
|
20240329,143600,6593930,3150,3150,3150,3150,0
|
|
20240329,143500,6593930,3150,3150,3150,3150,0
|
|
20240329,143400,6593930,3150,3150,3150,3150,0
|
|
20240329,143300,6593930,3150,3150,3150,3150,42
|
|
20240329,143200,6461630,3190,3190,3190,3190,0
|
|
20240329,143100,6461630,3190,3190,3190,3190,0
|
|
20240329,143000,6461630,3190,3190,3190,3190,0
|
|
20240329,142900,6461630,3190,3190,3190,3190,0
|
|
20240329,142800,6461630,3190,3190,3190,3190,0
|
|
20240329,142700,6461630,3190,3190,3190,3190,0
|
|
20240329,142600,6461630,3190,3190,3190,3190,0
|
|
20240329,142500,6461630,3190,3190,3190,3190,0
|
|
20240329,142400,6461630,3190,3190,3190,3190,0
|
|
20240329,142300,6461630,3190,3190,3190,3190,0
|
|
20240329,142200,6461630,3190,3190,3190,3190,0
|
|
20240329,142100,6461630,3190,3190,3190,3190,0
|
|
20240329,142000,6461630,3190,3190,3190,3190,0
|
|
20240329,141900,6461630,3190,3190,3190,3190,0
|
|
20240329,141800,6461630,3190,3190,3190,3190,0
|
|
20240329,141700,6461630,3190,3190,3190,3190,0
|
|
20240329,141600,6461630,3190,3190,3190,3190,0
|
|
20240329,141500,6461630,3190,3190,3190,3190,0
|
|
20240329,141400,6461630,3190,3190,3190,3190,0
|
|
20240329,141300,6461630,3190,3190,3190,3190,0
|
|
20240329,141200,6461630,3190,3190,3190,3190,0
|
|
20240329,141100,6461630,3190,3190,3190,3190,0
|
|
20240329,141000,6461630,3190,3190,3190,3190,0
|
|
20240329,140900,6461630,3190,3190,3190,3190,0
|
|
20240329,140800,6461630,3190,3190,3190,3190,0
|
|
20240329,140700,6461630,3190,3190,3190,3190,0
|
|
20240329,140600,6461630,3190,3190,3190,3190,0
|
|
20240329,140500,6461630,3190,3190,3190,3190,0
|
|
20240329,140400,6461630,3190,3190,3190,3190,0
|
|
20240329,140300,6461630,3190,3190,3190,3190,0
|
|
20240329,140200,6461630,3190,3190,3190,3190,0
|
|
20240329,140100,6461630,3190,3190,3190,3190,0
|
|
20240329,140000,6461630,3190,3190,3190,3190,0
|
|
20240329,135900,6461630,3190,3190,3190,3190,0
|
|
20240329,135800,6461630,3190,3190,3190,3190,0
|
|
20240329,135700,6461630,3190,3190,3190,3190,0
|
|
20240329,135600,6461630,3190,3190,3190,3190,0
|
|
20240329,135500,6461630,3190,3190,3190,3190,0
|
|
20240329,135400,6461630,3190,3190,3190,3190,0
|
|
20240329,135300,6461630,3190,3190,3190,3190,0
|
|
20240329,135200,6461630,3190,3190,3190,3190,0
|
|
20240329,135100,6461630,3190,3190,3190,3190,1
|
|
20240329,135000,6458440,3190,3190,3190,3190,0
|
|
20240329,134900,6458440,3190,3190,3190,3190,30
|
|
20240329,134800,6362740,3190,3190,3190,3190,0
|
|
20240329,134700,6362740,3190,3185,3190,3185,169
|
|
20240329,134600,5824420,3195,3195,3195,3195,0
|
|
20240329,134500,5824420,3195,3195,3195,3195,0
|
|
20240329,134400,5824420,3195,3195,3195,3195,0
|
|
20240329,134300,5824420,3195,3195,3195,3195,0
|
|
20240329,134200,5824420,3195,3195,3195,3195,0
|
|
20240329,134100,5824420,3195,3195,3195,3195,0
|
|
20240329,134000,5824420,3195,3195,3195,3195,0
|
|
20240329,133900,5824420,3195,3195,3195,3195,0
|
|
20240329,133800,5824420,3195,3195,3195,3195,0
|
|
20240329,133700,5824420,3195,3195,3195,3195,0
|
|
20240329,133600,5824420,3195,3195,3195,3195,0
|
|
20240329,133500,5824420,3195,3195,3195,3195,0
|
|
20240329,133400,5824420,3195,3195,3195,3195,0
|
|
20240329,133300,5824420,3195,3195,3195,3195,0
|
|
20240329,133200,5824420,3195,3195,3195,3195,0
|
|
20240329,133100,5824420,3195,3195,3195,3195,0
|
|
20240329,133000,5824420,3195,3195,3195,3195,0
|
|
20240329,132900,5824420,3195,3195,3195,3195,0
|
|
20240329,132800,5824420,3195,3195,3195,3195,0
|
|
20240329,132700,5824420,3195,3195,3195,3195,0
|
|
20240329,132600,5824420,3195,3195,3195,3195,0
|
|
20240329,132500,5824420,3195,3195,3195,3195,0
|
|
20240329,132400,5824420,3195,3195,3195,3195,0
|
|
20240329,132300,5824420,3195,3195,3195,3195,0
|
|
20240329,132200,5824420,3195,3195,3195,3195,0
|
|
20240329,132100,5824420,3195,3195,3195,3195,0
|
|
20240329,132000,5824420,3195,3195,3195,3195,0
|
|
20240329,131900,5824420,3195,3195,3195,3195,0
|
|
20240329,131800,5824420,3195,3195,3195,3195,0
|
|
20240329,131700,5824420,3195,3195,3195,3195,0
|
|
20240329,131600,5824420,3195,3195,3195,3195,0
|
|
20240329,131500,5824420,3195,3195,3195,3195,0
|
|
20240329,131400,5824420,3195,3195,3195,3195,0
|
|
20240329,131300,5824420,3195,3195,3195,3195,0
|
|
20240329,131200,5824420,3195,3195,3195,3195,0
|
|
20240329,131100,5824420,3195,3195,3195,3195,0
|
|
20240329,131000,5824420,3195,3195,3195,3195,0
|
|
20240329,130900,5824420,3195,3195,3195,3195,0
|
|
20240329,130800,5824420,3195,3195,3195,3195,0
|
|
20240329,130700,5824420,3195,3195,3195,3195,0
|
|
20240329,130600,5824420,3195,3195,3195,3195,0
|
|
20240329,130500,5824420,3195,3195,3195,3195,0
|
|
20240329,130400,5824420,3195,3195,3195,3195,0
|
|
20240329,130300,5824420,3195,3195,3195,3195,0
|
|
20240329,130200,5824420,3195,3195,3195,3195,0
|
|
20240329,130100,5824420,3195,3195,3195,3195,0
|
|
20240329,130000,5824420,3195,3195,3195,3195,0
|
|
20240329,125900,5824420,3195,3195,3195,3195,0
|
|
20240329,125800,5824420,3195,3195,3195,3195,0
|
|
20240329,125700,5824420,3195,3195,3195,3195,0
|
|
20240329,125600,5824420,3195,3195,3195,3195,0
|
|
20240329,125500,5824420,3195,3195,3195,3195,0
|
|
20240329,125400,5824420,3195,3195,3195,3195,0
|
|
20240329,125300,5824420,3195,3195,3195,3195,0
|
|
20240329,125200,5824420,3195,3195,3195,3195,0
|
|
20240329,125100,5824420,3195,3195,3195,3195,0
|
|
20240329,125000,5824420,3195,3195,3195,3195,0
|
|
20240329,124900,5824420,3195,3195,3195,3195,0
|
|
20240329,124800,5824420,3195,3195,3195,3195,0
|
|
20240329,124700,5824420,3195,3195,3195,3195,0
|
|
20240329,124600,5824420,3195,3195,3195,3195,0
|
|
20240329,124500,5824420,3195,3195,3195,3195,0
|
|
20240329,124400,5824420,3195,3195,3195,3195,0
|
|
20240329,124300,5824420,3195,3195,3195,3195,0
|
|
20240329,124200,5824420,3195,3195,3195,3195,0
|
|
20240329,124100,5824420,3195,3195,3195,3195,0
|
|
20240329,124000,5824420,3195,3195,3195,3195,0
|
|
20240329,123900,5824420,3195,3195,3195,3195,0
|
|
20240329,123800,5824420,3195,3195,3195,3195,0
|
|
20240329,123700,5824420,3195,3195,3195,3195,0
|
|
20240329,123600,5824420,3195,3195,3195,3195,0
|
|
20240329,123500,5824420,3195,3195,3195,3195,0
|
|
20240329,123400,5824420,3195,3195,3195,3195,0
|
|
20240329,123300,5824420,3195,3195,3195,3195,0
|
|
20240329,123200,5824420,3195,3195,3195,3195,0
|
|
20240329,123100,5824420,3195,3195,3195,3195,0
|
|
20240329,123000,5824420,3195,3195,3195,3195,0
|
|
20240329,122900,5824420,3195,3195,3195,3195,0
|
|
20240329,122800,5824420,3195,3195,3195,3195,0
|
|
20240329,122700,5824420,3195,3195,3195,3195,0
|
|
20240329,122600,5824420,3195,3195,3195,3195,0
|
|
20240329,122500,5824420,3195,3195,3195,3195,0
|
|
20240329,122400,5824420,3195,3150,3195,3150,200
|
|
20240329,122300,5192170,3055,3055,3055,3055,0
|
|
20240329,122200,5192170,3055,3055,3055,3055,0
|
|
20240329,122100,5192170,3055,3055,3055,3055,0
|
|
20240329,122000,5192170,3055,3055,3055,3055,0
|
|
20240329,121900,5192170,3055,3055,3055,3055,0
|
|
20240329,121800,5192170,3055,3055,3055,3055,0
|
|
20240329,121700,5192170,3055,3055,3055,3055,0
|
|
20240329,121600,5192170,3055,3055,3055,3055,0
|
|
20240329,121500,5192170,3055,3055,3055,3055,0
|
|
20240329,121400,5192170,3055,3055,3055,3055,0
|
|
20240329,121300,5192170,3055,3055,3055,3055,0
|
|
20240329,121200,5192170,3055,3055,3055,3055,0
|
|
20240329,121100,5192170,3055,3055,3055,3055,0
|
|
20240329,121000,5192170,3055,3055,3055,3055,0
|
|
20240329,120900,5192170,3055,3055,3055,3055,0
|
|
20240329,120800,5192170,3055,3055,3055,3055,200
|
|
20240329,120700,4581170,3055,3060,3060,3055,500
|
|
20240329,120600,3052170,3150,3150,3150,3150,0
|
|
20240329,120500,3052170,3150,3150,3150,3150,0
|
|
20240329,120400,3052170,3150,3150,3150,3150,0
|
|
20240329,120300,3052170,3150,3150,3150,3150,0
|
|
20240329,120200,3052170,3150,3150,3150,3150,0
|
|
20240329,120100,3052170,3150,3150,3150,3150,0
|
|
20240329,120000,3052170,3150,3150,3150,3150,0
|
|
20240329,115900,3052170,3150,3150,3150,3150,0
|
|
20240329,115800,3052170,3150,3150,3150,3150,0
|
|
20240329,115700,3052170,3150,3150,3150,3150,0
|
|
20240329,115600,3052170,3150,3150,3150,3150,0
|
|
20240329,115500,3052170,3150,3150,3150,3150,0
|
|
20240329,115400,3052170,3150,3150,3150,3150,0
|
|
20240329,115300,3052170,3150,3150,3150,3150,0
|
|
20240329,115200,3052170,3150,3150,3150,3150,0
|
|
20240329,115100,3052170,3150,3150,3150,3150,0
|
|
20240329,115000,3052170,3150,3150,3150,3150,0
|
|
20240329,114900,3052170,3150,3150,3150,3150,0
|
|
20240329,114800,3052170,3150,3150,3150,3150,0
|
|
20240329,114700,3052170,3150,3150,3150,3150,0
|
|
20240329,114600,3052170,3150,3150,3150,3150,0
|
|
20240329,114500,3052170,3150,3150,3150,3150,0
|
|
20240329,114400,3052170,3150,3150,3150,3150,0
|
|
20240329,114300,3052170,3150,3150,3150,3150,0
|
|
20240329,114200,3052170,3150,3150,3150,3150,0
|
|
20240329,114100,3052170,3150,3150,3150,3150,0
|
|
20240329,114000,3052170,3150,3150,3150,3150,0
|
|
20240329,113900,3052170,3150,3150,3150,3150,0
|
|
20240329,113800,3052170,3150,3150,3150,3150,0
|
|
20240329,113700,3052170,3150,3150,3150,3150,622
|
|
20240329,113600,1092870,3150,3150,3150,3150,0
|
|
20240329,113500,1092870,3150,3150,3150,3150,0
|
|
20240329,113400,1092870,3150,3150,3150,3150,0
|
|
20240329,113300,1092870,3150,3150,3150,3150,0
|
|
20240329,113200,1092870,3150,3150,3150,3150,0
|
|
20240329,113100,1092870,3150,3150,3150,3150,0
|
|
20240329,113000,1092870,3150,3150,3150,3150,0
|
|
20240329,112900,1092870,3150,3150,3150,3150,0
|
|
20240329,112800,1092870,3150,3150,3150,3150,0
|
|
20240329,112700,1092870,3150,3150,3150,3150,0
|
|
20240329,112600,1092870,3150,3150,3150,3150,0
|
|
20240329,112500,1092870,3150,3150,3150,3150,0
|
|
20240329,112400,1092870,3150,3150,3150,3150,0
|
|
20240329,112300,1092870,3150,3150,3150,3150,0
|
|
20240329,112200,1092870,3150,3150,3150,3150,0
|
|
20240329,112100,1092870,3150,3150,3150,3150,0
|
|
20240329,112000,1092870,3150,3150,3150,3150,0
|
|
20240329,111900,1092870,3150,3150,3150,3150,0
|
|
20240329,111800,1092870,3150,3150,3150,3150,0
|
|
20240329,111700,1092870,3150,3150,3150,3150,0
|
|
20240329,111600,1092870,3150,3150,3150,3150,0
|
|
20240329,111500,1092870,3150,3150,3150,3150,0
|
|
20240329,111400,1092870,3150,3150,3150,3150,0
|
|
20240329,111300,1092870,3150,3150,3150,3150,0
|
|
20240329,111200,1092870,3150,3150,3150,3150,0
|
|
20240329,111100,1092870,3150,3150,3150,3150,0
|
|
20240329,111000,1092870,3150,3150,3150,3150,0
|
|
20240329,110900,1092870,3150,3150,3150,3150,0
|
|
20240329,110800,1092870,3150,3150,3150,3150,0
|
|
20240329,110700,1092870,3150,3150,3150,3150,0
|
|
20240329,110600,1092870,3150,3150,3150,3150,0
|
|
20240329,110500,1092870,3150,3150,3150,3150,0
|
|
20240329,110400,1092870,3150,3150,3150,3150,0
|
|
20240329,110300,1092870,3150,3150,3150,3150,0
|
|
20240329,110200,1092870,3150,3150,3150,3150,0
|
|
20240329,110100,1092870,3150,3150,3150,3150,0
|
|
20240329,110000,1092870,3150,3150,3150,3150,0
|
|
20240329,105900,1092870,3150,3150,3150,3150,0
|
|
20240329,105800,1092870,3150,3150,3150,3150,0
|
|
20240329,105700,1092870,3150,3150,3150,3150,0
|
|
20240329,105600,1092870,3150,3150,3150,3150,0
|
|
20240329,105500,1092870,3150,3150,3150,3150,0
|
|
20240329,105400,1092870,3150,3150,3150,3150,0
|
|
20240329,105300,1092870,3150,3150,3150,3150,0
|
|
20240329,105200,1092870,3150,3150,3150,3150,0
|
|
20240329,105100,1092870,3150,3150,3150,3150,0
|
|
20240329,105000,1092870,3150,3150,3150,3150,0
|
|
20240329,104900,1092870,3150,3150,3150,3150,47
|
|
20240329,104800,944820,3150,3150,3150,3150,0
|
|
20240329,104700,944820,3150,3150,3150,3150,0
|
|
20240329,104600,944820,3150,3150,3150,3150,0
|
|
20240329,104500,944820,3150,3150,3150,3150,0
|
|
20240329,104400,944820,3150,3150,3150,3150,0
|
|
20240329,104300,944820,3150,3150,3150,3150,0
|
|
20240329,104200,944820,3150,3150,3150,3150,0
|
|
20240329,104100,944820,3150,3150,3150,3150,0
|
|
20240329,104000,944820,3150,3150,3150,3150,0
|
|
20240329,103900,944820,3150,3150,3150,3150,0
|
|
20240329,103800,944820,3150,3150,3150,3150,0
|
|
20240329,103700,944820,3150,3150,3150,3150,0
|
|
20240329,103600,944820,3150,3150,3150,3150,200
|
|
20240329,103500,314820,3150,3150,3150,3150,0
|
|
20240329,103400,314820,3150,3150,3150,3150,0
|
|
20240329,103300,314820,3150,3150,3150,3150,0
|
|
20240329,103200,314820,3150,3150,3150,3150,0
|
|
20240329,103100,314820,3150,3150,3150,3150,0
|
|
20240329,103000,314820,3150,3150,3150,3150,0
|
|
20240329,102900,314820,3150,3150,3150,3150,0
|
|
20240329,102800,314820,3150,3150,3150,3150,0
|
|
20240329,102700,314820,3150,3150,3150,3150,0
|
|
20240329,102600,314820,3150,3150,3150,3150,0
|
|
20240329,102500,314820,3150,3150,3150,3150,0
|
|
20240329,102400,314820,3150,3150,3150,3150,0
|
|
20240329,102300,314820,3150,3150,3150,3150,0
|
|
20240329,102200,314820,3150,3150,3150,3150,0
|
|
20240329,102100,314820,3150,3150,3150,3150,0
|
|
20240329,102000,314820,3150,3150,3150,3150,0
|
|
20240329,101900,314820,3150,3150,3150,3150,0
|
|
20240329,101800,314820,3150,3150,3150,3150,0
|
|
20240329,101700,314820,3150,3150,3150,3150,0
|
|
20240329,101600,314820,3150,3150,3150,3150,0
|
|
20240329,101500,314820,3150,3150,3150,3150,0
|
|
20240329,101400,314820,3150,3150,3150,3150,0
|
|
20240329,101300,314820,3150,3150,3150,3150,0
|
|
20240329,101200,314820,3150,3150,3150,3150,0
|
|
20240329,101100,314820,3150,3150,3150,3150,0
|
|
20240329,101000,314820,3150,3150,3150,3150,0
|
|
20240329,100900,314820,3150,3150,3150,3150,0
|
|
20240329,100800,314820,3150,3150,3150,3150,0
|
|
20240329,100700,314820,3150,3150,3150,3150,0
|
|
20240329,100600,314820,3150,3150,3150,3150,0
|
|
20240329,100500,314820,3150,3150,3150,3150,0
|
|
20240329,100400,314820,3150,3150,3150,3150,0
|
|
20240329,100300,314820,3150,3150,3150,3150,0
|
|
20240329,100200,314820,3150,3150,3150,3150,0
|
|
20240329,100100,314820,3150,3150,3150,3150,0
|
|
20240329,100000,314820,3150,3150,3150,3150,0
|
|
20240329,095900,314820,3150,3150,3150,3150,0
|
|
20240329,095800,314820,3150,3150,3150,3150,0
|
|
20240329,095700,314820,3150,3150,3150,3150,0
|
|
20240329,095600,314820,3150,3150,3150,3150,0
|
|
20240329,095500,314820,3150,3150,3150,3150,0
|
|
20240329,095400,314820,3150,3150,3150,3150,0
|
|
20240329,095300,314820,3150,3150,3150,3150,0
|
|
20240329,095200,314820,3150,3150,3150,3150,0
|
|
20240329,095100,314820,3150,3150,3150,3150,0
|
|
20240329,095000,314820,3150,3150,3150,3150,0
|
|
20240329,094900,314820,3150,3150,3150,3150,0
|
|
20240329,094800,314820,3150,3150,3150,3150,0
|
|
20240329,094700,314820,3150,3150,3150,3150,0
|
|
20240329,094600,314820,3150,3150,3150,3150,0
|
|
20240329,094500,314820,3150,3150,3150,3150,0
|
|
20240329,094400,314820,3150,3150,3150,3150,0
|
|
20240329,094300,314820,3150,3150,3150,3150,0
|
|
20240329,094200,314820,3150,3150,3150,3150,0
|
|
20240329,094100,314820,3150,3150,3150,3150,0
|
|
20240329,094000,314820,3150,3150,3150,3150,0
|
|
20240329,093900,314820,3150,3150,3150,3150,0
|
|
20240329,093800,314820,3150,3150,3150,3150,0
|
|
20240329,093700,314820,3150,3150,3150,3150,0
|
|
20240329,093600,314820,3150,3150,3150,3150,0
|
|
20240329,093500,314820,3150,3150,3150,3150,0
|
|
20240329,093400,314820,3150,3150,3150,3150,0
|
|
20240329,093300,314820,3150,3150,3150,3150,0
|
|
20240329,093200,314820,3150,3150,3150,3150,0
|
|
20240329,093100,314820,3150,3150,3150,3150,0
|
|
20240329,093000,314820,3150,3150,3150,3150,0
|
|
20240329,092900,314820,3150,3150,3150,3150,0
|
|
20240329,092800,314820,3150,3150,3150,3150,0
|
|
20240329,092700,314820,3150,3150,3150,3150,0
|
|
20240329,092600,314820,3150,3150,3150,3150,0
|
|
20240329,092500,314820,3150,3150,3150,3150,0
|
|
20240329,092400,314820,3150,3150,3150,3150,0
|
|
20240329,092300,314820,3150,3150,3150,3150,0
|
|
20240329,092200,314820,3150,3150,3150,3150,0
|
|
20240329,092100,314820,3150,3150,3150,3150,0
|
|
20240329,092000,314820,3150,3150,3150,3150,0
|
|
20240329,091900,314820,3150,3150,3150,3150,0
|
|
20240329,091800,314820,3150,3150,3150,3150,0
|
|
20240329,091700,314820,3150,3150,3150,3150,0
|
|
20240329,091600,314820,3150,3150,3150,3150,0
|
|
20240329,091500,314820,3150,3150,3150,3150,0
|
|
20240329,091400,314820,3150,3150,3150,3150,0
|
|
20240329,091300,314820,3150,3150,3150,3150,0
|
|
20240329,091200,314820,3150,3150,3150,3150,0
|
|
20240329,091100,314820,3150,3145,3150,3145,50
|
|
20240329,091000,157500,3150,3150,3150,3150,0
|
|
20240329,090900,157500,3150,3150,3150,3150,0
|
|
20240329,090800,157500,3150,3150,3150,3150,0
|
|
20240329,090700,157500,3150,3150,3150,3150,50
|
|
20240329,090600,0,3150,3150,3150,3150,0
|
|
20240329,090500,0,3150,3150,3150,3150,0
|
|
20240329,090400,0,3150,3150,3150,3150,0
|
|
20240329,090300,0,3150,3150,3150,3150,0
|
|
20240329,090200,0,3150,3150,3150,3150,0
|
|
20240329,090100,0,3150,3150,3150,3150,0
|
|
20240329,090000,0,3150,3150,3150,3150,0
|