685 lines
31 KiB
CSV
685 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,202200,7165260,8570,8570,8570,8570,1
|
|
20240318,202100,7165260,8570,8570,8570,8570,0
|
|
20240318,202000,7165260,8570,8570,8570,8570,0
|
|
20240318,201900,7165260,8570,8570,8570,8570,0
|
|
20240318,201800,7165260,8570,8570,8570,8570,0
|
|
20240318,201700,7165260,8570,8570,8570,8570,0
|
|
20240318,201600,7165260,8570,8570,8570,8570,0
|
|
20240318,201500,7165260,8570,8570,8570,8570,0
|
|
20240318,201400,7165260,8570,8570,8570,8570,0
|
|
20240318,201300,7165260,8570,8570,8570,8570,0
|
|
20240318,201200,7165260,8570,8570,8570,8570,0
|
|
20240318,201100,7165260,8570,8570,8570,8570,0
|
|
20240318,201000,7165260,8570,8570,8570,8570,0
|
|
20240318,200900,7165260,8570,8570,8570,8570,0
|
|
20240318,200800,7165260,8570,8570,8570,8570,0
|
|
20240318,200700,7165260,8570,8570,8570,8570,0
|
|
20240318,200600,7165260,8570,8570,8570,8570,0
|
|
20240318,200500,7165260,8570,8570,8570,8570,0
|
|
20240318,200400,7165260,8570,8570,8570,8570,0
|
|
20240318,200300,7165260,8570,8570,8570,8570,0
|
|
20240318,200200,7165260,8570,8570,8570,8570,0
|
|
20240318,200100,7165260,8570,8570,8570,8570,0
|
|
20240318,200000,7165260,8570,8570,8570,8570,0
|
|
20240318,195900,7165260,8570,8570,8570,8570,0
|
|
20240318,195800,7165260,8570,8570,8570,8570,0
|
|
20240318,195700,7165260,8570,8570,8570,8570,0
|
|
20240318,195600,7165260,8570,8570,8570,8570,0
|
|
20240318,195500,7165260,8570,8570,8570,8570,0
|
|
20240318,195400,7165260,8570,8570,8570,8570,0
|
|
20240318,195300,7165260,8570,8570,8570,8570,0
|
|
20240318,195200,7165260,8570,8570,8570,8570,1
|
|
20240318,195100,7165260,8570,8570,8570,8570,0
|
|
20240318,195000,7165260,8570,8570,8570,8570,0
|
|
20240318,194900,7165260,8570,8570,8570,8570,0
|
|
20240318,194800,7165260,8570,8570,8570,8570,0
|
|
20240318,194700,7165260,8570,8570,8570,8570,0
|
|
20240318,194600,7165260,8570,8570,8570,8570,0
|
|
20240318,194500,7165260,8570,8570,8570,8570,0
|
|
20240318,194400,7165260,8570,8570,8570,8570,0
|
|
20240318,194300,7165260,8570,8570,8570,8570,0
|
|
20240318,194200,7165260,8570,8570,8570,8570,0
|
|
20240318,194100,7165260,8570,8570,8570,8570,0
|
|
20240318,194000,7165260,8570,8570,8570,8570,0
|
|
20240318,193900,7165260,8570,8570,8570,8570,0
|
|
20240318,193800,7165260,8570,8570,8570,8570,0
|
|
20240318,193700,7165260,8570,8570,8570,8570,0
|
|
20240318,193600,7165260,8570,8570,8570,8570,0
|
|
20240318,193500,7165260,8570,8570,8570,8570,0
|
|
20240318,193400,7165260,8570,8570,8570,8570,0
|
|
20240318,193300,7165260,8570,8570,8570,8570,0
|
|
20240318,193200,7165260,8570,8570,8570,8570,0
|
|
20240318,193100,7165260,8570,8570,8570,8570,0
|
|
20240318,193000,7165260,8570,8570,8570,8570,0
|
|
20240318,192900,7165260,8570,8570,8570,8570,0
|
|
20240318,192800,7165260,8570,8570,8570,8570,0
|
|
20240318,192700,7165260,8570,8570,8570,8570,0
|
|
20240318,192600,7165260,8570,8570,8570,8570,0
|
|
20240318,192500,7165260,8570,8570,8570,8570,0
|
|
20240318,192400,7165260,8570,8570,8570,8570,0
|
|
20240318,192300,7165260,8570,8570,8570,8570,0
|
|
20240318,192200,7165260,8570,8570,8570,8570,1
|
|
20240318,192100,7165260,8570,8570,8570,8570,0
|
|
20240318,192000,7165260,8570,8570,8570,8570,0
|
|
20240318,191900,7165260,8570,8570,8570,8570,0
|
|
20240318,191800,7165260,8570,8570,8570,8570,0
|
|
20240318,191700,7165260,8570,8570,8570,8570,0
|
|
20240318,191600,7165260,8570,8570,8570,8570,0
|
|
20240318,191500,7165260,8570,8570,8570,8570,0
|
|
20240318,191400,7165260,8570,8570,8570,8570,0
|
|
20240318,191300,7165260,8570,8570,8570,8570,0
|
|
20240318,191200,7165260,8570,8570,8570,8570,0
|
|
20240318,191100,7165260,8570,8570,8570,8570,0
|
|
20240318,191000,7165260,8570,8570,8570,8570,0
|
|
20240318,190900,7165260,8570,8570,8570,8570,0
|
|
20240318,190800,7165260,8570,8570,8570,8570,0
|
|
20240318,190700,7165260,8570,8570,8570,8570,0
|
|
20240318,190600,7165260,8570,8570,8570,8570,0
|
|
20240318,190500,7165260,8570,8570,8570,8570,0
|
|
20240318,190400,7165260,8570,8570,8570,8570,0
|
|
20240318,190300,7165260,8570,8570,8570,8570,0
|
|
20240318,190200,7165260,8570,8570,8570,8570,0
|
|
20240318,190100,7165260,8570,8570,8570,8570,0
|
|
20240318,190000,7165260,8570,8570,8570,8570,0
|
|
20240318,185900,7165260,8570,8570,8570,8570,0
|
|
20240318,185800,7165260,8570,8570,8570,8570,0
|
|
20240318,185700,7165260,8570,8570,8570,8570,0
|
|
20240318,185600,7165260,8570,8570,8570,8570,0
|
|
20240318,185500,7165260,8570,8570,8570,8570,0
|
|
20240318,185400,7165260,8570,8570,8570,8570,0
|
|
20240318,185300,7165260,8570,8570,8570,8570,0
|
|
20240318,185200,7165260,8570,8570,8570,8570,1
|
|
20240318,185100,7165260,8570,8570,8570,8570,0
|
|
20240318,185000,7165260,8570,8570,8570,8570,0
|
|
20240318,184900,7165260,8570,8570,8570,8570,0
|
|
20240318,184800,7165260,8570,8570,8570,8570,0
|
|
20240318,184700,7165260,8570,8570,8570,8570,0
|
|
20240318,184600,7165260,8570,8570,8570,8570,0
|
|
20240318,184500,7165260,8570,8570,8570,8570,0
|
|
20240318,184400,7165260,8570,8570,8570,8570,0
|
|
20240318,184300,7165260,8570,8570,8570,8570,0
|
|
20240318,184200,7165260,8570,8570,8570,8570,0
|
|
20240318,184100,7165260,8570,8570,8570,8570,0
|
|
20240318,184000,7165260,8570,8570,8570,8570,0
|
|
20240318,183900,7165260,8570,8570,8570,8570,0
|
|
20240318,183800,7165260,8570,8570,8570,8570,0
|
|
20240318,183700,7165260,8570,8570,8570,8570,0
|
|
20240318,183600,7165260,8570,8570,8570,8570,0
|
|
20240318,183500,7165260,8570,8570,8570,8570,0
|
|
20240318,183400,7165260,8570,8570,8570,8570,0
|
|
20240318,183300,7165260,8570,8570,8570,8570,0
|
|
20240318,183200,7165260,8570,8570,8570,8570,0
|
|
20240318,183100,7165260,8570,8570,8570,8570,0
|
|
20240318,183000,7165260,8570,8570,8570,8570,0
|
|
20240318,182900,7165260,8570,8570,8570,8570,0
|
|
20240318,182800,7165260,8570,8570,8570,8570,0
|
|
20240318,182700,7165260,8570,8570,8570,8570,0
|
|
20240318,182600,7165260,8570,8570,8570,8570,0
|
|
20240318,182500,7165260,8570,8570,8570,8570,0
|
|
20240318,182400,7165260,8570,8570,8570,8570,0
|
|
20240318,182300,7165260,8570,8570,8570,8570,0
|
|
20240318,182200,7165260,8570,8570,8570,8570,1
|
|
20240318,182100,7165260,8570,8570,8570,8570,0
|
|
20240318,182000,7165260,8570,8570,8570,8570,0
|
|
20240318,181900,7165260,8570,8570,8570,8570,0
|
|
20240318,181800,7165260,8570,8570,8570,8570,0
|
|
20240318,181700,7165260,8570,8570,8570,8570,0
|
|
20240318,181600,7165260,8570,8570,8570,8570,0
|
|
20240318,181500,7165260,8570,8570,8570,8570,0
|
|
20240318,181400,7165260,8570,8570,8570,8570,0
|
|
20240318,181300,7165260,8570,8570,8570,8570,0
|
|
20240318,181200,7165260,8570,8570,8570,8570,0
|
|
20240318,181100,7165260,8570,8570,8570,8570,0
|
|
20240318,181000,7165260,8570,8570,8570,8570,0
|
|
20240318,180900,7165260,8570,8570,8570,8570,0
|
|
20240318,180800,7165260,8570,8570,8570,8570,0
|
|
20240318,180700,7165260,8570,8570,8570,8570,0
|
|
20240318,180600,7165260,8570,8570,8570,8570,0
|
|
20240318,180500,7165260,8570,8570,8570,8570,0
|
|
20240318,180400,7165260,8570,8570,8570,8570,0
|
|
20240318,180300,7165260,8570,8570,8570,8570,0
|
|
20240318,180200,7165260,8570,8570,8570,8570,0
|
|
20240318,180100,7165260,8570,8570,8570,8570,0
|
|
20240318,180000,7165260,8570,8570,8570,8570,0
|
|
20240318,175900,7165260,8570,8570,8570,8570,0
|
|
20240318,175800,7165260,8570,8570,8570,8570,0
|
|
20240318,175700,7165260,8570,8570,8570,8570,0
|
|
20240318,175600,7165260,8570,8570,8570,8570,0
|
|
20240318,175500,7165260,8570,8570,8570,8570,0
|
|
20240318,175400,7165260,8570,8570,8570,8570,0
|
|
20240318,175300,7165260,8570,8570,8570,8570,0
|
|
20240318,175200,7165260,8570,8570,8570,8570,1
|
|
20240318,175100,7165260,8570,8570,8570,8570,0
|
|
20240318,175000,7165260,8570,8570,8570,8570,0
|
|
20240318,174900,7165260,8570,8570,8570,8570,0
|
|
20240318,174800,7165260,8570,8570,8570,8570,0
|
|
20240318,174700,7165260,8570,8570,8570,8570,0
|
|
20240318,174600,7165260,8570,8570,8570,8570,0
|
|
20240318,174500,7165260,8570,8570,8570,8570,0
|
|
20240318,174400,7165260,8570,8570,8570,8570,0
|
|
20240318,174300,7165260,8570,8570,8570,8570,0
|
|
20240318,174200,7165260,8570,8570,8570,8570,0
|
|
20240318,174100,7165260,8570,8570,8570,8570,0
|
|
20240318,174000,7165260,8570,8570,8570,8570,0
|
|
20240318,173900,7165260,8570,8570,8570,8570,0
|
|
20240318,173800,7165260,8570,8570,8570,8570,0
|
|
20240318,173700,7165260,8570,8570,8570,8570,0
|
|
20240318,173600,7165260,8570,8570,8570,8570,0
|
|
20240318,173500,7165260,8570,8570,8570,8570,0
|
|
20240318,173400,7165260,8570,8570,8570,8570,0
|
|
20240318,173300,7165260,8570,8570,8570,8570,0
|
|
20240318,173200,7165260,8570,8570,8570,8570,0
|
|
20240318,173100,7165260,8570,8570,8570,8570,0
|
|
20240318,173000,7165260,8570,8570,8570,8570,0
|
|
20240318,172900,7165260,8570,8570,8570,8570,0
|
|
20240318,172800,7165260,8570,8570,8570,8570,0
|
|
20240318,172700,7165260,8570,8570,8570,8570,0
|
|
20240318,172600,7165260,8570,8570,8570,8570,0
|
|
20240318,172500,7165260,8570,8570,8570,8570,0
|
|
20240318,172400,7165260,8570,8570,8570,8570,0
|
|
20240318,172300,7165260,8570,8570,8570,8570,0
|
|
20240318,172200,7165260,8570,8570,8570,8570,1
|
|
20240318,172100,7165260,8570,8570,8570,8570,0
|
|
20240318,172000,7165260,8570,8570,8570,8570,0
|
|
20240318,171900,7165260,8570,8570,8570,8570,0
|
|
20240318,171800,7165260,8570,8570,8570,8570,0
|
|
20240318,171700,7165260,8570,8570,8570,8570,0
|
|
20240318,171600,7165260,8570,8570,8570,8570,0
|
|
20240318,171500,7165260,8570,8570,8570,8570,0
|
|
20240318,171400,7165260,8570,8570,8570,8570,0
|
|
20240318,171300,7165260,8570,8570,8570,8570,0
|
|
20240318,171200,7165260,8570,8570,8570,8570,0
|
|
20240318,171100,7165260,8570,8570,8570,8570,0
|
|
20240318,171000,7165260,8570,8570,8570,8570,0
|
|
20240318,170900,7165260,8570,8570,8570,8570,0
|
|
20240318,170800,7165260,8570,8570,8570,8570,0
|
|
20240318,170700,7165260,8570,8570,8570,8570,0
|
|
20240318,170600,7165260,8570,8570,8570,8570,0
|
|
20240318,170500,7165260,8570,8570,8570,8570,0
|
|
20240318,170400,7165260,8570,8570,8570,8570,0
|
|
20240318,170300,7165260,8570,8570,8570,8570,0
|
|
20240318,170200,7165260,8570,8570,8570,8570,0
|
|
20240318,170100,7165260,8570,8570,8570,8570,0
|
|
20240318,170000,7165260,8570,8570,8570,8570,0
|
|
20240318,165900,7165260,8570,8570,8570,8570,0
|
|
20240318,165800,7165260,8570,8570,8570,8570,0
|
|
20240318,165700,7165260,8570,8570,8570,8570,0
|
|
20240318,165600,7165260,8570,8570,8570,8570,0
|
|
20240318,165500,7165260,8570,8570,8570,8570,0
|
|
20240318,165400,7165260,8570,8570,8570,8570,0
|
|
20240318,165300,7165260,8570,8570,8570,8570,0
|
|
20240318,165200,7165260,8570,8570,8570,8570,1
|
|
20240318,165100,7165260,8570,8570,8570,8570,0
|
|
20240318,165000,7165260,8570,8570,8570,8570,0
|
|
20240318,164900,7165260,8570,8570,8570,8570,0
|
|
20240318,164800,7165260,8570,8570,8570,8570,0
|
|
20240318,164700,7165260,8570,8570,8570,8570,0
|
|
20240318,164600,7165260,8570,8570,8570,8570,0
|
|
20240318,164500,7165260,8570,8570,8570,8570,0
|
|
20240318,164400,7165260,8570,8570,8570,8570,0
|
|
20240318,164300,7165260,8570,8570,8570,8570,0
|
|
20240318,164200,7165260,8570,8570,8570,8570,0
|
|
20240318,164100,7165260,8570,8570,8570,8570,0
|
|
20240318,164000,7165260,8570,8570,8570,8570,0
|
|
20240318,163900,7165260,8570,8570,8570,8570,0
|
|
20240318,163800,7165260,8570,8570,8570,8570,0
|
|
20240318,163700,7165260,8570,8570,8570,8570,0
|
|
20240318,163600,7165260,8570,8570,8570,8570,0
|
|
20240318,163500,7165260,8570,8570,8570,8570,0
|
|
20240318,163400,7165260,8570,8570,8570,8570,0
|
|
20240318,163300,7165260,8570,8570,8570,8570,0
|
|
20240318,163200,7165260,8570,8570,8570,8570,0
|
|
20240318,163100,7165260,8570,8570,8570,8570,0
|
|
20240318,163000,7165260,8570,8570,8570,8570,0
|
|
20240318,162900,7165260,8570,8570,8570,8570,0
|
|
20240318,162800,7165260,8570,8570,8570,8570,0
|
|
20240318,162700,7165260,8570,8570,8570,8570,0
|
|
20240318,162600,7165260,8570,8570,8570,8570,0
|
|
20240318,162500,7165260,8570,8570,8570,8570,0
|
|
20240318,162400,7165260,8570,8570,8570,8570,0
|
|
20240318,162300,7165260,8570,8570,8570,8570,0
|
|
20240318,162200,7165260,8570,8570,8570,8570,1
|
|
20240318,162100,7165260,8570,8570,8570,8570,0
|
|
20240318,162000,7165260,8570,8570,8570,8570,0
|
|
20240318,161900,7165260,8570,8570,8570,8570,0
|
|
20240318,161800,7165260,8570,8570,8570,8570,0
|
|
20240318,161700,7165260,8570,8570,8570,8570,0
|
|
20240318,161600,7165260,8570,8570,8570,8570,0
|
|
20240318,161500,7165260,8570,8570,8570,8570,0
|
|
20240318,161400,7165260,8570,8570,8570,8570,0
|
|
20240318,161300,7165260,8570,8570,8570,8570,0
|
|
20240318,161200,7165260,8570,8570,8570,8570,0
|
|
20240318,161100,7165260,8570,8570,8570,8570,0
|
|
20240318,161000,7165260,8570,8570,8570,8570,0
|
|
20240318,160900,7165260,8570,8570,8570,8570,0
|
|
20240318,160800,7165260,8570,8570,8570,8570,0
|
|
20240318,160700,7165260,8570,8570,8570,8570,0
|
|
20240318,160600,7165260,8570,8570,8570,8570,0
|
|
20240318,160500,7165260,8570,8570,8570,8570,0
|
|
20240318,160400,7165260,8570,8570,8570,8570,0
|
|
20240318,160300,7165260,8570,8570,8570,8570,0
|
|
20240318,160200,7165260,8570,8570,8570,8570,0
|
|
20240318,160100,7165260,8570,8570,8570,8570,0
|
|
20240318,160000,7165260,8570,8570,8570,8570,0
|
|
20240318,155900,7165260,8570,8570,8570,8570,0
|
|
20240318,155800,7165260,8570,8570,8570,8570,0
|
|
20240318,155700,7165260,8570,8570,8570,8570,0
|
|
20240318,155600,7165260,8570,8570,8570,8570,0
|
|
20240318,155500,7165260,8570,8570,8570,8570,0
|
|
20240318,155400,7165260,8570,8570,8570,8570,0
|
|
20240318,155300,7165260,8570,8570,8570,8570,0
|
|
20240318,155200,7165260,8570,8570,8570,8570,1
|
|
20240318,155100,7165260,8570,8570,8570,8570,0
|
|
20240318,155000,7165260,8570,8570,8570,8570,0
|
|
20240318,154900,7165260,8570,8570,8570,8570,0
|
|
20240318,154800,7165260,8570,8570,8570,8570,0
|
|
20240318,154700,7165260,8570,8570,8570,8570,0
|
|
20240318,154600,7165260,8570,8570,8570,8570,0
|
|
20240318,154500,7165260,8570,8570,8570,8570,0
|
|
20240318,154400,7165260,8570,8570,8570,8570,0
|
|
20240318,154300,7165260,8570,8570,8570,8570,0
|
|
20240318,154200,7165260,8570,8570,8570,8570,0
|
|
20240318,154100,7165260,8570,8570,8570,8570,0
|
|
20240318,154000,7165260,8570,8570,8570,8570,0
|
|
20240318,153900,7165260,8570,8570,8570,8570,0
|
|
20240318,153800,7165260,8570,8570,8570,8570,0
|
|
20240318,153700,7165260,8570,8570,8570,8570,0
|
|
20240318,153600,7165260,8570,8570,8570,8570,0
|
|
20240318,153500,7165260,8570,8570,8570,8570,0
|
|
20240318,153400,7165260,8570,8570,8570,8570,0
|
|
20240318,153300,7165260,8570,8570,8570,8570,0
|
|
20240318,153200,7165260,8570,8570,8570,8570,0
|
|
20240318,153100,7165260,8570,8570,8570,8570,0
|
|
20240318,153000,7165260,8570,8570,8570,8570,0
|
|
20240318,152900,7165260,8570,8570,8570,8570,0
|
|
20240318,152800,7165260,8570,8570,8570,8570,0
|
|
20240318,152700,7165260,8570,8570,8570,8570,0
|
|
20240318,152600,7165260,8570,8570,8570,8570,0
|
|
20240318,152500,7165260,8570,8570,8570,8570,0
|
|
20240318,152400,7165260,8570,8570,8570,8570,0
|
|
20240318,152300,7165260,8570,8570,8570,8570,0
|
|
20240318,152200,7165260,8570,8570,8570,8570,0
|
|
20240318,152100,7165260,8570,8570,8570,8570,0
|
|
20240318,152000,7165260,8570,8570,8570,8570,0
|
|
20240318,151900,7165260,8570,8570,8570,8570,0
|
|
20240318,151800,7165260,8570,8570,8570,8570,0
|
|
20240318,151700,7165260,8570,8570,8570,8570,0
|
|
20240318,151600,7165260,8570,8570,8570,8570,0
|
|
20240318,151500,7165260,8570,8570,8570,8570,0
|
|
20240318,151400,7165260,8570,8570,8570,8570,0
|
|
20240318,151300,7165260,8570,8570,8570,8570,0
|
|
20240318,151200,7165260,8570,8570,8570,8570,0
|
|
20240318,151100,7165260,8570,8570,8570,8570,0
|
|
20240318,151000,7165260,8570,8570,8570,8570,0
|
|
20240318,150900,7165260,8570,8570,8570,8570,0
|
|
20240318,150800,7165260,8570,8570,8570,8570,0
|
|
20240318,150700,7165260,8570,8570,8570,8570,0
|
|
20240318,150600,7165260,8570,8570,8570,8570,0
|
|
20240318,150500,7165260,8570,8570,8570,8570,0
|
|
20240318,150400,7165260,8570,8570,8570,8570,0
|
|
20240318,150300,7165260,8570,8570,8570,8570,0
|
|
20240318,150200,7165260,8570,8570,8570,8570,0
|
|
20240318,150100,7165260,8570,8570,8570,8570,0
|
|
20240318,150000,7165260,8570,8570,8570,8570,0
|
|
20240318,145900,7165260,8570,8570,8570,8570,0
|
|
20240318,145800,7165260,8570,8570,8570,8570,0
|
|
20240318,145700,7165260,8570,8570,8570,8570,0
|
|
20240318,145600,7165260,8570,8570,8570,8570,0
|
|
20240318,145500,7165260,8570,8570,8570,8570,0
|
|
20240318,145400,7165260,8570,8570,8570,8570,0
|
|
20240318,145300,7165260,8570,8570,8570,8570,0
|
|
20240318,145200,7165260,8570,8570,8570,8570,0
|
|
20240318,145100,7165260,8570,8570,8570,8570,0
|
|
20240318,145000,7165260,8570,8570,8570,8570,0
|
|
20240318,144900,7165260,8570,8570,8570,8570,0
|
|
20240318,144800,7165260,8570,8570,8570,8570,0
|
|
20240318,144700,7165260,8570,8570,8570,8570,0
|
|
20240318,144600,7165260,8570,8570,8570,8570,0
|
|
20240318,144500,7165260,8570,8570,8570,8570,0
|
|
20240318,144400,7165260,8570,8570,8570,8570,0
|
|
20240318,144300,7165260,8570,8570,8570,8570,0
|
|
20240318,144200,7165260,8570,8570,8570,8570,0
|
|
20240318,144100,7165260,8570,8570,8570,8570,0
|
|
20240318,144000,7165260,8570,8570,8570,8570,0
|
|
20240318,143900,7165260,8570,8570,8570,8570,0
|
|
20240318,143800,7165260,8570,8570,8570,8570,0
|
|
20240318,143700,7165260,8570,8570,8570,8570,0
|
|
20240318,143600,7165260,8570,8570,8570,8570,0
|
|
20240318,143500,7165260,8570,8570,8570,8570,0
|
|
20240318,143400,7165260,8570,8570,8570,8570,0
|
|
20240318,143300,7165260,8570,8570,8570,8570,0
|
|
20240318,143200,7165260,8570,8570,8570,8570,0
|
|
20240318,143100,7165260,8570,8570,8570,8570,0
|
|
20240318,143000,7165260,8570,8570,8570,8570,0
|
|
20240318,142900,7165260,8570,8570,8570,8570,0
|
|
20240318,142800,7165260,8570,8570,8570,8570,0
|
|
20240318,142700,7165260,8570,8570,8570,8570,0
|
|
20240318,142600,7165260,8570,8570,8570,8570,0
|
|
20240318,142500,7165260,8570,8570,8570,8570,0
|
|
20240318,142400,7165260,8570,8570,8570,8570,0
|
|
20240318,142300,7165260,8570,8570,8570,8570,0
|
|
20240318,142200,7165260,8570,8570,8570,8570,0
|
|
20240318,142100,7165260,8570,8570,8570,8570,0
|
|
20240318,142000,7165260,8570,8570,8570,8570,0
|
|
20240318,141900,7165260,8570,8570,8570,8570,0
|
|
20240318,141800,7165260,8570,8570,8570,8570,0
|
|
20240318,141700,7165260,8570,8570,8570,8570,0
|
|
20240318,141600,7165260,8570,8570,8570,8570,0
|
|
20240318,141500,7165260,8570,8570,8570,8570,0
|
|
20240318,141400,7165260,8570,8570,8570,8570,0
|
|
20240318,141300,7165260,8570,8570,8570,8570,0
|
|
20240318,141200,7165260,8570,8570,8570,8570,0
|
|
20240318,141100,7165260,8570,8570,8570,8570,0
|
|
20240318,141000,7165260,8570,8570,8570,8570,0
|
|
20240318,140900,7165260,8570,8570,8570,8570,0
|
|
20240318,140800,7165260,8570,8570,8570,8570,0
|
|
20240318,140700,7165260,8570,8570,8570,8570,0
|
|
20240318,140600,7165260,8570,8570,8570,8570,0
|
|
20240318,140500,7165260,8570,8570,8570,8570,0
|
|
20240318,140400,7165260,8570,8570,8570,8570,0
|
|
20240318,140300,7165260,8570,8570,8570,8570,0
|
|
20240318,140200,7165260,8570,8570,8570,8570,0
|
|
20240318,140100,7165260,8570,8570,8570,8570,0
|
|
20240318,140000,7165260,8570,8570,8570,8570,0
|
|
20240318,135900,7165260,8570,8570,8570,8570,0
|
|
20240318,135800,7165260,8570,8570,8570,8570,0
|
|
20240318,135700,7165260,8570,8570,8570,8570,0
|
|
20240318,135600,7165260,8570,8570,8570,8570,0
|
|
20240318,135500,7165260,8570,8570,8570,8570,0
|
|
20240318,135400,7165260,8570,8570,8570,8570,0
|
|
20240318,135300,7165260,8570,8570,8570,8570,0
|
|
20240318,135200,7165260,8570,8570,8570,8570,0
|
|
20240318,135100,7165260,8570,8570,8570,8570,0
|
|
20240318,135000,7165260,8570,8570,8570,8570,0
|
|
20240318,134900,7165260,8570,8570,8570,8570,0
|
|
20240318,134800,7165260,8570,8570,8570,8570,0
|
|
20240318,134700,7165260,8570,8570,8570,8570,0
|
|
20240318,134600,7165260,8570,8570,8570,8570,0
|
|
20240318,134500,7165260,8570,8570,8570,8570,0
|
|
20240318,134400,7165260,8570,8570,8570,8570,0
|
|
20240318,134300,7165260,8570,8570,8570,8570,0
|
|
20240318,134200,7165260,8570,8570,8570,8570,0
|
|
20240318,134100,7165260,8570,8570,8570,8570,0
|
|
20240318,134000,7165260,8570,8570,8570,8570,0
|
|
20240318,133900,7165260,8570,8570,8570,8570,0
|
|
20240318,133800,7165260,8570,8570,8570,8570,0
|
|
20240318,133700,7165260,8570,8570,8570,8570,0
|
|
20240318,133600,7165260,8570,8570,8570,8570,0
|
|
20240318,133500,7165260,8570,8570,8570,8570,0
|
|
20240318,133400,7165260,8570,8570,8570,8570,0
|
|
20240318,133300,7165260,8570,8570,8570,8570,0
|
|
20240318,133200,7165260,8570,8570,8570,8570,0
|
|
20240318,133100,7165260,8570,8570,8570,8570,0
|
|
20240318,133000,7165260,8570,8570,8570,8570,0
|
|
20240318,132900,7165260,8570,8570,8570,8570,0
|
|
20240318,132800,7165260,8570,8570,8570,8570,0
|
|
20240318,132700,7165260,8570,8570,8570,8570,0
|
|
20240318,132600,7165260,8570,8570,8570,8570,0
|
|
20240318,132500,7165260,8570,8570,8570,8570,0
|
|
20240318,132400,7165260,8570,8570,8570,8570,1
|
|
20240318,132300,7156690,8430,8430,8430,8430,0
|
|
20240318,132200,7156690,8430,8430,8430,8430,0
|
|
20240318,132100,7156690,8430,8430,8430,8430,0
|
|
20240318,132000,7156690,8430,8430,8430,8430,0
|
|
20240318,131900,7156690,8430,8430,8430,8430,0
|
|
20240318,131800,7156690,8430,8460,8460,8430,498
|
|
20240318,131700,2953430,8570,8570,8570,8570,0
|
|
20240318,131600,2953430,8570,8570,8570,8570,0
|
|
20240318,131500,2953430,8570,8570,8570,8570,0
|
|
20240318,131400,2953430,8570,8570,8570,8570,0
|
|
20240318,131300,2953430,8570,8570,8570,8570,0
|
|
20240318,131200,2953430,8570,8570,8570,8570,0
|
|
20240318,131100,2953430,8570,8570,8570,8570,0
|
|
20240318,131000,2953430,8570,8570,8570,8570,0
|
|
20240318,130900,2953430,8570,8570,8570,8570,0
|
|
20240318,130800,2953430,8570,8570,8570,8570,0
|
|
20240318,130700,2953430,8570,8570,8570,8570,0
|
|
20240318,130600,2953430,8570,8570,8570,8570,0
|
|
20240318,130500,2953430,8570,8570,8570,8570,0
|
|
20240318,130400,2953430,8570,8570,8570,8570,0
|
|
20240318,130300,2953430,8570,8570,8570,8570,0
|
|
20240318,130200,2953430,8570,8570,8570,8570,0
|
|
20240318,130100,2953430,8570,8570,8570,8570,0
|
|
20240318,130000,2953430,8570,8570,8570,8570,0
|
|
20240318,125900,2953430,8570,8570,8570,8570,0
|
|
20240318,125800,2953430,8570,8570,8570,8570,0
|
|
20240318,125700,2953430,8570,8570,8570,8570,0
|
|
20240318,125600,2953430,8570,8570,8570,8570,0
|
|
20240318,125500,2953430,8570,8570,8570,8570,0
|
|
20240318,125400,2953430,8570,8570,8570,8570,0
|
|
20240318,125300,2953430,8570,8570,8570,8570,0
|
|
20240318,125200,2953430,8570,8570,8570,8570,0
|
|
20240318,125100,2953430,8570,8570,8570,8570,0
|
|
20240318,125000,2953430,8570,8570,8570,8570,0
|
|
20240318,124900,2953430,8570,8570,8570,8570,0
|
|
20240318,124800,2953430,8570,8570,8570,8570,0
|
|
20240318,124700,2953430,8570,8570,8570,8570,0
|
|
20240318,124600,2953430,8570,8570,8570,8570,0
|
|
20240318,124500,2953430,8570,8570,8570,8570,0
|
|
20240318,124400,2953430,8570,8570,8570,8570,0
|
|
20240318,124300,2953430,8570,8570,8570,8570,0
|
|
20240318,124200,2953430,8570,8570,8570,8570,1
|
|
20240318,124100,2944860,8570,8570,8570,8570,0
|
|
20240318,124000,2944860,8570,8570,8570,8570,0
|
|
20240318,123900,2944860,8570,8570,8570,8570,0
|
|
20240318,123800,2944860,8570,8570,8570,8570,0
|
|
20240318,123700,2944860,8570,8570,8570,8570,0
|
|
20240318,123600,2944860,8570,8570,8570,8570,0
|
|
20240318,123500,2944860,8570,8570,8570,8570,0
|
|
20240318,123400,2944860,8570,8570,8570,8570,0
|
|
20240318,123300,2944860,8570,8570,8570,8570,0
|
|
20240318,123200,2944860,8570,8570,8570,8570,0
|
|
20240318,123100,2944860,8570,8570,8570,8570,0
|
|
20240318,123000,2944860,8570,8570,8570,8570,0
|
|
20240318,122900,2944860,8570,8570,8570,8570,0
|
|
20240318,122800,2944860,8570,8570,8570,8570,0
|
|
20240318,122700,2944860,8570,8570,8570,8570,0
|
|
20240318,122600,2944860,8570,8570,8570,8570,0
|
|
20240318,122500,2944860,8570,8570,8570,8570,0
|
|
20240318,122400,2944860,8570,8570,8570,8570,0
|
|
20240318,122300,2944860,8570,8570,8570,8570,1
|
|
20240318,122200,2936290,8450,8450,8450,8450,0
|
|
20240318,122100,2936290,8450,8450,8450,8450,0
|
|
20240318,122000,2936290,8450,8450,8450,8450,0
|
|
20240318,121900,2936290,8450,8450,8450,8450,0
|
|
20240318,121800,2936290,8450,8450,8450,8450,0
|
|
20240318,121700,2936290,8450,8450,8450,8450,0
|
|
20240318,121600,2936290,8450,8450,8450,8450,0
|
|
20240318,121500,2936290,8450,8450,8450,8450,0
|
|
20240318,121400,2936290,8450,8450,8450,8450,0
|
|
20240318,121300,2936290,8450,8450,8450,8450,0
|
|
20240318,121200,2936290,8450,8450,8450,8450,0
|
|
20240318,121100,2936290,8450,8450,8450,8450,0
|
|
20240318,121000,2936290,8450,8450,8450,8450,0
|
|
20240318,120900,2936290,8450,8450,8450,8450,0
|
|
20240318,120800,2936290,8450,8450,8450,8450,0
|
|
20240318,120700,2936290,8450,8450,8450,8450,0
|
|
20240318,120600,2936290,8450,8450,8450,8450,0
|
|
20240318,120500,2936290,8450,8450,8450,8450,0
|
|
20240318,120400,2936290,8450,8450,8450,8450,0
|
|
20240318,120300,2936290,8450,8450,8450,8450,0
|
|
20240318,120200,2936290,8450,8450,8450,8450,0
|
|
20240318,120100,2936290,8450,8450,8450,8450,0
|
|
20240318,120000,2936290,8450,8450,8450,8450,0
|
|
20240318,115900,2936290,8450,8450,8450,8450,0
|
|
20240318,115800,2936290,8450,8450,8450,8450,0
|
|
20240318,115700,2936290,8450,8450,8450,8450,0
|
|
20240318,115600,2936290,8450,8450,8450,8450,0
|
|
20240318,115500,2936290,8450,8450,8450,8450,0
|
|
20240318,115400,2936290,8450,8450,8450,8450,0
|
|
20240318,115300,2936290,8450,8450,8450,8450,0
|
|
20240318,115200,2936290,8450,8450,8450,8450,0
|
|
20240318,115100,2936290,8450,8450,8450,8450,0
|
|
20240318,115000,2936290,8450,8450,8450,8450,0
|
|
20240318,114900,2936290,8450,8450,8450,8450,0
|
|
20240318,114800,2936290,8450,8450,8450,8450,0
|
|
20240318,114700,2936290,8450,8450,8450,8450,0
|
|
20240318,114600,2936290,8450,8450,8450,8450,0
|
|
20240318,114500,2936290,8450,8450,8450,8450,0
|
|
20240318,114400,2936290,8450,8450,8450,8450,0
|
|
20240318,114300,2936290,8450,8450,8450,8450,0
|
|
20240318,114200,2936290,8450,8450,8450,8450,0
|
|
20240318,114100,2936290,8450,8450,8450,8450,0
|
|
20240318,114000,2936290,8450,8450,8450,8450,0
|
|
20240318,113900,2936290,8450,8450,8450,8450,0
|
|
20240318,113800,2936290,8450,8450,8450,8450,0
|
|
20240318,113700,2936290,8450,8450,8450,8450,0
|
|
20240318,113600,2936290,8450,8450,8450,8450,0
|
|
20240318,113500,2936290,8450,8450,8450,8450,0
|
|
20240318,113400,2936290,8450,8450,8450,8450,0
|
|
20240318,113300,2936290,8450,8450,8450,8450,0
|
|
20240318,113200,2936290,8450,8450,8450,8450,0
|
|
20240318,113100,2936290,8450,8450,8450,8450,0
|
|
20240318,113000,2936290,8450,8450,8450,8450,0
|
|
20240318,112900,2936290,8450,8450,8450,8450,0
|
|
20240318,112800,2936290,8450,8450,8450,8450,0
|
|
20240318,112700,2936290,8450,8450,8450,8450,0
|
|
20240318,112600,2936290,8450,8450,8450,8450,0
|
|
20240318,112500,2936290,8450,8450,8450,8450,0
|
|
20240318,112400,2936290,8450,8450,8450,8450,0
|
|
20240318,112300,2936290,8450,8450,8450,8450,0
|
|
20240318,112200,2936290,8450,8450,8450,8450,0
|
|
20240318,112100,2936290,8450,8450,8450,8450,19
|
|
20240318,112000,2775740,8570,8570,8570,8570,0
|
|
20240318,111900,2775740,8570,8570,8570,8570,0
|
|
20240318,111800,2775740,8570,8570,8570,8570,0
|
|
20240318,111700,2775740,8570,8570,8570,8570,0
|
|
20240318,111600,2775740,8570,8570,8570,8570,0
|
|
20240318,111500,2775740,8570,8570,8570,8570,0
|
|
20240318,111400,2775740,8570,8570,8570,8570,0
|
|
20240318,111300,2775740,8570,8570,8570,8570,0
|
|
20240318,111200,2775740,8570,8570,8570,8570,0
|
|
20240318,111100,2775740,8570,8570,8570,8570,0
|
|
20240318,111000,2775740,8570,8570,8570,8570,0
|
|
20240318,110900,2775740,8570,8570,8570,8570,0
|
|
20240318,110800,2775740,8570,8570,8570,8570,0
|
|
20240318,110700,2775740,8570,8570,8570,8570,0
|
|
20240318,110600,2775740,8570,8570,8570,8570,0
|
|
20240318,110500,2775740,8570,8570,8570,8570,0
|
|
20240318,110400,2775740,8570,8570,8570,8570,0
|
|
20240318,110300,2775740,8570,8570,8570,8570,0
|
|
20240318,110200,2775740,8570,8570,8570,8570,0
|
|
20240318,110100,2775740,8570,8570,8570,8570,0
|
|
20240318,110000,2775740,8570,8570,8570,8570,0
|
|
20240318,105900,2775740,8570,8570,8570,8570,0
|
|
20240318,105800,2775740,8570,8570,8570,8570,0
|
|
20240318,105700,2775740,8570,8570,8570,8570,0
|
|
20240318,105600,2775740,8570,8570,8570,8570,0
|
|
20240318,105500,2775740,8570,8570,8570,8570,0
|
|
20240318,105400,2775740,8570,8570,8570,8570,0
|
|
20240318,105300,2775740,8570,8570,8570,8570,0
|
|
20240318,105200,2775740,8570,8570,8570,8570,0
|
|
20240318,105100,2775740,8570,8570,8570,8570,0
|
|
20240318,105000,2775740,8570,8570,8570,8570,0
|
|
20240318,104900,2775740,8570,8570,8570,8570,0
|
|
20240318,104800,2775740,8570,8570,8570,8570,0
|
|
20240318,104700,2775740,8570,8570,8570,8570,0
|
|
20240318,104600,2775740,8570,8570,8570,8570,0
|
|
20240318,104500,2775740,8570,8570,8570,8570,0
|
|
20240318,104400,2775740,8570,8570,8570,8570,0
|
|
20240318,104300,2775740,8570,8570,8570,8570,0
|
|
20240318,104200,2775740,8570,8570,8570,8570,0
|
|
20240318,104100,2775740,8570,8570,8570,8570,0
|
|
20240318,104000,2775740,8570,8570,8570,8570,0
|
|
20240318,103900,2775740,8570,8570,8570,8570,0
|
|
20240318,103800,2775740,8570,8570,8570,8570,0
|
|
20240318,103700,2775740,8570,8570,8570,8570,100
|
|
20240318,103600,1918740,8570,8570,8570,8570,0
|
|
20240318,103500,1918740,8570,8570,8570,8570,0
|
|
20240318,103400,1918740,8570,8570,8570,8570,0
|
|
20240318,103300,1918740,8570,8570,8570,8570,0
|
|
20240318,103200,1918740,8570,8570,8570,8570,0
|
|
20240318,103100,1918740,8570,8570,8570,8570,0
|
|
20240318,103000,1918740,8570,8570,8570,8570,0
|
|
20240318,102900,1918740,8570,8570,8570,8570,0
|
|
20240318,102800,1918740,8570,8570,8570,8570,0
|
|
20240318,102700,1918740,8570,8570,8570,8570,0
|
|
20240318,102600,1918740,8570,8570,8570,8570,0
|
|
20240318,102500,1918740,8570,8570,8570,8570,0
|
|
20240318,102400,1918740,8570,8570,8570,8570,0
|
|
20240318,102300,1918740,8570,8570,8570,8570,0
|
|
20240318,102200,1918740,8570,8570,8570,8570,0
|
|
20240318,102100,1918740,8570,8570,8570,8570,0
|
|
20240318,102000,1918740,8570,8570,8570,8570,0
|
|
20240318,101900,1918740,8570,8570,8570,8570,0
|
|
20240318,101800,1918740,8570,8570,8570,8570,0
|
|
20240318,101700,1918740,8570,8570,8570,8570,0
|
|
20240318,101600,1918740,8570,8570,8570,8570,0
|
|
20240318,101500,1918740,8570,8570,8570,8570,0
|
|
20240318,101400,1918740,8570,8570,8570,8570,0
|
|
20240318,101300,1918740,8570,8570,8570,8570,0
|
|
20240318,101200,1918740,8570,8570,8570,8570,0
|
|
20240318,101100,1918740,8570,8570,8570,8570,0
|
|
20240318,101000,1918740,8570,8570,8570,8570,7
|
|
20240318,100900,1858750,8570,8570,8570,8570,0
|
|
20240318,100800,1858750,8570,8570,8570,8570,0
|
|
20240318,100700,1858750,8570,8570,8570,8570,0
|
|
20240318,100600,1858750,8570,8570,8570,8570,70
|
|
20240318,100500,1258850,8570,8570,8570,8570,0
|
|
20240318,100400,1258850,8570,8570,8570,8570,0
|
|
20240318,100300,1258850,8570,8570,8570,8570,0
|
|
20240318,100200,1258850,8570,8570,8570,8570,0
|
|
20240318,100100,1258850,8570,8570,8570,8570,0
|
|
20240318,100000,1258850,8570,8570,8570,8570,0
|
|
20240318,095900,1258850,8570,8570,8570,8570,0
|
|
20240318,095800,1258850,8570,8570,8570,8570,0
|
|
20240318,095700,1258850,8570,8570,8570,8570,0
|
|
20240318,095600,1258850,8570,8570,8570,8570,0
|
|
20240318,095500,1258850,8570,8570,8570,8570,0
|
|
20240318,095400,1258850,8570,8570,8570,8570,0
|
|
20240318,095300,1258850,8570,8570,8570,8570,0
|
|
20240318,095200,1258850,8570,8570,8570,8570,0
|
|
20240318,095100,1258850,8570,8570,8570,8570,1
|
|
20240318,095000,1250280,8500,8500,8500,8500,0
|
|
20240318,094900,1250280,8500,8500,8500,8500,0
|
|
20240318,094800,1250280,8500,8500,8500,8500,0
|
|
20240318,094700,1250280,8500,8500,8500,8500,0
|
|
20240318,094600,1250280,8500,8500,8500,8500,0
|
|
20240318,094500,1250280,8500,8500,8500,8500,0
|
|
20240318,094400,1250280,8500,8500,8500,8500,0
|
|
20240318,094300,1250280,8500,8500,8500,8500,0
|
|
20240318,094200,1250280,8500,8500,8500,8500,0
|
|
20240318,094100,1250280,8500,8500,8500,8500,0
|
|
20240318,094000,1250280,8500,8500,8500,8500,0
|
|
20240318,093900,1250280,8500,8500,8500,8500,30
|
|
20240318,093800,995280,8580,8580,8580,8580,0
|
|
20240318,093700,995280,8580,8580,8580,8580,0
|
|
20240318,093600,995280,8580,8580,8580,8580,0
|
|
20240318,093500,995280,8580,8580,8580,8580,0
|
|
20240318,093400,995280,8580,8580,8580,8580,0
|
|
20240318,093300,995280,8580,8580,8580,8580,0
|
|
20240318,093200,995280,8580,8580,8580,8580,0
|
|
20240318,093100,995280,8580,8580,8580,8580,0
|
|
20240318,093000,995280,8580,8580,8580,8580,0
|
|
20240318,092900,995280,8580,8580,8580,8580,0
|
|
20240318,092800,995280,8580,8580,8580,8580,0
|
|
20240318,092700,995280,8580,8580,8580,8580,0
|
|
20240318,092600,995280,8580,8580,8580,8580,0
|
|
20240318,092500,995280,8580,8580,8580,8580,0
|
|
20240318,092400,995280,8580,8580,8580,8580,0
|
|
20240318,092300,995280,8580,8580,8580,8580,0
|
|
20240318,092200,995280,8580,8580,8580,8580,0
|
|
20240318,092100,995280,8580,8580,8580,8580,0
|
|
20240318,092000,995280,8580,8580,8580,8580,0
|
|
20240318,091900,995280,8580,8580,8580,8580,0
|
|
20240318,091800,995280,8580,8580,8580,8580,0
|
|
20240318,091700,995280,8580,8580,8580,8580,0
|
|
20240318,091600,995280,8580,8580,8580,8580,0
|
|
20240318,091500,995280,8580,8580,8580,8580,0
|
|
20240318,091400,995280,8580,8580,8580,8580,0
|
|
20240318,091300,995280,8580,8580,8580,8580,0
|
|
20240318,091200,995280,8580,8580,8580,8580,116
|
|
20240318,091100,0,8580,8580,8580,8580,0
|
|
20240318,091000,0,8580,8580,8580,8580,0
|
|
20240318,090900,0,8580,8580,8580,8580,0
|
|
20240318,090800,0,8580,8580,8580,8580,0
|
|
20240318,090700,0,8580,8580,8580,8580,0
|
|
20240318,090600,0,8580,8580,8580,8580,0
|
|
20240318,090500,0,8580,8580,8580,8580,0
|
|
20240318,090400,0,8580,8580,8580,8580,0
|
|
20240318,090300,0,8580,8580,8580,8580,0
|
|
20240318,090200,0,8580,8580,8580,8580,0
|
|
20240318,090100,0,8580,8580,8580,8580,0
|
|
20240318,090000,0,8580,8580,8580,8580,0
|