689 lines
31 KiB
CSV
689 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,202600,2408290,6360,6300,6360,6300,64
|
|
20240312,202500,2408290,6360,6360,6360,6360,0
|
|
20240312,202400,2408290,6360,6360,6360,6360,0
|
|
20240312,202300,2408290,6360,6360,6360,6360,0
|
|
20240312,202200,2408290,6360,6360,6360,6360,0
|
|
20240312,202100,2408290,6360,6360,6360,6360,0
|
|
20240312,202000,2408290,6360,6360,6360,6360,0
|
|
20240312,201900,2408290,6360,6360,6360,6360,0
|
|
20240312,201800,2408290,6360,6360,6360,6360,0
|
|
20240312,201700,2408290,6360,6360,6360,6360,0
|
|
20240312,201600,2408290,6360,6360,6360,6360,0
|
|
20240312,201500,2408290,6360,6360,6360,6360,0
|
|
20240312,201400,2408290,6360,6360,6360,6360,0
|
|
20240312,201300,2408290,6360,6360,6360,6360,0
|
|
20240312,201200,2408290,6360,6360,6360,6360,0
|
|
20240312,201100,2408290,6360,6360,6360,6360,0
|
|
20240312,201000,2408290,6360,6360,6360,6360,0
|
|
20240312,200900,2408290,6360,6360,6360,6360,0
|
|
20240312,200800,2408290,6360,6360,6360,6360,0
|
|
20240312,200700,2408290,6360,6360,6360,6360,0
|
|
20240312,200600,2408290,6360,6360,6360,6360,0
|
|
20240312,200500,2408290,6360,6360,6360,6360,0
|
|
20240312,200400,2408290,6360,6360,6360,6360,0
|
|
20240312,200300,2408290,6360,6360,6360,6360,0
|
|
20240312,200200,2408290,6360,6360,6360,6360,0
|
|
20240312,200100,2408290,6360,6360,6360,6360,0
|
|
20240312,200000,2408290,6360,6360,6360,6360,0
|
|
20240312,195900,2408290,6360,6360,6360,6360,0
|
|
20240312,195800,2408290,6360,6360,6360,6360,0
|
|
20240312,195700,2408290,6360,6360,6360,6360,0
|
|
20240312,195600,2408290,6360,6300,6360,6300,64
|
|
20240312,195500,2408290,6360,6360,6360,6360,0
|
|
20240312,195400,2408290,6360,6360,6360,6360,0
|
|
20240312,195300,2408290,6360,6360,6360,6360,0
|
|
20240312,195200,2408290,6360,6360,6360,6360,0
|
|
20240312,195100,2408290,6360,6360,6360,6360,0
|
|
20240312,195000,2408290,6360,6360,6360,6360,0
|
|
20240312,194900,2408290,6360,6360,6360,6360,0
|
|
20240312,194800,2408290,6360,6360,6360,6360,0
|
|
20240312,194700,2408290,6360,6360,6360,6360,0
|
|
20240312,194600,2408290,6360,6360,6360,6360,0
|
|
20240312,194500,2408290,6360,6360,6360,6360,0
|
|
20240312,194400,2408290,6360,6360,6360,6360,0
|
|
20240312,194300,2408290,6360,6360,6360,6360,0
|
|
20240312,194200,2408290,6360,6360,6360,6360,0
|
|
20240312,194100,2408290,6360,6360,6360,6360,0
|
|
20240312,194000,2408290,6360,6360,6360,6360,0
|
|
20240312,193900,2408290,6360,6360,6360,6360,0
|
|
20240312,193800,2408290,6360,6360,6360,6360,0
|
|
20240312,193700,2408290,6360,6360,6360,6360,0
|
|
20240312,193600,2408290,6360,6360,6360,6360,0
|
|
20240312,193500,2408290,6360,6360,6360,6360,0
|
|
20240312,193400,2408290,6360,6360,6360,6360,0
|
|
20240312,193300,2408290,6360,6360,6360,6360,0
|
|
20240312,193200,2408290,6360,6360,6360,6360,0
|
|
20240312,193100,2408290,6360,6360,6360,6360,0
|
|
20240312,193000,2408290,6360,6360,6360,6360,0
|
|
20240312,192900,2408290,6360,6360,6360,6360,0
|
|
20240312,192800,2408290,6360,6360,6360,6360,0
|
|
20240312,192700,2408290,6360,6360,6360,6360,0
|
|
20240312,192600,2408290,6360,6300,6360,6300,64
|
|
20240312,192500,2408290,6360,6360,6360,6360,0
|
|
20240312,192400,2408290,6360,6360,6360,6360,0
|
|
20240312,192300,2408290,6360,6360,6360,6360,0
|
|
20240312,192200,2408290,6360,6360,6360,6360,0
|
|
20240312,192100,2408290,6360,6360,6360,6360,0
|
|
20240312,192000,2408290,6360,6360,6360,6360,0
|
|
20240312,191900,2408290,6360,6360,6360,6360,0
|
|
20240312,191800,2408290,6360,6360,6360,6360,0
|
|
20240312,191700,2408290,6360,6360,6360,6360,0
|
|
20240312,191600,2408290,6360,6360,6360,6360,0
|
|
20240312,191500,2408290,6360,6360,6360,6360,0
|
|
20240312,191400,2408290,6360,6360,6360,6360,0
|
|
20240312,191300,2408290,6360,6360,6360,6360,0
|
|
20240312,191200,2408290,6360,6360,6360,6360,0
|
|
20240312,191100,2408290,6360,6360,6360,6360,0
|
|
20240312,191000,2408290,6360,6360,6360,6360,0
|
|
20240312,190900,2408290,6360,6360,6360,6360,0
|
|
20240312,190800,2408290,6360,6360,6360,6360,0
|
|
20240312,190700,2408290,6360,6360,6360,6360,0
|
|
20240312,190600,2408290,6360,6360,6360,6360,0
|
|
20240312,190500,2408290,6360,6360,6360,6360,0
|
|
20240312,190400,2408290,6360,6360,6360,6360,0
|
|
20240312,190300,2408290,6360,6360,6360,6360,0
|
|
20240312,190200,2408290,6360,6360,6360,6360,0
|
|
20240312,190100,2408290,6360,6360,6360,6360,0
|
|
20240312,190000,2408290,6360,6360,6360,6360,0
|
|
20240312,185900,2408290,6360,6360,6360,6360,0
|
|
20240312,185800,2408290,6360,6360,6360,6360,0
|
|
20240312,185700,2408290,6360,6360,6360,6360,0
|
|
20240312,185600,2408290,6360,6300,6360,6300,64
|
|
20240312,185500,2408290,6360,6360,6360,6360,0
|
|
20240312,185400,2408290,6360,6360,6360,6360,0
|
|
20240312,185300,2408290,6360,6360,6360,6360,0
|
|
20240312,185200,2408290,6360,6360,6360,6360,0
|
|
20240312,185100,2408290,6360,6360,6360,6360,0
|
|
20240312,185000,2408290,6360,6360,6360,6360,0
|
|
20240312,184900,2408290,6360,6360,6360,6360,0
|
|
20240312,184800,2408290,6360,6360,6360,6360,0
|
|
20240312,184700,2408290,6360,6360,6360,6360,0
|
|
20240312,184600,2408290,6360,6360,6360,6360,0
|
|
20240312,184500,2408290,6360,6360,6360,6360,0
|
|
20240312,184400,2408290,6360,6360,6360,6360,0
|
|
20240312,184300,2408290,6360,6360,6360,6360,0
|
|
20240312,184200,2408290,6360,6360,6360,6360,0
|
|
20240312,184100,2408290,6360,6360,6360,6360,0
|
|
20240312,184000,2408290,6360,6360,6360,6360,0
|
|
20240312,183900,2408290,6360,6360,6360,6360,0
|
|
20240312,183800,2408290,6360,6360,6360,6360,0
|
|
20240312,183700,2408290,6360,6360,6360,6360,0
|
|
20240312,183600,2408290,6360,6360,6360,6360,0
|
|
20240312,183500,2408290,6360,6360,6360,6360,0
|
|
20240312,183400,2408290,6360,6360,6360,6360,0
|
|
20240312,183300,2408290,6360,6360,6360,6360,0
|
|
20240312,183200,2408290,6360,6360,6360,6360,0
|
|
20240312,183100,2408290,6360,6360,6360,6360,0
|
|
20240312,183000,2408290,6360,6360,6360,6360,0
|
|
20240312,182900,2408290,6360,6360,6360,6360,0
|
|
20240312,182800,2408290,6360,6360,6360,6360,0
|
|
20240312,182700,2408290,6360,6360,6360,6360,0
|
|
20240312,182600,2408290,6360,6300,6360,6300,64
|
|
20240312,182500,2408290,6360,6360,6360,6360,0
|
|
20240312,182400,2408290,6360,6360,6360,6360,0
|
|
20240312,182300,2408290,6360,6360,6360,6360,0
|
|
20240312,182200,2408290,6360,6360,6360,6360,0
|
|
20240312,182100,2408290,6360,6360,6360,6360,0
|
|
20240312,182000,2408290,6360,6360,6360,6360,0
|
|
20240312,181900,2408290,6360,6360,6360,6360,0
|
|
20240312,181800,2408290,6360,6360,6360,6360,0
|
|
20240312,181700,2408290,6360,6360,6360,6360,0
|
|
20240312,181600,2408290,6360,6360,6360,6360,0
|
|
20240312,181500,2408290,6360,6360,6360,6360,0
|
|
20240312,181400,2408290,6360,6360,6360,6360,0
|
|
20240312,181300,2408290,6360,6360,6360,6360,0
|
|
20240312,181200,2408290,6360,6360,6360,6360,0
|
|
20240312,181100,2408290,6360,6360,6360,6360,0
|
|
20240312,181000,2408290,6360,6360,6360,6360,0
|
|
20240312,180900,2408290,6360,6360,6360,6360,0
|
|
20240312,180800,2408290,6360,6360,6360,6360,0
|
|
20240312,180700,2408290,6360,6360,6360,6360,0
|
|
20240312,180600,2408290,6360,6360,6360,6360,0
|
|
20240312,180500,2408290,6360,6360,6360,6360,0
|
|
20240312,180400,2408290,6360,6360,6360,6360,0
|
|
20240312,180300,2408290,6360,6360,6360,6360,0
|
|
20240312,180200,2408290,6360,6360,6360,6360,0
|
|
20240312,180100,2408290,6360,6360,6360,6360,0
|
|
20240312,180000,2408290,6360,6360,6360,6360,0
|
|
20240312,175900,2408290,6360,6360,6360,6360,0
|
|
20240312,175800,2408290,6360,6360,6360,6360,0
|
|
20240312,175700,2408290,6360,6360,6360,6360,0
|
|
20240312,175600,2408290,6360,6300,6360,6300,64
|
|
20240312,175500,2408290,6360,6360,6360,6360,0
|
|
20240312,175400,2408290,6360,6360,6360,6360,0
|
|
20240312,175300,2408290,6360,6360,6360,6360,0
|
|
20240312,175200,2408290,6360,6360,6360,6360,0
|
|
20240312,175100,2408290,6360,6360,6360,6360,0
|
|
20240312,175000,2408290,6360,6360,6360,6360,0
|
|
20240312,174900,2408290,6360,6360,6360,6360,0
|
|
20240312,174800,2408290,6360,6360,6360,6360,0
|
|
20240312,174700,2408290,6360,6360,6360,6360,0
|
|
20240312,174600,2408290,6360,6360,6360,6360,0
|
|
20240312,174500,2408290,6360,6360,6360,6360,0
|
|
20240312,174400,2408290,6360,6360,6360,6360,0
|
|
20240312,174300,2408290,6360,6360,6360,6360,0
|
|
20240312,174200,2408290,6360,6360,6360,6360,0
|
|
20240312,174100,2408290,6360,6360,6360,6360,0
|
|
20240312,174000,2408290,6360,6360,6360,6360,0
|
|
20240312,173900,2408290,6360,6360,6360,6360,0
|
|
20240312,173800,2408290,6360,6360,6360,6360,0
|
|
20240312,173700,2408290,6360,6360,6360,6360,0
|
|
20240312,173600,2408290,6360,6360,6360,6360,0
|
|
20240312,173500,2408290,6360,6360,6360,6360,0
|
|
20240312,173400,2408290,6360,6360,6360,6360,0
|
|
20240312,173300,2408290,6360,6360,6360,6360,0
|
|
20240312,173200,2408290,6360,6360,6360,6360,0
|
|
20240312,173100,2408290,6360,6360,6360,6360,0
|
|
20240312,173000,2408290,6360,6360,6360,6360,0
|
|
20240312,172900,2408290,6360,6360,6360,6360,0
|
|
20240312,172800,2408290,6360,6360,6360,6360,0
|
|
20240312,172700,2408290,6360,6360,6360,6360,0
|
|
20240312,172600,2408290,6360,6300,6360,6300,64
|
|
20240312,172500,2408290,6360,6360,6360,6360,0
|
|
20240312,172400,2408290,6360,6360,6360,6360,0
|
|
20240312,172300,2408290,6360,6360,6360,6360,0
|
|
20240312,172200,2408290,6360,6360,6360,6360,0
|
|
20240312,172100,2408290,6360,6360,6360,6360,0
|
|
20240312,172000,2408290,6360,6360,6360,6360,0
|
|
20240312,171900,2408290,6360,6360,6360,6360,0
|
|
20240312,171800,2408290,6360,6360,6360,6360,0
|
|
20240312,171700,2408290,6360,6360,6360,6360,0
|
|
20240312,171600,2408290,6360,6360,6360,6360,0
|
|
20240312,171500,2408290,6360,6360,6360,6360,0
|
|
20240312,171400,2408290,6360,6360,6360,6360,0
|
|
20240312,171300,2408290,6360,6360,6360,6360,0
|
|
20240312,171200,2408290,6360,6360,6360,6360,0
|
|
20240312,171100,2408290,6360,6360,6360,6360,0
|
|
20240312,171000,2408290,6360,6360,6360,6360,0
|
|
20240312,170900,2408290,6360,6360,6360,6360,0
|
|
20240312,170800,2408290,6360,6360,6360,6360,0
|
|
20240312,170700,2408290,6360,6360,6360,6360,0
|
|
20240312,170600,2408290,6360,6360,6360,6360,0
|
|
20240312,170500,2408290,6360,6360,6360,6360,0
|
|
20240312,170400,2408290,6360,6360,6360,6360,0
|
|
20240312,170300,2408290,6360,6360,6360,6360,0
|
|
20240312,170200,2408290,6360,6360,6360,6360,0
|
|
20240312,170100,2408290,6360,6360,6360,6360,0
|
|
20240312,170000,2408290,6360,6360,6360,6360,0
|
|
20240312,165900,2408290,6360,6360,6360,6360,0
|
|
20240312,165800,2408290,6360,6360,6360,6360,0
|
|
20240312,165700,2408290,6360,6360,6360,6360,0
|
|
20240312,165600,2408290,6360,6300,6360,6300,64
|
|
20240312,165500,2408290,6360,6360,6360,6360,0
|
|
20240312,165400,2408290,6360,6360,6360,6360,0
|
|
20240312,165300,2408290,6360,6360,6360,6360,0
|
|
20240312,165200,2408290,6360,6360,6360,6360,0
|
|
20240312,165100,2408290,6360,6360,6360,6360,0
|
|
20240312,165000,2408290,6360,6360,6360,6360,0
|
|
20240312,164900,2408290,6360,6360,6360,6360,0
|
|
20240312,164800,2408290,6360,6360,6360,6360,0
|
|
20240312,164700,2408290,6360,6360,6360,6360,0
|
|
20240312,164600,2408290,6360,6360,6360,6360,0
|
|
20240312,164500,2408290,6360,6360,6360,6360,0
|
|
20240312,164400,2408290,6360,6360,6360,6360,0
|
|
20240312,164300,2408290,6360,6360,6360,6360,0
|
|
20240312,164200,2408290,6360,6360,6360,6360,0
|
|
20240312,164100,2408290,6360,6360,6360,6360,0
|
|
20240312,164000,2408290,6360,6360,6360,6360,0
|
|
20240312,163900,2408290,6360,6360,6360,6360,0
|
|
20240312,163800,2408290,6360,6360,6360,6360,0
|
|
20240312,163700,2408290,6360,6360,6360,6360,0
|
|
20240312,163600,2408290,6360,6360,6360,6360,0
|
|
20240312,163500,2408290,6360,6360,6360,6360,0
|
|
20240312,163400,2408290,6360,6360,6360,6360,0
|
|
20240312,163300,2408290,6360,6360,6360,6360,0
|
|
20240312,163200,2408290,6360,6360,6360,6360,0
|
|
20240312,163100,2408290,6360,6360,6360,6360,0
|
|
20240312,163000,2408290,6360,6360,6360,6360,0
|
|
20240312,162900,2408290,6360,6360,6360,6360,0
|
|
20240312,162800,2408290,6360,6360,6360,6360,0
|
|
20240312,162700,2408290,6360,6360,6360,6360,0
|
|
20240312,162600,2408290,6360,6300,6360,6300,64
|
|
20240312,162500,2408290,6360,6360,6360,6360,0
|
|
20240312,162400,2408290,6360,6360,6360,6360,0
|
|
20240312,162300,2408290,6360,6360,6360,6360,0
|
|
20240312,162200,2408290,6360,6360,6360,6360,0
|
|
20240312,162100,2408290,6360,6360,6360,6360,0
|
|
20240312,162000,2408290,6360,6360,6360,6360,0
|
|
20240312,161900,2408290,6360,6360,6360,6360,0
|
|
20240312,161800,2408290,6360,6360,6360,6360,0
|
|
20240312,161700,2408290,6360,6360,6360,6360,0
|
|
20240312,161600,2408290,6360,6360,6360,6360,0
|
|
20240312,161500,2408290,6360,6360,6360,6360,0
|
|
20240312,161400,2408290,6360,6360,6360,6360,0
|
|
20240312,161300,2408290,6360,6360,6360,6360,0
|
|
20240312,161200,2408290,6360,6360,6360,6360,0
|
|
20240312,161100,2408290,6360,6360,6360,6360,0
|
|
20240312,161000,2408290,6360,6360,6360,6360,0
|
|
20240312,160900,2408290,6360,6360,6360,6360,0
|
|
20240312,160800,2408290,6360,6360,6360,6360,0
|
|
20240312,160700,2408290,6360,6360,6360,6360,0
|
|
20240312,160600,2408290,6360,6360,6360,6360,0
|
|
20240312,160500,2408290,6360,6360,6360,6360,0
|
|
20240312,160400,2408290,6360,6360,6360,6360,0
|
|
20240312,160300,2408290,6360,6360,6360,6360,0
|
|
20240312,160200,2408290,6360,6360,6360,6360,0
|
|
20240312,160100,2408290,6360,6360,6360,6360,0
|
|
20240312,160000,2408290,6360,6360,6360,6360,0
|
|
20240312,155900,2408290,6360,6360,6360,6360,0
|
|
20240312,155800,2408290,6360,6360,6360,6360,0
|
|
20240312,155700,2408290,6360,6360,6360,6360,0
|
|
20240312,155600,2408290,6360,6300,6360,6300,64
|
|
20240312,155500,2408290,6360,6360,6360,6360,0
|
|
20240312,155400,2408290,6360,6360,6360,6360,0
|
|
20240312,155300,2408290,6360,6360,6360,6360,0
|
|
20240312,155200,2408290,6360,6360,6360,6360,0
|
|
20240312,155100,2408290,6360,6360,6360,6360,0
|
|
20240312,155000,2408290,6360,6360,6360,6360,0
|
|
20240312,154900,2408290,6360,6360,6360,6360,0
|
|
20240312,154800,2408290,6360,6360,6360,6360,0
|
|
20240312,154700,2408290,6360,6360,6360,6360,0
|
|
20240312,154600,2408290,6360,6360,6360,6360,0
|
|
20240312,154500,2408290,6360,6360,6360,6360,0
|
|
20240312,154400,2408290,6360,6360,6360,6360,0
|
|
20240312,154300,2408290,6360,6360,6360,6360,0
|
|
20240312,154200,2408290,6360,6360,6360,6360,0
|
|
20240312,154100,2408290,6360,6360,6360,6360,0
|
|
20240312,154000,2408290,6360,6360,6360,6360,0
|
|
20240312,153900,2408290,6360,6360,6360,6360,0
|
|
20240312,153800,2408290,6360,6360,6360,6360,0
|
|
20240312,153700,2408290,6360,6360,6360,6360,0
|
|
20240312,153600,2408290,6360,6360,6360,6360,0
|
|
20240312,153500,2408290,6360,6360,6360,6360,0
|
|
20240312,153400,2408290,6360,6360,6360,6360,0
|
|
20240312,153300,2408290,6360,6360,6360,6360,0
|
|
20240312,153200,2408290,6360,6360,6360,6360,0
|
|
20240312,153100,2408290,6360,6360,6360,6360,0
|
|
20240312,153000,2408290,6360,6360,6360,6360,0
|
|
20240312,152900,2408290,6360,6360,6360,6360,0
|
|
20240312,152800,2408290,6360,6360,6360,6360,0
|
|
20240312,152700,2408290,6360,6360,6360,6360,0
|
|
20240312,152600,2408290,6360,6360,6360,6360,0
|
|
20240312,152500,2408290,6360,6360,6360,6360,0
|
|
20240312,152400,2408290,6360,6360,6360,6360,0
|
|
20240312,152300,2408290,6360,6360,6360,6360,0
|
|
20240312,152200,2408290,6360,6360,6360,6360,0
|
|
20240312,152100,2408290,6360,6360,6360,6360,0
|
|
20240312,152000,2408290,6360,6360,6360,6360,0
|
|
20240312,151900,2408290,6360,6300,6360,6300,64
|
|
20240312,151800,2005030,6300,6300,6300,6300,0
|
|
20240312,151700,2005030,6300,6300,6300,6300,0
|
|
20240312,151600,2005030,6300,6300,6300,6300,0
|
|
20240312,151500,2005030,6300,6300,6300,6300,0
|
|
20240312,151400,2005030,6300,6300,6300,6300,0
|
|
20240312,151300,2005030,6300,6300,6300,6300,0
|
|
20240312,151200,2005030,6300,6300,6300,6300,0
|
|
20240312,151100,2005030,6300,6300,6300,6300,0
|
|
20240312,151000,2005030,6300,6300,6300,6300,0
|
|
20240312,150900,2005030,6300,6300,6300,6300,0
|
|
20240312,150800,2005030,6300,6300,6300,6300,0
|
|
20240312,150700,2005030,6300,6300,6300,6300,0
|
|
20240312,150600,2005030,6300,6300,6300,6300,0
|
|
20240312,150500,2005030,6300,6300,6300,6300,0
|
|
20240312,150400,2005030,6300,6300,6300,6300,0
|
|
20240312,150300,2005030,6300,6300,6300,6300,0
|
|
20240312,150200,2005030,6300,6300,6300,6300,0
|
|
20240312,150100,2005030,6300,6300,6300,6300,0
|
|
20240312,150000,2005030,6300,6300,6300,6300,0
|
|
20240312,145900,2005030,6300,6300,6300,6300,0
|
|
20240312,145800,2005030,6300,6300,6300,6300,0
|
|
20240312,145700,2005030,6300,6300,6300,6300,0
|
|
20240312,145600,2005030,6300,6300,6300,6300,0
|
|
20240312,145500,2005030,6300,6300,6300,6300,0
|
|
20240312,145400,2005030,6300,6300,6300,6300,0
|
|
20240312,145300,2005030,6300,6300,6300,6300,0
|
|
20240312,145200,2005030,6300,6300,6300,6300,0
|
|
20240312,145100,2005030,6300,6300,6300,6300,0
|
|
20240312,145000,2005030,6300,6300,6300,6300,0
|
|
20240312,144900,2005030,6300,6300,6300,6300,0
|
|
20240312,144800,2005030,6300,6300,6300,6300,0
|
|
20240312,144700,2005030,6300,6300,6300,6300,0
|
|
20240312,144600,2005030,6300,6300,6300,6300,0
|
|
20240312,144500,2005030,6300,6300,6300,6300,0
|
|
20240312,144400,2005030,6300,6300,6300,6300,0
|
|
20240312,144300,2005030,6300,6300,6300,6300,0
|
|
20240312,144200,2005030,6300,6300,6300,6300,0
|
|
20240312,144100,2005030,6300,6300,6300,6300,0
|
|
20240312,144000,2005030,6300,6300,6300,6300,0
|
|
20240312,143900,2005030,6300,6300,6300,6300,0
|
|
20240312,143800,2005030,6300,6300,6300,6300,0
|
|
20240312,143700,2005030,6300,6300,6300,6300,0
|
|
20240312,143600,2005030,6300,6300,6300,6300,0
|
|
20240312,143500,2005030,6300,6300,6300,6300,0
|
|
20240312,143400,2005030,6300,6300,6300,6300,0
|
|
20240312,143300,2005030,6300,6300,6300,6300,0
|
|
20240312,143200,2005030,6300,6300,6300,6300,0
|
|
20240312,143100,2005030,6300,6300,6300,6300,0
|
|
20240312,143000,2005030,6300,6300,6300,6300,0
|
|
20240312,142900,2005030,6300,6300,6300,6300,0
|
|
20240312,142800,2005030,6300,6300,6300,6300,0
|
|
20240312,142700,2005030,6300,6300,6300,6300,0
|
|
20240312,142600,2005030,6300,6300,6300,6300,0
|
|
20240312,142500,2005030,6300,6300,6300,6300,0
|
|
20240312,142400,2005030,6300,6300,6300,6300,0
|
|
20240312,142300,2005030,6300,6300,6300,6300,0
|
|
20240312,142200,2005030,6300,6300,6300,6300,0
|
|
20240312,142100,2005030,6300,6300,6300,6300,0
|
|
20240312,142000,2005030,6300,6300,6300,6300,0
|
|
20240312,141900,2005030,6300,6300,6300,6300,0
|
|
20240312,141800,2005030,6300,6300,6300,6300,0
|
|
20240312,141700,2005030,6300,6300,6300,6300,0
|
|
20240312,141600,2005030,6300,6300,6300,6300,0
|
|
20240312,141500,2005030,6300,6300,6300,6300,0
|
|
20240312,141400,2005030,6300,6300,6300,6300,0
|
|
20240312,141300,2005030,6300,6300,6300,6300,0
|
|
20240312,141200,2005030,6300,6300,6300,6300,0
|
|
20240312,141100,2005030,6300,6300,6300,6300,0
|
|
20240312,141000,2005030,6300,6300,6300,6300,0
|
|
20240312,140900,2005030,6300,6300,6300,6300,0
|
|
20240312,140800,2005030,6300,6300,6300,6300,0
|
|
20240312,140700,2005030,6300,6300,6300,6300,0
|
|
20240312,140600,2005030,6300,6300,6300,6300,0
|
|
20240312,140500,2005030,6300,6300,6300,6300,0
|
|
20240312,140400,2005030,6300,6300,6300,6300,0
|
|
20240312,140300,2005030,6300,6300,6300,6300,0
|
|
20240312,140200,2005030,6300,6300,6300,6300,0
|
|
20240312,140100,2005030,6300,6300,6300,6300,0
|
|
20240312,140000,2005030,6300,6300,6300,6300,0
|
|
20240312,135900,2005030,6300,6300,6300,6300,0
|
|
20240312,135800,2005030,6300,6300,6300,6300,0
|
|
20240312,135700,2005030,6300,6300,6300,6300,0
|
|
20240312,135600,2005030,6300,6300,6300,6300,0
|
|
20240312,135500,2005030,6300,6300,6300,6300,0
|
|
20240312,135400,2005030,6300,6300,6300,6300,0
|
|
20240312,135300,2005030,6300,6300,6300,6300,0
|
|
20240312,135200,2005030,6300,6300,6300,6300,0
|
|
20240312,135100,2005030,6300,6300,6300,6300,0
|
|
20240312,135000,2005030,6300,6300,6300,6300,0
|
|
20240312,134900,2005030,6300,6300,6300,6300,0
|
|
20240312,134800,2005030,6300,6300,6300,6300,0
|
|
20240312,134700,2005030,6300,6300,6300,6300,0
|
|
20240312,134600,2005030,6300,6300,6300,6300,0
|
|
20240312,134500,2005030,6300,6300,6300,6300,0
|
|
20240312,134400,2005030,6300,6300,6300,6300,0
|
|
20240312,134300,2005030,6300,6300,6300,6300,0
|
|
20240312,134200,2005030,6300,6300,6300,6300,0
|
|
20240312,134100,2005030,6300,6300,6300,6300,0
|
|
20240312,134000,2005030,6300,6300,6300,6300,0
|
|
20240312,133900,2005030,6300,6300,6300,6300,0
|
|
20240312,133800,2005030,6300,6310,6310,6300,7
|
|
20240312,133700,1960910,6360,6360,6360,6360,0
|
|
20240312,133600,1960910,6360,6360,6360,6360,0
|
|
20240312,133500,1960910,6360,6360,6360,6360,0
|
|
20240312,133400,1960910,6360,6360,6360,6360,0
|
|
20240312,133300,1960910,6360,6360,6360,6360,7
|
|
20240312,133200,1916390,6380,6380,6380,6380,0
|
|
20240312,133100,1916390,6380,6380,6380,6380,0
|
|
20240312,133000,1916390,6380,6380,6380,6380,0
|
|
20240312,132900,1916390,6380,6380,6380,6380,0
|
|
20240312,132800,1916390,6380,6380,6380,6380,0
|
|
20240312,132700,1916390,6380,6380,6380,6380,0
|
|
20240312,132600,1916390,6380,6380,6380,6380,0
|
|
20240312,132500,1916390,6380,6380,6380,6380,0
|
|
20240312,132400,1916390,6380,6380,6380,6380,0
|
|
20240312,132300,1916390,6380,6380,6380,6380,0
|
|
20240312,132200,1916390,6380,6380,6380,6380,0
|
|
20240312,132100,1916390,6380,6380,6380,6380,0
|
|
20240312,132000,1916390,6380,6380,6380,6380,0
|
|
20240312,131900,1916390,6380,6380,6380,6380,0
|
|
20240312,131800,1916390,6380,6380,6380,6380,0
|
|
20240312,131700,1916390,6380,6380,6380,6380,0
|
|
20240312,131600,1916390,6380,6380,6380,6380,0
|
|
20240312,131500,1916390,6380,6380,6380,6380,0
|
|
20240312,131400,1916390,6380,6380,6380,6380,0
|
|
20240312,131300,1916390,6380,6380,6380,6380,0
|
|
20240312,131200,1916390,6380,6380,6380,6380,0
|
|
20240312,131100,1916390,6380,6380,6380,6380,0
|
|
20240312,131000,1916390,6380,6380,6380,6380,0
|
|
20240312,130900,1916390,6380,6380,6380,6380,0
|
|
20240312,130800,1916390,6380,6380,6380,6380,0
|
|
20240312,130700,1916390,6380,6380,6380,6380,0
|
|
20240312,130600,1916390,6380,6380,6380,6380,0
|
|
20240312,130500,1916390,6380,6380,6380,6380,0
|
|
20240312,130400,1916390,6380,6380,6380,6380,0
|
|
20240312,130300,1916390,6380,6380,6380,6380,0
|
|
20240312,130200,1916390,6380,6380,6380,6380,0
|
|
20240312,130100,1916390,6380,6380,6380,6380,0
|
|
20240312,130000,1916390,6380,6380,6380,6380,0
|
|
20240312,125900,1916390,6380,6380,6380,6380,0
|
|
20240312,125800,1916390,6380,6380,6380,6380,0
|
|
20240312,125700,1916390,6380,6380,6380,6380,0
|
|
20240312,125600,1916390,6380,6380,6380,6380,0
|
|
20240312,125500,1916390,6380,6380,6380,6380,0
|
|
20240312,125400,1916390,6380,6380,6380,6380,0
|
|
20240312,125300,1916390,6380,6380,6380,6380,0
|
|
20240312,125200,1916390,6380,6380,6380,6380,0
|
|
20240312,125100,1916390,6380,6380,6380,6380,0
|
|
20240312,125000,1916390,6380,6380,6380,6380,0
|
|
20240312,124900,1916390,6380,6380,6380,6380,0
|
|
20240312,124800,1916390,6380,6380,6380,6380,0
|
|
20240312,124700,1916390,6380,6380,6380,6380,0
|
|
20240312,124600,1916390,6380,6380,6380,6380,0
|
|
20240312,124500,1916390,6380,6380,6380,6380,0
|
|
20240312,124400,1916390,6380,6380,6380,6380,0
|
|
20240312,124300,1916390,6380,6380,6380,6380,0
|
|
20240312,124200,1916390,6380,6380,6380,6380,0
|
|
20240312,124100,1916390,6380,6380,6380,6380,0
|
|
20240312,124000,1916390,6380,6380,6380,6380,0
|
|
20240312,123900,1916390,6380,6380,6380,6380,0
|
|
20240312,123800,1916390,6380,6380,6380,6380,0
|
|
20240312,123700,1916390,6380,6370,6380,6370,48
|
|
20240312,123600,1610610,6370,6370,6370,6370,0
|
|
20240312,123500,1610610,6370,6370,6370,6370,0
|
|
20240312,123400,1610610,6370,6370,6370,6370,0
|
|
20240312,123300,1610610,6370,6370,6370,6370,0
|
|
20240312,123200,1610610,6370,6370,6370,6370,0
|
|
20240312,123100,1610610,6370,6360,6370,6360,150
|
|
20240312,123000,656110,6360,6360,6360,6360,0
|
|
20240312,122900,656110,6360,6360,6360,6360,0
|
|
20240312,122800,656110,6360,6360,6360,6360,0
|
|
20240312,122700,656110,6360,6360,6360,6360,0
|
|
20240312,122600,656110,6360,6360,6360,6360,0
|
|
20240312,122500,656110,6360,6360,6360,6360,0
|
|
20240312,122400,656110,6360,6360,6360,6360,0
|
|
20240312,122300,656110,6360,6360,6360,6360,0
|
|
20240312,122200,656110,6360,6360,6360,6360,0
|
|
20240312,122100,656110,6360,6360,6360,6360,0
|
|
20240312,122000,656110,6360,6360,6360,6360,0
|
|
20240312,121900,656110,6360,6360,6360,6360,0
|
|
20240312,121800,656110,6360,6360,6360,6360,0
|
|
20240312,121700,656110,6360,6360,6360,6360,0
|
|
20240312,121600,656110,6360,6360,6360,6360,0
|
|
20240312,121500,656110,6360,6360,6360,6360,0
|
|
20240312,121400,656110,6360,6360,6360,6360,0
|
|
20240312,121300,656110,6360,6360,6360,6360,0
|
|
20240312,121200,656110,6360,6360,6360,6360,0
|
|
20240312,121100,656110,6360,6360,6360,6360,0
|
|
20240312,121000,656110,6360,6360,6360,6360,50
|
|
20240312,120900,338110,6360,6360,6360,6360,0
|
|
20240312,120800,338110,6360,6360,6360,6360,0
|
|
20240312,120700,338110,6360,6360,6360,6360,0
|
|
20240312,120600,338110,6360,6360,6360,6360,0
|
|
20240312,120500,338110,6360,6360,6360,6360,0
|
|
20240312,120400,338110,6360,6360,6360,6360,0
|
|
20240312,120300,338110,6360,6360,6360,6360,0
|
|
20240312,120200,338110,6360,6360,6360,6360,0
|
|
20240312,120100,338110,6360,6360,6360,6360,0
|
|
20240312,120000,338110,6360,6360,6360,6360,0
|
|
20240312,115900,338110,6360,6360,6360,6360,0
|
|
20240312,115800,338110,6360,6360,6360,6360,0
|
|
20240312,115700,338110,6360,6360,6360,6360,0
|
|
20240312,115600,338110,6360,6360,6360,6360,0
|
|
20240312,115500,338110,6360,6360,6360,6360,0
|
|
20240312,115400,338110,6360,6360,6360,6360,0
|
|
20240312,115300,338110,6360,6360,6360,6360,0
|
|
20240312,115200,338110,6360,6360,6360,6360,1
|
|
20240312,115100,331750,6370,6370,6370,6370,0
|
|
20240312,115000,331750,6370,6370,6370,6370,0
|
|
20240312,114900,331750,6370,6370,6370,6370,0
|
|
20240312,114800,331750,6370,6370,6370,6370,0
|
|
20240312,114700,331750,6370,6370,6370,6370,0
|
|
20240312,114600,331750,6370,6370,6370,6370,0
|
|
20240312,114500,331750,6370,6370,6370,6370,0
|
|
20240312,114400,331750,6370,6370,6370,6370,0
|
|
20240312,114300,331750,6370,6370,6370,6370,0
|
|
20240312,114200,331750,6370,6370,6370,6370,0
|
|
20240312,114100,331750,6370,6370,6370,6370,0
|
|
20240312,114000,331750,6370,6370,6370,6370,0
|
|
20240312,113900,331750,6370,6370,6370,6370,0
|
|
20240312,113800,331750,6370,6370,6370,6370,0
|
|
20240312,113700,331750,6370,6370,6370,6370,0
|
|
20240312,113600,331750,6370,6370,6370,6370,0
|
|
20240312,113500,331750,6370,6370,6370,6370,0
|
|
20240312,113400,331750,6370,6370,6370,6370,0
|
|
20240312,113300,331750,6370,6370,6370,6370,0
|
|
20240312,113200,331750,6370,6370,6370,6370,0
|
|
20240312,113100,331750,6370,6370,6370,6370,0
|
|
20240312,113000,331750,6370,6370,6370,6370,0
|
|
20240312,112900,331750,6370,6370,6370,6370,0
|
|
20240312,112800,331750,6370,6370,6370,6370,0
|
|
20240312,112700,331750,6370,6370,6370,6370,0
|
|
20240312,112600,331750,6370,6370,6370,6370,0
|
|
20240312,112500,331750,6370,6370,6370,6370,0
|
|
20240312,112400,331750,6370,6370,6370,6370,0
|
|
20240312,112300,331750,6370,6370,6370,6370,0
|
|
20240312,112200,331750,6370,6370,6370,6370,0
|
|
20240312,112100,331750,6370,6370,6370,6370,0
|
|
20240312,112000,331750,6370,6370,6370,6370,0
|
|
20240312,111900,331750,6370,6370,6370,6370,0
|
|
20240312,111800,331750,6370,6370,6370,6370,0
|
|
20240312,111700,331750,6370,6370,6370,6370,0
|
|
20240312,111600,331750,6370,6370,6370,6370,0
|
|
20240312,111500,331750,6370,6370,6370,6370,0
|
|
20240312,111400,331750,6370,6370,6370,6370,0
|
|
20240312,111300,331750,6370,6370,6370,6370,0
|
|
20240312,111200,331750,6370,6370,6370,6370,0
|
|
20240312,111100,331750,6370,6370,6370,6370,0
|
|
20240312,111000,331750,6370,6370,6370,6370,0
|
|
20240312,110900,331750,6370,6370,6370,6370,0
|
|
20240312,110800,331750,6370,6370,6370,6370,0
|
|
20240312,110700,331750,6370,6370,6370,6370,0
|
|
20240312,110600,331750,6370,6370,6370,6370,0
|
|
20240312,110500,331750,6370,6370,6370,6370,0
|
|
20240312,110400,331750,6370,6370,6370,6370,0
|
|
20240312,110300,331750,6370,6370,6370,6370,0
|
|
20240312,110200,331750,6370,6370,6370,6370,0
|
|
20240312,110100,331750,6370,6370,6370,6370,0
|
|
20240312,110000,331750,6370,6370,6370,6370,0
|
|
20240312,105900,331750,6370,6370,6370,6370,0
|
|
20240312,105800,331750,6370,6370,6370,6370,0
|
|
20240312,105700,331750,6370,6370,6370,6370,0
|
|
20240312,105600,331750,6370,6370,6370,6370,0
|
|
20240312,105500,331750,6370,6370,6370,6370,0
|
|
20240312,105400,331750,6370,6370,6370,6370,0
|
|
20240312,105300,331750,6370,6370,6370,6370,0
|
|
20240312,105200,331750,6370,6370,6370,6370,0
|
|
20240312,105100,331750,6370,6370,6370,6370,0
|
|
20240312,105000,331750,6370,6370,6370,6370,0
|
|
20240312,104900,331750,6370,6370,6370,6370,0
|
|
20240312,104800,331750,6370,6370,6370,6370,0
|
|
20240312,104700,331750,6370,6370,6370,6370,0
|
|
20240312,104600,331750,6370,6370,6370,6370,0
|
|
20240312,104500,331750,6370,6370,6370,6370,0
|
|
20240312,104400,331750,6370,6370,6370,6370,0
|
|
20240312,104300,331750,6370,6370,6370,6370,0
|
|
20240312,104200,331750,6370,6370,6370,6370,0
|
|
20240312,104100,331750,6370,6370,6370,6370,0
|
|
20240312,104000,331750,6370,6370,6370,6370,0
|
|
20240312,103900,331750,6370,6370,6370,6370,0
|
|
20240312,103800,331750,6370,6370,6370,6370,0
|
|
20240312,103700,331750,6370,6370,6370,6370,0
|
|
20240312,103600,331750,6370,6370,6370,6370,0
|
|
20240312,103500,331750,6370,6370,6370,6370,0
|
|
20240312,103400,331750,6370,6370,6370,6370,0
|
|
20240312,103300,331750,6370,6370,6370,6370,0
|
|
20240312,103200,331750,6370,6370,6370,6370,0
|
|
20240312,103100,331750,6370,6370,6370,6370,0
|
|
20240312,103000,331750,6370,6370,6370,6370,0
|
|
20240312,102900,331750,6370,6370,6370,6370,0
|
|
20240312,102800,331750,6370,6370,6370,6370,0
|
|
20240312,102700,331750,6370,6370,6370,6370,0
|
|
20240312,102600,331750,6370,6370,6370,6370,0
|
|
20240312,102500,331750,6370,6370,6370,6370,0
|
|
20240312,102400,331750,6370,6370,6370,6370,0
|
|
20240312,102300,331750,6370,6370,6370,6370,0
|
|
20240312,102200,331750,6370,6370,6370,6370,0
|
|
20240312,102100,331750,6370,6370,6370,6370,0
|
|
20240312,102000,331750,6370,6370,6370,6370,0
|
|
20240312,101900,331750,6370,6370,6370,6370,0
|
|
20240312,101800,331750,6370,6370,6370,6370,0
|
|
20240312,101700,331750,6370,6370,6370,6370,0
|
|
20240312,101600,331750,6370,6370,6370,6370,0
|
|
20240312,101500,331750,6370,6370,6370,6370,0
|
|
20240312,101400,331750,6370,6370,6370,6370,0
|
|
20240312,101300,331750,6370,6370,6370,6370,0
|
|
20240312,101200,331750,6370,6370,6370,6370,0
|
|
20240312,101100,331750,6370,6370,6370,6370,0
|
|
20240312,101000,331750,6370,6370,6370,6370,0
|
|
20240312,100900,331750,6370,6370,6370,6370,0
|
|
20240312,100800,331750,6370,6370,6370,6370,0
|
|
20240312,100700,331750,6370,6370,6370,6370,0
|
|
20240312,100600,331750,6370,6370,6370,6370,0
|
|
20240312,100500,331750,6370,6370,6370,6370,0
|
|
20240312,100400,331750,6370,6370,6370,6370,0
|
|
20240312,100300,331750,6370,6370,6370,6370,0
|
|
20240312,100200,331750,6370,6370,6370,6370,0
|
|
20240312,100100,331750,6370,6370,6370,6370,0
|
|
20240312,100000,331750,6370,6370,6370,6370,0
|
|
20240312,095900,331750,6370,6370,6370,6370,0
|
|
20240312,095800,331750,6370,6370,6370,6370,0
|
|
20240312,095700,331750,6370,6370,6370,6370,0
|
|
20240312,095600,331750,6370,6370,6370,6370,0
|
|
20240312,095500,331750,6370,6370,6370,6370,0
|
|
20240312,095400,331750,6370,6370,6370,6370,0
|
|
20240312,095300,331750,6370,6370,6370,6370,0
|
|
20240312,095200,331750,6370,6370,6370,6370,0
|
|
20240312,095100,331750,6370,6370,6370,6370,0
|
|
20240312,095000,331750,6370,6370,6370,6370,0
|
|
20240312,094900,331750,6370,6370,6370,6370,0
|
|
20240312,094800,331750,6370,6370,6370,6370,0
|
|
20240312,094700,331750,6370,6370,6370,6370,0
|
|
20240312,094600,331750,6370,6370,6370,6370,0
|
|
20240312,094500,331750,6370,6370,6370,6370,0
|
|
20240312,094400,331750,6370,6370,6370,6370,0
|
|
20240312,094300,331750,6370,6370,6370,6370,0
|
|
20240312,094200,331750,6370,6370,6370,6370,0
|
|
20240312,094100,331750,6370,6370,6370,6370,0
|
|
20240312,094000,331750,6370,6370,6370,6370,1
|
|
20240312,093900,325380,6380,6380,6380,6380,0
|
|
20240312,093800,325380,6380,6380,6380,6380,0
|
|
20240312,093700,325380,6380,6380,6380,6380,0
|
|
20240312,093600,325380,6380,6380,6380,6380,0
|
|
20240312,093500,325380,6380,6380,6380,6380,0
|
|
20240312,093400,325380,6380,6380,6380,6380,0
|
|
20240312,093300,325380,6380,6380,6380,6380,0
|
|
20240312,093200,325380,6380,6380,6380,6380,0
|
|
20240312,093100,325380,6380,6380,6380,6380,0
|
|
20240312,093000,325380,6380,6380,6380,6380,0
|
|
20240312,092900,325380,6380,6380,6380,6380,0
|
|
20240312,092800,325380,6380,6380,6380,6380,0
|
|
20240312,092700,325380,6380,6380,6380,6380,0
|
|
20240312,092600,325380,6380,6380,6380,6380,0
|
|
20240312,092500,325380,6380,6380,6380,6380,0
|
|
20240312,092400,325380,6380,6380,6380,6380,0
|
|
20240312,092300,325380,6380,6380,6380,6380,0
|
|
20240312,092200,325380,6380,6380,6380,6380,0
|
|
20240312,092100,325380,6380,6380,6380,6380,0
|
|
20240312,092000,325380,6380,6380,6380,6380,0
|
|
20240312,091900,325380,6380,6380,6380,6380,0
|
|
20240312,091800,325380,6380,6380,6380,6380,0
|
|
20240312,091700,325380,6380,6380,6380,6380,0
|
|
20240312,091600,325380,6380,6380,6380,6380,0
|
|
20240312,091500,325380,6380,6380,6380,6380,0
|
|
20240312,091400,325380,6380,6380,6380,6380,0
|
|
20240312,091300,325380,6380,6380,6380,6380,0
|
|
20240312,091200,325380,6380,6380,6380,6380,0
|
|
20240312,091100,325380,6380,6380,6380,6380,0
|
|
20240312,091000,325380,6380,6380,6380,6380,0
|
|
20240312,090900,325380,6380,6380,6380,6380,0
|
|
20240312,090800,325380,6380,6380,6380,6380,0
|
|
20240312,090700,325380,6380,6380,6380,6380,50
|
|
20240312,090600,6380,6380,6380,6380,6380,0
|
|
20240312,090500,6380,6380,6380,6380,6380,0
|
|
20240312,090400,6380,6380,6380,6380,6380,0
|
|
20240312,090300,6380,6380,6380,6380,6380,1
|
|
20240312,090200,0,6380,6380,6380,6380,0
|
|
20240312,090100,0,6380,6380,6380,6380,0
|
|
20240312,090000,0,6380,6380,6380,6380,0
|