690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,202700,128073320,6890,6890,6890,6890,1000
|
|
20240321,202600,128073320,6890,6890,6890,6890,0
|
|
20240321,202500,128073320,6890,6890,6890,6890,0
|
|
20240321,202400,128073320,6890,6890,6890,6890,0
|
|
20240321,202300,128073320,6890,6890,6890,6890,0
|
|
20240321,202200,128073320,6890,6890,6890,6890,0
|
|
20240321,202100,128073320,6890,6890,6890,6890,0
|
|
20240321,202000,128073320,6890,6890,6890,6890,0
|
|
20240321,201900,128073320,6890,6890,6890,6890,0
|
|
20240321,201800,128073320,6890,6890,6890,6890,0
|
|
20240321,201700,128073320,6890,6890,6890,6890,0
|
|
20240321,201600,128073320,6890,6890,6890,6890,0
|
|
20240321,201500,128073320,6890,6890,6890,6890,0
|
|
20240321,201400,128073320,6890,6890,6890,6890,0
|
|
20240321,201300,128073320,6890,6890,6890,6890,0
|
|
20240321,201200,128073320,6890,6890,6890,6890,0
|
|
20240321,201100,128073320,6890,6890,6890,6890,0
|
|
20240321,201000,128073320,6890,6890,6890,6890,0
|
|
20240321,200900,128073320,6890,6890,6890,6890,0
|
|
20240321,200800,128073320,6890,6890,6890,6890,0
|
|
20240321,200700,128073320,6890,6890,6890,6890,0
|
|
20240321,200600,128073320,6890,6890,6890,6890,0
|
|
20240321,200500,128073320,6890,6890,6890,6890,0
|
|
20240321,200400,128073320,6890,6890,6890,6890,0
|
|
20240321,200300,128073320,6890,6890,6890,6890,0
|
|
20240321,200200,128073320,6890,6890,6890,6890,0
|
|
20240321,200100,128073320,6890,6890,6890,6890,0
|
|
20240321,200000,128073320,6890,6890,6890,6890,0
|
|
20240321,195900,128073320,6890,6890,6890,6890,0
|
|
20240321,195800,128073320,6890,6890,6890,6890,0
|
|
20240321,195700,128073320,6890,6890,6890,6890,1000
|
|
20240321,195600,128073320,6890,6890,6890,6890,0
|
|
20240321,195500,128073320,6890,6890,6890,6890,0
|
|
20240321,195400,128073320,6890,6890,6890,6890,0
|
|
20240321,195300,128073320,6890,6890,6890,6890,0
|
|
20240321,195200,128073320,6890,6890,6890,6890,0
|
|
20240321,195100,128073320,6890,6890,6890,6890,0
|
|
20240321,195000,128073320,6890,6890,6890,6890,0
|
|
20240321,194900,128073320,6890,6890,6890,6890,0
|
|
20240321,194800,128073320,6890,6890,6890,6890,0
|
|
20240321,194700,128073320,6890,6890,6890,6890,0
|
|
20240321,194600,128073320,6890,6890,6890,6890,0
|
|
20240321,194500,128073320,6890,6890,6890,6890,0
|
|
20240321,194400,128073320,6890,6890,6890,6890,0
|
|
20240321,194300,128073320,6890,6890,6890,6890,0
|
|
20240321,194200,128073320,6890,6890,6890,6890,0
|
|
20240321,194100,128073320,6890,6890,6890,6890,0
|
|
20240321,194000,128073320,6890,6890,6890,6890,0
|
|
20240321,193900,128073320,6890,6890,6890,6890,0
|
|
20240321,193800,128073320,6890,6890,6890,6890,0
|
|
20240321,193700,128073320,6890,6890,6890,6890,0
|
|
20240321,193600,128073320,6890,6890,6890,6890,0
|
|
20240321,193500,128073320,6890,6890,6890,6890,0
|
|
20240321,193400,128073320,6890,6890,6890,6890,0
|
|
20240321,193300,128073320,6890,6890,6890,6890,0
|
|
20240321,193200,128073320,6890,6890,6890,6890,0
|
|
20240321,193100,128073320,6890,6890,6890,6890,0
|
|
20240321,193000,128073320,6890,6890,6890,6890,0
|
|
20240321,192900,128073320,6890,6890,6890,6890,0
|
|
20240321,192800,128073320,6890,6890,6890,6890,0
|
|
20240321,192700,128073320,6890,6890,6890,6890,1000
|
|
20240321,192600,128073320,6890,6890,6890,6890,0
|
|
20240321,192500,128073320,6890,6890,6890,6890,0
|
|
20240321,192400,128073320,6890,6890,6890,6890,0
|
|
20240321,192300,128073320,6890,6890,6890,6890,0
|
|
20240321,192200,128073320,6890,6890,6890,6890,0
|
|
20240321,192100,128073320,6890,6890,6890,6890,0
|
|
20240321,192000,128073320,6890,6890,6890,6890,0
|
|
20240321,191900,128073320,6890,6890,6890,6890,0
|
|
20240321,191800,128073320,6890,6890,6890,6890,0
|
|
20240321,191700,128073320,6890,6890,6890,6890,0
|
|
20240321,191600,128073320,6890,6890,6890,6890,0
|
|
20240321,191500,128073320,6890,6890,6890,6890,0
|
|
20240321,191400,128073320,6890,6890,6890,6890,0
|
|
20240321,191300,128073320,6890,6890,6890,6890,0
|
|
20240321,191200,128073320,6890,6890,6890,6890,0
|
|
20240321,191100,128073320,6890,6890,6890,6890,0
|
|
20240321,191000,128073320,6890,6890,6890,6890,0
|
|
20240321,190900,128073320,6890,6890,6890,6890,0
|
|
20240321,190800,128073320,6890,6890,6890,6890,0
|
|
20240321,190700,128073320,6890,6890,6890,6890,0
|
|
20240321,190600,128073320,6890,6890,6890,6890,0
|
|
20240321,190500,128073320,6890,6890,6890,6890,0
|
|
20240321,190400,128073320,6890,6890,6890,6890,0
|
|
20240321,190300,128073320,6890,6890,6890,6890,0
|
|
20240321,190200,128073320,6890,6890,6890,6890,0
|
|
20240321,190100,128073320,6890,6890,6890,6890,0
|
|
20240321,190000,128073320,6890,6890,6890,6890,0
|
|
20240321,185900,128073320,6890,6890,6890,6890,0
|
|
20240321,185800,128073320,6890,6890,6890,6890,0
|
|
20240321,185700,128073320,6890,6890,6890,6890,1000
|
|
20240321,185600,128073320,6890,6890,6890,6890,0
|
|
20240321,185500,128073320,6890,6890,6890,6890,0
|
|
20240321,185400,128073320,6890,6890,6890,6890,0
|
|
20240321,185300,128073320,6890,6890,6890,6890,0
|
|
20240321,185200,128073320,6890,6890,6890,6890,0
|
|
20240321,185100,128073320,6890,6890,6890,6890,0
|
|
20240321,185000,128073320,6890,6890,6890,6890,0
|
|
20240321,184900,128073320,6890,6890,6890,6890,0
|
|
20240321,184800,128073320,6890,6890,6890,6890,0
|
|
20240321,184700,128073320,6890,6890,6890,6890,0
|
|
20240321,184600,128073320,6890,6890,6890,6890,0
|
|
20240321,184500,128073320,6890,6890,6890,6890,0
|
|
20240321,184400,128073320,6890,6890,6890,6890,0
|
|
20240321,184300,128073320,6890,6890,6890,6890,0
|
|
20240321,184200,128073320,6890,6890,6890,6890,0
|
|
20240321,184100,128073320,6890,6890,6890,6890,0
|
|
20240321,184000,128073320,6890,6890,6890,6890,0
|
|
20240321,183900,128073320,6890,6890,6890,6890,0
|
|
20240321,183800,128073320,6890,6890,6890,6890,0
|
|
20240321,183700,128073320,6890,6890,6890,6890,0
|
|
20240321,183600,128073320,6890,6890,6890,6890,0
|
|
20240321,183500,128073320,6890,6890,6890,6890,0
|
|
20240321,183400,128073320,6890,6890,6890,6890,0
|
|
20240321,183300,128073320,6890,6890,6890,6890,0
|
|
20240321,183200,128073320,6890,6890,6890,6890,0
|
|
20240321,183100,128073320,6890,6890,6890,6890,0
|
|
20240321,183000,128073320,6890,6890,6890,6890,0
|
|
20240321,182900,128073320,6890,6890,6890,6890,0
|
|
20240321,182800,128073320,6890,6890,6890,6890,0
|
|
20240321,182700,128073320,6890,6890,6890,6890,1000
|
|
20240321,182600,128073320,6890,6890,6890,6890,0
|
|
20240321,182500,128073320,6890,6890,6890,6890,0
|
|
20240321,182400,128073320,6890,6890,6890,6890,0
|
|
20240321,182300,128073320,6890,6890,6890,6890,0
|
|
20240321,182200,128073320,6890,6890,6890,6890,0
|
|
20240321,182100,128073320,6890,6890,6890,6890,0
|
|
20240321,182000,128073320,6890,6890,6890,6890,0
|
|
20240321,181900,128073320,6890,6890,6890,6890,0
|
|
20240321,181800,128073320,6890,6890,6890,6890,0
|
|
20240321,181700,128073320,6890,6890,6890,6890,0
|
|
20240321,181600,128073320,6890,6890,6890,6890,0
|
|
20240321,181500,128073320,6890,6890,6890,6890,0
|
|
20240321,181400,128073320,6890,6890,6890,6890,0
|
|
20240321,181300,128073320,6890,6890,6890,6890,0
|
|
20240321,181200,128073320,6890,6890,6890,6890,0
|
|
20240321,181100,128073320,6890,6890,6890,6890,0
|
|
20240321,181000,128073320,6890,6890,6890,6890,0
|
|
20240321,180900,128073320,6890,6890,6890,6890,0
|
|
20240321,180800,128073320,6890,6890,6890,6890,0
|
|
20240321,180700,128073320,6890,6890,6890,6890,0
|
|
20240321,180600,128073320,6890,6890,6890,6890,0
|
|
20240321,180500,128073320,6890,6890,6890,6890,0
|
|
20240321,180400,128073320,6890,6890,6890,6890,0
|
|
20240321,180300,128073320,6890,6890,6890,6890,0
|
|
20240321,180200,128073320,6890,6890,6890,6890,0
|
|
20240321,180100,128073320,6890,6890,6890,6890,0
|
|
20240321,180000,128073320,6890,6890,6890,6890,0
|
|
20240321,175900,128073320,6890,6890,6890,6890,0
|
|
20240321,175800,128073320,6890,6890,6890,6890,0
|
|
20240321,175700,128073320,6890,6890,6890,6890,1000
|
|
20240321,175600,128073320,6890,6890,6890,6890,0
|
|
20240321,175500,128073320,6890,6890,6890,6890,0
|
|
20240321,175400,128073320,6890,6890,6890,6890,0
|
|
20240321,175300,128073320,6890,6890,6890,6890,0
|
|
20240321,175200,128073320,6890,6890,6890,6890,0
|
|
20240321,175100,128073320,6890,6890,6890,6890,0
|
|
20240321,175000,128073320,6890,6890,6890,6890,0
|
|
20240321,174900,128073320,6890,6890,6890,6890,0
|
|
20240321,174800,128073320,6890,6890,6890,6890,0
|
|
20240321,174700,128073320,6890,6890,6890,6890,0
|
|
20240321,174600,128073320,6890,6890,6890,6890,0
|
|
20240321,174500,128073320,6890,6890,6890,6890,0
|
|
20240321,174400,128073320,6890,6890,6890,6890,0
|
|
20240321,174300,128073320,6890,6890,6890,6890,0
|
|
20240321,174200,128073320,6890,6890,6890,6890,0
|
|
20240321,174100,128073320,6890,6890,6890,6890,0
|
|
20240321,174000,128073320,6890,6890,6890,6890,0
|
|
20240321,173900,128073320,6890,6890,6890,6890,0
|
|
20240321,173800,128073320,6890,6890,6890,6890,0
|
|
20240321,173700,128073320,6890,6890,6890,6890,0
|
|
20240321,173600,128073320,6890,6890,6890,6890,0
|
|
20240321,173500,128073320,6890,6890,6890,6890,0
|
|
20240321,173400,128073320,6890,6890,6890,6890,0
|
|
20240321,173300,128073320,6890,6890,6890,6890,0
|
|
20240321,173200,128073320,6890,6890,6890,6890,0
|
|
20240321,173100,128073320,6890,6890,6890,6890,0
|
|
20240321,173000,128073320,6890,6890,6890,6890,0
|
|
20240321,172900,128073320,6890,6890,6890,6890,0
|
|
20240321,172800,128073320,6890,6890,6890,6890,0
|
|
20240321,172700,128073320,6890,6890,6890,6890,1000
|
|
20240321,172600,128073320,6890,6890,6890,6890,0
|
|
20240321,172500,128073320,6890,6890,6890,6890,0
|
|
20240321,172400,128073320,6890,6890,6890,6890,0
|
|
20240321,172300,128073320,6890,6890,6890,6890,0
|
|
20240321,172200,128073320,6890,6890,6890,6890,0
|
|
20240321,172100,128073320,6890,6890,6890,6890,0
|
|
20240321,172000,128073320,6890,6890,6890,6890,0
|
|
20240321,171900,128073320,6890,6890,6890,6890,0
|
|
20240321,171800,128073320,6890,6890,6890,6890,0
|
|
20240321,171700,128073320,6890,6890,6890,6890,0
|
|
20240321,171600,128073320,6890,6890,6890,6890,0
|
|
20240321,171500,128073320,6890,6890,6890,6890,0
|
|
20240321,171400,128073320,6890,6890,6890,6890,0
|
|
20240321,171300,128073320,6890,6890,6890,6890,0
|
|
20240321,171200,128073320,6890,6890,6890,6890,0
|
|
20240321,171100,128073320,6890,6890,6890,6890,0
|
|
20240321,171000,128073320,6890,6890,6890,6890,0
|
|
20240321,170900,128073320,6890,6890,6890,6890,0
|
|
20240321,170800,128073320,6890,6890,6890,6890,0
|
|
20240321,170700,128073320,6890,6890,6890,6890,0
|
|
20240321,170600,128073320,6890,6890,6890,6890,0
|
|
20240321,170500,128073320,6890,6890,6890,6890,0
|
|
20240321,170400,128073320,6890,6890,6890,6890,0
|
|
20240321,170300,128073320,6890,6890,6890,6890,0
|
|
20240321,170200,128073320,6890,6890,6890,6890,0
|
|
20240321,170100,128073320,6890,6890,6890,6890,0
|
|
20240321,170000,128073320,6890,6890,6890,6890,0
|
|
20240321,165900,128073320,6890,6890,6890,6890,0
|
|
20240321,165800,128073320,6890,6890,6890,6890,0
|
|
20240321,165700,128073320,6890,6890,6890,6890,1000
|
|
20240321,165600,128073320,6890,6890,6890,6890,0
|
|
20240321,165500,128073320,6890,6890,6890,6890,0
|
|
20240321,165400,128073320,6890,6890,6890,6890,0
|
|
20240321,165300,128073320,6890,6890,6890,6890,0
|
|
20240321,165200,128073320,6890,6890,6890,6890,0
|
|
20240321,165100,128073320,6890,6890,6890,6890,0
|
|
20240321,165000,128073320,6890,6890,6890,6890,0
|
|
20240321,164900,128073320,6890,6890,6890,6890,0
|
|
20240321,164800,128073320,6890,6890,6890,6890,0
|
|
20240321,164700,128073320,6890,6890,6890,6890,0
|
|
20240321,164600,128073320,6890,6890,6890,6890,0
|
|
20240321,164500,128073320,6890,6890,6890,6890,0
|
|
20240321,164400,128073320,6890,6890,6890,6890,0
|
|
20240321,164300,128073320,6890,6890,6890,6890,0
|
|
20240321,164200,128073320,6890,6890,6890,6890,0
|
|
20240321,164100,128073320,6890,6890,6890,6890,0
|
|
20240321,164000,128073320,6890,6890,6890,6890,0
|
|
20240321,163900,128073320,6890,6890,6890,6890,0
|
|
20240321,163800,128073320,6890,6890,6890,6890,0
|
|
20240321,163700,128073320,6890,6890,6890,6890,0
|
|
20240321,163600,128073320,6890,6890,6890,6890,0
|
|
20240321,163500,128073320,6890,6890,6890,6890,0
|
|
20240321,163400,128073320,6890,6890,6890,6890,0
|
|
20240321,163300,128073320,6890,6890,6890,6890,0
|
|
20240321,163200,128073320,6890,6890,6890,6890,0
|
|
20240321,163100,128073320,6890,6890,6890,6890,0
|
|
20240321,163000,128073320,6890,6890,6890,6890,0
|
|
20240321,162900,128073320,6890,6890,6890,6890,0
|
|
20240321,162800,128073320,6890,6890,6890,6890,0
|
|
20240321,162700,128073320,6890,6890,6890,6890,1000
|
|
20240321,162600,128073320,6890,6890,6890,6890,0
|
|
20240321,162500,128073320,6890,6890,6890,6890,0
|
|
20240321,162400,128073320,6890,6890,6890,6890,0
|
|
20240321,162300,128073320,6890,6890,6890,6890,0
|
|
20240321,162200,128073320,6890,6890,6890,6890,0
|
|
20240321,162100,128073320,6890,6890,6890,6890,0
|
|
20240321,162000,128073320,6890,6890,6890,6890,0
|
|
20240321,161900,128073320,6890,6890,6890,6890,0
|
|
20240321,161800,128073320,6890,6890,6890,6890,0
|
|
20240321,161700,128073320,6890,6890,6890,6890,0
|
|
20240321,161600,128073320,6890,6890,6890,6890,0
|
|
20240321,161500,128073320,6890,6890,6890,6890,0
|
|
20240321,161400,128073320,6890,6890,6890,6890,0
|
|
20240321,161300,128073320,6890,6890,6890,6890,0
|
|
20240321,161200,128073320,6890,6890,6890,6890,0
|
|
20240321,161100,128073320,6890,6890,6890,6890,0
|
|
20240321,161000,128073320,6890,6890,6890,6890,0
|
|
20240321,160900,128073320,6890,6890,6890,6890,0
|
|
20240321,160800,128073320,6890,6890,6890,6890,0
|
|
20240321,160700,128073320,6890,6890,6890,6890,0
|
|
20240321,160600,128073320,6890,6890,6890,6890,0
|
|
20240321,160500,128073320,6890,6890,6890,6890,0
|
|
20240321,160400,128073320,6890,6890,6890,6890,0
|
|
20240321,160300,128073320,6890,6890,6890,6890,0
|
|
20240321,160200,128073320,6890,6890,6890,6890,0
|
|
20240321,160100,128073320,6890,6890,6890,6890,0
|
|
20240321,160000,128073320,6890,6890,6890,6890,0
|
|
20240321,155900,128073320,6890,6890,6890,6890,0
|
|
20240321,155800,128073320,6890,6890,6890,6890,0
|
|
20240321,155700,128073320,6890,6890,6890,6890,1000
|
|
20240321,155600,128073320,6890,6890,6890,6890,0
|
|
20240321,155500,128073320,6890,6890,6890,6890,0
|
|
20240321,155400,128073320,6890,6890,6890,6890,0
|
|
20240321,155300,128073320,6890,6890,6890,6890,0
|
|
20240321,155200,128073320,6890,6890,6890,6890,0
|
|
20240321,155100,128073320,6890,6890,6890,6890,0
|
|
20240321,155000,128073320,6890,6890,6890,6890,0
|
|
20240321,154900,128073320,6890,6890,6890,6890,0
|
|
20240321,154800,128073320,6890,6890,6890,6890,0
|
|
20240321,154700,128073320,6890,6890,6890,6890,0
|
|
20240321,154600,128073320,6890,6890,6890,6890,0
|
|
20240321,154500,128073320,6890,6890,6890,6890,0
|
|
20240321,154400,128073320,6890,6890,6890,6890,0
|
|
20240321,154300,128073320,6890,6890,6890,6890,0
|
|
20240321,154200,128073320,6890,6890,6890,6890,0
|
|
20240321,154100,128073320,6890,6890,6890,6890,0
|
|
20240321,154000,128073320,6890,6890,6890,6890,0
|
|
20240321,153900,128073320,6890,6890,6890,6890,0
|
|
20240321,153800,128073320,6890,6890,6890,6890,0
|
|
20240321,153700,128073320,6890,6890,6890,6890,0
|
|
20240321,153600,128073320,6890,6890,6890,6890,0
|
|
20240321,153500,128073320,6890,6890,6890,6890,0
|
|
20240321,153400,128073320,6890,6890,6890,6890,0
|
|
20240321,153300,128073320,6890,6890,6890,6890,0
|
|
20240321,153200,128073320,6890,6890,6890,6890,0
|
|
20240321,153100,128073320,6890,6890,6890,6890,0
|
|
20240321,153000,128073320,6890,6890,6890,6890,1000
|
|
20240321,152900,121183320,6890,6890,6890,6890,0
|
|
20240321,152800,121183320,6890,6890,6890,6890,0
|
|
20240321,152700,121183320,6890,6890,6890,6890,0
|
|
20240321,152600,121183320,6890,6890,6890,6890,0
|
|
20240321,152500,121183320,6890,6890,6890,6890,0
|
|
20240321,152400,121183320,6890,6890,6890,6890,0
|
|
20240321,152300,121183320,6890,6890,6890,6890,0
|
|
20240321,152200,121183320,6890,6890,6890,6890,0
|
|
20240321,152100,121183320,6890,6890,6890,6890,0
|
|
20240321,152000,121183320,6890,6890,6890,6890,0
|
|
20240321,151900,121183320,6890,6880,6890,6880,1648
|
|
20240321,151800,109831700,6800,6800,6800,6800,0
|
|
20240321,151700,109831700,6800,6800,6800,6800,0
|
|
20240321,151600,109831700,6800,6800,6800,6800,0
|
|
20240321,151500,109831700,6800,6800,6800,6800,0
|
|
20240321,151400,109831700,6800,6800,6800,6800,0
|
|
20240321,151300,109831700,6800,6800,6800,6800,0
|
|
20240321,151200,109831700,6800,6800,6800,6800,0
|
|
20240321,151100,109831700,6800,6800,6800,6800,0
|
|
20240321,151000,109831700,6800,6800,6800,6800,81
|
|
20240321,150900,109280900,6880,6880,6880,6880,0
|
|
20240321,150800,109280900,6880,6880,6880,6880,0
|
|
20240321,150700,109280900,6880,6880,6880,6880,0
|
|
20240321,150600,109280900,6880,6880,6880,6880,0
|
|
20240321,150500,109280900,6880,6880,6880,6880,0
|
|
20240321,150400,109280900,6880,6880,6880,6880,0
|
|
20240321,150300,109280900,6880,6880,6880,6880,0
|
|
20240321,150200,109280900,6880,6880,6880,6880,0
|
|
20240321,150100,109280900,6880,6880,6880,6880,0
|
|
20240321,150000,109280900,6880,6880,6880,6880,1
|
|
20240321,145900,109274020,6800,6800,6800,6800,0
|
|
20240321,145800,109274020,6800,6800,6800,6800,0
|
|
20240321,145700,109274020,6800,6800,6800,6800,0
|
|
20240321,145600,109274020,6800,6800,6800,6800,0
|
|
20240321,145500,109274020,6800,6800,6800,6800,0
|
|
20240321,145400,109274020,6800,6800,6800,6800,0
|
|
20240321,145300,109274020,6800,6800,6800,6800,0
|
|
20240321,145200,109274020,6800,6800,6800,6800,1261
|
|
20240321,145100,100699220,6890,6890,6890,6890,50
|
|
20240321,145000,100354720,6890,6890,6890,6890,0
|
|
20240321,144900,100354720,6890,6890,6890,6890,0
|
|
20240321,144800,100354720,6890,6890,6890,6890,0
|
|
20240321,144700,100354720,6890,6890,6890,6890,0
|
|
20240321,144600,100354720,6890,6890,6890,6890,0
|
|
20240321,144500,100354720,6890,6890,6890,6890,0
|
|
20240321,144400,100354720,6890,6890,6890,6890,0
|
|
20240321,144300,100354720,6890,6890,6890,6890,0
|
|
20240321,144200,100354720,6890,6890,6890,6890,0
|
|
20240321,144100,100354720,6890,6890,6890,6890,0
|
|
20240321,144000,100354720,6890,6890,6890,6890,0
|
|
20240321,143900,100354720,6890,6890,6890,6890,0
|
|
20240321,143800,100354720,6890,6890,6890,6890,0
|
|
20240321,143700,100354720,6890,6890,6890,6890,0
|
|
20240321,143600,100354720,6890,6890,6890,6890,0
|
|
20240321,143500,100354720,6890,6890,6890,6890,1
|
|
20240321,143400,100347830,6800,6800,6800,6800,0
|
|
20240321,143300,100347830,6800,6800,6800,6800,200
|
|
20240321,143200,98987830,6800,6800,6800,6800,500
|
|
20240321,143100,95587830,6800,6800,6800,6800,0
|
|
20240321,143000,95587830,6800,6800,6800,6800,89
|
|
20240321,142900,94982630,6750,6750,6750,6750,0
|
|
20240321,142800,94982630,6750,6750,6750,6750,0
|
|
20240321,142700,94982630,6750,6750,6750,6750,0
|
|
20240321,142600,94982630,6750,6750,6750,6750,0
|
|
20240321,142500,94982630,6750,6750,6750,6750,0
|
|
20240321,142400,94982630,6750,6750,6750,6750,0
|
|
20240321,142300,94982630,6750,6890,6890,6750,1112
|
|
20240321,142200,87421640,6800,6800,6800,6800,0
|
|
20240321,142100,87421640,6800,6800,6800,6800,0
|
|
20240321,142000,87421640,6800,6800,6800,6800,0
|
|
20240321,141900,87421640,6800,6800,6800,6800,0
|
|
20240321,141800,87421640,6800,6800,6800,6800,0
|
|
20240321,141700,87421640,6800,6800,6800,6800,200
|
|
20240321,141600,86061640,6850,6850,6850,6850,0
|
|
20240321,141500,86061640,6850,6850,6850,6850,0
|
|
20240321,141400,86061640,6850,6850,6850,6850,50
|
|
20240321,141300,85719140,6890,6890,6890,6890,0
|
|
20240321,141200,85719140,6890,6890,6890,6890,0
|
|
20240321,141100,85719140,6890,6890,6890,6890,0
|
|
20240321,141000,85719140,6890,6890,6890,6890,0
|
|
20240321,140900,85719140,6890,6890,6890,6890,0
|
|
20240321,140800,85719140,6890,6890,6890,6890,1340
|
|
20240321,140700,76486540,6890,6890,6890,6890,0
|
|
20240321,140600,76486540,6890,6890,6890,6890,0
|
|
20240321,140500,76486540,6890,6890,6890,6890,0
|
|
20240321,140400,76486540,6890,6890,6890,6890,0
|
|
20240321,140300,76486540,6890,6890,6890,6890,0
|
|
20240321,140200,76486540,6890,6890,6890,6890,0
|
|
20240321,140100,76486540,6890,6890,6890,6890,0
|
|
20240321,140000,76486540,6890,6890,6890,6890,0
|
|
20240321,135900,76486540,6890,6890,6890,6890,0
|
|
20240321,135800,76486540,6890,6890,6890,6890,0
|
|
20240321,135700,76486540,6890,6890,6890,6890,0
|
|
20240321,135600,76486540,6890,6890,6890,6890,0
|
|
20240321,135500,76486540,6890,6890,6890,6890,0
|
|
20240321,135400,76486540,6890,6890,6890,6890,0
|
|
20240321,135300,76486540,6890,6890,6890,6890,0
|
|
20240321,135200,76486540,6890,6890,6890,6890,0
|
|
20240321,135100,76486540,6890,6890,6890,6890,0
|
|
20240321,135000,76486540,6890,6890,6890,6890,0
|
|
20240321,134900,76486540,6890,6890,6890,6890,0
|
|
20240321,134800,76486540,6890,6890,6890,6890,0
|
|
20240321,134700,76486540,6890,6890,6890,6890,0
|
|
20240321,134600,76486540,6890,6890,6890,6890,0
|
|
20240321,134500,76486540,6890,6890,6890,6890,0
|
|
20240321,134400,76486540,6890,6890,6890,6890,0
|
|
20240321,134300,76486540,6890,6890,6890,6890,0
|
|
20240321,134200,76486540,6890,6890,6890,6890,0
|
|
20240321,134100,76486540,6890,6890,6890,6890,0
|
|
20240321,134000,76486540,6890,6890,6890,6890,0
|
|
20240321,133900,76486540,6890,6890,6890,6890,0
|
|
20240321,133800,76486540,6890,6890,6890,6890,10
|
|
20240321,133700,76417640,6890,6890,6890,6890,0
|
|
20240321,133600,76417640,6890,6890,6890,6890,50
|
|
20240321,133500,76073140,6900,6900,6900,6900,0
|
|
20240321,133400,76073140,6900,6900,6900,6900,0
|
|
20240321,133300,76073140,6900,6900,6900,6900,0
|
|
20240321,133200,76073140,6900,6900,6900,6900,0
|
|
20240321,133100,76073140,6900,6850,6900,6850,300
|
|
20240321,133000,74006640,6850,6850,6850,6850,0
|
|
20240321,132900,74006640,6850,6850,6850,6850,0
|
|
20240321,132800,74006640,6850,6850,6850,6850,0
|
|
20240321,132700,74006640,6850,6850,6850,6850,0
|
|
20240321,132600,74006640,6850,6850,6850,6850,0
|
|
20240321,132500,74006640,6850,6850,6850,6850,1
|
|
20240321,132400,73999790,6800,6810,6810,6800,9217
|
|
20240321,132300,11323690,6850,6850,6850,6850,0
|
|
20240321,132200,11323690,6850,6850,6850,6850,0
|
|
20240321,132100,11323690,6850,6850,6850,6850,0
|
|
20240321,132000,11323690,6850,6850,6850,6850,0
|
|
20240321,131900,11323690,6850,6850,6850,6850,0
|
|
20240321,131800,11323690,6850,6850,6850,6850,0
|
|
20240321,131700,11323690,6850,6850,6850,6850,0
|
|
20240321,131600,11323690,6850,6850,6850,6850,0
|
|
20240321,131500,11323690,6850,6850,6850,6850,0
|
|
20240321,131400,11323690,6850,6850,6850,6850,0
|
|
20240321,131300,11323690,6850,6850,6850,6850,0
|
|
20240321,131200,11323690,6850,6850,6850,6850,0
|
|
20240321,131100,11323690,6850,6850,6850,6850,0
|
|
20240321,131000,11323690,6850,6850,6850,6850,0
|
|
20240321,130900,11323690,6850,6850,6850,6850,0
|
|
20240321,130800,11323690,6850,6850,6850,6850,0
|
|
20240321,130700,11323690,6850,6850,6850,6850,0
|
|
20240321,130600,11323690,6850,6850,6850,6850,0
|
|
20240321,130500,11323690,6850,6850,6850,6850,0
|
|
20240321,130400,11323690,6850,6850,6850,6850,0
|
|
20240321,130300,11323690,6850,6850,6850,6850,0
|
|
20240321,130200,11323690,6850,6850,6850,6850,200
|
|
20240321,130100,9953690,6850,6850,6850,6850,0
|
|
20240321,130000,9953690,6850,6850,6850,6850,0
|
|
20240321,125900,9953690,6850,6850,6850,6850,0
|
|
20240321,125800,9953690,6850,6850,6850,6850,0
|
|
20240321,125700,9953690,6850,6850,6850,6850,0
|
|
20240321,125600,9953690,6850,6850,6850,6850,0
|
|
20240321,125500,9953690,6850,6850,6850,6850,0
|
|
20240321,125400,9953690,6850,6850,6850,6850,0
|
|
20240321,125300,9953690,6850,6850,6850,6850,0
|
|
20240321,125200,9953690,6850,6850,6850,6850,0
|
|
20240321,125100,9953690,6850,6850,6850,6850,0
|
|
20240321,125000,9953690,6850,6850,6850,6850,0
|
|
20240321,124900,9953690,6850,6850,6850,6850,100
|
|
20240321,124800,9268690,6850,6850,6850,6850,0
|
|
20240321,124700,9268690,6850,6850,6850,6850,0
|
|
20240321,124600,9268690,6850,6850,6850,6850,0
|
|
20240321,124500,9268690,6850,6850,6850,6850,0
|
|
20240321,124400,9268690,6850,6850,6850,6850,0
|
|
20240321,124300,9268690,6850,6850,6850,6850,0
|
|
20240321,124200,9268690,6850,6850,6850,6850,1
|
|
20240321,124100,9261840,6800,6800,6800,6800,0
|
|
20240321,124000,9261840,6800,6800,6800,6800,0
|
|
20240321,123900,9261840,6800,6800,6800,6800,0
|
|
20240321,123800,9261840,6800,6800,6800,6800,0
|
|
20240321,123700,9261840,6800,6800,6800,6800,0
|
|
20240321,123600,9261840,6800,6800,6800,6800,0
|
|
20240321,123500,9261840,6800,6800,6800,6800,0
|
|
20240321,123400,9261840,6800,6800,6800,6800,0
|
|
20240321,123300,9261840,6800,6800,6800,6800,0
|
|
20240321,123200,9261840,6800,6800,6800,6800,450
|
|
20240321,123100,6201840,6800,6800,6800,6800,0
|
|
20240321,123000,6201840,6800,6800,6800,6800,0
|
|
20240321,122900,6201840,6800,6800,6800,6800,0
|
|
20240321,122800,6201840,6800,6800,6800,6800,0
|
|
20240321,122700,6201840,6800,6800,6800,6800,0
|
|
20240321,122600,6201840,6800,6800,6800,6800,0
|
|
20240321,122500,6201840,6800,6800,6800,6800,0
|
|
20240321,122400,6201840,6800,6800,6800,6800,0
|
|
20240321,122300,6201840,6800,6800,6800,6800,0
|
|
20240321,122200,6201840,6800,6800,6800,6800,0
|
|
20240321,122100,6201840,6800,6800,6800,6800,0
|
|
20240321,122000,6201840,6800,6800,6800,6800,0
|
|
20240321,121900,6201840,6800,6800,6800,6800,0
|
|
20240321,121800,6201840,6800,6800,6800,6800,0
|
|
20240321,121700,6201840,6800,6800,6800,6800,0
|
|
20240321,121600,6201840,6800,6800,6800,6800,0
|
|
20240321,121500,6201840,6800,6800,6800,6800,0
|
|
20240321,121400,6201840,6800,6800,6800,6800,0
|
|
20240321,121300,6201840,6800,6800,6800,6800,0
|
|
20240321,121200,6201840,6800,6800,6800,6800,0
|
|
20240321,121100,6201840,6800,6800,6800,6800,0
|
|
20240321,121000,6201840,6800,6800,6800,6800,0
|
|
20240321,120900,6201840,6800,6800,6800,6800,0
|
|
20240321,120800,6201840,6800,6800,6800,6800,0
|
|
20240321,120700,6201840,6800,6800,6800,6800,100
|
|
20240321,120600,5521840,6850,6850,6850,6850,103
|
|
20240321,120500,4816290,6850,6850,6850,6850,0
|
|
20240321,120400,4816290,6850,6850,6850,6850,0
|
|
20240321,120300,4816290,6850,6850,6850,6850,0
|
|
20240321,120200,4816290,6850,6850,6850,6850,0
|
|
20240321,120100,4816290,6850,6850,6850,6850,0
|
|
20240321,120000,4816290,6850,6850,6850,6850,0
|
|
20240321,115900,4816290,6850,6850,6850,6850,0
|
|
20240321,115800,4816290,6850,6850,6850,6850,0
|
|
20240321,115700,4816290,6850,6850,6850,6850,0
|
|
20240321,115600,4816290,6850,6850,6850,6850,0
|
|
20240321,115500,4816290,6850,6850,6850,6850,50
|
|
20240321,115400,4473790,6850,6850,6850,6850,0
|
|
20240321,115300,4473790,6850,6850,6850,6850,0
|
|
20240321,115200,4473790,6850,6850,6850,6850,0
|
|
20240321,115100,4473790,6850,6850,6850,6850,0
|
|
20240321,115000,4473790,6850,6850,6850,6850,0
|
|
20240321,114900,4473790,6850,6850,6850,6850,0
|
|
20240321,114800,4473790,6850,6850,6850,6850,0
|
|
20240321,114700,4473790,6850,6850,6850,6850,0
|
|
20240321,114600,4473790,6850,6850,6850,6850,0
|
|
20240321,114500,4473790,6850,6850,6850,6850,0
|
|
20240321,114400,4473790,6850,6850,6850,6850,0
|
|
20240321,114300,4473790,6850,6850,6850,6850,0
|
|
20240321,114200,4473790,6850,6850,6850,6850,0
|
|
20240321,114100,4473790,6850,6850,6850,6850,0
|
|
20240321,114000,4473790,6850,6850,6850,6850,0
|
|
20240321,113900,4473790,6850,6850,6850,6850,0
|
|
20240321,113800,4473790,6850,6850,6850,6850,0
|
|
20240321,113700,4473790,6850,6850,6850,6850,0
|
|
20240321,113600,4473790,6850,6850,6850,6850,0
|
|
20240321,113500,4473790,6850,6850,6850,6850,0
|
|
20240321,113400,4473790,6850,6850,6850,6850,0
|
|
20240321,113300,4473790,6850,6850,6850,6850,0
|
|
20240321,113200,4473790,6850,6850,6850,6850,0
|
|
20240321,113100,4473790,6850,6850,6850,6850,0
|
|
20240321,113000,4473790,6850,6850,6850,6850,0
|
|
20240321,112900,4473790,6850,6850,6850,6850,0
|
|
20240321,112800,4473790,6850,6850,6850,6850,0
|
|
20240321,112700,4473790,6850,6850,6850,6850,0
|
|
20240321,112600,4473790,6850,6850,6850,6850,0
|
|
20240321,112500,4473790,6850,6850,6850,6850,0
|
|
20240321,112400,4473790,6850,6850,6850,6850,0
|
|
20240321,112300,4473790,6850,6850,6850,6850,0
|
|
20240321,112200,4473790,6850,6850,6850,6850,0
|
|
20240321,112100,4473790,6850,6850,6850,6850,0
|
|
20240321,112000,4473790,6850,6850,6850,6850,0
|
|
20240321,111900,4473790,6850,6850,6850,6850,0
|
|
20240321,111800,4473790,6850,6850,6850,6850,0
|
|
20240321,111700,4473790,6850,6850,6850,6850,0
|
|
20240321,111600,4473790,6850,6850,6850,6850,0
|
|
20240321,111500,4473790,6850,6850,6850,6850,0
|
|
20240321,111400,4473790,6850,6850,6850,6850,99
|
|
20240321,111300,3795640,6900,6900,6900,6900,0
|
|
20240321,111200,3795640,6900,6900,6900,6900,0
|
|
20240321,111100,3795640,6900,6900,6900,6900,0
|
|
20240321,111000,3795640,6900,6900,6900,6900,0
|
|
20240321,110900,3795640,6900,6900,6900,6900,0
|
|
20240321,110800,3795640,6900,6900,6900,6900,0
|
|
20240321,110700,3795640,6900,6900,6900,6900,0
|
|
20240321,110600,3795640,6900,6900,6900,6900,0
|
|
20240321,110500,3795640,6900,6900,6900,6900,0
|
|
20240321,110400,3795640,6900,6900,6900,6900,0
|
|
20240321,110300,3795640,6900,6900,6900,6900,0
|
|
20240321,110200,3795640,6900,6900,6900,6900,0
|
|
20240321,110100,3795640,6900,6900,6900,6900,0
|
|
20240321,110000,3795640,6900,6900,6900,6900,0
|
|
20240321,105900,3795640,6900,6900,6900,6900,0
|
|
20240321,105800,3795640,6900,6900,6900,6900,0
|
|
20240321,105700,3795640,6900,6900,6900,6900,0
|
|
20240321,105600,3795640,6900,6900,6900,6900,0
|
|
20240321,105500,3795640,6900,6900,6900,6900,0
|
|
20240321,105400,3795640,6900,6900,6900,6900,0
|
|
20240321,105300,3795640,6900,6900,6900,6900,0
|
|
20240321,105200,3795640,6900,6900,6900,6900,0
|
|
20240321,105100,3795640,6900,6900,6900,6900,0
|
|
20240321,105000,3795640,6900,6900,6900,6900,0
|
|
20240321,104900,3795640,6900,6900,6900,6900,0
|
|
20240321,104800,3795640,6900,6900,6900,6900,0
|
|
20240321,104700,3795640,6900,6900,6900,6900,0
|
|
20240321,104600,3795640,6900,6900,6900,6900,0
|
|
20240321,104500,3795640,6900,6900,6900,6900,0
|
|
20240321,104400,3795640,6900,6900,6900,6900,0
|
|
20240321,104300,3795640,6900,6900,6900,6900,0
|
|
20240321,104200,3795640,6900,6900,6900,6900,0
|
|
20240321,104100,3795640,6900,6900,6900,6900,0
|
|
20240321,104000,3795640,6900,6900,6900,6900,0
|
|
20240321,103900,3795640,6900,6900,6900,6900,0
|
|
20240321,103800,3795640,6900,6900,6900,6900,100
|
|
20240321,103700,3105640,6900,6900,6900,6900,0
|
|
20240321,103600,3105640,6900,6900,6900,6900,0
|
|
20240321,103500,3105640,6900,6900,6900,6900,0
|
|
20240321,103400,3105640,6900,6900,6900,6900,0
|
|
20240321,103300,3105640,6900,6900,6900,6900,0
|
|
20240321,103200,3105640,6900,6900,6900,6900,0
|
|
20240321,103100,3105640,6900,6900,6900,6900,0
|
|
20240321,103000,3105640,6900,6900,6900,6900,0
|
|
20240321,102900,3105640,6900,6900,6900,6900,0
|
|
20240321,102800,3105640,6900,6900,6900,6900,0
|
|
20240321,102700,3105640,6900,6900,6900,6900,0
|
|
20240321,102600,3105640,6900,6900,6900,6900,100
|
|
20240321,102500,2415640,6850,6850,6850,6850,1
|
|
20240321,102400,2408790,6850,6850,6850,6850,0
|
|
20240321,102300,2408790,6850,6850,6850,6850,0
|
|
20240321,102200,2408790,6850,6850,6850,6850,0
|
|
20240321,102100,2408790,6850,6850,6850,6850,1
|
|
20240321,102000,2401940,6900,6900,6900,6900,0
|
|
20240321,101900,2401940,6900,6900,6900,6900,10
|
|
20240321,101800,2332940,6900,6900,6900,6900,0
|
|
20240321,101700,2332940,6900,6900,6900,6900,0
|
|
20240321,101600,2332940,6900,6900,6900,6900,0
|
|
20240321,101500,2332940,6900,6900,6900,6900,0
|
|
20240321,101400,2332940,6900,6900,6900,6900,0
|
|
20240321,101300,2332940,6900,6900,6900,6900,0
|
|
20240321,101200,2332940,6900,6900,6900,6900,131
|
|
20240321,101100,1429040,6900,6900,6900,6900,0
|
|
20240321,101000,1429040,6900,6900,6900,6900,50
|
|
20240321,100900,1084040,7000,7000,7000,7000,0
|
|
20240321,100800,1084040,7000,7000,7000,7000,0
|
|
20240321,100700,1084040,7000,7000,7000,7000,0
|
|
20240321,100600,1084040,7000,7000,7000,7000,69
|
|
20240321,100500,601040,7000,7000,7000,7000,0
|
|
20240321,100400,601040,7000,7000,7000,7000,0
|
|
20240321,100300,601040,7000,7000,7000,7000,0
|
|
20240321,100200,601040,7000,7000,7000,7000,0
|
|
20240321,100100,601040,7000,7000,7000,7000,0
|
|
20240321,100000,601040,7000,7000,7000,7000,0
|
|
20240321,095900,601040,7000,7000,7000,7000,0
|
|
20240321,095800,601040,7000,7000,7000,7000,0
|
|
20240321,095700,601040,7000,7000,7000,7000,0
|
|
20240321,095600,601040,7000,7000,7000,7000,0
|
|
20240321,095500,601040,7000,7000,7000,7000,0
|
|
20240321,095400,601040,7000,7000,7000,7000,0
|
|
20240321,095300,601040,7000,7000,7000,7000,0
|
|
20240321,095200,601040,7000,7000,7000,7000,0
|
|
20240321,095100,601040,7000,7000,7000,7000,0
|
|
20240321,095000,601040,7000,7000,7000,7000,0
|
|
20240321,094900,601040,7000,7000,7000,7000,0
|
|
20240321,094800,601040,7000,7000,7000,7000,0
|
|
20240321,094700,601040,7000,7000,7000,7000,0
|
|
20240321,094600,601040,7000,7000,7000,7000,0
|
|
20240321,094500,601040,7000,7000,7000,7000,0
|
|
20240321,094400,601040,7000,7000,7000,7000,0
|
|
20240321,094300,601040,7000,7000,7000,7000,0
|
|
20240321,094200,601040,7000,7000,7000,7000,0
|
|
20240321,094100,601040,7000,7000,7000,7000,0
|
|
20240321,094000,601040,7000,7000,7000,7000,0
|
|
20240321,093900,601040,7000,7000,7000,7000,0
|
|
20240321,093800,601040,7000,7000,7000,7000,0
|
|
20240321,093700,601040,7000,7000,7000,7000,0
|
|
20240321,093600,601040,7000,7000,7000,7000,0
|
|
20240321,093500,601040,7000,7000,7000,7000,0
|
|
20240321,093400,601040,7000,7000,7000,7000,0
|
|
20240321,093300,601040,7000,7000,7000,7000,0
|
|
20240321,093200,601040,7000,7000,7000,7000,0
|
|
20240321,093100,601040,7000,7000,7000,7000,0
|
|
20240321,093000,601040,7000,7000,7000,7000,0
|
|
20240321,092900,601040,7000,7000,7000,7000,0
|
|
20240321,092800,601040,7000,7000,7000,7000,0
|
|
20240321,092700,601040,7000,7000,7000,7000,0
|
|
20240321,092600,601040,7000,7000,7000,7000,0
|
|
20240321,092500,601040,7000,7000,7000,7000,0
|
|
20240321,092400,601040,7000,7000,7000,7000,0
|
|
20240321,092300,601040,7000,7000,7000,7000,0
|
|
20240321,092200,601040,7000,7000,7000,7000,0
|
|
20240321,092100,601040,7000,7000,7000,7000,1
|
|
20240321,092000,594040,6800,6800,6800,6800,10
|
|
20240321,091900,526040,7180,7180,7180,7180,0
|
|
20240321,091800,526040,7180,7180,7180,7180,0
|
|
20240321,091700,526040,7180,7180,7180,7180,0
|
|
20240321,091600,526040,7180,7180,7180,7180,0
|
|
20240321,091500,526040,7180,7180,7180,7180,0
|
|
20240321,091400,526040,7180,7180,7180,7180,0
|
|
20240321,091300,526040,7180,7180,7180,7180,0
|
|
20240321,091200,526040,7180,7180,7180,7180,0
|
|
20240321,091100,526040,7180,7180,7180,7180,0
|
|
20240321,091000,526040,7180,7180,7180,7180,0
|
|
20240321,090900,526040,7180,7180,7180,7180,0
|
|
20240321,090800,526040,7180,7180,7180,7180,0
|
|
20240321,090700,526040,7180,7180,7180,7180,36
|
|
20240321,090600,267560,7180,7180,7180,7180,0
|
|
20240321,090500,267560,7180,7180,7180,7180,1
|
|
20240321,090400,260380,6600,6600,6600,6600,10
|
|
20240321,090300,194380,7180,6800,7180,6800,11
|
|
20240321,090200,119200,7000,7000,7000,7000,5
|
|
20240321,090100,84200,7000,7000,7000,7000,1
|
|
20240321,090000,77200,7200,7000,7200,7000,11
|