666 lines
30 KiB
CSV
666 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200300,35300910,7000,7000,7000,7000,10
|
|
20240328,200200,35300910,7000,7000,7000,7000,0
|
|
20240328,200100,35300910,7000,7000,7000,7000,0
|
|
20240328,200000,35300910,7000,7000,7000,7000,0
|
|
20240328,195900,35300910,7000,7000,7000,7000,0
|
|
20240328,195800,35300910,7000,7000,7000,7000,0
|
|
20240328,195700,35300910,7000,7000,7000,7000,0
|
|
20240328,195600,35300910,7000,7000,7000,7000,0
|
|
20240328,195500,35300910,7000,7000,7000,7000,0
|
|
20240328,195400,35300910,7000,7000,7000,7000,0
|
|
20240328,195300,35300910,7000,7000,7000,7000,0
|
|
20240328,195200,35300910,7000,7000,7000,7000,0
|
|
20240328,195100,35300910,7000,7000,7000,7000,0
|
|
20240328,195000,35300910,7000,7000,7000,7000,0
|
|
20240328,194900,35300910,7000,7000,7000,7000,0
|
|
20240328,194800,35300910,7000,7000,7000,7000,0
|
|
20240328,194700,35300910,7000,7000,7000,7000,0
|
|
20240328,194600,35300910,7000,7000,7000,7000,0
|
|
20240328,194500,35300910,7000,7000,7000,7000,0
|
|
20240328,194400,35300910,7000,7000,7000,7000,0
|
|
20240328,194300,35300910,7000,7000,7000,7000,0
|
|
20240328,194200,35300910,7000,7000,7000,7000,0
|
|
20240328,194100,35300910,7000,7000,7000,7000,0
|
|
20240328,194000,35300910,7000,7000,7000,7000,0
|
|
20240328,193900,35300910,7000,7000,7000,7000,0
|
|
20240328,193800,35300910,7000,7000,7000,7000,0
|
|
20240328,193700,35300910,7000,7000,7000,7000,0
|
|
20240328,193600,35300910,7000,7000,7000,7000,0
|
|
20240328,193500,35300910,7000,7000,7000,7000,0
|
|
20240328,193400,35300910,7000,7000,7000,7000,0
|
|
20240328,193300,35300910,7000,7000,7000,7000,10
|
|
20240328,193200,35300910,7000,7000,7000,7000,0
|
|
20240328,193100,35300910,7000,7000,7000,7000,0
|
|
20240328,193000,35300910,7000,7000,7000,7000,0
|
|
20240328,192900,35300910,7000,7000,7000,7000,0
|
|
20240328,192800,35300910,7000,7000,7000,7000,0
|
|
20240328,192700,35300910,7000,7000,7000,7000,0
|
|
20240328,192600,35300910,7000,7000,7000,7000,0
|
|
20240328,192500,35300910,7000,7000,7000,7000,0
|
|
20240328,192400,35300910,7000,7000,7000,7000,0
|
|
20240328,192300,35300910,7000,7000,7000,7000,0
|
|
20240328,192200,35300910,7000,7000,7000,7000,0
|
|
20240328,192100,35300910,7000,7000,7000,7000,0
|
|
20240328,192000,35300910,7000,7000,7000,7000,0
|
|
20240328,191900,35300910,7000,7000,7000,7000,0
|
|
20240328,191800,35300910,7000,7000,7000,7000,0
|
|
20240328,191700,35300910,7000,7000,7000,7000,0
|
|
20240328,191600,35300910,7000,7000,7000,7000,0
|
|
20240328,191500,35300910,7000,7000,7000,7000,0
|
|
20240328,191400,35300910,7000,7000,7000,7000,0
|
|
20240328,191300,35300910,7000,7000,7000,7000,0
|
|
20240328,191200,35300910,7000,7000,7000,7000,0
|
|
20240328,191100,35300910,7000,7000,7000,7000,0
|
|
20240328,191000,35300910,7000,7000,7000,7000,0
|
|
20240328,190900,35300910,7000,7000,7000,7000,0
|
|
20240328,190800,35300910,7000,7000,7000,7000,0
|
|
20240328,190700,35300910,7000,7000,7000,7000,0
|
|
20240328,190600,35300910,7000,7000,7000,7000,0
|
|
20240328,190500,35300910,7000,7000,7000,7000,0
|
|
20240328,190400,35300910,7000,7000,7000,7000,0
|
|
20240328,190300,35300910,7000,7000,7000,7000,10
|
|
20240328,190200,35300910,7000,7000,7000,7000,0
|
|
20240328,190100,35300910,7000,7000,7000,7000,0
|
|
20240328,190000,35300910,7000,7000,7000,7000,0
|
|
20240328,185900,35300910,7000,7000,7000,7000,0
|
|
20240328,185800,35300910,7000,7000,7000,7000,0
|
|
20240328,185700,35300910,7000,7000,7000,7000,0
|
|
20240328,185600,35300910,7000,7000,7000,7000,0
|
|
20240328,185500,35300910,7000,7000,7000,7000,0
|
|
20240328,185400,35300910,7000,7000,7000,7000,0
|
|
20240328,185300,35300910,7000,7000,7000,7000,0
|
|
20240328,185200,35300910,7000,7000,7000,7000,0
|
|
20240328,185100,35300910,7000,7000,7000,7000,0
|
|
20240328,185000,35300910,7000,7000,7000,7000,0
|
|
20240328,184900,35300910,7000,7000,7000,7000,0
|
|
20240328,184800,35300910,7000,7000,7000,7000,0
|
|
20240328,184700,35300910,7000,7000,7000,7000,0
|
|
20240328,184600,35300910,7000,7000,7000,7000,0
|
|
20240328,184500,35300910,7000,7000,7000,7000,0
|
|
20240328,184400,35300910,7000,7000,7000,7000,0
|
|
20240328,184300,35300910,7000,7000,7000,7000,0
|
|
20240328,184200,35300910,7000,7000,7000,7000,0
|
|
20240328,184100,35300910,7000,7000,7000,7000,0
|
|
20240328,184000,35300910,7000,7000,7000,7000,0
|
|
20240328,183900,35300910,7000,7000,7000,7000,0
|
|
20240328,183800,35300910,7000,7000,7000,7000,0
|
|
20240328,183700,35300910,7000,7000,7000,7000,0
|
|
20240328,183600,35300910,7000,7000,7000,7000,0
|
|
20240328,183500,35300910,7000,7000,7000,7000,0
|
|
20240328,183400,35300910,7000,7000,7000,7000,0
|
|
20240328,183300,35300910,7000,7000,7000,7000,10
|
|
20240328,183200,35300910,7000,7000,7000,7000,0
|
|
20240328,183100,35300910,7000,7000,7000,7000,0
|
|
20240328,183000,35300910,7000,7000,7000,7000,0
|
|
20240328,182900,35300910,7000,7000,7000,7000,0
|
|
20240328,182800,35300910,7000,7000,7000,7000,0
|
|
20240328,182700,35300910,7000,7000,7000,7000,0
|
|
20240328,182600,35300910,7000,7000,7000,7000,0
|
|
20240328,182500,35300910,7000,7000,7000,7000,0
|
|
20240328,182400,35300910,7000,7000,7000,7000,0
|
|
20240328,182300,35300910,7000,7000,7000,7000,0
|
|
20240328,182200,35300910,7000,7000,7000,7000,0
|
|
20240328,182100,35300910,7000,7000,7000,7000,0
|
|
20240328,182000,35300910,7000,7000,7000,7000,0
|
|
20240328,181900,35300910,7000,7000,7000,7000,0
|
|
20240328,181800,35300910,7000,7000,7000,7000,0
|
|
20240328,181700,35300910,7000,7000,7000,7000,0
|
|
20240328,181600,35300910,7000,7000,7000,7000,0
|
|
20240328,181500,35300910,7000,7000,7000,7000,0
|
|
20240328,181400,35300910,7000,7000,7000,7000,0
|
|
20240328,181300,35300910,7000,7000,7000,7000,0
|
|
20240328,181200,35300910,7000,7000,7000,7000,0
|
|
20240328,181100,35300910,7000,7000,7000,7000,0
|
|
20240328,181000,35300910,7000,7000,7000,7000,0
|
|
20240328,180900,35300910,7000,7000,7000,7000,0
|
|
20240328,180800,35300910,7000,7000,7000,7000,0
|
|
20240328,180700,35300910,7000,7000,7000,7000,0
|
|
20240328,180600,35300910,7000,7000,7000,7000,0
|
|
20240328,180500,35300910,7000,7000,7000,7000,0
|
|
20240328,180400,35300910,7000,7000,7000,7000,0
|
|
20240328,180300,35300910,7000,7000,7000,7000,10
|
|
20240328,180200,35300910,7000,7000,7000,7000,0
|
|
20240328,180100,35300910,7000,7000,7000,7000,0
|
|
20240328,180000,35300910,7000,7000,7000,7000,0
|
|
20240328,175900,35300910,7000,7000,7000,7000,0
|
|
20240328,175800,35300910,7000,7000,7000,7000,0
|
|
20240328,175700,35300910,7000,7000,7000,7000,0
|
|
20240328,175600,35300910,7000,7000,7000,7000,0
|
|
20240328,175500,35300910,7000,7000,7000,7000,0
|
|
20240328,175400,35300910,7000,7000,7000,7000,0
|
|
20240328,175300,35300910,7000,7000,7000,7000,0
|
|
20240328,175200,35300910,7000,7000,7000,7000,0
|
|
20240328,175100,35300910,7000,7000,7000,7000,0
|
|
20240328,175000,35300910,7000,7000,7000,7000,0
|
|
20240328,174900,35300910,7000,7000,7000,7000,0
|
|
20240328,174800,35300910,7000,7000,7000,7000,0
|
|
20240328,174700,35300910,7000,7000,7000,7000,0
|
|
20240328,174600,35300910,7000,7000,7000,7000,0
|
|
20240328,174500,35300910,7000,7000,7000,7000,0
|
|
20240328,174400,35300910,7000,7000,7000,7000,0
|
|
20240328,174300,35300910,7000,7000,7000,7000,0
|
|
20240328,174200,35300910,7000,7000,7000,7000,0
|
|
20240328,174100,35300910,7000,7000,7000,7000,0
|
|
20240328,174000,35300910,7000,7000,7000,7000,0
|
|
20240328,173900,35300910,7000,7000,7000,7000,0
|
|
20240328,173800,35300910,7000,7000,7000,7000,0
|
|
20240328,173700,35300910,7000,7000,7000,7000,0
|
|
20240328,173600,35300910,7000,7000,7000,7000,0
|
|
20240328,173500,35300910,7000,7000,7000,7000,0
|
|
20240328,173400,35300910,7000,7000,7000,7000,0
|
|
20240328,173300,35300910,7000,7000,7000,7000,10
|
|
20240328,173200,35300910,7000,7000,7000,7000,0
|
|
20240328,173100,35300910,7000,7000,7000,7000,0
|
|
20240328,173000,35300910,7000,7000,7000,7000,0
|
|
20240328,172900,35300910,7000,7000,7000,7000,0
|
|
20240328,172800,35300910,7000,7000,7000,7000,0
|
|
20240328,172700,35300910,7000,7000,7000,7000,0
|
|
20240328,172600,35300910,7000,7000,7000,7000,0
|
|
20240328,172500,35300910,7000,7000,7000,7000,0
|
|
20240328,172400,35300910,7000,7000,7000,7000,0
|
|
20240328,172300,35300910,7000,7000,7000,7000,0
|
|
20240328,172200,35300910,7000,7000,7000,7000,0
|
|
20240328,172100,35300910,7000,7000,7000,7000,0
|
|
20240328,172000,35300910,7000,7000,7000,7000,0
|
|
20240328,171900,35300910,7000,7000,7000,7000,0
|
|
20240328,171800,35300910,7000,7000,7000,7000,0
|
|
20240328,171700,35300910,7000,7000,7000,7000,0
|
|
20240328,171600,35300910,7000,7000,7000,7000,0
|
|
20240328,171500,35300910,7000,7000,7000,7000,0
|
|
20240328,171400,35300910,7000,7000,7000,7000,0
|
|
20240328,171300,35300910,7000,7000,7000,7000,0
|
|
20240328,171200,35300910,7000,7000,7000,7000,0
|
|
20240328,171100,35300910,7000,7000,7000,7000,0
|
|
20240328,171000,35300910,7000,7000,7000,7000,0
|
|
20240328,170900,35300910,7000,7000,7000,7000,0
|
|
20240328,170800,35300910,7000,7000,7000,7000,0
|
|
20240328,170700,35300910,7000,7000,7000,7000,0
|
|
20240328,170600,35300910,7000,7000,7000,7000,0
|
|
20240328,170500,35300910,7000,7000,7000,7000,0
|
|
20240328,170400,35300910,7000,7000,7000,7000,0
|
|
20240328,170300,35300910,7000,7000,7000,7000,10
|
|
20240328,170200,35300910,7000,7000,7000,7000,0
|
|
20240328,170100,35300910,7000,7000,7000,7000,0
|
|
20240328,170000,35300910,7000,7000,7000,7000,0
|
|
20240328,165900,35300910,7000,7000,7000,7000,0
|
|
20240328,165800,35300910,7000,7000,7000,7000,0
|
|
20240328,165700,35300910,7000,7000,7000,7000,0
|
|
20240328,165600,35300910,7000,7000,7000,7000,0
|
|
20240328,165500,35300910,7000,7000,7000,7000,0
|
|
20240328,165400,35300910,7000,7000,7000,7000,0
|
|
20240328,165300,35300910,7000,7000,7000,7000,0
|
|
20240328,165200,35300910,7000,7000,7000,7000,0
|
|
20240328,165100,35300910,7000,7000,7000,7000,0
|
|
20240328,165000,35300910,7000,7000,7000,7000,0
|
|
20240328,164900,35300910,7000,7000,7000,7000,0
|
|
20240328,164800,35300910,7000,7000,7000,7000,0
|
|
20240328,164700,35300910,7000,7000,7000,7000,0
|
|
20240328,164600,35300910,7000,7000,7000,7000,0
|
|
20240328,164500,35300910,7000,7000,7000,7000,0
|
|
20240328,164400,35300910,7000,7000,7000,7000,0
|
|
20240328,164300,35300910,7000,7000,7000,7000,0
|
|
20240328,164200,35300910,7000,7000,7000,7000,0
|
|
20240328,164100,35300910,7000,7000,7000,7000,0
|
|
20240328,164000,35300910,7000,7000,7000,7000,0
|
|
20240328,163900,35300910,7000,7000,7000,7000,0
|
|
20240328,163800,35300910,7000,7000,7000,7000,0
|
|
20240328,163700,35300910,7000,7000,7000,7000,0
|
|
20240328,163600,35300910,7000,7000,7000,7000,0
|
|
20240328,163500,35300910,7000,7000,7000,7000,0
|
|
20240328,163400,35300910,7000,7000,7000,7000,0
|
|
20240328,163300,35300910,7000,7000,7000,7000,10
|
|
20240328,163200,35300910,7000,7000,7000,7000,0
|
|
20240328,163100,35300910,7000,7000,7000,7000,0
|
|
20240328,163000,35300910,7000,7000,7000,7000,0
|
|
20240328,162900,35300910,7000,7000,7000,7000,0
|
|
20240328,162800,35300910,7000,7000,7000,7000,0
|
|
20240328,162700,35300910,7000,7000,7000,7000,0
|
|
20240328,162600,35300910,7000,7000,7000,7000,0
|
|
20240328,162500,35300910,7000,7000,7000,7000,0
|
|
20240328,162400,35300910,7000,7000,7000,7000,0
|
|
20240328,162300,35300910,7000,7000,7000,7000,0
|
|
20240328,162200,35300910,7000,7000,7000,7000,0
|
|
20240328,162100,35300910,7000,7000,7000,7000,0
|
|
20240328,162000,35300910,7000,7000,7000,7000,0
|
|
20240328,161900,35300910,7000,7000,7000,7000,0
|
|
20240328,161800,35300910,7000,7000,7000,7000,0
|
|
20240328,161700,35300910,7000,7000,7000,7000,0
|
|
20240328,161600,35300910,7000,7000,7000,7000,0
|
|
20240328,161500,35300910,7000,7000,7000,7000,0
|
|
20240328,161400,35300910,7000,7000,7000,7000,0
|
|
20240328,161300,35300910,7000,7000,7000,7000,0
|
|
20240328,161200,35300910,7000,7000,7000,7000,0
|
|
20240328,161100,35300910,7000,7000,7000,7000,0
|
|
20240328,161000,35300910,7000,7000,7000,7000,0
|
|
20240328,160900,35300910,7000,7000,7000,7000,0
|
|
20240328,160800,35300910,7000,7000,7000,7000,0
|
|
20240328,160700,35300910,7000,7000,7000,7000,0
|
|
20240328,160600,35300910,7000,7000,7000,7000,0
|
|
20240328,160500,35300910,7000,7000,7000,7000,0
|
|
20240328,160400,35300910,7000,7000,7000,7000,0
|
|
20240328,160300,35300910,7000,7000,7000,7000,10
|
|
20240328,160200,35300910,7000,7000,7000,7000,0
|
|
20240328,160100,35300910,7000,7000,7000,7000,0
|
|
20240328,160000,35300910,7000,7000,7000,7000,0
|
|
20240328,155900,35300910,7000,7000,7000,7000,0
|
|
20240328,155800,35300910,7000,7000,7000,7000,0
|
|
20240328,155700,35300910,7000,7000,7000,7000,0
|
|
20240328,155600,35300910,7000,7000,7000,7000,0
|
|
20240328,155500,35300910,7000,7000,7000,7000,0
|
|
20240328,155400,35300910,7000,7000,7000,7000,0
|
|
20240328,155300,35300910,7000,7000,7000,7000,0
|
|
20240328,155200,35300910,7000,7000,7000,7000,0
|
|
20240328,155100,35300910,7000,7000,7000,7000,0
|
|
20240328,155000,35300910,7000,7000,7000,7000,0
|
|
20240328,154900,35300910,7000,7000,7000,7000,0
|
|
20240328,154800,35300910,7000,7000,7000,7000,0
|
|
20240328,154700,35300910,7000,7000,7000,7000,0
|
|
20240328,154600,35300910,7000,7000,7000,7000,0
|
|
20240328,154500,35300910,7000,7000,7000,7000,0
|
|
20240328,154400,35300910,7000,7000,7000,7000,0
|
|
20240328,154300,35300910,7000,7000,7000,7000,0
|
|
20240328,154200,35300910,7000,7000,7000,7000,0
|
|
20240328,154100,35300910,7000,7000,7000,7000,0
|
|
20240328,154000,35300910,7000,7000,7000,7000,0
|
|
20240328,153900,35300910,7000,7000,7000,7000,0
|
|
20240328,153800,35300910,7000,7000,7000,7000,0
|
|
20240328,153700,35300910,7000,7000,7000,7000,0
|
|
20240328,153600,35300910,7000,7000,7000,7000,0
|
|
20240328,153500,35300910,7000,7000,7000,7000,0
|
|
20240328,153400,35300910,7000,7000,7000,7000,0
|
|
20240328,153300,35300910,7000,7000,7000,7000,10
|
|
20240328,153200,35300910,7000,7000,7000,7000,0
|
|
20240328,153100,35300910,7000,7000,7000,7000,0
|
|
20240328,153000,35300910,7000,7000,7000,7000,0
|
|
20240328,152900,35300910,7000,7000,7000,7000,0
|
|
20240328,152800,35300910,7000,7000,7000,7000,0
|
|
20240328,152700,35300910,7000,7000,7000,7000,0
|
|
20240328,152600,35300910,7000,7000,7000,7000,0
|
|
20240328,152500,35300910,7000,7000,7000,7000,0
|
|
20240328,152400,35300910,7000,7000,7000,7000,0
|
|
20240328,152300,35300910,7000,7000,7000,7000,0
|
|
20240328,152200,35300910,7000,7000,7000,7000,0
|
|
20240328,152100,35300910,7000,7000,7000,7000,0
|
|
20240328,152000,35300910,7000,7000,7000,7000,0
|
|
20240328,151900,35300910,7000,7000,7000,7000,0
|
|
20240328,151800,35300910,7000,7000,7000,7000,0
|
|
20240328,151700,35300910,7000,7000,7000,7000,0
|
|
20240328,151600,35300910,7000,7000,7000,7000,0
|
|
20240328,151500,35300910,7000,7000,7000,7000,0
|
|
20240328,151400,35300910,7000,7000,7000,7000,0
|
|
20240328,151300,35300910,7000,7000,7000,7000,0
|
|
20240328,151200,35300910,7000,7000,7000,7000,0
|
|
20240328,151100,35300910,7000,7000,7000,7000,0
|
|
20240328,151000,35300910,7000,7000,7000,7000,0
|
|
20240328,150900,35300910,7000,7000,7000,7000,0
|
|
20240328,150800,35300910,7000,7000,7000,7000,0
|
|
20240328,150700,35300910,7000,7000,7000,7000,0
|
|
20240328,150600,35300910,7000,7000,7000,7000,0
|
|
20240328,150500,35300910,7000,7000,7000,7000,0
|
|
20240328,150400,35300910,7000,7000,7000,7000,0
|
|
20240328,150300,35300910,7000,7000,7000,7000,0
|
|
20240328,150200,35300910,7000,7000,7000,7000,0
|
|
20240328,150100,35300910,7000,7000,7000,7000,10
|
|
20240328,150000,35230910,7000,7000,7000,7000,0
|
|
20240328,145900,35230910,7000,7000,7000,7000,0
|
|
20240328,145800,35230910,7000,7000,7000,7000,0
|
|
20240328,145700,35230910,7000,7000,7000,7000,0
|
|
20240328,145600,35230910,7000,7000,7000,7000,0
|
|
20240328,145500,35230910,7000,7000,7000,7000,0
|
|
20240328,145400,35230910,7000,7000,7000,7000,0
|
|
20240328,145300,35230910,7000,7000,7000,7000,0
|
|
20240328,145200,35230910,7000,7000,7000,7000,0
|
|
20240328,145100,35230910,7000,7000,7000,7000,0
|
|
20240328,145000,35230910,7000,7000,7000,7000,0
|
|
20240328,144900,35230910,7000,7000,7000,7000,0
|
|
20240328,144800,35230910,7000,7000,7000,7000,0
|
|
20240328,144700,35230910,7000,7000,7000,7000,0
|
|
20240328,144600,35230910,7000,7000,7000,7000,0
|
|
20240328,144500,35230910,7000,7000,7000,7000,0
|
|
20240328,144400,35230910,7000,7000,7000,7000,0
|
|
20240328,144300,35230910,7000,7000,7000,7000,0
|
|
20240328,144200,35230910,7000,7000,7000,7000,0
|
|
20240328,144100,35230910,7000,7000,7000,7000,0
|
|
20240328,144000,35230910,7000,7000,7000,7000,0
|
|
20240328,143900,35230910,7000,7000,7000,7000,0
|
|
20240328,143800,35230910,7000,7000,7000,7000,0
|
|
20240328,143700,35230910,7000,7000,7000,7000,2
|
|
20240328,143600,35216910,6900,6900,6900,6900,0
|
|
20240328,143500,35216910,6900,6900,6900,6900,0
|
|
20240328,143400,35216910,6900,6900,6900,6900,0
|
|
20240328,143300,35216910,6900,6900,6900,6900,0
|
|
20240328,143200,35216910,6900,6900,6900,6900,100
|
|
20240328,143100,34526910,6900,6900,6900,6900,0
|
|
20240328,143000,34526910,6900,6930,6930,6900,1100
|
|
20240328,142900,26923860,7000,7000,7000,7000,0
|
|
20240328,142800,26923860,7000,7000,7000,7000,0
|
|
20240328,142700,26923860,7000,7000,7000,7000,0
|
|
20240328,142600,26923860,7000,7000,7000,7000,0
|
|
20240328,142500,26923860,7000,7000,7000,7000,0
|
|
20240328,142400,26923860,7000,7000,7000,7000,0
|
|
20240328,142300,26923860,7000,7000,7000,7000,0
|
|
20240328,142200,26923860,7000,7000,7000,7000,0
|
|
20240328,142100,26923860,7000,7000,7000,7000,0
|
|
20240328,142000,26923860,7000,7000,7000,7000,0
|
|
20240328,141900,26923860,7000,7000,7000,7000,0
|
|
20240328,141800,26923860,7000,7000,7000,7000,0
|
|
20240328,141700,26923860,7000,7000,7000,7000,0
|
|
20240328,141600,26923860,7000,7000,7000,7000,0
|
|
20240328,141500,26923860,7000,7000,7000,7000,0
|
|
20240328,141400,26923860,7000,7000,7000,7000,0
|
|
20240328,141300,26923860,7000,7000,7000,7000,0
|
|
20240328,141200,26923860,7000,7000,7000,7000,0
|
|
20240328,141100,26923860,7000,7000,7000,7000,0
|
|
20240328,141000,26923860,7000,7000,7000,7000,0
|
|
20240328,140900,26923860,7000,7000,7000,7000,0
|
|
20240328,140800,26923860,7000,7000,7000,7000,0
|
|
20240328,140700,26923860,7000,7000,7000,7000,0
|
|
20240328,140600,26923860,7000,7000,7000,7000,0
|
|
20240328,140500,26923860,7000,7000,7000,7000,0
|
|
20240328,140400,26923860,7000,7000,7000,7000,0
|
|
20240328,140300,26923860,7000,7000,7000,7000,0
|
|
20240328,140200,26923860,7000,7000,7000,7000,0
|
|
20240328,140100,26923860,7000,7000,7000,7000,0
|
|
20240328,140000,26923860,7000,7000,7000,7000,0
|
|
20240328,135900,26923860,7000,7000,7000,7000,0
|
|
20240328,135800,26923860,7000,7000,7000,7000,0
|
|
20240328,135700,26923860,7000,7000,7000,7000,0
|
|
20240328,135600,26923860,7000,7000,7000,7000,0
|
|
20240328,135500,26923860,7000,7000,7000,7000,0
|
|
20240328,135400,26923860,7000,7000,7000,7000,0
|
|
20240328,135300,26923860,7000,7000,7000,7000,0
|
|
20240328,135200,26923860,7000,7000,7000,7000,0
|
|
20240328,135100,26923860,7000,7000,7000,7000,0
|
|
20240328,135000,26923860,7000,7000,7000,7000,0
|
|
20240328,134900,26923860,7000,7000,7000,7000,0
|
|
20240328,134800,26923860,7000,7000,7000,7000,0
|
|
20240328,134700,26923860,7000,7000,7000,7000,0
|
|
20240328,134600,26923860,7000,7000,7000,7000,0
|
|
20240328,134500,26923860,7000,7000,7000,7000,0
|
|
20240328,134400,26923860,7000,7000,7000,7000,0
|
|
20240328,134300,26923860,7000,7000,7000,7000,0
|
|
20240328,134200,26923860,7000,7000,7000,7000,0
|
|
20240328,134100,26923860,7000,7000,7000,7000,1
|
|
20240328,134000,26916860,6930,6930,6930,6930,0
|
|
20240328,133900,26916860,6930,6930,6930,6930,0
|
|
20240328,133800,26916860,6930,6930,6930,6930,0
|
|
20240328,133700,26916860,6930,6930,6930,6930,0
|
|
20240328,133600,26916860,6930,6930,6930,6930,0
|
|
20240328,133500,26916860,6930,6930,6930,6930,0
|
|
20240328,133400,26916860,6930,6930,6930,6930,0
|
|
20240328,133300,26916860,6930,6930,6930,6930,2000
|
|
20240328,133200,13056860,7000,7000,7000,7000,0
|
|
20240328,133100,13056860,7000,7000,7000,7000,0
|
|
20240328,133000,13056860,7000,7000,7000,7000,0
|
|
20240328,132900,13056860,7000,7000,7000,7000,0
|
|
20240328,132800,13056860,7000,7000,7000,7000,0
|
|
20240328,132700,13056860,7000,7000,7000,7000,0
|
|
20240328,132600,13056860,7000,7000,7000,7000,0
|
|
20240328,132500,13056860,7000,7000,7000,7000,0
|
|
20240328,132400,13056860,7000,7000,7000,7000,0
|
|
20240328,132300,13056860,7000,7000,7000,7000,0
|
|
20240328,132200,13056860,7000,7000,7000,7000,0
|
|
20240328,132100,13056860,7000,7000,7000,7000,0
|
|
20240328,132000,13056860,7000,7000,7000,7000,0
|
|
20240328,131900,13056860,7000,7000,7000,7000,0
|
|
20240328,131800,13056860,7000,7000,7000,7000,0
|
|
20240328,131700,13056860,7000,7000,7000,7000,0
|
|
20240328,131600,13056860,7000,7000,7000,7000,0
|
|
20240328,131500,13056860,7000,7000,7000,7000,0
|
|
20240328,131400,13056860,7000,7000,7000,7000,0
|
|
20240328,131300,13056860,7000,7000,7000,7000,0
|
|
20240328,131200,13056860,7000,7000,7000,7000,0
|
|
20240328,131100,13056860,7000,7000,7000,7000,0
|
|
20240328,131000,13056860,7000,7000,7000,7000,0
|
|
20240328,130900,13056860,7000,7000,7000,7000,0
|
|
20240328,130800,13056860,7000,7000,7000,7000,0
|
|
20240328,130700,13056860,7000,7000,7000,7000,0
|
|
20240328,130600,13056860,7000,7000,7000,7000,0
|
|
20240328,130500,13056860,7000,7000,7000,7000,0
|
|
20240328,130400,13056860,7000,7000,7000,7000,0
|
|
20240328,130300,13056860,7000,7000,7000,7000,0
|
|
20240328,130200,13056860,7000,7000,7000,7000,0
|
|
20240328,130100,13056860,7000,7000,7000,7000,0
|
|
20240328,130000,13056860,7000,7000,7000,7000,0
|
|
20240328,125900,13056860,7000,7000,7000,7000,0
|
|
20240328,125800,13056860,7000,7000,7000,7000,0
|
|
20240328,125700,13056860,7000,7000,7000,7000,0
|
|
20240328,125600,13056860,7000,7000,7000,7000,0
|
|
20240328,125500,13056860,7000,7000,7000,7000,0
|
|
20240328,125400,13056860,7000,7000,7000,7000,0
|
|
20240328,125300,13056860,7000,7000,7000,7000,0
|
|
20240328,125200,13056860,7000,7000,7000,7000,0
|
|
20240328,125100,13056860,7000,7000,7000,7000,0
|
|
20240328,125000,13056860,7000,7000,7000,7000,0
|
|
20240328,124900,13056860,7000,7000,7000,7000,200
|
|
20240328,124800,11656860,7000,7000,7000,7000,0
|
|
20240328,124700,11656860,7000,7000,7000,7000,0
|
|
20240328,124600,11656860,7000,7000,7000,7000,0
|
|
20240328,124500,11656860,7000,7000,7000,7000,0
|
|
20240328,124400,11656860,7000,7000,7000,7000,0
|
|
20240328,124300,11656860,7000,7000,7000,7000,0
|
|
20240328,124200,11656860,7000,7000,7000,7000,0
|
|
20240328,124100,11656860,7000,7000,7000,7000,0
|
|
20240328,124000,11656860,7000,7000,7000,7000,0
|
|
20240328,123900,11656860,7000,7000,7000,7000,0
|
|
20240328,123800,11656860,7000,7000,7000,7000,0
|
|
20240328,123700,11656860,7000,7000,7000,7000,0
|
|
20240328,123600,11656860,7000,7000,7000,7000,0
|
|
20240328,123500,11656860,7000,7000,7000,7000,0
|
|
20240328,123400,11656860,7000,7000,7000,7000,0
|
|
20240328,123300,11656860,7000,7000,7000,7000,0
|
|
20240328,123200,11656860,7000,7000,7000,7000,0
|
|
20240328,123100,11656860,7000,7000,7000,7000,0
|
|
20240328,123000,11656860,7000,7000,7000,7000,0
|
|
20240328,122900,11656860,7000,7000,7000,7000,0
|
|
20240328,122800,11656860,7000,7000,7000,7000,0
|
|
20240328,122700,11656860,7000,7000,7000,7000,0
|
|
20240328,122600,11656860,7000,7000,7000,7000,0
|
|
20240328,122500,11656860,7000,7000,7000,7000,0
|
|
20240328,122400,11656860,7000,7000,7000,7000,0
|
|
20240328,122300,11656860,7000,7000,7000,7000,0
|
|
20240328,122200,11656860,7000,7000,7000,7000,0
|
|
20240328,122100,11656860,7000,7000,7000,7000,0
|
|
20240328,122000,11656860,7000,7000,7000,7000,0
|
|
20240328,121900,11656860,7000,7000,7000,7000,0
|
|
20240328,121800,11656860,7000,7000,7000,7000,0
|
|
20240328,121700,11656860,7000,7000,7000,7000,0
|
|
20240328,121600,11656860,7000,7000,7000,7000,0
|
|
20240328,121500,11656860,7000,7000,7000,7000,0
|
|
20240328,121400,11656860,7000,7000,7000,7000,0
|
|
20240328,121300,11656860,7000,7000,7000,7000,0
|
|
20240328,121200,11656860,7000,7000,7000,7000,0
|
|
20240328,121100,11656860,7000,7000,7000,7000,0
|
|
20240328,121000,11656860,7000,7000,7000,7000,0
|
|
20240328,120900,11656860,7000,7000,7000,7000,0
|
|
20240328,120800,11656860,7000,7000,7000,7000,0
|
|
20240328,120700,11656860,7000,7000,7000,7000,0
|
|
20240328,120600,11656860,7000,7000,7000,7000,0
|
|
20240328,120500,11656860,7000,7000,7000,7000,0
|
|
20240328,120400,11656860,7000,7000,7000,7000,0
|
|
20240328,120300,11656860,7000,7000,7000,7000,0
|
|
20240328,120200,11656860,7000,7000,7000,7000,0
|
|
20240328,120100,11656860,7000,7000,7000,7000,0
|
|
20240328,120000,11656860,7000,7000,7000,7000,0
|
|
20240328,115900,11656860,7000,7000,7000,7000,0
|
|
20240328,115800,11656860,7000,7000,7000,7000,0
|
|
20240328,115700,11656860,7000,7000,7000,7000,0
|
|
20240328,115600,11656860,7000,7000,7000,7000,0
|
|
20240328,115500,11656860,7000,7000,7000,7000,0
|
|
20240328,115400,11656860,7000,7000,7000,7000,0
|
|
20240328,115300,11656860,7000,7000,7000,7000,0
|
|
20240328,115200,11656860,7000,7000,7000,7000,0
|
|
20240328,115100,11656860,7000,7000,7000,7000,0
|
|
20240328,115000,11656860,7000,7000,7000,7000,0
|
|
20240328,114900,11656860,7000,7000,7000,7000,0
|
|
20240328,114800,11656860,7000,7000,7000,7000,1
|
|
20240328,114700,11649860,6920,6920,6920,6920,0
|
|
20240328,114600,11649860,6920,6920,6920,6920,0
|
|
20240328,114500,11649860,6920,6920,6920,6920,0
|
|
20240328,114400,11649860,6920,6920,6920,6920,0
|
|
20240328,114300,11649860,6920,6920,6920,6920,0
|
|
20240328,114200,11649860,6920,6920,6920,6920,0
|
|
20240328,114100,11649860,6920,6920,6920,6920,0
|
|
20240328,114000,11649860,6920,6920,6920,6920,0
|
|
20240328,113900,11649860,6920,6920,6920,6920,0
|
|
20240328,113800,11649860,6920,6920,6920,6920,0
|
|
20240328,113700,11649860,6920,6920,6920,6920,0
|
|
20240328,113600,11649860,6920,6920,6920,6920,0
|
|
20240328,113500,11649860,6920,6920,6920,6920,0
|
|
20240328,113400,11649860,6920,6920,6920,6920,0
|
|
20240328,113300,11649860,6920,6920,6920,6920,0
|
|
20240328,113200,11649860,6920,6920,6920,6920,0
|
|
20240328,113100,11649860,6920,6920,6920,6920,0
|
|
20240328,113000,11649860,6920,6920,6920,6920,420
|
|
20240328,112900,8743460,7000,7000,7000,7000,0
|
|
20240328,112800,8743460,7000,7000,7000,7000,0
|
|
20240328,112700,8743460,7000,7000,7000,7000,0
|
|
20240328,112600,8743460,7000,7000,7000,7000,0
|
|
20240328,112500,8743460,7000,7000,7000,7000,0
|
|
20240328,112400,8743460,7000,7000,7000,7000,0
|
|
20240328,112300,8743460,7000,7000,7000,7000,0
|
|
20240328,112200,8743460,7000,7000,7000,7000,0
|
|
20240328,112100,8743460,7000,7000,7000,7000,0
|
|
20240328,112000,8743460,7000,7000,7000,7000,0
|
|
20240328,111900,8743460,7000,7000,7000,7000,0
|
|
20240328,111800,8743460,7000,7000,7000,7000,0
|
|
20240328,111700,8743460,7000,7000,7000,7000,0
|
|
20240328,111600,8743460,7000,7000,7000,7000,0
|
|
20240328,111500,8743460,7000,7000,7000,7000,0
|
|
20240328,111400,8743460,7000,7000,7000,7000,0
|
|
20240328,111300,8743460,7000,7000,7000,7000,0
|
|
20240328,111200,8743460,7000,7000,7000,7000,0
|
|
20240328,111100,8743460,7000,7000,7000,7000,0
|
|
20240328,111000,8743460,7000,7000,7000,7000,0
|
|
20240328,110900,8743460,7000,7000,7000,7000,0
|
|
20240328,110800,8743460,7000,7000,7000,7000,0
|
|
20240328,110700,8743460,7000,7000,7000,7000,0
|
|
20240328,110600,8743460,7000,7000,7000,7000,0
|
|
20240328,110500,8743460,7000,7000,7000,7000,0
|
|
20240328,110400,8743460,7000,7000,7000,7000,0
|
|
20240328,110300,8743460,7000,7000,7000,7000,0
|
|
20240328,110200,8743460,7000,7000,7000,7000,0
|
|
20240328,110100,8743460,7000,7000,7000,7000,0
|
|
20240328,110000,8743460,7000,7000,7000,7000,0
|
|
20240328,105900,8743460,7000,7000,7000,7000,0
|
|
20240328,105800,8743460,7000,7000,7000,7000,0
|
|
20240328,105700,8743460,7000,7000,7000,7000,0
|
|
20240328,105600,8743460,7000,7000,7000,7000,1
|
|
20240328,105500,8736460,7000,7000,7000,7000,0
|
|
20240328,105400,8736460,7000,7000,7000,7000,0
|
|
20240328,105300,8736460,7000,7000,7000,7000,0
|
|
20240328,105200,8736460,7000,7000,7000,7000,0
|
|
20240328,105100,8736460,7000,7000,7000,7000,0
|
|
20240328,105000,8736460,7000,7000,7000,7000,0
|
|
20240328,104900,8736460,7000,7000,7000,7000,0
|
|
20240328,104800,8736460,7000,7000,7000,7000,0
|
|
20240328,104700,8736460,7000,7000,7000,7000,0
|
|
20240328,104600,8736460,7000,7000,7000,7000,1
|
|
20240328,104500,8729460,6990,6990,6990,6990,0
|
|
20240328,104400,8729460,6990,6990,6990,6990,0
|
|
20240328,104300,8729460,6990,6990,6990,6990,0
|
|
20240328,104200,8729460,6990,6990,6990,6990,0
|
|
20240328,104100,8729460,6990,6990,6990,6990,0
|
|
20240328,104000,8729460,6990,6990,6990,6990,0
|
|
20240328,103900,8729460,6990,6990,6990,6990,0
|
|
20240328,103800,8729460,6990,6990,6990,6990,0
|
|
20240328,103700,8729460,6990,6990,6990,6990,0
|
|
20240328,103600,8729460,6990,6990,6990,6990,0
|
|
20240328,103500,8729460,6990,6990,6990,6990,0
|
|
20240328,103400,8729460,6990,6990,6990,6990,0
|
|
20240328,103300,8729460,6990,6990,6990,6990,0
|
|
20240328,103200,8729460,6990,6990,6990,6990,0
|
|
20240328,103100,8729460,6990,6990,6990,6990,0
|
|
20240328,103000,8729460,6990,6990,6990,6990,0
|
|
20240328,102900,8729460,6990,6990,6990,6990,0
|
|
20240328,102800,8729460,6990,6990,6990,6990,0
|
|
20240328,102700,8729460,6990,6990,6990,6990,0
|
|
20240328,102600,8729460,6990,6990,6990,6990,0
|
|
20240328,102500,8729460,6990,6990,6990,6990,0
|
|
20240328,102400,8729460,6990,6990,6990,6990,0
|
|
20240328,102300,8729460,6990,6990,6990,6990,0
|
|
20240328,102200,8729460,6990,6990,6990,6990,0
|
|
20240328,102100,8729460,6990,6990,6990,6990,0
|
|
20240328,102000,8729460,6990,6990,6990,6990,0
|
|
20240328,101900,8729460,6990,6990,6990,6990,0
|
|
20240328,101800,8729460,6990,6990,6990,6990,0
|
|
20240328,101700,8729460,6990,6990,6990,6990,0
|
|
20240328,101600,8729460,6990,6990,6990,6990,0
|
|
20240328,101500,8729460,6990,6990,6990,6990,0
|
|
20240328,101400,8729460,6990,6990,6990,6990,0
|
|
20240328,101300,8729460,6990,6990,6990,6990,0
|
|
20240328,101200,8729460,6990,6990,6990,6990,0
|
|
20240328,101100,8729460,6990,6990,6990,6990,0
|
|
20240328,101000,8729460,6990,6990,6990,6990,0
|
|
20240328,100900,8729460,6990,6990,6990,6990,0
|
|
20240328,100800,8729460,6990,6990,6990,6990,449
|
|
20240328,100700,5590950,6990,6990,6990,6990,0
|
|
20240328,100600,5590950,6990,6990,6990,6990,0
|
|
20240328,100500,5590950,6990,6990,6990,6990,0
|
|
20240328,100400,5590950,6990,6990,6990,6990,0
|
|
20240328,100300,5590950,6990,6990,6990,6990,0
|
|
20240328,100200,5590950,6990,6990,6990,6990,0
|
|
20240328,100100,5590950,6990,6990,6990,6990,0
|
|
20240328,100000,5590950,6990,6990,6990,6990,100
|
|
20240328,095900,4891950,6990,6990,6990,6990,0
|
|
20240328,095800,4891950,6990,6990,6990,6990,0
|
|
20240328,095700,4891950,6990,6990,6990,6990,0
|
|
20240328,095600,4891950,6990,6990,6990,6990,0
|
|
20240328,095500,4891950,6990,6990,6990,6990,0
|
|
20240328,095400,4891950,6990,6990,6990,6990,300
|
|
20240328,095300,2794950,6900,6900,6900,6900,0
|
|
20240328,095200,2794950,6900,6900,6900,6900,0
|
|
20240328,095100,2794950,6900,6900,6900,6900,0
|
|
20240328,095000,2794950,6900,6900,6900,6900,0
|
|
20240328,094900,2794950,6900,6900,6900,6900,400
|
|
20240328,094800,34950,6990,6990,6990,6990,5
|
|
20240328,094700,0,7000,7000,7000,7000,0
|
|
20240328,094600,0,7000,7000,7000,7000,0
|
|
20240328,094500,0,7000,7000,7000,7000,0
|
|
20240328,094400,0,7000,7000,7000,7000,0
|
|
20240328,094300,0,7000,7000,7000,7000,0
|
|
20240328,094200,0,7000,7000,7000,7000,0
|
|
20240328,094100,0,7000,7000,7000,7000,0
|
|
20240328,094000,0,7000,7000,7000,7000,0
|
|
20240328,093900,0,7000,7000,7000,7000,0
|
|
20240328,093800,0,7000,7000,7000,7000,0
|
|
20240328,093700,0,7000,7000,7000,7000,0
|
|
20240328,093600,0,7000,7000,7000,7000,0
|
|
20240328,093500,0,7000,7000,7000,7000,0
|
|
20240328,093400,0,7000,7000,7000,7000,0
|
|
20240328,093300,0,7000,7000,7000,7000,0
|
|
20240328,093200,0,7000,7000,7000,7000,0
|
|
20240328,093100,0,7000,7000,7000,7000,0
|
|
20240328,093000,0,7000,7000,7000,7000,0
|
|
20240328,092900,0,7000,7000,7000,7000,0
|
|
20240328,092800,0,7000,7000,7000,7000,0
|
|
20240328,092700,0,7000,7000,7000,7000,0
|
|
20240328,092600,0,7000,7000,7000,7000,0
|
|
20240328,092500,0,7000,7000,7000,7000,0
|
|
20240328,092400,0,7000,7000,7000,7000,0
|
|
20240328,092300,0,7000,7000,7000,7000,0
|
|
20240328,092200,0,7000,7000,7000,7000,0
|
|
20240328,092100,0,7000,7000,7000,7000,0
|
|
20240328,092000,0,7000,7000,7000,7000,0
|
|
20240328,091900,0,7000,7000,7000,7000,0
|
|
20240328,091800,0,7000,7000,7000,7000,0
|
|
20240328,091700,0,7000,7000,7000,7000,0
|
|
20240328,091600,0,7000,7000,7000,7000,0
|
|
20240328,091500,0,7000,7000,7000,7000,0
|
|
20240328,091400,0,7000,7000,7000,7000,0
|
|
20240328,091300,0,7000,7000,7000,7000,0
|
|
20240328,091200,0,7000,7000,7000,7000,0
|
|
20240328,091100,0,7000,7000,7000,7000,0
|
|
20240328,091000,0,7000,7000,7000,7000,0
|
|
20240328,090900,0,7000,7000,7000,7000,0
|
|
20240328,090800,0,7000,7000,7000,7000,0
|
|
20240328,090700,0,7000,7000,7000,7000,0
|
|
20240328,090600,0,7000,7000,7000,7000,0
|
|
20240328,090500,0,7000,7000,7000,7000,0
|
|
20240328,090400,0,7000,7000,7000,7000,0
|
|
20240328,090300,0,7000,7000,7000,7000,0
|
|
20240328,090200,0,7000,7000,7000,7000,0
|
|
20240328,090100,0,7000,7000,7000,7000,0
|
|
20240328,090000,0,7000,7000,7000,7000,0
|