670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,200700,37805440,6900,6900,6900,6900,30
|
|
20240329,200600,37805440,6900,6900,6900,6900,0
|
|
20240329,200500,37805440,6900,6900,6900,6900,0
|
|
20240329,200400,37805440,6900,6900,6900,6900,0
|
|
20240329,200300,37805440,6900,6900,6900,6900,0
|
|
20240329,200200,37805440,6900,6900,6900,6900,0
|
|
20240329,200100,37805440,6900,6900,6900,6900,0
|
|
20240329,200000,37805440,6900,6900,6900,6900,0
|
|
20240329,195900,37805440,6900,6900,6900,6900,0
|
|
20240329,195800,37805440,6900,6900,6900,6900,0
|
|
20240329,195700,37805440,6900,6900,6900,6900,0
|
|
20240329,195600,37805440,6900,6900,6900,6900,0
|
|
20240329,195500,37805440,6900,6900,6900,6900,0
|
|
20240329,195400,37805440,6900,6900,6900,6900,0
|
|
20240329,195300,37805440,6900,6900,6900,6900,0
|
|
20240329,195200,37805440,6900,6900,6900,6900,0
|
|
20240329,195100,37805440,6900,6900,6900,6900,0
|
|
20240329,195000,37805440,6900,6900,6900,6900,0
|
|
20240329,194900,37805440,6900,6900,6900,6900,0
|
|
20240329,194800,37805440,6900,6900,6900,6900,0
|
|
20240329,194700,37805440,6900,6900,6900,6900,0
|
|
20240329,194600,37805440,6900,6900,6900,6900,0
|
|
20240329,194500,37805440,6900,6900,6900,6900,0
|
|
20240329,194400,37805440,6900,6900,6900,6900,0
|
|
20240329,194300,37805440,6900,6900,6900,6900,0
|
|
20240329,194200,37805440,6900,6900,6900,6900,0
|
|
20240329,194100,37805440,6900,6900,6900,6900,0
|
|
20240329,194000,37805440,6900,6900,6900,6900,0
|
|
20240329,193900,37805440,6900,6900,6900,6900,0
|
|
20240329,193800,37805440,6900,6900,6900,6900,0
|
|
20240329,193700,37805440,6900,6900,6900,6900,30
|
|
20240329,193600,37805440,6900,6900,6900,6900,0
|
|
20240329,193500,37805440,6900,6900,6900,6900,0
|
|
20240329,193400,37805440,6900,6900,6900,6900,0
|
|
20240329,193300,37805440,6900,6900,6900,6900,0
|
|
20240329,193200,37805440,6900,6900,6900,6900,0
|
|
20240329,193100,37805440,6900,6900,6900,6900,0
|
|
20240329,193000,37805440,6900,6900,6900,6900,0
|
|
20240329,192900,37805440,6900,6900,6900,6900,0
|
|
20240329,192800,37805440,6900,6900,6900,6900,0
|
|
20240329,192700,37805440,6900,6900,6900,6900,0
|
|
20240329,192600,37805440,6900,6900,6900,6900,0
|
|
20240329,192500,37805440,6900,6900,6900,6900,0
|
|
20240329,192400,37805440,6900,6900,6900,6900,0
|
|
20240329,192300,37805440,6900,6900,6900,6900,0
|
|
20240329,192200,37805440,6900,6900,6900,6900,0
|
|
20240329,192100,37805440,6900,6900,6900,6900,0
|
|
20240329,192000,37805440,6900,6900,6900,6900,0
|
|
20240329,191900,37805440,6900,6900,6900,6900,0
|
|
20240329,191800,37805440,6900,6900,6900,6900,0
|
|
20240329,191700,37805440,6900,6900,6900,6900,0
|
|
20240329,191600,37805440,6900,6900,6900,6900,0
|
|
20240329,191500,37805440,6900,6900,6900,6900,0
|
|
20240329,191400,37805440,6900,6900,6900,6900,0
|
|
20240329,191300,37805440,6900,6900,6900,6900,0
|
|
20240329,191200,37805440,6900,6900,6900,6900,0
|
|
20240329,191100,37805440,6900,6900,6900,6900,0
|
|
20240329,191000,37805440,6900,6900,6900,6900,0
|
|
20240329,190900,37805440,6900,6900,6900,6900,0
|
|
20240329,190800,37805440,6900,6900,6900,6900,0
|
|
20240329,190700,37805440,6900,6900,6900,6900,30
|
|
20240329,190600,37805440,6900,6900,6900,6900,0
|
|
20240329,190500,37805440,6900,6900,6900,6900,0
|
|
20240329,190400,37805440,6900,6900,6900,6900,0
|
|
20240329,190300,37805440,6900,6900,6900,6900,0
|
|
20240329,190200,37805440,6900,6900,6900,6900,0
|
|
20240329,190100,37805440,6900,6900,6900,6900,0
|
|
20240329,190000,37805440,6900,6900,6900,6900,0
|
|
20240329,185900,37805440,6900,6900,6900,6900,0
|
|
20240329,185800,37805440,6900,6900,6900,6900,0
|
|
20240329,185700,37805440,6900,6900,6900,6900,0
|
|
20240329,185600,37805440,6900,6900,6900,6900,0
|
|
20240329,185500,37805440,6900,6900,6900,6900,0
|
|
20240329,185400,37805440,6900,6900,6900,6900,0
|
|
20240329,185300,37805440,6900,6900,6900,6900,0
|
|
20240329,185200,37805440,6900,6900,6900,6900,0
|
|
20240329,185100,37805440,6900,6900,6900,6900,0
|
|
20240329,185000,37805440,6900,6900,6900,6900,0
|
|
20240329,184900,37805440,6900,6900,6900,6900,0
|
|
20240329,184800,37805440,6900,6900,6900,6900,0
|
|
20240329,184700,37805440,6900,6900,6900,6900,0
|
|
20240329,184600,37805440,6900,6900,6900,6900,0
|
|
20240329,184500,37805440,6900,6900,6900,6900,0
|
|
20240329,184400,37805440,6900,6900,6900,6900,0
|
|
20240329,184300,37805440,6900,6900,6900,6900,0
|
|
20240329,184200,37805440,6900,6900,6900,6900,0
|
|
20240329,184100,37805440,6900,6900,6900,6900,0
|
|
20240329,184000,37805440,6900,6900,6900,6900,0
|
|
20240329,183900,37805440,6900,6900,6900,6900,0
|
|
20240329,183800,37805440,6900,6900,6900,6900,0
|
|
20240329,183700,37805440,6900,6900,6900,6900,30
|
|
20240329,183600,37805440,6900,6900,6900,6900,0
|
|
20240329,183500,37805440,6900,6900,6900,6900,0
|
|
20240329,183400,37805440,6900,6900,6900,6900,0
|
|
20240329,183300,37805440,6900,6900,6900,6900,0
|
|
20240329,183200,37805440,6900,6900,6900,6900,0
|
|
20240329,183100,37805440,6900,6900,6900,6900,0
|
|
20240329,183000,37805440,6900,6900,6900,6900,0
|
|
20240329,182900,37805440,6900,6900,6900,6900,0
|
|
20240329,182800,37805440,6900,6900,6900,6900,0
|
|
20240329,182700,37805440,6900,6900,6900,6900,0
|
|
20240329,182600,37805440,6900,6900,6900,6900,0
|
|
20240329,182500,37805440,6900,6900,6900,6900,0
|
|
20240329,182400,37805440,6900,6900,6900,6900,0
|
|
20240329,182300,37805440,6900,6900,6900,6900,0
|
|
20240329,182200,37805440,6900,6900,6900,6900,0
|
|
20240329,182100,37805440,6900,6900,6900,6900,0
|
|
20240329,182000,37805440,6900,6900,6900,6900,0
|
|
20240329,181900,37805440,6900,6900,6900,6900,0
|
|
20240329,181800,37805440,6900,6900,6900,6900,0
|
|
20240329,181700,37805440,6900,6900,6900,6900,0
|
|
20240329,181600,37805440,6900,6900,6900,6900,0
|
|
20240329,181500,37805440,6900,6900,6900,6900,0
|
|
20240329,181400,37805440,6900,6900,6900,6900,0
|
|
20240329,181300,37805440,6900,6900,6900,6900,0
|
|
20240329,181200,37805440,6900,6900,6900,6900,0
|
|
20240329,181100,37805440,6900,6900,6900,6900,0
|
|
20240329,181000,37805440,6900,6900,6900,6900,0
|
|
20240329,180900,37805440,6900,6900,6900,6900,0
|
|
20240329,180800,37805440,6900,6900,6900,6900,0
|
|
20240329,180700,37805440,6900,6900,6900,6900,30
|
|
20240329,180600,37805440,6900,6900,6900,6900,0
|
|
20240329,180500,37805440,6900,6900,6900,6900,0
|
|
20240329,180400,37805440,6900,6900,6900,6900,0
|
|
20240329,180300,37805440,6900,6900,6900,6900,0
|
|
20240329,180200,37805440,6900,6900,6900,6900,0
|
|
20240329,180100,37805440,6900,6900,6900,6900,0
|
|
20240329,180000,37805440,6900,6900,6900,6900,0
|
|
20240329,175900,37805440,6900,6900,6900,6900,0
|
|
20240329,175800,37805440,6900,6900,6900,6900,0
|
|
20240329,175700,37805440,6900,6900,6900,6900,0
|
|
20240329,175600,37805440,6900,6900,6900,6900,0
|
|
20240329,175500,37805440,6900,6900,6900,6900,0
|
|
20240329,175400,37805440,6900,6900,6900,6900,0
|
|
20240329,175300,37805440,6900,6900,6900,6900,0
|
|
20240329,175200,37805440,6900,6900,6900,6900,0
|
|
20240329,175100,37805440,6900,6900,6900,6900,0
|
|
20240329,175000,37805440,6900,6900,6900,6900,0
|
|
20240329,174900,37805440,6900,6900,6900,6900,0
|
|
20240329,174800,37805440,6900,6900,6900,6900,0
|
|
20240329,174700,37805440,6900,6900,6900,6900,0
|
|
20240329,174600,37805440,6900,6900,6900,6900,0
|
|
20240329,174500,37805440,6900,6900,6900,6900,0
|
|
20240329,174400,37805440,6900,6900,6900,6900,0
|
|
20240329,174300,37805440,6900,6900,6900,6900,0
|
|
20240329,174200,37805440,6900,6900,6900,6900,0
|
|
20240329,174100,37805440,6900,6900,6900,6900,0
|
|
20240329,174000,37805440,6900,6900,6900,6900,0
|
|
20240329,173900,37805440,6900,6900,6900,6900,0
|
|
20240329,173800,37805440,6900,6900,6900,6900,0
|
|
20240329,173700,37805440,6900,6900,6900,6900,30
|
|
20240329,173600,37805440,6900,6900,6900,6900,0
|
|
20240329,173500,37805440,6900,6900,6900,6900,0
|
|
20240329,173400,37805440,6900,6900,6900,6900,0
|
|
20240329,173300,37805440,6900,6900,6900,6900,0
|
|
20240329,173200,37805440,6900,6900,6900,6900,0
|
|
20240329,173100,37805440,6900,6900,6900,6900,0
|
|
20240329,173000,37805440,6900,6900,6900,6900,0
|
|
20240329,172900,37805440,6900,6900,6900,6900,0
|
|
20240329,172800,37805440,6900,6900,6900,6900,0
|
|
20240329,172700,37805440,6900,6900,6900,6900,0
|
|
20240329,172600,37805440,6900,6900,6900,6900,0
|
|
20240329,172500,37805440,6900,6900,6900,6900,0
|
|
20240329,172400,37805440,6900,6900,6900,6900,0
|
|
20240329,172300,37805440,6900,6900,6900,6900,0
|
|
20240329,172200,37805440,6900,6900,6900,6900,0
|
|
20240329,172100,37805440,6900,6900,6900,6900,0
|
|
20240329,172000,37805440,6900,6900,6900,6900,0
|
|
20240329,171900,37805440,6900,6900,6900,6900,0
|
|
20240329,171800,37805440,6900,6900,6900,6900,0
|
|
20240329,171700,37805440,6900,6900,6900,6900,0
|
|
20240329,171600,37805440,6900,6900,6900,6900,0
|
|
20240329,171500,37805440,6900,6900,6900,6900,0
|
|
20240329,171400,37805440,6900,6900,6900,6900,0
|
|
20240329,171300,37805440,6900,6900,6900,6900,0
|
|
20240329,171200,37805440,6900,6900,6900,6900,0
|
|
20240329,171100,37805440,6900,6900,6900,6900,0
|
|
20240329,171000,37805440,6900,6900,6900,6900,0
|
|
20240329,170900,37805440,6900,6900,6900,6900,0
|
|
20240329,170800,37805440,6900,6900,6900,6900,0
|
|
20240329,170700,37805440,6900,6900,6900,6900,30
|
|
20240329,170600,37805440,6900,6900,6900,6900,0
|
|
20240329,170500,37805440,6900,6900,6900,6900,0
|
|
20240329,170400,37805440,6900,6900,6900,6900,0
|
|
20240329,170300,37805440,6900,6900,6900,6900,0
|
|
20240329,170200,37805440,6900,6900,6900,6900,0
|
|
20240329,170100,37805440,6900,6900,6900,6900,0
|
|
20240329,170000,37805440,6900,6900,6900,6900,0
|
|
20240329,165900,37805440,6900,6900,6900,6900,0
|
|
20240329,165800,37805440,6900,6900,6900,6900,0
|
|
20240329,165700,37805440,6900,6900,6900,6900,0
|
|
20240329,165600,37805440,6900,6900,6900,6900,0
|
|
20240329,165500,37805440,6900,6900,6900,6900,0
|
|
20240329,165400,37805440,6900,6900,6900,6900,0
|
|
20240329,165300,37805440,6900,6900,6900,6900,0
|
|
20240329,165200,37805440,6900,6900,6900,6900,0
|
|
20240329,165100,37805440,6900,6900,6900,6900,0
|
|
20240329,165000,37805440,6900,6900,6900,6900,0
|
|
20240329,164900,37805440,6900,6900,6900,6900,0
|
|
20240329,164800,37805440,6900,6900,6900,6900,0
|
|
20240329,164700,37805440,6900,6900,6900,6900,0
|
|
20240329,164600,37805440,6900,6900,6900,6900,0
|
|
20240329,164500,37805440,6900,6900,6900,6900,0
|
|
20240329,164400,37805440,6900,6900,6900,6900,0
|
|
20240329,164300,37805440,6900,6900,6900,6900,0
|
|
20240329,164200,37805440,6900,6900,6900,6900,0
|
|
20240329,164100,37805440,6900,6900,6900,6900,0
|
|
20240329,164000,37805440,6900,6900,6900,6900,0
|
|
20240329,163900,37805440,6900,6900,6900,6900,0
|
|
20240329,163800,37805440,6900,6900,6900,6900,0
|
|
20240329,163700,37805440,6900,6900,6900,6900,30
|
|
20240329,163600,37805440,6900,6900,6900,6900,0
|
|
20240329,163500,37805440,6900,6900,6900,6900,0
|
|
20240329,163400,37805440,6900,6900,6900,6900,0
|
|
20240329,163300,37805440,6900,6900,6900,6900,0
|
|
20240329,163200,37805440,6900,6900,6900,6900,0
|
|
20240329,163100,37805440,6900,6900,6900,6900,0
|
|
20240329,163000,37805440,6900,6900,6900,6900,0
|
|
20240329,162900,37805440,6900,6900,6900,6900,0
|
|
20240329,162800,37805440,6900,6900,6900,6900,0
|
|
20240329,162700,37805440,6900,6900,6900,6900,0
|
|
20240329,162600,37805440,6900,6900,6900,6900,0
|
|
20240329,162500,37805440,6900,6900,6900,6900,0
|
|
20240329,162400,37805440,6900,6900,6900,6900,0
|
|
20240329,162300,37805440,6900,6900,6900,6900,0
|
|
20240329,162200,37805440,6900,6900,6900,6900,0
|
|
20240329,162100,37805440,6900,6900,6900,6900,0
|
|
20240329,162000,37805440,6900,6900,6900,6900,0
|
|
20240329,161900,37805440,6900,6900,6900,6900,0
|
|
20240329,161800,37805440,6900,6900,6900,6900,0
|
|
20240329,161700,37805440,6900,6900,6900,6900,0
|
|
20240329,161600,37805440,6900,6900,6900,6900,0
|
|
20240329,161500,37805440,6900,6900,6900,6900,0
|
|
20240329,161400,37805440,6900,6900,6900,6900,0
|
|
20240329,161300,37805440,6900,6900,6900,6900,0
|
|
20240329,161200,37805440,6900,6900,6900,6900,0
|
|
20240329,161100,37805440,6900,6900,6900,6900,0
|
|
20240329,161000,37805440,6900,6900,6900,6900,0
|
|
20240329,160900,37805440,6900,6900,6900,6900,0
|
|
20240329,160800,37805440,6900,6900,6900,6900,0
|
|
20240329,160700,37805440,6900,6900,6900,6900,30
|
|
20240329,160600,37805440,6900,6900,6900,6900,0
|
|
20240329,160500,37805440,6900,6900,6900,6900,0
|
|
20240329,160400,37805440,6900,6900,6900,6900,0
|
|
20240329,160300,37805440,6900,6900,6900,6900,0
|
|
20240329,160200,37805440,6900,6900,6900,6900,0
|
|
20240329,160100,37805440,6900,6900,6900,6900,0
|
|
20240329,160000,37805440,6900,6900,6900,6900,0
|
|
20240329,155900,37805440,6900,6900,6900,6900,0
|
|
20240329,155800,37805440,6900,6900,6900,6900,0
|
|
20240329,155700,37805440,6900,6900,6900,6900,0
|
|
20240329,155600,37805440,6900,6900,6900,6900,0
|
|
20240329,155500,37805440,6900,6900,6900,6900,0
|
|
20240329,155400,37805440,6900,6900,6900,6900,0
|
|
20240329,155300,37805440,6900,6900,6900,6900,0
|
|
20240329,155200,37805440,6900,6900,6900,6900,0
|
|
20240329,155100,37805440,6900,6900,6900,6900,0
|
|
20240329,155000,37805440,6900,6900,6900,6900,0
|
|
20240329,154900,37805440,6900,6900,6900,6900,0
|
|
20240329,154800,37805440,6900,6900,6900,6900,0
|
|
20240329,154700,37805440,6900,6900,6900,6900,0
|
|
20240329,154600,37805440,6900,6900,6900,6900,0
|
|
20240329,154500,37805440,6900,6900,6900,6900,0
|
|
20240329,154400,37805440,6900,6900,6900,6900,0
|
|
20240329,154300,37805440,6900,6900,6900,6900,0
|
|
20240329,154200,37805440,6900,6900,6900,6900,0
|
|
20240329,154100,37805440,6900,6900,6900,6900,0
|
|
20240329,154000,37805440,6900,6900,6900,6900,0
|
|
20240329,153900,37805440,6900,6900,6900,6900,0
|
|
20240329,153800,37805440,6900,6900,6900,6900,0
|
|
20240329,153700,37805440,6900,6900,6900,6900,30
|
|
20240329,153600,37805440,6900,6900,6900,6900,0
|
|
20240329,153500,37805440,6900,6900,6900,6900,0
|
|
20240329,153400,37805440,6900,6900,6900,6900,0
|
|
20240329,153300,37805440,6900,6900,6900,6900,0
|
|
20240329,153200,37805440,6900,6900,6900,6900,0
|
|
20240329,153100,37805440,6900,6900,6900,6900,0
|
|
20240329,153000,37805440,6900,6900,6900,6900,0
|
|
20240329,152900,37805440,6900,6900,6900,6900,0
|
|
20240329,152800,37805440,6900,6900,6900,6900,0
|
|
20240329,152700,37805440,6900,6900,6900,6900,0
|
|
20240329,152600,37805440,6900,6900,6900,6900,0
|
|
20240329,152500,37805440,6900,6900,6900,6900,0
|
|
20240329,152400,37805440,6900,6900,6900,6900,0
|
|
20240329,152300,37805440,6900,6900,6900,6900,0
|
|
20240329,152200,37805440,6900,6900,6900,6900,0
|
|
20240329,152100,37805440,6900,6900,6900,6900,0
|
|
20240329,152000,37805440,6900,6900,6900,6900,0
|
|
20240329,151900,37805440,6900,6900,6900,6900,0
|
|
20240329,151800,37805440,6900,6900,6900,6900,0
|
|
20240329,151700,37805440,6900,6900,6900,6900,0
|
|
20240329,151600,37805440,6900,6900,6900,6900,0
|
|
20240329,151500,37805440,6900,6900,6900,6900,0
|
|
20240329,151400,37805440,6900,6900,6900,6900,30
|
|
20240329,151300,37598440,6900,6900,6900,6900,0
|
|
20240329,151200,37598440,6900,6900,6900,6900,90
|
|
20240329,151100,36977440,6900,6900,6900,6900,0
|
|
20240329,151000,36977440,6900,6900,6900,6900,0
|
|
20240329,150900,36977440,6900,6900,6900,6900,1
|
|
20240329,150800,36970540,6900,6900,6900,6900,0
|
|
20240329,150700,36970540,6900,6900,6900,6900,0
|
|
20240329,150600,36970540,6900,6900,6900,6900,0
|
|
20240329,150500,36970540,6900,6900,6900,6900,0
|
|
20240329,150400,36970540,6900,6900,6900,6900,0
|
|
20240329,150300,36970540,6900,6900,6900,6900,100
|
|
20240329,150200,36280540,6900,6900,6900,6900,0
|
|
20240329,150100,36280540,6900,6900,6900,6900,0
|
|
20240329,150000,36280540,6900,6900,6900,6900,0
|
|
20240329,145900,36280540,6900,6900,6900,6900,0
|
|
20240329,145800,36280540,6900,6900,6900,6900,0
|
|
20240329,145700,36280540,6900,6900,6900,6900,0
|
|
20240329,145600,36280540,6900,6900,6900,6900,0
|
|
20240329,145500,36280540,6900,6900,6900,6900,0
|
|
20240329,145400,36280540,6900,6900,6900,6900,0
|
|
20240329,145300,36280540,6900,6900,6900,6900,0
|
|
20240329,145200,36280540,6900,6900,6900,6900,0
|
|
20240329,145100,36280540,6900,6900,6900,6900,0
|
|
20240329,145000,36280540,6900,6900,6900,6900,0
|
|
20240329,144900,36280540,6900,6900,6900,6900,0
|
|
20240329,144800,36280540,6900,6900,6900,6900,0
|
|
20240329,144700,36280540,6900,6900,6900,6900,0
|
|
20240329,144600,36280540,6900,6900,6900,6900,0
|
|
20240329,144500,36280540,6900,6900,6900,6900,0
|
|
20240329,144400,36280540,6900,6900,6900,6900,10
|
|
20240329,144300,36211540,6910,6910,6910,6910,221
|
|
20240329,144200,34684430,6910,6910,6910,6910,0
|
|
20240329,144100,34684430,6910,6910,6910,6910,0
|
|
20240329,144000,34684430,6910,6910,6910,6910,0
|
|
20240329,143900,34684430,6910,6910,6910,6910,0
|
|
20240329,143800,34684430,6910,6910,6910,6910,0
|
|
20240329,143700,34684430,6910,6910,6910,6910,0
|
|
20240329,143600,34684430,6910,6910,6910,6910,0
|
|
20240329,143500,34684430,6910,6910,6910,6910,0
|
|
20240329,143400,34684430,6910,6910,6910,6910,0
|
|
20240329,143300,34684430,6910,6910,6910,6910,1
|
|
20240329,143200,34677520,6910,6910,6910,6910,0
|
|
20240329,143100,34677520,6910,6910,6910,6910,0
|
|
20240329,143000,34677520,6910,6910,6910,6910,33
|
|
20240329,142900,34449490,6910,6910,6910,6910,0
|
|
20240329,142800,34449490,6910,6910,6910,6910,0
|
|
20240329,142700,34449490,6910,6910,6910,6910,0
|
|
20240329,142600,34449490,6910,6910,6910,6910,0
|
|
20240329,142500,34449490,6910,6910,6910,6910,0
|
|
20240329,142400,34449490,6910,6910,6910,6910,0
|
|
20240329,142300,34449490,6910,6910,6910,6910,0
|
|
20240329,142200,34449490,6910,6910,6910,6910,0
|
|
20240329,142100,34449490,6910,6910,6910,6910,0
|
|
20240329,142000,34449490,6910,6910,6910,6910,0
|
|
20240329,141900,34449490,6910,6910,6910,6910,0
|
|
20240329,141800,34449490,6910,6910,6910,6910,0
|
|
20240329,141700,34449490,6910,6910,6910,6910,0
|
|
20240329,141600,34449490,6910,6910,6910,6910,0
|
|
20240329,141500,34449490,6910,6910,6910,6910,100
|
|
20240329,141400,33758490,6910,6910,6910,6910,0
|
|
20240329,141300,33758490,6910,6910,6910,6910,0
|
|
20240329,141200,33758490,6910,6910,6910,6910,1300
|
|
20240329,141100,24775490,6910,6910,6910,6910,0
|
|
20240329,141000,24775490,6910,6910,6910,6910,0
|
|
20240329,140900,24775490,6910,6910,6910,6910,0
|
|
20240329,140800,24775490,6910,6910,6910,6910,0
|
|
20240329,140700,24775490,6910,6910,6910,6910,0
|
|
20240329,140600,24775490,6910,6910,6910,6910,2
|
|
20240329,140500,24761670,6910,6910,6910,6910,0
|
|
20240329,140400,24761670,6910,6910,6910,6910,0
|
|
20240329,140300,24761670,6910,6910,6910,6910,1000
|
|
20240329,140200,17851670,6910,6910,6910,6910,0
|
|
20240329,140100,17851670,6910,6910,6910,6910,0
|
|
20240329,140000,17851670,6910,6910,6910,6910,0
|
|
20240329,135900,17851670,6910,6910,6910,6910,0
|
|
20240329,135800,17851670,6910,6910,6910,6910,0
|
|
20240329,135700,17851670,6910,6910,6910,6910,0
|
|
20240329,135600,17851670,6910,6910,6910,6910,0
|
|
20240329,135500,17851670,6910,6910,6910,6910,0
|
|
20240329,135400,17851670,6910,6910,6910,6910,0
|
|
20240329,135300,17851670,6910,6910,6910,6910,0
|
|
20240329,135200,17851670,6910,6910,6910,6910,0
|
|
20240329,135100,17851670,6910,6910,6910,6910,0
|
|
20240329,135000,17851670,6910,6910,6910,6910,0
|
|
20240329,134900,17851670,6910,6910,6910,6910,0
|
|
20240329,134800,17851670,6910,6910,6910,6910,0
|
|
20240329,134700,17851670,6910,6910,6910,6910,0
|
|
20240329,134600,17851670,6910,6910,6910,6910,0
|
|
20240329,134500,17851670,6910,6910,6910,6910,0
|
|
20240329,134400,17851670,6910,6910,6910,6910,0
|
|
20240329,134300,17851670,6910,6910,6910,6910,0
|
|
20240329,134200,17851670,6910,6910,6910,6910,30
|
|
20240329,134100,17644370,6910,6910,6910,6910,0
|
|
20240329,134000,17644370,6910,6910,6910,6910,0
|
|
20240329,133900,17644370,6910,6910,6910,6910,0
|
|
20240329,133800,17644370,6910,6910,6910,6910,0
|
|
20240329,133700,17644370,6910,6910,6910,6910,0
|
|
20240329,133600,17644370,6910,6910,6910,6910,0
|
|
20240329,133500,17644370,6910,6910,6910,6910,0
|
|
20240329,133400,17644370,6910,6910,6910,6910,0
|
|
20240329,133300,17644370,6910,6910,6910,6910,0
|
|
20240329,133200,17644370,6910,6910,6910,6910,0
|
|
20240329,133100,17644370,6910,6910,6910,6910,0
|
|
20240329,133000,17644370,6910,6910,6910,6910,0
|
|
20240329,132900,17644370,6910,6910,6910,6910,0
|
|
20240329,132800,17644370,6910,6910,6910,6910,0
|
|
20240329,132700,17644370,6910,6910,6910,6910,0
|
|
20240329,132600,17644370,6910,6910,6910,6910,0
|
|
20240329,132500,17644370,6910,6910,6910,6910,0
|
|
20240329,132400,17644370,6910,6910,6910,6910,0
|
|
20240329,132300,17644370,6910,6910,6910,6910,0
|
|
20240329,132200,17644370,6910,6910,6910,6910,0
|
|
20240329,132100,17644370,6910,6910,6910,6910,0
|
|
20240329,132000,17644370,6910,6910,6910,6910,0
|
|
20240329,131900,17644370,6910,6910,6910,6910,0
|
|
20240329,131800,17644370,6910,6910,6910,6910,0
|
|
20240329,131700,17644370,6910,6910,6910,6910,0
|
|
20240329,131600,17644370,6910,6910,6910,6910,0
|
|
20240329,131500,17644370,6910,6910,6910,6910,0
|
|
20240329,131400,17644370,6910,6910,6910,6910,0
|
|
20240329,131300,17644370,6910,6910,6910,6910,300
|
|
20240329,131200,15571370,6910,6910,6910,6910,0
|
|
20240329,131100,15571370,6910,6910,6910,6910,0
|
|
20240329,131000,15571370,6910,6910,6910,6910,0
|
|
20240329,130900,15571370,6910,6910,6910,6910,500
|
|
20240329,130800,12116370,6990,6990,6990,6990,0
|
|
20240329,130700,12116370,6990,6990,6990,6990,0
|
|
20240329,130600,12116370,6990,6990,6990,6990,0
|
|
20240329,130500,12116370,6990,6990,6990,6990,0
|
|
20240329,130400,12116370,6990,6990,6990,6990,0
|
|
20240329,130300,12116370,6990,6990,6990,6990,0
|
|
20240329,130200,12116370,6990,6990,6990,6990,0
|
|
20240329,130100,12116370,6990,6990,6990,6990,0
|
|
20240329,130000,12116370,6990,6990,6990,6990,0
|
|
20240329,125900,12116370,6990,6990,6990,6990,0
|
|
20240329,125800,12116370,6990,6990,6990,6990,0
|
|
20240329,125700,12116370,6990,6990,6990,6990,0
|
|
20240329,125600,12116370,6990,6990,6990,6990,0
|
|
20240329,125500,12116370,6990,6990,6990,6990,0
|
|
20240329,125400,12116370,6990,6990,6990,6990,0
|
|
20240329,125300,12116370,6990,6990,6990,6990,0
|
|
20240329,125200,12116370,6990,6990,6990,6990,0
|
|
20240329,125100,12116370,6990,6990,6990,6990,0
|
|
20240329,125000,12116370,6990,6990,6990,6990,0
|
|
20240329,124900,12116370,6990,6990,6990,6990,0
|
|
20240329,124800,12116370,6990,6990,6990,6990,0
|
|
20240329,124700,12116370,6990,6990,6990,6990,0
|
|
20240329,124600,12116370,6990,6990,6990,6990,0
|
|
20240329,124500,12116370,6990,6990,6990,6990,0
|
|
20240329,124400,12116370,6990,6990,6990,6990,0
|
|
20240329,124300,12116370,6990,6990,6990,6990,0
|
|
20240329,124200,12116370,6990,6990,6990,6990,0
|
|
20240329,124100,12116370,6990,6990,6990,6990,0
|
|
20240329,124000,12116370,6990,6990,6990,6990,0
|
|
20240329,123900,12116370,6990,6990,6990,6990,0
|
|
20240329,123800,12116370,6990,6990,6990,6990,0
|
|
20240329,123700,12116370,6990,6990,6990,6990,0
|
|
20240329,123600,12116370,6990,6990,6990,6990,0
|
|
20240329,123500,12116370,6990,6990,6990,6990,0
|
|
20240329,123400,12116370,6990,6990,6990,6990,0
|
|
20240329,123300,12116370,6990,6990,6990,6990,0
|
|
20240329,123200,12116370,6990,6990,6990,6990,144
|
|
20240329,123100,11109810,6990,6990,6990,6990,0
|
|
20240329,123000,11109810,6990,6990,6990,6990,0
|
|
20240329,122900,11109810,6990,6990,6990,6990,0
|
|
20240329,122800,11109810,6990,6990,6990,6990,0
|
|
20240329,122700,11109810,6990,6990,6990,6990,0
|
|
20240329,122600,11109810,6990,6990,6990,6990,0
|
|
20240329,122500,11109810,6990,6990,6990,6990,0
|
|
20240329,122400,11109810,6990,6990,6990,6990,0
|
|
20240329,122300,11109810,6990,6990,6990,6990,0
|
|
20240329,122200,11109810,6990,6990,6990,6990,0
|
|
20240329,122100,11109810,6990,6990,6990,6990,0
|
|
20240329,122000,11109810,6990,6990,6990,6990,0
|
|
20240329,121900,11109810,6990,6990,6990,6990,0
|
|
20240329,121800,11109810,6990,6990,6990,6990,0
|
|
20240329,121700,11109810,6990,6990,6990,6990,0
|
|
20240329,121600,11109810,6990,6990,6990,6990,0
|
|
20240329,121500,11109810,6990,6990,6990,6990,0
|
|
20240329,121400,11109810,6990,6990,6990,6990,0
|
|
20240329,121300,11109810,6990,6990,6990,6990,0
|
|
20240329,121200,11109810,6990,6990,6990,6990,0
|
|
20240329,121100,11109810,6990,6990,6990,6990,0
|
|
20240329,121000,11109810,6990,6990,6990,6990,0
|
|
20240329,120900,11109810,6990,6990,6990,6990,0
|
|
20240329,120800,11109810,6990,6990,6990,6990,0
|
|
20240329,120700,11109810,6990,6990,6990,6990,0
|
|
20240329,120600,11109810,6990,6990,6990,6990,0
|
|
20240329,120500,11109810,6990,6990,6990,6990,0
|
|
20240329,120400,11109810,6990,6990,6990,6990,0
|
|
20240329,120300,11109810,6990,6990,6990,6990,0
|
|
20240329,120200,11109810,6990,6990,6990,6990,0
|
|
20240329,120100,11109810,6990,6990,6990,6990,0
|
|
20240329,120000,11109810,6990,6990,6990,6990,0
|
|
20240329,115900,11109810,6990,6990,6990,6990,0
|
|
20240329,115800,11109810,6990,6990,6990,6990,0
|
|
20240329,115700,11109810,6990,6990,6990,6990,0
|
|
20240329,115600,11109810,6990,6990,6990,6990,0
|
|
20240329,115500,11109810,6990,6990,6990,6990,0
|
|
20240329,115400,11109810,6990,6990,6990,6990,0
|
|
20240329,115300,11109810,6990,6990,6990,6990,0
|
|
20240329,115200,11109810,6990,6990,6990,6990,0
|
|
20240329,115100,11109810,6990,6990,6990,6990,0
|
|
20240329,115000,11109810,6990,6990,6990,6990,0
|
|
20240329,114900,11109810,6990,6990,6990,6990,0
|
|
20240329,114800,11109810,6990,6990,6990,6990,0
|
|
20240329,114700,11109810,6990,6990,6990,6990,0
|
|
20240329,114600,11109810,6990,6990,6990,6990,0
|
|
20240329,114500,11109810,6990,6990,6990,6990,0
|
|
20240329,114400,11109810,6990,6990,6990,6990,0
|
|
20240329,114300,11109810,6990,6990,6990,6990,0
|
|
20240329,114200,11109810,6990,6990,6990,6990,0
|
|
20240329,114100,11109810,6990,6990,6990,6990,0
|
|
20240329,114000,11109810,6990,6990,6990,6990,0
|
|
20240329,113900,11109810,6990,6990,6990,6990,0
|
|
20240329,113800,11109810,6990,6990,6990,6990,0
|
|
20240329,113700,11109810,6990,6990,6990,6990,0
|
|
20240329,113600,11109810,6990,6990,6990,6990,0
|
|
20240329,113500,11109810,6990,6990,6990,6990,0
|
|
20240329,113400,11109810,6990,6990,6990,6990,0
|
|
20240329,113300,11109810,6990,6990,6990,6990,0
|
|
20240329,113200,11109810,6990,6990,6990,6990,0
|
|
20240329,113100,11109810,6990,6990,6990,6990,0
|
|
20240329,113000,11109810,6990,6990,6990,6990,0
|
|
20240329,112900,11109810,6990,6990,6990,6990,0
|
|
20240329,112800,11109810,6990,6990,6990,6990,0
|
|
20240329,112700,11109810,6990,6990,6990,6990,0
|
|
20240329,112600,11109810,6990,6990,6990,6990,0
|
|
20240329,112500,11109810,6990,6990,6990,6990,0
|
|
20240329,112400,11109810,6990,6990,6990,6990,0
|
|
20240329,112300,11109810,6990,6990,6990,6990,0
|
|
20240329,112200,11109810,6990,6990,6990,6990,0
|
|
20240329,112100,11109810,6990,6990,6990,6990,0
|
|
20240329,112000,11109810,6990,6990,6990,6990,0
|
|
20240329,111900,11109810,6990,6990,6990,6990,0
|
|
20240329,111800,11109810,6990,6990,6990,6990,0
|
|
20240329,111700,11109810,6990,6990,6990,6990,0
|
|
20240329,111600,11109810,6990,6990,6990,6990,0
|
|
20240329,111500,11109810,6990,6990,6990,6990,0
|
|
20240329,111400,11109810,6990,6990,6990,6990,0
|
|
20240329,111300,11109810,6990,6990,6990,6990,0
|
|
20240329,111200,11109810,6990,6990,6990,6990,0
|
|
20240329,111100,11109810,6990,6990,6990,6990,0
|
|
20240329,111000,11109810,6990,6990,6990,6990,0
|
|
20240329,110900,11109810,6990,6990,6990,6990,0
|
|
20240329,110800,11109810,6990,6990,6990,6990,0
|
|
20240329,110700,11109810,6990,6990,6990,6990,0
|
|
20240329,110600,11109810,6990,6990,6990,6990,0
|
|
20240329,110500,11109810,6990,6990,6990,6990,0
|
|
20240329,110400,11109810,6990,6990,6990,6990,0
|
|
20240329,110300,11109810,6990,6990,6990,6990,0
|
|
20240329,110200,11109810,6990,6990,6990,6990,0
|
|
20240329,110100,11109810,6990,6990,6990,6990,0
|
|
20240329,110000,11109810,6990,6990,6990,6990,0
|
|
20240329,105900,11109810,6990,6990,6990,6990,0
|
|
20240329,105800,11109810,6990,6990,6990,6990,0
|
|
20240329,105700,11109810,6990,6990,6990,6990,0
|
|
20240329,105600,11109810,6990,6990,6990,6990,0
|
|
20240329,105500,11109810,6990,6990,6990,6990,1
|
|
20240329,105400,11102820,6990,6990,6990,6990,0
|
|
20240329,105300,11102820,6990,6990,6990,6990,0
|
|
20240329,105200,11102820,6990,6990,6990,6990,0
|
|
20240329,105100,11102820,6990,6990,6990,6990,0
|
|
20240329,105000,11102820,6990,6990,6990,6990,0
|
|
20240329,104900,11102820,6990,6990,6990,6990,0
|
|
20240329,104800,11102820,6990,6990,6990,6990,0
|
|
20240329,104700,11102820,6990,6990,6990,6990,0
|
|
20240329,104600,11102820,6990,6990,6990,6990,0
|
|
20240329,104500,11102820,6990,6990,6990,6990,0
|
|
20240329,104400,11102820,6990,6990,6990,6990,0
|
|
20240329,104300,11102820,6990,6990,6990,6990,0
|
|
20240329,104200,11102820,6990,6990,6990,6990,0
|
|
20240329,104100,11102820,6990,6990,6990,6990,0
|
|
20240329,104000,11102820,6990,6990,6990,6990,0
|
|
20240329,103900,11102820,6990,6990,6990,6990,0
|
|
20240329,103800,11102820,6990,6990,6990,6990,0
|
|
20240329,103700,11102820,6990,6990,6990,6990,0
|
|
20240329,103600,11102820,6990,6990,6990,6990,0
|
|
20240329,103500,11102820,6990,6990,6990,6990,0
|
|
20240329,103400,11102820,6990,6990,6990,6990,0
|
|
20240329,103300,11102820,6990,6990,6990,6990,0
|
|
20240329,103200,11102820,6990,6990,6990,6990,0
|
|
20240329,103100,11102820,6990,6990,6990,6990,0
|
|
20240329,103000,11102820,6990,6990,6990,6990,0
|
|
20240329,102900,11102820,6990,6990,6990,6990,0
|
|
20240329,102800,11102820,6990,6990,6990,6990,0
|
|
20240329,102700,11102820,6990,6990,6990,6990,0
|
|
20240329,102600,11102820,6990,6990,6990,6990,0
|
|
20240329,102500,11102820,6990,6990,6990,6990,0
|
|
20240329,102400,11102820,6990,6990,6990,6990,0
|
|
20240329,102300,11102820,6990,6990,6990,6990,0
|
|
20240329,102200,11102820,6990,6990,6990,6990,0
|
|
20240329,102100,11102820,6990,6990,6990,6990,0
|
|
20240329,102000,11102820,6990,6990,6990,6990,0
|
|
20240329,101900,11102820,6990,6990,6990,6990,0
|
|
20240329,101800,11102820,6990,6990,6990,6990,0
|
|
20240329,101700,11102820,6990,6990,6990,6990,0
|
|
20240329,101600,11102820,6990,6990,6990,6990,0
|
|
20240329,101500,11102820,6990,6990,6990,6990,380
|
|
20240329,101400,8446620,6990,6990,6990,6990,98
|
|
20240329,101300,7761600,6990,6990,6990,6990,0
|
|
20240329,101200,7761600,6990,6990,6990,6990,0
|
|
20240329,101100,7761600,6990,6990,6990,6990,0
|
|
20240329,101000,7761600,6990,6990,6990,6990,0
|
|
20240329,100900,7761600,6990,6990,6990,6990,0
|
|
20240329,100800,7761600,6990,6990,6990,6990,0
|
|
20240329,100700,7761600,6990,6990,6990,6990,600
|
|
20240329,100600,3567600,6990,6990,6990,6990,0
|
|
20240329,100500,3567600,6990,6990,6990,6990,0
|
|
20240329,100400,3567600,6990,6990,6990,6990,0
|
|
20240329,100300,3567600,6990,6990,6990,6990,0
|
|
20240329,100200,3567600,6990,6990,6990,6990,400
|
|
20240329,100100,771600,7000,7000,7000,7000,0
|
|
20240329,100000,771600,7000,7000,7000,7000,0
|
|
20240329,095900,771600,7000,7000,7000,7000,0
|
|
20240329,095800,771600,7000,7000,7000,7000,0
|
|
20240329,095700,771600,7000,7000,7000,7000,0
|
|
20240329,095600,771600,7000,7000,7000,7000,0
|
|
20240329,095500,771600,7000,7000,7000,7000,0
|
|
20240329,095400,771600,7000,7000,7000,7000,0
|
|
20240329,095300,771600,7000,7000,7000,7000,0
|
|
20240329,095200,771600,7000,7000,7000,7000,0
|
|
20240329,095100,771600,7000,7000,7000,7000,0
|
|
20240329,095000,771600,7000,7000,7000,7000,0
|
|
20240329,094900,771600,7000,7000,7000,7000,0
|
|
20240329,094800,771600,7000,7000,7000,7000,0
|
|
20240329,094700,771600,7000,7000,7000,7000,0
|
|
20240329,094600,771600,7000,7000,7000,7000,0
|
|
20240329,094500,771600,7000,7000,7000,7000,0
|
|
20240329,094400,771600,7000,7000,7000,7000,0
|
|
20240329,094300,771600,7000,7000,7000,7000,0
|
|
20240329,094200,771600,7000,7000,7000,7000,0
|
|
20240329,094100,771600,7000,7000,7000,7000,0
|
|
20240329,094000,771600,7000,7000,7000,7000,0
|
|
20240329,093900,771600,7000,7000,7000,7000,0
|
|
20240329,093800,771600,7000,7000,7000,7000,0
|
|
20240329,093700,771600,7000,7000,7000,7000,0
|
|
20240329,093600,771600,7000,7000,7000,7000,0
|
|
20240329,093500,771600,7000,7000,7000,7000,0
|
|
20240329,093400,771600,7000,7000,7000,7000,0
|
|
20240329,093300,771600,7000,7000,7000,7000,0
|
|
20240329,093200,771600,7000,7000,7000,7000,0
|
|
20240329,093100,771600,7000,7000,7000,7000,0
|
|
20240329,093000,771600,7000,7000,7000,7000,0
|
|
20240329,092900,771600,7000,7000,7000,7000,1
|
|
20240329,092800,764600,6860,6860,6860,6860,0
|
|
20240329,092700,764600,6860,6860,6860,6860,0
|
|
20240329,092600,764600,6860,6860,6860,6860,0
|
|
20240329,092500,764600,6860,6860,6860,6860,0
|
|
20240329,092400,764600,6860,6860,6860,6860,5
|
|
20240329,092300,730300,6860,6860,6860,6860,0
|
|
20240329,092200,730300,6860,6860,6860,6860,5
|
|
20240329,092100,696000,7000,7000,7000,7000,0
|
|
20240329,092000,696000,7000,7000,7000,7000,0
|
|
20240329,091900,696000,7000,7000,7000,7000,0
|
|
20240329,091800,696000,7000,7000,7000,7000,0
|
|
20240329,091700,696000,7000,7000,7000,7000,0
|
|
20240329,091600,696000,7000,7000,7000,7000,0
|
|
20240329,091500,696000,7000,7000,7000,7000,0
|
|
20240329,091400,696000,7000,7000,7000,7000,0
|
|
20240329,091300,696000,7000,7000,7000,7000,0
|
|
20240329,091200,696000,7000,7000,7000,7000,1
|
|
20240329,091100,689000,6820,6820,6820,6820,100
|
|
20240329,091000,7000,7000,7000,7000,7000,0
|
|
20240329,090900,7000,7000,7000,7000,7000,0
|
|
20240329,090800,7000,7000,7000,7000,7000,0
|
|
20240329,090700,7000,7000,7000,7000,7000,0
|
|
20240329,090600,7000,7000,7000,7000,7000,0
|
|
20240329,090500,7000,7000,7000,7000,7000,0
|
|
20240329,090400,7000,7000,7000,7000,7000,0
|
|
20240329,090300,7000,7000,7000,7000,7000,0
|
|
20240329,090200,7000,7000,7000,7000,7000,1
|
|
20240329,090100,0,7000,7000,7000,7000,0
|
|
20240329,090000,0,7000,7000,7000,7000,0
|