696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,203300,50750760,6720,6720,6720,6720,658
|
|
20240319,203200,50750760,6720,6720,6720,6720,0
|
|
20240319,203100,50750760,6720,6720,6720,6720,0
|
|
20240319,203000,50750760,6720,6720,6720,6720,0
|
|
20240319,202900,50750760,6720,6720,6720,6720,0
|
|
20240319,202800,50750760,6720,6720,6720,6720,0
|
|
20240319,202700,50750760,6720,6720,6720,6720,0
|
|
20240319,202600,50750760,6720,6720,6720,6720,0
|
|
20240319,202500,50750760,6720,6720,6720,6720,0
|
|
20240319,202400,50750760,6720,6720,6720,6720,0
|
|
20240319,202300,50750760,6720,6720,6720,6720,0
|
|
20240319,202200,50750760,6720,6720,6720,6720,0
|
|
20240319,202100,50750760,6720,6720,6720,6720,0
|
|
20240319,202000,50750760,6720,6720,6720,6720,0
|
|
20240319,201900,50750760,6720,6720,6720,6720,0
|
|
20240319,201800,50750760,6720,6720,6720,6720,0
|
|
20240319,201700,50750760,6720,6720,6720,6720,0
|
|
20240319,201600,50750760,6720,6720,6720,6720,0
|
|
20240319,201500,50750760,6720,6720,6720,6720,0
|
|
20240319,201400,50750760,6720,6720,6720,6720,0
|
|
20240319,201300,50750760,6720,6720,6720,6720,0
|
|
20240319,201200,50750760,6720,6720,6720,6720,0
|
|
20240319,201100,50750760,6720,6720,6720,6720,0
|
|
20240319,201000,50750760,6720,6720,6720,6720,0
|
|
20240319,200900,50750760,6720,6720,6720,6720,0
|
|
20240319,200800,50750760,6720,6720,6720,6720,0
|
|
20240319,200700,50750760,6720,6720,6720,6720,0
|
|
20240319,200600,50750760,6720,6720,6720,6720,0
|
|
20240319,200500,50750760,6720,6720,6720,6720,0
|
|
20240319,200400,50750760,6720,6720,6720,6720,0
|
|
20240319,200300,50750760,6720,6720,6720,6720,658
|
|
20240319,200200,50750760,6720,6720,6720,6720,0
|
|
20240319,200100,50750760,6720,6720,6720,6720,0
|
|
20240319,200000,50750760,6720,6720,6720,6720,0
|
|
20240319,195900,50750760,6720,6720,6720,6720,0
|
|
20240319,195800,50750760,6720,6720,6720,6720,0
|
|
20240319,195700,50750760,6720,6720,6720,6720,0
|
|
20240319,195600,50750760,6720,6720,6720,6720,0
|
|
20240319,195500,50750760,6720,6720,6720,6720,0
|
|
20240319,195400,50750760,6720,6720,6720,6720,0
|
|
20240319,195300,50750760,6720,6720,6720,6720,0
|
|
20240319,195200,50750760,6720,6720,6720,6720,0
|
|
20240319,195100,50750760,6720,6720,6720,6720,0
|
|
20240319,195000,50750760,6720,6720,6720,6720,0
|
|
20240319,194900,50750760,6720,6720,6720,6720,0
|
|
20240319,194800,50750760,6720,6720,6720,6720,0
|
|
20240319,194700,50750760,6720,6720,6720,6720,0
|
|
20240319,194600,50750760,6720,6720,6720,6720,0
|
|
20240319,194500,50750760,6720,6720,6720,6720,0
|
|
20240319,194400,50750760,6720,6720,6720,6720,0
|
|
20240319,194300,50750760,6720,6720,6720,6720,0
|
|
20240319,194200,50750760,6720,6720,6720,6720,0
|
|
20240319,194100,50750760,6720,6720,6720,6720,0
|
|
20240319,194000,50750760,6720,6720,6720,6720,0
|
|
20240319,193900,50750760,6720,6720,6720,6720,0
|
|
20240319,193800,50750760,6720,6720,6720,6720,0
|
|
20240319,193700,50750760,6720,6720,6720,6720,0
|
|
20240319,193600,50750760,6720,6720,6720,6720,0
|
|
20240319,193500,50750760,6720,6720,6720,6720,0
|
|
20240319,193400,50750760,6720,6720,6720,6720,0
|
|
20240319,193300,50750760,6720,6720,6720,6720,658
|
|
20240319,193200,50750760,6720,6720,6720,6720,0
|
|
20240319,193100,50750760,6720,6720,6720,6720,0
|
|
20240319,193000,50750760,6720,6720,6720,6720,0
|
|
20240319,192900,50750760,6720,6720,6720,6720,0
|
|
20240319,192800,50750760,6720,6720,6720,6720,0
|
|
20240319,192700,50750760,6720,6720,6720,6720,0
|
|
20240319,192600,50750760,6720,6720,6720,6720,0
|
|
20240319,192500,50750760,6720,6720,6720,6720,0
|
|
20240319,192400,50750760,6720,6720,6720,6720,0
|
|
20240319,192300,50750760,6720,6720,6720,6720,0
|
|
20240319,192200,50750760,6720,6720,6720,6720,0
|
|
20240319,192100,50750760,6720,6720,6720,6720,0
|
|
20240319,192000,50750760,6720,6720,6720,6720,0
|
|
20240319,191900,50750760,6720,6720,6720,6720,0
|
|
20240319,191800,50750760,6720,6720,6720,6720,0
|
|
20240319,191700,50750760,6720,6720,6720,6720,0
|
|
20240319,191600,50750760,6720,6720,6720,6720,0
|
|
20240319,191500,50750760,6720,6720,6720,6720,0
|
|
20240319,191400,50750760,6720,6720,6720,6720,0
|
|
20240319,191300,50750760,6720,6720,6720,6720,0
|
|
20240319,191200,50750760,6720,6720,6720,6720,0
|
|
20240319,191100,50750760,6720,6720,6720,6720,0
|
|
20240319,191000,50750760,6720,6720,6720,6720,0
|
|
20240319,190900,50750760,6720,6720,6720,6720,0
|
|
20240319,190800,50750760,6720,6720,6720,6720,0
|
|
20240319,190700,50750760,6720,6720,6720,6720,0
|
|
20240319,190600,50750760,6720,6720,6720,6720,0
|
|
20240319,190500,50750760,6720,6720,6720,6720,0
|
|
20240319,190400,50750760,6720,6720,6720,6720,0
|
|
20240319,190300,50750760,6720,6720,6720,6720,658
|
|
20240319,190200,50750760,6720,6720,6720,6720,0
|
|
20240319,190100,50750760,6720,6720,6720,6720,0
|
|
20240319,190000,50750760,6720,6720,6720,6720,0
|
|
20240319,185900,50750760,6720,6720,6720,6720,0
|
|
20240319,185800,50750760,6720,6720,6720,6720,0
|
|
20240319,185700,50750760,6720,6720,6720,6720,0
|
|
20240319,185600,50750760,6720,6720,6720,6720,0
|
|
20240319,185500,50750760,6720,6720,6720,6720,0
|
|
20240319,185400,50750760,6720,6720,6720,6720,0
|
|
20240319,185300,50750760,6720,6720,6720,6720,0
|
|
20240319,185200,50750760,6720,6720,6720,6720,0
|
|
20240319,185100,50750760,6720,6720,6720,6720,0
|
|
20240319,185000,50750760,6720,6720,6720,6720,0
|
|
20240319,184900,50750760,6720,6720,6720,6720,0
|
|
20240319,184800,50750760,6720,6720,6720,6720,0
|
|
20240319,184700,50750760,6720,6720,6720,6720,0
|
|
20240319,184600,50750760,6720,6720,6720,6720,0
|
|
20240319,184500,50750760,6720,6720,6720,6720,0
|
|
20240319,184400,50750760,6720,6720,6720,6720,0
|
|
20240319,184300,50750760,6720,6720,6720,6720,0
|
|
20240319,184200,50750760,6720,6720,6720,6720,0
|
|
20240319,184100,50750760,6720,6720,6720,6720,0
|
|
20240319,184000,50750760,6720,6720,6720,6720,0
|
|
20240319,183900,50750760,6720,6720,6720,6720,0
|
|
20240319,183800,50750760,6720,6720,6720,6720,0
|
|
20240319,183700,50750760,6720,6720,6720,6720,0
|
|
20240319,183600,50750760,6720,6720,6720,6720,0
|
|
20240319,183500,50750760,6720,6720,6720,6720,0
|
|
20240319,183400,50750760,6720,6720,6720,6720,0
|
|
20240319,183300,50750760,6720,6720,6720,6720,658
|
|
20240319,183200,50750760,6720,6720,6720,6720,0
|
|
20240319,183100,50750760,6720,6720,6720,6720,0
|
|
20240319,183000,50750760,6720,6720,6720,6720,0
|
|
20240319,182900,50750760,6720,6720,6720,6720,0
|
|
20240319,182800,50750760,6720,6720,6720,6720,0
|
|
20240319,182700,50750760,6720,6720,6720,6720,0
|
|
20240319,182600,50750760,6720,6720,6720,6720,0
|
|
20240319,182500,50750760,6720,6720,6720,6720,0
|
|
20240319,182400,50750760,6720,6720,6720,6720,0
|
|
20240319,182300,50750760,6720,6720,6720,6720,0
|
|
20240319,182200,50750760,6720,6720,6720,6720,0
|
|
20240319,182100,50750760,6720,6720,6720,6720,0
|
|
20240319,182000,50750760,6720,6720,6720,6720,0
|
|
20240319,181900,50750760,6720,6720,6720,6720,0
|
|
20240319,181800,50750760,6720,6720,6720,6720,0
|
|
20240319,181700,50750760,6720,6720,6720,6720,0
|
|
20240319,181600,50750760,6720,6720,6720,6720,0
|
|
20240319,181500,50750760,6720,6720,6720,6720,0
|
|
20240319,181400,50750760,6720,6720,6720,6720,0
|
|
20240319,181300,50750760,6720,6720,6720,6720,0
|
|
20240319,181200,50750760,6720,6720,6720,6720,0
|
|
20240319,181100,50750760,6720,6720,6720,6720,0
|
|
20240319,181000,50750760,6720,6720,6720,6720,0
|
|
20240319,180900,50750760,6720,6720,6720,6720,0
|
|
20240319,180800,50750760,6720,6720,6720,6720,0
|
|
20240319,180700,50750760,6720,6720,6720,6720,0
|
|
20240319,180600,50750760,6720,6720,6720,6720,0
|
|
20240319,180500,50750760,6720,6720,6720,6720,0
|
|
20240319,180400,50750760,6720,6720,6720,6720,0
|
|
20240319,180300,50750760,6720,6720,6720,6720,658
|
|
20240319,180200,50750760,6720,6720,6720,6720,0
|
|
20240319,180100,50750760,6720,6720,6720,6720,0
|
|
20240319,180000,50750760,6720,6720,6720,6720,0
|
|
20240319,175900,50750760,6720,6720,6720,6720,0
|
|
20240319,175800,50750760,6720,6720,6720,6720,0
|
|
20240319,175700,50750760,6720,6720,6720,6720,0
|
|
20240319,175600,50750760,6720,6720,6720,6720,0
|
|
20240319,175500,50750760,6720,6720,6720,6720,0
|
|
20240319,175400,50750760,6720,6720,6720,6720,0
|
|
20240319,175300,50750760,6720,6720,6720,6720,0
|
|
20240319,175200,50750760,6720,6720,6720,6720,0
|
|
20240319,175100,50750760,6720,6720,6720,6720,0
|
|
20240319,175000,50750760,6720,6720,6720,6720,0
|
|
20240319,174900,50750760,6720,6720,6720,6720,0
|
|
20240319,174800,50750760,6720,6720,6720,6720,0
|
|
20240319,174700,50750760,6720,6720,6720,6720,0
|
|
20240319,174600,50750760,6720,6720,6720,6720,0
|
|
20240319,174500,50750760,6720,6720,6720,6720,0
|
|
20240319,174400,50750760,6720,6720,6720,6720,0
|
|
20240319,174300,50750760,6720,6720,6720,6720,0
|
|
20240319,174200,50750760,6720,6720,6720,6720,0
|
|
20240319,174100,50750760,6720,6720,6720,6720,0
|
|
20240319,174000,50750760,6720,6720,6720,6720,0
|
|
20240319,173900,50750760,6720,6720,6720,6720,0
|
|
20240319,173800,50750760,6720,6720,6720,6720,0
|
|
20240319,173700,50750760,6720,6720,6720,6720,0
|
|
20240319,173600,50750760,6720,6720,6720,6720,0
|
|
20240319,173500,50750760,6720,6720,6720,6720,0
|
|
20240319,173400,50750760,6720,6720,6720,6720,0
|
|
20240319,173300,50750760,6720,6720,6720,6720,658
|
|
20240319,173200,50750760,6720,6720,6720,6720,0
|
|
20240319,173100,50750760,6720,6720,6720,6720,0
|
|
20240319,173000,50750760,6720,6720,6720,6720,0
|
|
20240319,172900,50750760,6720,6720,6720,6720,0
|
|
20240319,172800,50750760,6720,6720,6720,6720,0
|
|
20240319,172700,50750760,6720,6720,6720,6720,0
|
|
20240319,172600,50750760,6720,6720,6720,6720,0
|
|
20240319,172500,50750760,6720,6720,6720,6720,0
|
|
20240319,172400,50750760,6720,6720,6720,6720,0
|
|
20240319,172300,50750760,6720,6720,6720,6720,0
|
|
20240319,172200,50750760,6720,6720,6720,6720,0
|
|
20240319,172100,50750760,6720,6720,6720,6720,0
|
|
20240319,172000,50750760,6720,6720,6720,6720,0
|
|
20240319,171900,50750760,6720,6720,6720,6720,0
|
|
20240319,171800,50750760,6720,6720,6720,6720,0
|
|
20240319,171700,50750760,6720,6720,6720,6720,0
|
|
20240319,171600,50750760,6720,6720,6720,6720,0
|
|
20240319,171500,50750760,6720,6720,6720,6720,0
|
|
20240319,171400,50750760,6720,6720,6720,6720,0
|
|
20240319,171300,50750760,6720,6720,6720,6720,0
|
|
20240319,171200,50750760,6720,6720,6720,6720,0
|
|
20240319,171100,50750760,6720,6720,6720,6720,0
|
|
20240319,171000,50750760,6720,6720,6720,6720,0
|
|
20240319,170900,50750760,6720,6720,6720,6720,0
|
|
20240319,170800,50750760,6720,6720,6720,6720,0
|
|
20240319,170700,50750760,6720,6720,6720,6720,0
|
|
20240319,170600,50750760,6720,6720,6720,6720,0
|
|
20240319,170500,50750760,6720,6720,6720,6720,0
|
|
20240319,170400,50750760,6720,6720,6720,6720,0
|
|
20240319,170300,50750760,6720,6720,6720,6720,658
|
|
20240319,170200,50750760,6720,6720,6720,6720,0
|
|
20240319,170100,50750760,6720,6720,6720,6720,0
|
|
20240319,170000,50750760,6720,6720,6720,6720,0
|
|
20240319,165900,50750760,6720,6720,6720,6720,0
|
|
20240319,165800,50750760,6720,6720,6720,6720,0
|
|
20240319,165700,50750760,6720,6720,6720,6720,0
|
|
20240319,165600,50750760,6720,6720,6720,6720,0
|
|
20240319,165500,50750760,6720,6720,6720,6720,0
|
|
20240319,165400,50750760,6720,6720,6720,6720,0
|
|
20240319,165300,50750760,6720,6720,6720,6720,0
|
|
20240319,165200,50750760,6720,6720,6720,6720,0
|
|
20240319,165100,50750760,6720,6720,6720,6720,0
|
|
20240319,165000,50750760,6720,6720,6720,6720,0
|
|
20240319,164900,50750760,6720,6720,6720,6720,0
|
|
20240319,164800,50750760,6720,6720,6720,6720,0
|
|
20240319,164700,50750760,6720,6720,6720,6720,0
|
|
20240319,164600,50750760,6720,6720,6720,6720,0
|
|
20240319,164500,50750760,6720,6720,6720,6720,0
|
|
20240319,164400,50750760,6720,6720,6720,6720,0
|
|
20240319,164300,50750760,6720,6720,6720,6720,0
|
|
20240319,164200,50750760,6720,6720,6720,6720,0
|
|
20240319,164100,50750760,6720,6720,6720,6720,0
|
|
20240319,164000,50750760,6720,6720,6720,6720,0
|
|
20240319,163900,50750760,6720,6720,6720,6720,0
|
|
20240319,163800,50750760,6720,6720,6720,6720,0
|
|
20240319,163700,50750760,6720,6720,6720,6720,0
|
|
20240319,163600,50750760,6720,6720,6720,6720,0
|
|
20240319,163500,50750760,6720,6720,6720,6720,0
|
|
20240319,163400,50750760,6720,6720,6720,6720,0
|
|
20240319,163300,50750760,6720,6720,6720,6720,658
|
|
20240319,163200,50750760,6720,6720,6720,6720,0
|
|
20240319,163100,50750760,6720,6720,6720,6720,0
|
|
20240319,163000,50750760,6720,6720,6720,6720,0
|
|
20240319,162900,50750760,6720,6720,6720,6720,0
|
|
20240319,162800,50750760,6720,6720,6720,6720,0
|
|
20240319,162700,50750760,6720,6720,6720,6720,0
|
|
20240319,162600,50750760,6720,6720,6720,6720,0
|
|
20240319,162500,50750760,6720,6720,6720,6720,0
|
|
20240319,162400,50750760,6720,6720,6720,6720,0
|
|
20240319,162300,50750760,6720,6720,6720,6720,0
|
|
20240319,162200,50750760,6720,6720,6720,6720,0
|
|
20240319,162100,50750760,6720,6720,6720,6720,0
|
|
20240319,162000,50750760,6720,6720,6720,6720,0
|
|
20240319,161900,50750760,6720,6720,6720,6720,0
|
|
20240319,161800,50750760,6720,6720,6720,6720,0
|
|
20240319,161700,50750760,6720,6720,6720,6720,0
|
|
20240319,161600,50750760,6720,6720,6720,6720,0
|
|
20240319,161500,50750760,6720,6720,6720,6720,0
|
|
20240319,161400,50750760,6720,6720,6720,6720,0
|
|
20240319,161300,50750760,6720,6720,6720,6720,0
|
|
20240319,161200,50750760,6720,6720,6720,6720,0
|
|
20240319,161100,50750760,6720,6720,6720,6720,0
|
|
20240319,161000,50750760,6720,6720,6720,6720,0
|
|
20240319,160900,50750760,6720,6720,6720,6720,0
|
|
20240319,160800,50750760,6720,6720,6720,6720,0
|
|
20240319,160700,50750760,6720,6720,6720,6720,0
|
|
20240319,160600,50750760,6720,6720,6720,6720,0
|
|
20240319,160500,50750760,6720,6720,6720,6720,0
|
|
20240319,160400,50750760,6720,6720,6720,6720,0
|
|
20240319,160300,50750760,6720,6720,6720,6720,658
|
|
20240319,160200,50750760,6720,6720,6720,6720,0
|
|
20240319,160100,50750760,6720,6720,6720,6720,0
|
|
20240319,160000,50750760,6720,6720,6720,6720,0
|
|
20240319,155900,50750760,6720,6720,6720,6720,0
|
|
20240319,155800,50750760,6720,6720,6720,6720,0
|
|
20240319,155700,50750760,6720,6720,6720,6720,0
|
|
20240319,155600,50750760,6720,6720,6720,6720,0
|
|
20240319,155500,50750760,6720,6720,6720,6720,0
|
|
20240319,155400,50750760,6720,6720,6720,6720,0
|
|
20240319,155300,50750760,6720,6720,6720,6720,0
|
|
20240319,155200,50750760,6720,6720,6720,6720,0
|
|
20240319,155100,50750760,6720,6720,6720,6720,0
|
|
20240319,155000,50750760,6720,6720,6720,6720,0
|
|
20240319,154900,50750760,6720,6720,6720,6720,0
|
|
20240319,154800,50750760,6720,6720,6720,6720,0
|
|
20240319,154700,50750760,6720,6720,6720,6720,0
|
|
20240319,154600,50750760,6720,6720,6720,6720,0
|
|
20240319,154500,50750760,6720,6720,6720,6720,0
|
|
20240319,154400,50750760,6720,6720,6720,6720,0
|
|
20240319,154300,50750760,6720,6720,6720,6720,0
|
|
20240319,154200,50750760,6720,6720,6720,6720,0
|
|
20240319,154100,50750760,6720,6720,6720,6720,0
|
|
20240319,154000,50750760,6720,6720,6720,6720,0
|
|
20240319,153900,50750760,6720,6720,6720,6720,0
|
|
20240319,153800,50750760,6720,6720,6720,6720,0
|
|
20240319,153700,50750760,6720,6720,6720,6720,0
|
|
20240319,153600,50750760,6720,6720,6720,6720,0
|
|
20240319,153500,50750760,6720,6720,6720,6720,0
|
|
20240319,153400,50750760,6720,6720,6720,6720,0
|
|
20240319,153300,50750760,6720,6720,6720,6720,658
|
|
20240319,153200,50750760,6720,6720,6720,6720,0
|
|
20240319,153100,50750760,6720,6720,6720,6720,0
|
|
20240319,153000,50750760,6720,6720,6720,6720,658
|
|
20240319,152900,46329000,6700,6700,6700,6700,0
|
|
20240319,152800,46329000,6700,6700,6700,6700,0
|
|
20240319,152700,46329000,6700,6700,6700,6700,0
|
|
20240319,152600,46329000,6700,6700,6700,6700,0
|
|
20240319,152500,46329000,6700,6700,6700,6700,0
|
|
20240319,152400,46329000,6700,6700,6700,6700,0
|
|
20240319,152300,46329000,6700,6700,6700,6700,0
|
|
20240319,152200,46329000,6700,6700,6700,6700,0
|
|
20240319,152100,46329000,6700,6700,6700,6700,0
|
|
20240319,152000,46329000,6700,6700,6700,6700,0
|
|
20240319,151900,46329000,6700,6700,6700,6700,0
|
|
20240319,151800,46329000,6700,6700,6700,6700,0
|
|
20240319,151700,46329000,6700,6700,6700,6700,2
|
|
20240319,151600,46315600,6720,6720,6720,6720,0
|
|
20240319,151500,46315600,6720,6720,6720,6720,0
|
|
20240319,151400,46315600,6720,6720,6720,6720,0
|
|
20240319,151300,46315600,6720,6720,6720,6720,0
|
|
20240319,151200,46315600,6720,6720,6720,6720,0
|
|
20240319,151100,46315600,6720,6720,6720,6720,0
|
|
20240319,151000,46315600,6720,6720,6720,6720,0
|
|
20240319,150900,46315600,6720,6720,6720,6720,0
|
|
20240319,150800,46315600,6720,6700,6720,6700,11
|
|
20240319,150700,46241880,6700,6700,6700,6700,0
|
|
20240319,150600,46241880,6700,6700,6700,6700,0
|
|
20240319,150500,46241880,6700,6700,6700,6700,0
|
|
20240319,150400,46241880,6700,6700,6700,6700,0
|
|
20240319,150300,46241880,6700,6700,6700,6700,0
|
|
20240319,150200,46241880,6700,6700,6700,6700,0
|
|
20240319,150100,46241880,6700,6700,6700,6700,0
|
|
20240319,150000,46241880,6700,6700,6700,6700,0
|
|
20240319,145900,46241880,6700,6700,6700,6700,0
|
|
20240319,145800,46241880,6700,6700,6700,6700,1
|
|
20240319,145700,46235180,6720,6720,6720,6720,0
|
|
20240319,145600,46235180,6720,6720,6720,6720,0
|
|
20240319,145500,46235180,6720,6720,6720,6720,0
|
|
20240319,145400,46235180,6720,6720,6720,6720,0
|
|
20240319,145300,46235180,6720,6720,6720,6720,0
|
|
20240319,145200,46235180,6720,6720,6720,6720,0
|
|
20240319,145100,46235180,6720,6720,6720,6720,0
|
|
20240319,145000,46235180,6720,6720,6720,6720,0
|
|
20240319,144900,46235180,6720,6720,6720,6720,0
|
|
20240319,144800,46235180,6720,6650,6720,6650,18
|
|
20240319,144700,46115100,6600,6670,6670,6600,902
|
|
20240319,144600,40130960,6720,6720,6720,6720,0
|
|
20240319,144500,40130960,6720,6720,6720,6720,0
|
|
20240319,144400,40130960,6720,6720,6720,6720,0
|
|
20240319,144300,40130960,6720,6720,6720,6720,0
|
|
20240319,144200,40130960,6720,6720,6720,6720,0
|
|
20240319,144100,40130960,6720,6720,6720,6720,0
|
|
20240319,144000,40130960,6720,6720,6720,6720,0
|
|
20240319,143900,40130960,6720,6720,6720,6720,0
|
|
20240319,143800,40130960,6720,6720,6720,6720,0
|
|
20240319,143700,40130960,6720,6720,6720,6720,0
|
|
20240319,143600,40130960,6720,6720,6720,6720,0
|
|
20240319,143500,40130960,6720,6720,6720,6720,0
|
|
20240319,143400,40130960,6720,6720,6720,6720,4
|
|
20240319,143300,40104080,6720,6690,6720,6690,96
|
|
20240319,143200,39461810,6720,6710,6720,6710,91
|
|
20240319,143100,38851190,6720,6720,6720,6720,0
|
|
20240319,143000,38851190,6720,6720,6720,6720,0
|
|
20240319,142900,38851190,6720,6720,6720,6720,0
|
|
20240319,142800,38851190,6720,6720,6720,6720,0
|
|
20240319,142700,38851190,6720,6720,6720,6720,0
|
|
20240319,142600,38851190,6720,6720,6720,6720,0
|
|
20240319,142500,38851190,6720,6720,6720,6720,0
|
|
20240319,142400,38851190,6720,6720,6720,6720,0
|
|
20240319,142300,38851190,6720,6720,6720,6720,0
|
|
20240319,142200,38851190,6720,6720,6720,6720,0
|
|
20240319,142100,38851190,6720,6720,6720,6720,0
|
|
20240319,142000,38851190,6720,6720,6720,6720,0
|
|
20240319,141900,38851190,6720,6720,6720,6720,0
|
|
20240319,141800,38851190,6720,6720,6720,6720,0
|
|
20240319,141700,38851190,6720,6720,6720,6720,0
|
|
20240319,141600,38851190,6720,6720,6720,6720,0
|
|
20240319,141500,38851190,6720,6720,6720,6720,0
|
|
20240319,141400,38851190,6720,6720,6720,6720,0
|
|
20240319,141300,38851190,6720,6720,6720,6720,0
|
|
20240319,141200,38851190,6720,6720,6720,6720,0
|
|
20240319,141100,38851190,6720,6720,6720,6720,0
|
|
20240319,141000,38851190,6720,6720,6720,6720,0
|
|
20240319,140900,38851190,6720,6720,6720,6720,0
|
|
20240319,140800,38851190,6720,6720,6720,6720,0
|
|
20240319,140700,38851190,6720,6690,6720,6690,17
|
|
20240319,140600,38737430,6730,6730,6730,6730,0
|
|
20240319,140500,38737430,6730,6730,6730,6730,0
|
|
20240319,140400,38737430,6730,6730,6730,6730,0
|
|
20240319,140300,38737430,6730,6690,6730,6690,79
|
|
20240319,140200,38208110,6700,6700,6700,6700,1
|
|
20240319,140100,38201410,6690,6690,6690,6690,0
|
|
20240319,140000,38201410,6690,6690,6690,6690,0
|
|
20240319,135900,38201410,6690,6690,6690,6690,0
|
|
20240319,135800,38201410,6690,6690,6690,6690,14
|
|
20240319,135700,38107750,6700,6700,6700,6700,1
|
|
20240319,135600,38101050,6690,6690,6690,6690,0
|
|
20240319,135500,38101050,6690,6690,6690,6690,0
|
|
20240319,135400,38101050,6690,6690,6690,6690,0
|
|
20240319,135300,38101050,6690,6690,6690,6690,1
|
|
20240319,135200,38094360,6690,6690,6690,6690,1
|
|
20240319,135100,38087670,6690,6700,6700,6690,346
|
|
20240319,135000,35769590,6700,6700,6700,6700,0
|
|
20240319,134900,35769590,6700,6700,6700,6700,2
|
|
20240319,134800,35756190,6700,6700,6700,6700,58
|
|
20240319,134700,35367590,6710,6710,6710,6710,0
|
|
20240319,134600,35367590,6710,6710,6710,6710,1600
|
|
20240319,134500,24631590,6700,6700,6700,6700,0
|
|
20240319,134400,24631590,6700,6700,6700,6700,0
|
|
20240319,134300,24631590,6700,6700,6700,6700,0
|
|
20240319,134200,24631590,6700,6700,6700,6700,21
|
|
20240319,134100,24490890,6710,6710,6710,6710,0
|
|
20240319,134000,24490890,6710,6710,6710,6710,0
|
|
20240319,133900,24490890,6710,6710,6710,6710,0
|
|
20240319,133800,24490890,6710,6710,6710,6710,0
|
|
20240319,133700,24490890,6710,6710,6710,6710,0
|
|
20240319,133600,24490890,6710,6710,6710,6710,0
|
|
20240319,133500,24490890,6710,6710,6710,6710,0
|
|
20240319,133400,24490890,6710,6710,6710,6710,0
|
|
20240319,133300,24490890,6710,6710,6710,6710,0
|
|
20240319,133200,24490890,6710,6710,6710,6710,0
|
|
20240319,133100,24490890,6710,6710,6710,6710,0
|
|
20240319,133000,24490890,6710,6710,6710,6710,0
|
|
20240319,132900,24490890,6710,6710,6710,6710,0
|
|
20240319,132800,24490890,6710,6710,6710,6710,0
|
|
20240319,132700,24490890,6710,6710,6710,6710,0
|
|
20240319,132600,24490890,6710,6710,6710,6710,0
|
|
20240319,132500,24490890,6710,6710,6710,6710,0
|
|
20240319,132400,24490890,6710,6710,6710,6710,0
|
|
20240319,132300,24490890,6710,6710,6710,6710,0
|
|
20240319,132200,24490890,6710,6710,6710,6710,0
|
|
20240319,132100,24490890,6710,6710,6710,6710,0
|
|
20240319,132000,24490890,6710,6710,6710,6710,0
|
|
20240319,131900,24490890,6710,6710,6710,6710,0
|
|
20240319,131800,24490890,6710,6710,6710,6710,0
|
|
20240319,131700,24490890,6710,6710,6710,6710,0
|
|
20240319,131600,24490890,6710,6710,6710,6710,0
|
|
20240319,131500,24490890,6710,6710,6710,6710,0
|
|
20240319,131400,24490890,6710,6710,6710,6710,0
|
|
20240319,131300,24490890,6710,6710,6710,6710,2
|
|
20240319,131200,24477470,6700,6700,6700,6700,0
|
|
20240319,131100,24477470,6700,6700,6700,6700,0
|
|
20240319,131000,24477470,6700,6700,6700,6700,0
|
|
20240319,130900,24477470,6700,6700,6700,6700,5
|
|
20240319,130800,24443970,6700,6700,6700,6700,5
|
|
20240319,130700,24410470,6700,6710,6710,6700,104
|
|
20240319,130600,23712670,6720,6720,6720,6720,5
|
|
20240319,130500,23679070,6720,6720,6720,6720,0
|
|
20240319,130400,23679070,6720,6720,6720,6720,0
|
|
20240319,130300,23679070,6720,6720,6720,6720,0
|
|
20240319,130200,23679070,6720,6720,6720,6720,0
|
|
20240319,130100,23679070,6720,6720,6720,6720,0
|
|
20240319,130000,23679070,6720,6720,6720,6720,1
|
|
20240319,125900,23672350,6720,6720,6720,6720,1
|
|
20240319,125800,23665630,6710,6710,6710,6710,0
|
|
20240319,125700,23665630,6710,6710,6710,6710,0
|
|
20240319,125600,23665630,6710,6710,6710,6710,47
|
|
20240319,125500,23350260,6720,6720,6720,6720,0
|
|
20240319,125400,23350260,6720,6720,6720,6720,0
|
|
20240319,125300,23350260,6720,6720,6720,6720,0
|
|
20240319,125200,23350260,6720,6720,6720,6720,0
|
|
20240319,125100,23350260,6720,6720,6720,6720,0
|
|
20240319,125000,23350260,6720,6720,6720,6720,0
|
|
20240319,124900,23350260,6720,6720,6720,6720,0
|
|
20240319,124800,23350260,6720,6720,6720,6720,0
|
|
20240319,124700,23350260,6720,6720,6720,6720,0
|
|
20240319,124600,23350260,6720,6720,6720,6720,0
|
|
20240319,124500,23350260,6720,6720,6720,6720,0
|
|
20240319,124400,23350260,6720,6720,6720,6720,0
|
|
20240319,124300,23350260,6720,6720,6720,6720,0
|
|
20240319,124200,23350260,6720,6720,6720,6720,27
|
|
20240319,124100,23168820,6720,6700,6720,6700,27
|
|
20240319,124000,22987430,6700,6710,6710,6700,51
|
|
20240319,123900,22645230,6720,6720,6720,6720,0
|
|
20240319,123800,22645230,6720,6720,6720,6720,0
|
|
20240319,123700,22645230,6720,6720,6720,6720,0
|
|
20240319,123600,22645230,6720,6720,6720,6720,0
|
|
20240319,123500,22645230,6720,6720,6720,6720,0
|
|
20240319,123400,22645230,6720,6720,6720,6720,0
|
|
20240319,123300,22645230,6720,6720,6720,6720,0
|
|
20240319,123200,22645230,6720,6720,6720,6720,50
|
|
20240319,123100,22309230,6730,6730,6730,6730,0
|
|
20240319,123000,22309230,6730,6730,6730,6730,0
|
|
20240319,122900,22309230,6730,6730,6730,6730,0
|
|
20240319,122800,22309230,6730,6730,6730,6730,0
|
|
20240319,122700,22309230,6730,6730,6730,6730,0
|
|
20240319,122600,22309230,6730,6730,6730,6730,0
|
|
20240319,122500,22309230,6730,6730,6730,6730,0
|
|
20240319,122400,22309230,6730,6730,6730,6730,0
|
|
20240319,122300,22309230,6730,6730,6730,6730,0
|
|
20240319,122200,22309230,6730,6730,6730,6730,0
|
|
20240319,122100,22309230,6730,6730,6730,6730,0
|
|
20240319,122000,22309230,6730,6730,6730,6730,0
|
|
20240319,121900,22309230,6730,6730,6730,6730,0
|
|
20240319,121800,22309230,6730,6730,6730,6730,0
|
|
20240319,121700,22309230,6730,6730,6730,6730,0
|
|
20240319,121600,22309230,6730,6730,6730,6730,0
|
|
20240319,121500,22309230,6730,6730,6730,6730,0
|
|
20240319,121400,22309230,6730,6730,6730,6730,0
|
|
20240319,121300,22309230,6730,6730,6730,6730,0
|
|
20240319,121200,22309230,6730,6730,6730,6730,0
|
|
20240319,121100,22309230,6730,6730,6730,6730,1
|
|
20240319,121000,22302500,6700,6700,6700,6700,79
|
|
20240319,120900,21773200,6700,6690,6700,6690,311
|
|
20240319,120800,19689610,6690,6700,6700,6690,104
|
|
20240319,120700,18992850,6700,6700,6700,6700,0
|
|
20240319,120600,18992850,6700,6700,6700,6700,22
|
|
20240319,120500,18845450,6700,6700,6700,6700,0
|
|
20240319,120400,18845450,6700,6700,6700,6700,0
|
|
20240319,120300,18845450,6700,6700,6700,6700,0
|
|
20240319,120200,18845450,6700,6700,6700,6700,0
|
|
20240319,120100,18845450,6700,6700,6700,6700,0
|
|
20240319,120000,18845450,6700,6700,6700,6700,0
|
|
20240319,115900,18845450,6700,6700,6700,6700,0
|
|
20240319,115800,18845450,6700,6700,6700,6700,0
|
|
20240319,115700,18845450,6700,6700,6700,6700,0
|
|
20240319,115600,18845450,6700,6700,6700,6700,5
|
|
20240319,115500,18811950,6740,6740,6740,6740,0
|
|
20240319,115400,18811950,6740,6740,6740,6740,0
|
|
20240319,115300,18811950,6740,6740,6740,6740,0
|
|
20240319,115200,18811950,6740,6740,6740,6740,0
|
|
20240319,115100,18811950,6740,6740,6740,6740,0
|
|
20240319,115000,18811950,6740,6740,6740,6740,0
|
|
20240319,114900,18811950,6740,6740,6740,6740,0
|
|
20240319,114800,18811950,6740,6740,6740,6740,0
|
|
20240319,114700,18811950,6740,6740,6740,6740,0
|
|
20240319,114600,18811950,6740,6740,6740,6740,0
|
|
20240319,114500,18811950,6740,6740,6740,6740,0
|
|
20240319,114400,18811950,6740,6740,6740,6740,0
|
|
20240319,114300,18811950,6740,6740,6740,6740,0
|
|
20240319,114200,18811950,6740,6740,6740,6740,0
|
|
20240319,114100,18811950,6740,6740,6740,6740,0
|
|
20240319,114000,18811950,6740,6740,6740,6740,0
|
|
20240319,113900,18811950,6740,6740,6740,6740,0
|
|
20240319,113800,18811950,6740,6740,6740,6740,0
|
|
20240319,113700,18811950,6740,6740,6740,6740,0
|
|
20240319,113600,18811950,6740,6740,6740,6740,0
|
|
20240319,113500,18811950,6740,6740,6740,6740,0
|
|
20240319,113400,18811950,6740,6740,6740,6740,0
|
|
20240319,113300,18811950,6740,6740,6740,6740,0
|
|
20240319,113200,18811950,6740,6740,6740,6740,0
|
|
20240319,113100,18811950,6740,6740,6740,6740,0
|
|
20240319,113000,18811950,6740,6740,6740,6740,0
|
|
20240319,112900,18811950,6740,6730,6740,6730,3
|
|
20240319,112800,18791750,6700,6700,6700,6700,0
|
|
20240319,112700,18791750,6700,6700,6700,6700,0
|
|
20240319,112600,18791750,6700,6710,6710,6700,80
|
|
20240319,112500,18255150,6740,6740,6740,6740,0
|
|
20240319,112400,18255150,6740,6740,6740,6740,0
|
|
20240319,112300,18255150,6740,6730,6740,6730,20
|
|
20240319,112200,18120360,6740,6740,6740,6740,0
|
|
20240319,112100,18120360,6740,6740,6740,6740,0
|
|
20240319,112000,18120360,6740,6740,6740,6740,0
|
|
20240319,111900,18120360,6740,6740,6740,6740,0
|
|
20240319,111800,18120360,6740,6740,6740,6740,0
|
|
20240319,111700,18120360,6740,6740,6740,6740,32
|
|
20240319,111600,17904680,6740,6740,6740,6740,1
|
|
20240319,111500,17897940,6740,6740,6740,6740,0
|
|
20240319,111400,17897940,6740,6740,6740,6740,0
|
|
20240319,111300,17897940,6740,6740,6740,6740,1
|
|
20240319,111200,17891200,6740,6740,6740,6740,8
|
|
20240319,111100,17837280,6740,6740,6740,6740,8
|
|
20240319,111000,17783360,6740,6740,6740,6740,200
|
|
20240319,110900,16435360,6730,6730,6730,6730,10
|
|
20240319,110800,16368060,6740,6740,6740,6740,0
|
|
20240319,110700,16368060,6740,6740,6740,6740,0
|
|
20240319,110600,16368060,6740,6720,6740,6720,218
|
|
20240319,110500,14899880,6740,6740,6740,6740,0
|
|
20240319,110400,14899880,6740,6740,6740,6740,0
|
|
20240319,110300,14899880,6740,6740,6740,6740,0
|
|
20240319,110200,14899880,6740,6740,6740,6740,0
|
|
20240319,110100,14899880,6740,6740,6740,6740,0
|
|
20240319,110000,14899880,6740,6740,6740,6740,0
|
|
20240319,105900,14899880,6740,6740,6740,6740,0
|
|
20240319,105800,14899880,6740,6740,6740,6740,0
|
|
20240319,105700,14899880,6740,6740,6740,6740,0
|
|
20240319,105600,14899880,6740,6740,6740,6740,0
|
|
20240319,105500,14899880,6740,6740,6740,6740,0
|
|
20240319,105400,14899880,6740,6740,6740,6740,0
|
|
20240319,105300,14899880,6740,6740,6740,6740,0
|
|
20240319,105200,14899880,6740,6740,6740,6740,0
|
|
20240319,105100,14899880,6740,6740,6740,6740,0
|
|
20240319,105000,14899880,6740,6740,6740,6740,0
|
|
20240319,104900,14899880,6740,6740,6740,6740,0
|
|
20240319,104800,14899880,6740,6740,6740,6740,0
|
|
20240319,104700,14899880,6740,6740,6740,6740,0
|
|
20240319,104600,14899880,6740,6740,6740,6740,0
|
|
20240319,104500,14899880,6740,6740,6740,6740,0
|
|
20240319,104400,14899880,6740,6740,6740,6740,0
|
|
20240319,104300,14899880,6740,6740,6740,6740,0
|
|
20240319,104200,14899880,6740,6740,6740,6740,0
|
|
20240319,104100,14899880,6740,6740,6740,6740,0
|
|
20240319,104000,14899880,6740,6730,6740,6730,3
|
|
20240319,103900,14879680,6700,6710,6710,6700,76
|
|
20240319,103800,14369980,6750,6750,6750,6750,0
|
|
20240319,103700,14369980,6750,6750,6750,6750,0
|
|
20240319,103600,14369980,6750,6750,6750,6750,0
|
|
20240319,103500,14369980,6750,6750,6750,6750,0
|
|
20240319,103400,14369980,6750,6750,6750,6750,0
|
|
20240319,103300,14369980,6750,6710,6750,6710,4
|
|
20240319,103200,14343070,6710,6710,6710,6710,2
|
|
20240319,103100,14329650,6720,6730,6730,6720,48
|
|
20240319,103000,14006860,6730,6730,6730,6730,0
|
|
20240319,102900,14006860,6730,6730,6730,6730,0
|
|
20240319,102800,14006860,6730,6730,6730,6730,0
|
|
20240319,102700,14006860,6730,6730,6730,6730,1
|
|
20240319,102600,14000130,6750,6750,6750,6750,0
|
|
20240319,102500,14000130,6750,6750,6750,6750,0
|
|
20240319,102400,14000130,6750,6740,6750,6740,2
|
|
20240319,102300,13986640,6730,6730,6730,6730,0
|
|
20240319,102200,13986640,6730,6730,6730,6730,1
|
|
20240319,102100,13979910,6750,6750,6750,6750,0
|
|
20240319,102000,13979910,6750,6750,6750,6750,0
|
|
20240319,101900,13979910,6750,6750,6750,6750,0
|
|
20240319,101800,13979910,6750,6750,6750,6750,1
|
|
20240319,101700,13973160,6720,6720,6720,6720,0
|
|
20240319,101600,13973160,6720,6720,6720,6720,0
|
|
20240319,101500,13973160,6720,6720,6720,6720,0
|
|
20240319,101400,13973160,6720,6720,6720,6720,0
|
|
20240319,101300,13973160,6720,6720,6720,6720,10
|
|
20240319,101200,13905960,6750,6750,6750,6750,0
|
|
20240319,101100,13905960,6750,6750,6750,6750,0
|
|
20240319,101000,13905960,6750,6750,6750,6750,0
|
|
20240319,100900,13905960,6750,6750,6750,6750,2
|
|
20240319,100800,13892460,6750,6750,6750,6750,0
|
|
20240319,100700,13892460,6750,6750,6750,6750,5
|
|
20240319,100600,13858710,6750,6710,6750,6710,302
|
|
20240319,100500,11832220,6750,6750,6750,6750,0
|
|
20240319,100400,11832220,6750,6750,6750,6750,0
|
|
20240319,100300,11832220,6750,6750,6750,6750,0
|
|
20240319,100200,11832220,6750,6750,6750,6750,0
|
|
20240319,100100,11832220,6750,6750,6750,6750,0
|
|
20240319,100000,11832220,6750,6750,6750,6750,0
|
|
20240319,095900,11832220,6750,6750,6750,6750,0
|
|
20240319,095800,11832220,6750,6750,6750,6750,0
|
|
20240319,095700,11832220,6750,6750,6750,6750,0
|
|
20240319,095600,11832220,6750,6750,6750,6750,1
|
|
20240319,095500,11825470,6750,6750,6750,6750,0
|
|
20240319,095400,11825470,6750,6750,6750,6750,0
|
|
20240319,095300,11825470,6750,6750,6750,6750,0
|
|
20240319,095200,11825470,6750,6750,6750,6750,1
|
|
20240319,095100,11818720,6750,6750,6750,6750,0
|
|
20240319,095000,11818720,6750,6750,6750,6750,0
|
|
20240319,094900,11818720,6750,6750,6750,6750,10
|
|
20240319,094800,11751220,6750,6750,6750,6750,10
|
|
20240319,094700,11683720,6750,6750,6750,6750,0
|
|
20240319,094600,11683720,6750,6740,6750,6740,4
|
|
20240319,094500,11656750,6710,6710,6710,6710,0
|
|
20240319,094400,11656750,6710,6710,6710,6710,42
|
|
20240319,094300,11374930,6740,6740,6740,6740,0
|
|
20240319,094200,11374930,6740,6740,6740,6740,0
|
|
20240319,094100,11374930,6740,6740,6740,6740,5
|
|
20240319,094000,11341230,6740,6740,6740,6740,10
|
|
20240319,093900,11273830,6750,6750,6750,6750,0
|
|
20240319,093800,11273830,6750,6750,6750,6750,0
|
|
20240319,093700,11273830,6750,6750,6750,6750,0
|
|
20240319,093600,11273830,6750,6750,6750,6750,0
|
|
20240319,093500,11273830,6750,6750,6750,6750,0
|
|
20240319,093400,11273830,6750,6750,6750,6750,0
|
|
20240319,093300,11273830,6750,6750,6750,6750,0
|
|
20240319,093200,11273830,6750,6750,6750,6750,0
|
|
20240319,093100,11273830,6750,6720,6750,6720,7
|
|
20240319,093000,11226670,6730,6730,6730,6730,0
|
|
20240319,092900,11226670,6730,6730,6730,6730,0
|
|
20240319,092800,11226670,6730,6730,6730,6730,1
|
|
20240319,092700,11219940,6740,6720,6740,6720,31
|
|
20240319,092600,11011550,6670,6670,6670,6670,300
|
|
20240319,092500,9010550,6730,6730,6730,6730,0
|
|
20240319,092400,9010550,6730,6730,6730,6730,0
|
|
20240319,092300,9010550,6730,6730,6730,6730,0
|
|
20240319,092200,9010550,6730,6730,6730,6730,0
|
|
20240319,092100,9010550,6730,6730,6730,6730,0
|
|
20240319,092000,9010550,6730,6730,6730,6730,0
|
|
20240319,091900,9010550,6730,6730,6730,6730,0
|
|
20240319,091800,9010550,6730,6730,6730,6730,0
|
|
20240319,091700,9010550,6730,6730,6730,6730,0
|
|
20240319,091600,9010550,6730,6730,6730,6730,0
|
|
20240319,091500,9010550,6730,6730,6730,6730,0
|
|
20240319,091400,9010550,6730,6730,6730,6730,0
|
|
20240319,091300,9010550,6730,6730,6730,6730,0
|
|
20240319,091200,9010550,6730,6730,6730,6730,0
|
|
20240319,091100,9010550,6730,6730,6730,6730,0
|
|
20240319,091000,9010550,6730,6730,6730,6730,0
|
|
20240319,090900,9010550,6730,6730,6730,6730,0
|
|
20240319,090800,9010550,6730,6670,6730,6650,652
|
|
20240319,090700,4672370,6690,6690,6690,6690,0
|
|
20240319,090600,4672370,6690,6690,6690,6690,2
|
|
20240319,090500,4658990,6700,6700,6700,6700,0
|
|
20240319,090400,4658990,6700,6700,6700,6700,1
|
|
20240319,090300,4652290,6700,6710,6710,6700,234
|
|
20240319,090200,3084480,6720,6720,6720,6720,417
|
|
20240319,090100,282240,6720,6720,6720,6720,0
|
|
20240319,090000,282240,6720,6720,6720,6720,42
|