606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,190300,30459640,15580,15580,15580,15580,2
|
|
20240304,190200,30459640,15580,15580,15580,15580,0
|
|
20240304,190100,30459640,15580,15580,15580,15580,0
|
|
20240304,190000,30459640,15580,15580,15580,15580,0
|
|
20240304,185900,30459640,15580,15580,15580,15580,0
|
|
20240304,185800,30459640,15580,15580,15580,15580,0
|
|
20240304,185700,30459640,15580,15580,15580,15580,0
|
|
20240304,185600,30459640,15580,15580,15580,15580,0
|
|
20240304,185500,30459640,15580,15580,15580,15580,0
|
|
20240304,185400,30459640,15580,15580,15580,15580,0
|
|
20240304,185300,30459640,15580,15580,15580,15580,0
|
|
20240304,185200,30459640,15580,15580,15580,15580,0
|
|
20240304,185100,30459640,15580,15580,15580,15580,0
|
|
20240304,185000,30459640,15580,15580,15580,15580,0
|
|
20240304,184900,30459640,15580,15580,15580,15580,0
|
|
20240304,184800,30459640,15580,15580,15580,15580,0
|
|
20240304,184700,30459640,15580,15580,15580,15580,0
|
|
20240304,184600,30459640,15580,15580,15580,15580,0
|
|
20240304,184500,30459640,15580,15580,15580,15580,0
|
|
20240304,184400,30459640,15580,15580,15580,15580,0
|
|
20240304,184300,30459640,15580,15580,15580,15580,0
|
|
20240304,184200,30459640,15580,15580,15580,15580,0
|
|
20240304,184100,30459640,15580,15580,15580,15580,0
|
|
20240304,184000,30459640,15580,15580,15580,15580,0
|
|
20240304,183900,30459640,15580,15580,15580,15580,0
|
|
20240304,183800,30459640,15580,15580,15580,15580,0
|
|
20240304,183700,30459640,15580,15580,15580,15580,0
|
|
20240304,183600,30459640,15580,15580,15580,15580,0
|
|
20240304,183500,30459640,15580,15580,15580,15580,0
|
|
20240304,183400,30459640,15580,15580,15580,15580,0
|
|
20240304,183300,30459640,15580,15580,15580,15580,2
|
|
20240304,183200,30459640,15580,15580,15580,15580,0
|
|
20240304,183100,30459640,15580,15580,15580,15580,0
|
|
20240304,183000,30459640,15580,15580,15580,15580,0
|
|
20240304,182900,30459640,15580,15580,15580,15580,0
|
|
20240304,182800,30459640,15580,15580,15580,15580,0
|
|
20240304,182700,30459640,15580,15580,15580,15580,0
|
|
20240304,182600,30459640,15580,15580,15580,15580,0
|
|
20240304,182500,30459640,15580,15580,15580,15580,0
|
|
20240304,182400,30459640,15580,15580,15580,15580,0
|
|
20240304,182300,30459640,15580,15580,15580,15580,0
|
|
20240304,182200,30459640,15580,15580,15580,15580,0
|
|
20240304,182100,30459640,15580,15580,15580,15580,0
|
|
20240304,182000,30459640,15580,15580,15580,15580,0
|
|
20240304,181900,30459640,15580,15580,15580,15580,0
|
|
20240304,181800,30459640,15580,15580,15580,15580,0
|
|
20240304,181700,30459640,15580,15580,15580,15580,0
|
|
20240304,181600,30459640,15580,15580,15580,15580,0
|
|
20240304,181500,30459640,15580,15580,15580,15580,0
|
|
20240304,181400,30459640,15580,15580,15580,15580,0
|
|
20240304,181300,30459640,15580,15580,15580,15580,0
|
|
20240304,181200,30459640,15580,15580,15580,15580,0
|
|
20240304,181100,30459640,15580,15580,15580,15580,0
|
|
20240304,181000,30459640,15580,15580,15580,15580,0
|
|
20240304,180900,30459640,15580,15580,15580,15580,0
|
|
20240304,180800,30459640,15580,15580,15580,15580,0
|
|
20240304,180700,30459640,15580,15580,15580,15580,0
|
|
20240304,180600,30459640,15580,15580,15580,15580,0
|
|
20240304,180500,30459640,15580,15580,15580,15580,0
|
|
20240304,180400,30459640,15580,15580,15580,15580,0
|
|
20240304,180300,30459640,15580,15580,15580,15580,2
|
|
20240304,180200,30459640,15580,15580,15580,15580,0
|
|
20240304,180100,30459640,15580,15580,15580,15580,0
|
|
20240304,180000,30459640,15580,15580,15580,15580,0
|
|
20240304,175900,30459640,15580,15580,15580,15580,0
|
|
20240304,175800,30459640,15580,15580,15580,15580,0
|
|
20240304,175700,30459640,15580,15580,15580,15580,0
|
|
20240304,175600,30459640,15580,15580,15580,15580,0
|
|
20240304,175500,30459640,15580,15580,15580,15580,0
|
|
20240304,175400,30459640,15580,15580,15580,15580,0
|
|
20240304,175300,30459640,15580,15580,15580,15580,0
|
|
20240304,175200,30459640,15580,15580,15580,15580,0
|
|
20240304,175100,30459640,15580,15580,15580,15580,0
|
|
20240304,175000,30459640,15580,15580,15580,15580,0
|
|
20240304,174900,30459640,15580,15580,15580,15580,0
|
|
20240304,174800,30459640,15580,15580,15580,15580,0
|
|
20240304,174700,30459640,15580,15580,15580,15580,0
|
|
20240304,174600,30459640,15580,15580,15580,15580,0
|
|
20240304,174500,30459640,15580,15580,15580,15580,0
|
|
20240304,174400,30459640,15580,15580,15580,15580,0
|
|
20240304,174300,30459640,15580,15580,15580,15580,0
|
|
20240304,174200,30459640,15580,15580,15580,15580,0
|
|
20240304,174100,30459640,15580,15580,15580,15580,0
|
|
20240304,174000,30459640,15580,15580,15580,15580,0
|
|
20240304,173900,30459640,15580,15580,15580,15580,0
|
|
20240304,173800,30459640,15580,15580,15580,15580,0
|
|
20240304,173700,30459640,15580,15580,15580,15580,0
|
|
20240304,173600,30459640,15580,15580,15580,15580,0
|
|
20240304,173500,30459640,15580,15580,15580,15580,0
|
|
20240304,173400,30459640,15580,15580,15580,15580,0
|
|
20240304,173300,30459640,15580,15580,15580,15580,2
|
|
20240304,173200,30459640,15580,15580,15580,15580,0
|
|
20240304,173100,30459640,15580,15580,15580,15580,0
|
|
20240304,173000,30459640,15580,15580,15580,15580,0
|
|
20240304,172900,30459640,15580,15580,15580,15580,0
|
|
20240304,172800,30459640,15580,15580,15580,15580,0
|
|
20240304,172700,30459640,15580,15580,15580,15580,0
|
|
20240304,172600,30459640,15580,15580,15580,15580,0
|
|
20240304,172500,30459640,15580,15580,15580,15580,0
|
|
20240304,172400,30459640,15580,15580,15580,15580,0
|
|
20240304,172300,30459640,15580,15580,15580,15580,0
|
|
20240304,172200,30459640,15580,15580,15580,15580,0
|
|
20240304,172100,30459640,15580,15580,15580,15580,0
|
|
20240304,172000,30459640,15580,15580,15580,15580,0
|
|
20240304,171900,30459640,15580,15580,15580,15580,0
|
|
20240304,171800,30459640,15580,15580,15580,15580,0
|
|
20240304,171700,30459640,15580,15580,15580,15580,0
|
|
20240304,171600,30459640,15580,15580,15580,15580,0
|
|
20240304,171500,30459640,15580,15580,15580,15580,0
|
|
20240304,171400,30459640,15580,15580,15580,15580,0
|
|
20240304,171300,30459640,15580,15580,15580,15580,0
|
|
20240304,171200,30459640,15580,15580,15580,15580,0
|
|
20240304,171100,30459640,15580,15580,15580,15580,0
|
|
20240304,171000,30459640,15580,15580,15580,15580,0
|
|
20240304,170900,30459640,15580,15580,15580,15580,0
|
|
20240304,170800,30459640,15580,15580,15580,15580,0
|
|
20240304,170700,30459640,15580,15580,15580,15580,0
|
|
20240304,170600,30459640,15580,15580,15580,15580,0
|
|
20240304,170500,30459640,15580,15580,15580,15580,0
|
|
20240304,170400,30459640,15580,15580,15580,15580,0
|
|
20240304,170300,30459640,15580,15580,15580,15580,2
|
|
20240304,170200,30459640,15580,15580,15580,15580,0
|
|
20240304,170100,30459640,15580,15580,15580,15580,0
|
|
20240304,170000,30459640,15580,15580,15580,15580,0
|
|
20240304,165900,30459640,15580,15580,15580,15580,0
|
|
20240304,165800,30459640,15580,15580,15580,15580,0
|
|
20240304,165700,30459640,15580,15580,15580,15580,0
|
|
20240304,165600,30459640,15580,15580,15580,15580,0
|
|
20240304,165500,30459640,15580,15580,15580,15580,0
|
|
20240304,165400,30459640,15580,15580,15580,15580,0
|
|
20240304,165300,30459640,15580,15580,15580,15580,0
|
|
20240304,165200,30459640,15580,15580,15580,15580,0
|
|
20240304,165100,30459640,15580,15580,15580,15580,0
|
|
20240304,165000,30459640,15580,15580,15580,15580,0
|
|
20240304,164900,30459640,15580,15580,15580,15580,0
|
|
20240304,164800,30459640,15580,15580,15580,15580,0
|
|
20240304,164700,30459640,15580,15580,15580,15580,0
|
|
20240304,164600,30459640,15580,15580,15580,15580,0
|
|
20240304,164500,30459640,15580,15580,15580,15580,0
|
|
20240304,164400,30459640,15580,15580,15580,15580,0
|
|
20240304,164300,30459640,15580,15580,15580,15580,0
|
|
20240304,164200,30459640,15580,15580,15580,15580,0
|
|
20240304,164100,30459640,15580,15580,15580,15580,0
|
|
20240304,164000,30459640,15580,15580,15580,15580,0
|
|
20240304,163900,30459640,15580,15580,15580,15580,0
|
|
20240304,163800,30459640,15580,15580,15580,15580,0
|
|
20240304,163700,30459640,15580,15580,15580,15580,0
|
|
20240304,163600,30459640,15580,15580,15580,15580,0
|
|
20240304,163500,30459640,15580,15580,15580,15580,0
|
|
20240304,163400,30459640,15580,15580,15580,15580,0
|
|
20240304,163300,30459640,15580,15580,15580,15580,2
|
|
20240304,163200,30459640,15580,15580,15580,15580,0
|
|
20240304,163100,30459640,15580,15580,15580,15580,0
|
|
20240304,163000,30459640,15580,15580,15580,15580,0
|
|
20240304,162900,30459640,15580,15580,15580,15580,0
|
|
20240304,162800,30459640,15580,15580,15580,15580,0
|
|
20240304,162700,30459640,15580,15580,15580,15580,0
|
|
20240304,162600,30459640,15580,15580,15580,15580,0
|
|
20240304,162500,30459640,15580,15580,15580,15580,0
|
|
20240304,162400,30459640,15580,15580,15580,15580,0
|
|
20240304,162300,30459640,15580,15580,15580,15580,0
|
|
20240304,162200,30459640,15580,15580,15580,15580,0
|
|
20240304,162100,30459640,15580,15580,15580,15580,0
|
|
20240304,162000,30459640,15580,15580,15580,15580,0
|
|
20240304,161900,30459640,15580,15580,15580,15580,0
|
|
20240304,161800,30459640,15580,15580,15580,15580,0
|
|
20240304,161700,30459640,15580,15580,15580,15580,0
|
|
20240304,161600,30459640,15580,15580,15580,15580,0
|
|
20240304,161500,30459640,15580,15580,15580,15580,0
|
|
20240304,161400,30459640,15580,15580,15580,15580,0
|
|
20240304,161300,30459640,15580,15580,15580,15580,0
|
|
20240304,161200,30459640,15580,15580,15580,15580,0
|
|
20240304,161100,30459640,15580,15580,15580,15580,0
|
|
20240304,161000,30459640,15580,15580,15580,15580,0
|
|
20240304,160900,30459640,15580,15580,15580,15580,0
|
|
20240304,160800,30459640,15580,15580,15580,15580,0
|
|
20240304,160700,30459640,15580,15580,15580,15580,0
|
|
20240304,160600,30459640,15580,15580,15580,15580,0
|
|
20240304,160500,30459640,15580,15580,15580,15580,0
|
|
20240304,160400,30459640,15580,15580,15580,15580,0
|
|
20240304,160300,30459640,15580,15580,15580,15580,2
|
|
20240304,160200,30459640,15580,15580,15580,15580,0
|
|
20240304,160100,30459640,15580,15580,15580,15580,0
|
|
20240304,160000,30459640,15580,15580,15580,15580,0
|
|
20240304,155900,30459640,15580,15580,15580,15580,0
|
|
20240304,155800,30459640,15580,15580,15580,15580,0
|
|
20240304,155700,30459640,15580,15580,15580,15580,0
|
|
20240304,155600,30459640,15580,15580,15580,15580,0
|
|
20240304,155500,30459640,15580,15580,15580,15580,0
|
|
20240304,155400,30459640,15580,15580,15580,15580,0
|
|
20240304,155300,30459640,15580,15580,15580,15580,0
|
|
20240304,155200,30459640,15580,15580,15580,15580,0
|
|
20240304,155100,30459640,15580,15580,15580,15580,0
|
|
20240304,155000,30459640,15580,15580,15580,15580,0
|
|
20240304,154900,30459640,15580,15580,15580,15580,0
|
|
20240304,154800,30459640,15580,15580,15580,15580,0
|
|
20240304,154700,30459640,15580,15580,15580,15580,0
|
|
20240304,154600,30459640,15580,15580,15580,15580,0
|
|
20240304,154500,30459640,15580,15580,15580,15580,0
|
|
20240304,154400,30459640,15580,15580,15580,15580,0
|
|
20240304,154300,30459640,15580,15580,15580,15580,0
|
|
20240304,154200,30459640,15580,15580,15580,15580,0
|
|
20240304,154100,30459640,15580,15580,15580,15580,0
|
|
20240304,154000,30459640,15580,15580,15580,15580,0
|
|
20240304,153900,30459640,15580,15580,15580,15580,0
|
|
20240304,153800,30459640,15580,15580,15580,15580,0
|
|
20240304,153700,30459640,15580,15580,15580,15580,0
|
|
20240304,153600,30459640,15580,15580,15580,15580,0
|
|
20240304,153500,30459640,15580,15580,15580,15580,0
|
|
20240304,153400,30459640,15580,15580,15580,15580,0
|
|
20240304,153300,30459640,15580,15580,15580,15580,2
|
|
20240304,153200,30459640,15580,15580,15580,15580,0
|
|
20240304,153100,30459640,15580,15580,15580,15580,0
|
|
20240304,153000,30459640,15580,15580,15580,15580,2
|
|
20240304,152900,30428480,15580,15580,15580,15580,0
|
|
20240304,152800,30428480,15580,15580,15580,15580,0
|
|
20240304,152700,30428480,15580,15580,15580,15580,0
|
|
20240304,152600,30428480,15580,15580,15580,15580,0
|
|
20240304,152500,30428480,15580,15580,15580,15580,0
|
|
20240304,152400,30428480,15580,15580,15580,15580,0
|
|
20240304,152300,30428480,15580,15580,15580,15580,0
|
|
20240304,152200,30428480,15580,15580,15580,15580,0
|
|
20240304,152100,30428480,15580,15580,15580,15580,0
|
|
20240304,152000,30428480,15580,15580,15580,15580,0
|
|
20240304,151900,30428480,15580,15580,15580,15580,1
|
|
20240304,151800,30412900,15570,15570,15570,15570,0
|
|
20240304,151700,30412900,15570,15570,15570,15570,0
|
|
20240304,151600,30412900,15570,15570,15570,15570,0
|
|
20240304,151500,30412900,15570,15570,15570,15570,0
|
|
20240304,151400,30412900,15570,15570,15570,15570,0
|
|
20240304,151300,30412900,15570,15570,15570,15570,0
|
|
20240304,151200,30412900,15570,15570,15570,15570,1
|
|
20240304,151100,30397330,15580,15580,15580,15580,0
|
|
20240304,151000,30397330,15580,15580,15580,15580,0
|
|
20240304,150900,30397330,15580,15580,15580,15580,0
|
|
20240304,150800,30397330,15580,15580,15580,15580,0
|
|
20240304,150700,30397330,15580,15580,15580,15580,0
|
|
20240304,150600,30397330,15580,15580,15580,15580,0
|
|
20240304,150500,30397330,15580,15580,15580,15580,0
|
|
20240304,150400,30397330,15580,15580,15580,15580,0
|
|
20240304,150300,30397330,15580,15580,15580,15580,0
|
|
20240304,150200,30397330,15580,15580,15580,15580,0
|
|
20240304,150100,30397330,15580,15580,15580,15580,0
|
|
20240304,150000,30397330,15580,15580,15580,15580,0
|
|
20240304,145900,30397330,15580,15580,15580,15580,0
|
|
20240304,145800,30397330,15580,15580,15580,15580,0
|
|
20240304,145700,30397330,15580,15580,15580,15580,0
|
|
20240304,145600,30397330,15580,15580,15580,15580,0
|
|
20240304,145500,30397330,15580,15580,15580,15580,0
|
|
20240304,145400,30397330,15580,15580,15580,15580,0
|
|
20240304,145300,30397330,15580,15580,15580,15580,0
|
|
20240304,145200,30397330,15580,15580,15580,15580,0
|
|
20240304,145100,30397330,15580,15580,15580,15580,0
|
|
20240304,145000,30397330,15580,15580,15580,15580,0
|
|
20240304,144900,30397330,15580,15580,15580,15580,0
|
|
20240304,144800,30397330,15580,15580,15580,15580,0
|
|
20240304,144700,30397330,15580,15580,15580,15580,0
|
|
20240304,144600,30397330,15580,15580,15580,15580,0
|
|
20240304,144500,30397330,15580,15580,15580,15580,1
|
|
20240304,144400,30381750,15560,15560,15560,15560,0
|
|
20240304,144300,30381750,15560,15560,15560,15560,0
|
|
20240304,144200,30381750,15560,15560,15560,15560,0
|
|
20240304,144100,30381750,15560,15560,15560,15560,0
|
|
20240304,144000,30381750,15560,15560,15560,15560,0
|
|
20240304,143900,30381750,15560,15560,15560,15560,0
|
|
20240304,143800,30381750,15560,15560,15560,15560,0
|
|
20240304,143700,30381750,15560,15560,15560,15560,0
|
|
20240304,143600,30381750,15560,15560,15560,15560,0
|
|
20240304,143500,30381750,15560,15560,15560,15560,0
|
|
20240304,143400,30381750,15560,15560,15560,15560,0
|
|
20240304,143300,30381750,15560,15560,15560,15560,0
|
|
20240304,143200,30381750,15560,15560,15560,15560,0
|
|
20240304,143100,30381750,15560,15560,15560,15560,0
|
|
20240304,143000,30381750,15560,15560,15560,15560,0
|
|
20240304,142900,30381750,15560,15560,15560,15560,0
|
|
20240304,142800,30381750,15560,15560,15560,15560,0
|
|
20240304,142700,30381750,15560,15560,15560,15560,0
|
|
20240304,142600,30381750,15560,15560,15560,15560,0
|
|
20240304,142500,30381750,15560,15560,15560,15560,0
|
|
20240304,142400,30381750,15560,15560,15560,15560,0
|
|
20240304,142300,30381750,15560,15560,15560,15560,0
|
|
20240304,142200,30381750,15560,15560,15560,15560,0
|
|
20240304,142100,30381750,15560,15560,15560,15560,0
|
|
20240304,142000,30381750,15560,15560,15560,15560,0
|
|
20240304,141900,30381750,15560,15560,15560,15560,0
|
|
20240304,141800,30381750,15560,15560,15560,15560,0
|
|
20240304,141700,30381750,15560,15560,15560,15560,0
|
|
20240304,141600,30381750,15560,15560,15560,15560,0
|
|
20240304,141500,30381750,15560,15560,15560,15560,0
|
|
20240304,141400,30381750,15560,15570,15570,15560,100
|
|
20240304,141300,28825070,15580,15580,15580,15580,0
|
|
20240304,141200,28825070,15580,15580,15580,15580,0
|
|
20240304,141100,28825070,15580,15580,15580,15580,0
|
|
20240304,141000,28825070,15580,15580,15580,15580,0
|
|
20240304,140900,28825070,15580,15580,15580,15580,0
|
|
20240304,140800,28825070,15580,15580,15580,15580,0
|
|
20240304,140700,28825070,15580,15580,15580,15580,0
|
|
20240304,140600,28825070,15580,15580,15580,15580,75
|
|
20240304,140500,27656570,15580,15580,15580,15580,0
|
|
20240304,140400,27656570,15580,15580,15580,15580,0
|
|
20240304,140300,27656570,15580,15580,15580,15580,4
|
|
20240304,140200,27594250,15590,15590,15590,15590,0
|
|
20240304,140100,27594250,15590,15590,15590,15590,0
|
|
20240304,140000,27594250,15590,15590,15590,15590,0
|
|
20240304,135900,27594250,15590,15590,15590,15590,0
|
|
20240304,135800,27594250,15590,15590,15590,15590,0
|
|
20240304,135700,27594250,15590,15590,15590,15590,0
|
|
20240304,135600,27594250,15590,15590,15590,15590,0
|
|
20240304,135500,27594250,15590,15590,15590,15590,0
|
|
20240304,135400,27594250,15590,15590,15590,15590,2
|
|
20240304,135300,27563070,15590,15590,15590,15590,0
|
|
20240304,135200,27563070,15590,15590,15590,15590,87
|
|
20240304,135100,26206740,15600,15600,15600,15600,0
|
|
20240304,135000,26206740,15600,15600,15600,15600,0
|
|
20240304,134900,26206740,15600,15600,15600,15600,0
|
|
20240304,134800,26206740,15600,15600,15600,15600,0
|
|
20240304,134700,26206740,15600,15600,15600,15600,0
|
|
20240304,134600,26206740,15600,15600,15600,15600,0
|
|
20240304,134500,26206740,15600,15600,15600,15600,0
|
|
20240304,134400,26206740,15600,15600,15600,15600,0
|
|
20240304,134300,26206740,15600,15600,15600,15600,0
|
|
20240304,134200,26206740,15600,15600,15600,15600,10
|
|
20240304,134100,26050740,15600,15600,15600,15600,0
|
|
20240304,134000,26050740,15600,15600,15600,15600,0
|
|
20240304,133900,26050740,15600,15600,15600,15600,0
|
|
20240304,133800,26050740,15600,15600,15600,15600,0
|
|
20240304,133700,26050740,15600,15600,15600,15600,0
|
|
20240304,133600,26050740,15600,15600,15600,15600,0
|
|
20240304,133500,26050740,15600,15600,15600,15600,0
|
|
20240304,133400,26050740,15600,15600,15600,15600,0
|
|
20240304,133300,26050740,15600,15600,15600,15600,0
|
|
20240304,133200,26050740,15600,15600,15600,15600,1
|
|
20240304,133100,26035140,15600,15600,15600,15600,0
|
|
20240304,133000,26035140,15600,15600,15600,15600,0
|
|
20240304,132900,26035140,15600,15600,15600,15600,0
|
|
20240304,132800,26035140,15600,15600,15600,15600,0
|
|
20240304,132700,26035140,15600,15600,15600,15600,0
|
|
20240304,132600,26035140,15600,15600,15600,15600,0
|
|
20240304,132500,26035140,15600,15600,15600,15600,0
|
|
20240304,132400,26035140,15600,15600,15600,15600,0
|
|
20240304,132300,26035140,15600,15600,15600,15600,0
|
|
20240304,132200,26035140,15600,15600,15600,15600,0
|
|
20240304,132100,26035140,15600,15600,15600,15600,0
|
|
20240304,132000,26035140,15600,15600,15600,15600,0
|
|
20240304,131900,26035140,15600,15600,15600,15600,0
|
|
20240304,131800,26035140,15600,15600,15600,15600,0
|
|
20240304,131700,26035140,15600,15600,15600,15600,0
|
|
20240304,131600,26035140,15600,15600,15600,15600,0
|
|
20240304,131500,26035140,15600,15600,15600,15600,0
|
|
20240304,131400,26035140,15600,15600,15600,15600,0
|
|
20240304,131300,26035140,15600,15600,15600,15600,0
|
|
20240304,131200,26035140,15600,15600,15600,15600,0
|
|
20240304,131100,26035140,15600,15600,15600,15600,0
|
|
20240304,131000,26035140,15600,15600,15600,15600,0
|
|
20240304,130900,26035140,15600,15600,15600,15600,0
|
|
20240304,130800,26035140,15600,15600,15600,15600,0
|
|
20240304,130700,26035140,15600,15600,15600,15600,0
|
|
20240304,130600,26035140,15600,15600,15600,15600,0
|
|
20240304,130500,26035140,15600,15600,15600,15600,0
|
|
20240304,130400,26035140,15600,15600,15600,15600,0
|
|
20240304,130300,26035140,15600,15600,15600,15600,0
|
|
20240304,130200,26035140,15600,15600,15600,15600,0
|
|
20240304,130100,26035140,15600,15600,15600,15600,0
|
|
20240304,130000,26035140,15600,15600,15600,15600,0
|
|
20240304,125900,26035140,15600,15600,15600,15600,0
|
|
20240304,125800,26035140,15600,15600,15600,15600,0
|
|
20240304,125700,26035140,15600,15600,15600,15600,0
|
|
20240304,125600,26035140,15600,15600,15600,15600,0
|
|
20240304,125500,26035140,15600,15600,15600,15600,0
|
|
20240304,125400,26035140,15600,15600,15600,15600,0
|
|
20240304,125300,26035140,15600,15600,15600,15600,0
|
|
20240304,125200,26035140,15600,15600,15600,15600,0
|
|
20240304,125100,26035140,15600,15600,15600,15600,0
|
|
20240304,125000,26035140,15600,15600,15600,15600,0
|
|
20240304,124900,26035140,15600,15600,15600,15600,0
|
|
20240304,124800,26035140,15600,15600,15600,15600,0
|
|
20240304,124700,26035140,15600,15600,15600,15600,0
|
|
20240304,124600,26035140,15600,15600,15600,15600,0
|
|
20240304,124500,26035140,15600,15600,15600,15600,0
|
|
20240304,124400,26035140,15600,15600,15600,15600,0
|
|
20240304,124300,26035140,15600,15600,15600,15600,0
|
|
20240304,124200,26035140,15600,15600,15600,15600,0
|
|
20240304,124100,26035140,15600,15600,15600,15600,0
|
|
20240304,124000,26035140,15600,15600,15600,15600,3
|
|
20240304,123900,25988340,15600,15600,15600,15600,0
|
|
20240304,123800,25988340,15600,15600,15600,15600,0
|
|
20240304,123700,25988340,15600,15600,15600,15600,0
|
|
20240304,123600,25988340,15600,15600,15600,15600,0
|
|
20240304,123500,25988340,15600,15600,15600,15600,0
|
|
20240304,123400,25988340,15600,15600,15600,15600,0
|
|
20240304,123300,25988340,15600,15600,15600,15600,0
|
|
20240304,123200,25988340,15600,15600,15600,15600,0
|
|
20240304,123100,25988340,15600,15600,15600,15600,0
|
|
20240304,123000,25988340,15600,15600,15600,15600,0
|
|
20240304,122900,25988340,15600,15600,15600,15600,0
|
|
20240304,122800,25988340,15600,15600,15600,15600,0
|
|
20240304,122700,25988340,15600,15600,15600,15600,0
|
|
20240304,122600,25988340,15600,15600,15600,15600,0
|
|
20240304,122500,25988340,15600,15600,15600,15600,0
|
|
20240304,122400,25988340,15600,15600,15600,15600,0
|
|
20240304,122300,25988340,15600,15600,15600,15600,0
|
|
20240304,122200,25988340,15600,15600,15600,15600,0
|
|
20240304,122100,25988340,15600,15600,15600,15600,1
|
|
20240304,122000,25972740,15600,15600,15600,15600,0
|
|
20240304,121900,25972740,15600,15600,15600,15600,0
|
|
20240304,121800,25972740,15600,15600,15600,15600,10
|
|
20240304,121700,25816740,15600,15600,15600,15600,0
|
|
20240304,121600,25816740,15600,15600,15600,15600,1
|
|
20240304,121500,25801140,15590,15590,15590,15590,0
|
|
20240304,121400,25801140,15590,15590,15590,15590,0
|
|
20240304,121300,25801140,15590,15590,15590,15590,0
|
|
20240304,121200,25801140,15590,15590,15590,15590,0
|
|
20240304,121100,25801140,15590,15590,15590,15590,0
|
|
20240304,121000,25801140,15590,15590,15590,15590,0
|
|
20240304,120900,25801140,15590,15590,15590,15590,0
|
|
20240304,120800,25801140,15590,15590,15590,15590,0
|
|
20240304,120700,25801140,15590,15590,15590,15590,0
|
|
20240304,120600,25801140,15590,15590,15590,15590,0
|
|
20240304,120500,25801140,15590,15590,15590,15590,0
|
|
20240304,120400,25801140,15590,15590,15590,15590,0
|
|
20240304,120300,25801140,15590,15590,15590,15590,0
|
|
20240304,120200,25801140,15590,15590,15590,15590,0
|
|
20240304,120100,25801140,15590,15590,15590,15590,10
|
|
20240304,120000,25645240,15600,15600,15600,15600,0
|
|
20240304,115900,25645240,15600,15600,15600,15600,0
|
|
20240304,115800,25645240,15600,15600,15600,15600,0
|
|
20240304,115700,25645240,15600,15600,15600,15600,0
|
|
20240304,115600,25645240,15600,15600,15600,15600,0
|
|
20240304,115500,25645240,15600,15600,15600,15600,0
|
|
20240304,115400,25645240,15600,15600,15600,15600,0
|
|
20240304,115300,25645240,15600,15600,15600,15600,0
|
|
20240304,115200,25645240,15600,15600,15600,15600,0
|
|
20240304,115100,25645240,15600,15600,15600,15600,0
|
|
20240304,115000,25645240,15600,15600,15600,15600,0
|
|
20240304,114900,25645240,15600,15600,15600,15600,0
|
|
20240304,114800,25645240,15600,15600,15600,15600,0
|
|
20240304,114700,25645240,15600,15600,15600,15600,0
|
|
20240304,114600,25645240,15600,15600,15600,15600,0
|
|
20240304,114500,25645240,15600,15600,15600,15600,0
|
|
20240304,114400,25645240,15600,15600,15600,15600,0
|
|
20240304,114300,25645240,15600,15600,15600,15600,0
|
|
20240304,114200,25645240,15600,15600,15600,15600,0
|
|
20240304,114100,25645240,15600,15600,15600,15600,0
|
|
20240304,114000,25645240,15600,15600,15600,15600,0
|
|
20240304,113900,25645240,15600,15600,15600,15600,0
|
|
20240304,113800,25645240,15600,15600,15600,15600,0
|
|
20240304,113700,25645240,15600,15600,15600,15600,0
|
|
20240304,113600,25645240,15600,15600,15600,15600,0
|
|
20240304,113500,25645240,15600,15600,15600,15600,0
|
|
20240304,113400,25645240,15600,15600,15600,15600,0
|
|
20240304,113300,25645240,15600,15600,15600,15600,0
|
|
20240304,113200,25645240,15600,15600,15600,15600,0
|
|
20240304,113100,25645240,15600,15600,15600,15600,0
|
|
20240304,113000,25645240,15600,15600,15600,15600,0
|
|
20240304,112900,25645240,15600,15600,15600,15600,0
|
|
20240304,112800,25645240,15600,15600,15600,15600,0
|
|
20240304,112700,25645240,15600,15600,15600,15600,0
|
|
20240304,112600,25645240,15600,15600,15600,15600,0
|
|
20240304,112500,25645240,15600,15600,15600,15600,0
|
|
20240304,112400,25645240,15600,15600,15600,15600,0
|
|
20240304,112300,25645240,15600,15600,15600,15600,0
|
|
20240304,112200,25645240,15600,15600,15600,15600,0
|
|
20240304,112100,25645240,15600,15600,15600,15600,0
|
|
20240304,112000,25645240,15600,15600,15600,15600,0
|
|
20240304,111900,25645240,15600,15600,15600,15600,0
|
|
20240304,111800,25645240,15600,15600,15600,15600,0
|
|
20240304,111700,25645240,15600,15600,15600,15600,0
|
|
20240304,111600,25645240,15600,15600,15600,15600,0
|
|
20240304,111500,25645240,15600,15600,15600,15600,0
|
|
20240304,111400,25645240,15600,15600,15600,15600,0
|
|
20240304,111300,25645240,15600,15590,15600,15590,31
|
|
20240304,111200,25161940,15590,15590,15590,15590,0
|
|
20240304,111100,25161940,15590,15590,15590,15590,0
|
|
20240304,111000,25161940,15590,15590,15590,15590,0
|
|
20240304,110900,25161940,15590,15590,15590,15590,0
|
|
20240304,110800,25161940,15590,15590,15590,15590,0
|
|
20240304,110700,25161940,15590,15590,15590,15590,0
|
|
20240304,110600,25161940,15590,15590,15590,15590,0
|
|
20240304,110500,25161940,15590,15590,15590,15590,0
|
|
20240304,110400,25161940,15590,15590,15590,15590,0
|
|
20240304,110300,25161940,15590,15590,15590,15590,0
|
|
20240304,110200,25161940,15590,15590,15590,15590,0
|
|
20240304,110100,25161940,15590,15590,15590,15590,0
|
|
20240304,110000,25161940,15590,15590,15590,15590,0
|
|
20240304,105900,25161940,15590,15590,15590,15590,0
|
|
20240304,105800,25161940,15590,15590,15590,15590,0
|
|
20240304,105700,25161940,15590,15590,15590,15590,0
|
|
20240304,105600,25161940,15590,15590,15590,15590,0
|
|
20240304,105500,25161940,15590,15590,15590,15590,1
|
|
20240304,105400,25146350,15590,15590,15590,15590,0
|
|
20240304,105300,25146350,15590,15590,15590,15590,0
|
|
20240304,105200,25146350,15590,15590,15590,15590,1
|
|
20240304,105100,25130760,15590,15590,15590,15590,0
|
|
20240304,105000,25130760,15590,15590,15590,15590,0
|
|
20240304,104900,25130760,15590,15590,15590,15590,13
|
|
20240304,104800,24928090,15590,15590,15590,15590,0
|
|
20240304,104700,24928090,15590,15590,15590,15590,0
|
|
20240304,104600,24928090,15590,15590,15590,15590,0
|
|
20240304,104500,24928090,15590,15590,15590,15590,0
|
|
20240304,104400,24928090,15590,15590,15590,15590,0
|
|
20240304,104300,24928090,15590,15590,15590,15590,0
|
|
20240304,104200,24928090,15590,15590,15590,15590,10
|
|
20240304,104100,24772190,15600,15600,15600,15600,0
|
|
20240304,104000,24772190,15600,15600,15600,15600,0
|
|
20240304,103900,24772190,15600,15600,15600,15600,178
|
|
20240304,103800,21995390,15600,15600,15600,15600,0
|
|
20240304,103700,21995390,15600,15600,15600,15600,0
|
|
20240304,103600,21995390,15600,15600,15600,15600,0
|
|
20240304,103500,21995390,15600,15600,15600,15600,56
|
|
20240304,103400,21121790,15600,15600,15600,15600,1049
|
|
20240304,103300,4757390,15600,15600,15600,15600,0
|
|
20240304,103200,4757390,15600,15600,15600,15600,0
|
|
20240304,103100,4757390,15600,15590,15600,15590,14
|
|
20240304,103000,4539000,15590,15590,15590,15590,1
|
|
20240304,102900,4523410,15590,15600,15600,15590,51
|
|
20240304,102800,3727820,15590,15590,15590,15590,0
|
|
20240304,102700,3727820,15590,15590,15590,15590,0
|
|
20240304,102600,3727820,15590,15590,15590,15590,0
|
|
20240304,102500,3727820,15590,15590,15590,15590,0
|
|
20240304,102400,3727820,15590,15590,15590,15590,0
|
|
20240304,102300,3727820,15590,15590,15590,15590,0
|
|
20240304,102200,3727820,15590,15600,15600,15590,13
|
|
20240304,102100,3525080,15590,15590,15590,15590,0
|
|
20240304,102000,3525080,15590,15590,15590,15590,0
|
|
20240304,101900,3525080,15590,15590,15590,15590,0
|
|
20240304,101800,3525080,15590,15590,15590,15590,0
|
|
20240304,101700,3525080,15590,15590,15590,15590,0
|
|
20240304,101600,3525080,15590,15590,15590,15590,0
|
|
20240304,101500,3525080,15590,15590,15590,15590,0
|
|
20240304,101400,3525080,15590,15590,15590,15590,0
|
|
20240304,101300,3525080,15590,15590,15590,15590,0
|
|
20240304,101200,3525080,15590,15590,15590,15590,0
|
|
20240304,101100,3525080,15590,15590,15590,15590,0
|
|
20240304,101000,3525080,15590,15590,15590,15590,0
|
|
20240304,100900,3525080,15590,15590,15590,15590,0
|
|
20240304,100800,3525080,15590,15590,15590,15590,0
|
|
20240304,100700,3525080,15590,15590,15590,15590,0
|
|
20240304,100600,3525080,15590,15590,15590,15590,0
|
|
20240304,100500,3525080,15590,15590,15590,15590,0
|
|
20240304,100400,3525080,15590,15590,15590,15590,0
|
|
20240304,100300,3525080,15590,15590,15590,15590,0
|
|
20240304,100200,3525080,15590,15590,15590,15590,0
|
|
20240304,100100,3525080,15590,15590,15590,15590,0
|
|
20240304,100000,3525080,15590,15590,15590,15590,0
|
|
20240304,095900,3525080,15590,15590,15590,15590,0
|
|
20240304,095800,3525080,15590,15590,15590,15590,0
|
|
20240304,095700,3525080,15590,15590,15590,15590,0
|
|
20240304,095600,3525080,15590,15590,15590,15590,0
|
|
20240304,095500,3525080,15590,15590,15590,15590,0
|
|
20240304,095400,3525080,15590,15590,15590,15590,3
|
|
20240304,095300,3478310,15590,15590,15590,15590,0
|
|
20240304,095200,3478310,15590,15590,15590,15590,0
|
|
20240304,095100,3478310,15590,15590,15590,15590,0
|
|
20240304,095000,3478310,15590,15590,15590,15590,1
|
|
20240304,094900,3462720,15590,15590,15590,15590,0
|
|
20240304,094800,3462720,15590,15590,15590,15590,2
|
|
20240304,094700,3431540,15590,15590,15590,15590,0
|
|
20240304,094600,3431540,15590,15590,15590,15590,1
|
|
20240304,094500,3415950,15590,15590,15590,15590,0
|
|
20240304,094400,3415950,15590,15590,15590,15590,0
|
|
20240304,094300,3415950,15590,15590,15590,15590,0
|
|
20240304,094200,3415950,15590,15590,15590,15590,9
|
|
20240304,094100,3275640,15590,15590,15590,15590,1
|
|
20240304,094000,3260050,15600,15600,15600,15600,0
|
|
20240304,093900,3260050,15600,15600,15600,15600,0
|
|
20240304,093800,3260050,15600,15600,15600,15600,0
|
|
20240304,093700,3260050,15600,15600,15600,15600,0
|
|
20240304,093600,3260050,15600,15600,15600,15600,21
|
|
20240304,093500,2932450,15600,15600,15600,15600,0
|
|
20240304,093400,2932450,15600,15600,15600,15600,0
|
|
20240304,093300,2932450,15600,15600,15600,15600,0
|
|
20240304,093200,2932450,15600,15600,15600,15600,0
|
|
20240304,093100,2932450,15600,15600,15600,15600,0
|
|
20240304,093000,2932450,15600,15600,15600,15600,0
|
|
20240304,092900,2932450,15600,15600,15600,15600,0
|
|
20240304,092800,2932450,15600,15600,15600,15600,1
|
|
20240304,092700,2916850,15600,15600,15600,15600,0
|
|
20240304,092600,2916850,15600,15600,15600,15600,0
|
|
20240304,092500,2916850,15600,15600,15600,15600,65
|
|
20240304,092400,1902850,15600,15600,15600,15600,10
|
|
20240304,092300,1746850,15600,15600,15600,15600,0
|
|
20240304,092200,1746850,15600,15600,15600,15600,0
|
|
20240304,092100,1746850,15600,15600,15600,15600,2
|
|
20240304,092000,1715650,15600,15600,15600,15600,0
|
|
20240304,091900,1715650,15600,15600,15600,15600,0
|
|
20240304,091800,1715650,15600,15600,15600,15600,0
|
|
20240304,091700,1715650,15600,15600,15600,15600,2
|
|
20240304,091600,1684450,15600,15600,15600,15600,0
|
|
20240304,091500,1684450,15600,15600,15600,15600,0
|
|
20240304,091400,1684450,15600,15600,15600,15600,0
|
|
20240304,091300,1684450,15600,15600,15600,15600,0
|
|
20240304,091200,1684450,15600,15600,15600,15600,0
|
|
20240304,091100,1684450,15600,15600,15600,15600,0
|
|
20240304,091000,1684450,15600,15600,15600,15600,0
|
|
20240304,090900,1684450,15600,15600,15600,15600,0
|
|
20240304,090800,1684450,15600,15600,15600,15600,0
|
|
20240304,090700,1684450,15600,15600,15600,15600,0
|
|
20240304,090600,1684450,15600,15550,15600,15550,82
|
|
20240304,090500,405600,15600,15600,15600,15600,0
|
|
20240304,090400,405600,15600,15600,15600,15600,2
|
|
20240304,090300,374400,15600,15600,15600,15600,0
|
|
20240304,090200,374400,15600,15600,15600,15600,0
|
|
20240304,090100,374400,15600,15600,15600,15600,0
|
|
20240304,090000,374400,15600,15600,15600,15600,24
|