606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,190300,36864490,15550,15550,15550,15550,1
|
|
20240305,190200,36864490,15550,15550,15550,15550,0
|
|
20240305,190100,36864490,15550,15550,15550,15550,0
|
|
20240305,190000,36864490,15550,15550,15550,15550,0
|
|
20240305,185900,36864490,15550,15550,15550,15550,0
|
|
20240305,185800,36864490,15550,15550,15550,15550,0
|
|
20240305,185700,36864490,15550,15550,15550,15550,0
|
|
20240305,185600,36864490,15550,15550,15550,15550,0
|
|
20240305,185500,36864490,15550,15550,15550,15550,0
|
|
20240305,185400,36864490,15550,15550,15550,15550,0
|
|
20240305,185300,36864490,15550,15550,15550,15550,0
|
|
20240305,185200,36864490,15550,15550,15550,15550,0
|
|
20240305,185100,36864490,15550,15550,15550,15550,0
|
|
20240305,185000,36864490,15550,15550,15550,15550,0
|
|
20240305,184900,36864490,15550,15550,15550,15550,0
|
|
20240305,184800,36864490,15550,15550,15550,15550,0
|
|
20240305,184700,36864490,15550,15550,15550,15550,0
|
|
20240305,184600,36864490,15550,15550,15550,15550,0
|
|
20240305,184500,36864490,15550,15550,15550,15550,0
|
|
20240305,184400,36864490,15550,15550,15550,15550,0
|
|
20240305,184300,36864490,15550,15550,15550,15550,0
|
|
20240305,184200,36864490,15550,15550,15550,15550,0
|
|
20240305,184100,36864490,15550,15550,15550,15550,0
|
|
20240305,184000,36864490,15550,15550,15550,15550,0
|
|
20240305,183900,36864490,15550,15550,15550,15550,0
|
|
20240305,183800,36864490,15550,15550,15550,15550,0
|
|
20240305,183700,36864490,15550,15550,15550,15550,0
|
|
20240305,183600,36864490,15550,15550,15550,15550,0
|
|
20240305,183500,36864490,15550,15550,15550,15550,0
|
|
20240305,183400,36864490,15550,15550,15550,15550,0
|
|
20240305,183300,36864490,15550,15550,15550,15550,1
|
|
20240305,183200,36864490,15550,15550,15550,15550,0
|
|
20240305,183100,36864490,15550,15550,15550,15550,0
|
|
20240305,183000,36864490,15550,15550,15550,15550,0
|
|
20240305,182900,36864490,15550,15550,15550,15550,0
|
|
20240305,182800,36864490,15550,15550,15550,15550,0
|
|
20240305,182700,36864490,15550,15550,15550,15550,0
|
|
20240305,182600,36864490,15550,15550,15550,15550,0
|
|
20240305,182500,36864490,15550,15550,15550,15550,0
|
|
20240305,182400,36864490,15550,15550,15550,15550,0
|
|
20240305,182300,36864490,15550,15550,15550,15550,0
|
|
20240305,182200,36864490,15550,15550,15550,15550,0
|
|
20240305,182100,36864490,15550,15550,15550,15550,0
|
|
20240305,182000,36864490,15550,15550,15550,15550,0
|
|
20240305,181900,36864490,15550,15550,15550,15550,0
|
|
20240305,181800,36864490,15550,15550,15550,15550,0
|
|
20240305,181700,36864490,15550,15550,15550,15550,0
|
|
20240305,181600,36864490,15550,15550,15550,15550,0
|
|
20240305,181500,36864490,15550,15550,15550,15550,0
|
|
20240305,181400,36864490,15550,15550,15550,15550,0
|
|
20240305,181300,36864490,15550,15550,15550,15550,0
|
|
20240305,181200,36864490,15550,15550,15550,15550,0
|
|
20240305,181100,36864490,15550,15550,15550,15550,0
|
|
20240305,181000,36864490,15550,15550,15550,15550,0
|
|
20240305,180900,36864490,15550,15550,15550,15550,0
|
|
20240305,180800,36864490,15550,15550,15550,15550,0
|
|
20240305,180700,36864490,15550,15550,15550,15550,0
|
|
20240305,180600,36864490,15550,15550,15550,15550,0
|
|
20240305,180500,36864490,15550,15550,15550,15550,0
|
|
20240305,180400,36864490,15550,15550,15550,15550,0
|
|
20240305,180300,36864490,15550,15550,15550,15550,1
|
|
20240305,180200,36864490,15550,15550,15550,15550,0
|
|
20240305,180100,36864490,15550,15550,15550,15550,0
|
|
20240305,180000,36864490,15550,15550,15550,15550,0
|
|
20240305,175900,36864490,15550,15550,15550,15550,0
|
|
20240305,175800,36864490,15550,15550,15550,15550,0
|
|
20240305,175700,36864490,15550,15550,15550,15550,0
|
|
20240305,175600,36864490,15550,15550,15550,15550,0
|
|
20240305,175500,36864490,15550,15550,15550,15550,0
|
|
20240305,175400,36864490,15550,15550,15550,15550,0
|
|
20240305,175300,36864490,15550,15550,15550,15550,0
|
|
20240305,175200,36864490,15550,15550,15550,15550,0
|
|
20240305,175100,36864490,15550,15550,15550,15550,0
|
|
20240305,175000,36864490,15550,15550,15550,15550,0
|
|
20240305,174900,36864490,15550,15550,15550,15550,0
|
|
20240305,174800,36864490,15550,15550,15550,15550,0
|
|
20240305,174700,36864490,15550,15550,15550,15550,0
|
|
20240305,174600,36864490,15550,15550,15550,15550,0
|
|
20240305,174500,36864490,15550,15550,15550,15550,0
|
|
20240305,174400,36864490,15550,15550,15550,15550,0
|
|
20240305,174300,36864490,15550,15550,15550,15550,0
|
|
20240305,174200,36864490,15550,15550,15550,15550,0
|
|
20240305,174100,36864490,15550,15550,15550,15550,0
|
|
20240305,174000,36864490,15550,15550,15550,15550,0
|
|
20240305,173900,36864490,15550,15550,15550,15550,0
|
|
20240305,173800,36864490,15550,15550,15550,15550,0
|
|
20240305,173700,36864490,15550,15550,15550,15550,0
|
|
20240305,173600,36864490,15550,15550,15550,15550,0
|
|
20240305,173500,36864490,15550,15550,15550,15550,0
|
|
20240305,173400,36864490,15550,15550,15550,15550,0
|
|
20240305,173300,36864490,15550,15550,15550,15550,1
|
|
20240305,173200,36864490,15550,15550,15550,15550,0
|
|
20240305,173100,36864490,15550,15550,15550,15550,0
|
|
20240305,173000,36864490,15550,15550,15550,15550,0
|
|
20240305,172900,36864490,15550,15550,15550,15550,0
|
|
20240305,172800,36864490,15550,15550,15550,15550,0
|
|
20240305,172700,36864490,15550,15550,15550,15550,0
|
|
20240305,172600,36864490,15550,15550,15550,15550,0
|
|
20240305,172500,36864490,15550,15550,15550,15550,0
|
|
20240305,172400,36864490,15550,15550,15550,15550,0
|
|
20240305,172300,36864490,15550,15550,15550,15550,0
|
|
20240305,172200,36864490,15550,15550,15550,15550,0
|
|
20240305,172100,36864490,15550,15550,15550,15550,0
|
|
20240305,172000,36864490,15550,15550,15550,15550,0
|
|
20240305,171900,36864490,15550,15550,15550,15550,0
|
|
20240305,171800,36864490,15550,15550,15550,15550,0
|
|
20240305,171700,36864490,15550,15550,15550,15550,0
|
|
20240305,171600,36864490,15550,15550,15550,15550,0
|
|
20240305,171500,36864490,15550,15550,15550,15550,0
|
|
20240305,171400,36864490,15550,15550,15550,15550,0
|
|
20240305,171300,36864490,15550,15550,15550,15550,0
|
|
20240305,171200,36864490,15550,15550,15550,15550,0
|
|
20240305,171100,36864490,15550,15550,15550,15550,0
|
|
20240305,171000,36864490,15550,15550,15550,15550,0
|
|
20240305,170900,36864490,15550,15550,15550,15550,0
|
|
20240305,170800,36864490,15550,15550,15550,15550,0
|
|
20240305,170700,36864490,15550,15550,15550,15550,0
|
|
20240305,170600,36864490,15550,15550,15550,15550,0
|
|
20240305,170500,36864490,15550,15550,15550,15550,0
|
|
20240305,170400,36864490,15550,15550,15550,15550,0
|
|
20240305,170300,36864490,15550,15550,15550,15550,1
|
|
20240305,170200,36864490,15550,15550,15550,15550,0
|
|
20240305,170100,36864490,15550,15550,15550,15550,0
|
|
20240305,170000,36864490,15550,15550,15550,15550,0
|
|
20240305,165900,36864490,15550,15550,15550,15550,0
|
|
20240305,165800,36864490,15550,15550,15550,15550,0
|
|
20240305,165700,36864490,15550,15550,15550,15550,0
|
|
20240305,165600,36864490,15550,15550,15550,15550,0
|
|
20240305,165500,36864490,15550,15550,15550,15550,0
|
|
20240305,165400,36864490,15550,15550,15550,15550,0
|
|
20240305,165300,36864490,15550,15550,15550,15550,0
|
|
20240305,165200,36864490,15550,15550,15550,15550,0
|
|
20240305,165100,36864490,15550,15550,15550,15550,0
|
|
20240305,165000,36864490,15550,15550,15550,15550,0
|
|
20240305,164900,36864490,15550,15550,15550,15550,0
|
|
20240305,164800,36864490,15550,15550,15550,15550,0
|
|
20240305,164700,36864490,15550,15550,15550,15550,0
|
|
20240305,164600,36864490,15550,15550,15550,15550,0
|
|
20240305,164500,36864490,15550,15550,15550,15550,0
|
|
20240305,164400,36864490,15550,15550,15550,15550,0
|
|
20240305,164300,36864490,15550,15550,15550,15550,0
|
|
20240305,164200,36864490,15550,15550,15550,15550,0
|
|
20240305,164100,36864490,15550,15550,15550,15550,0
|
|
20240305,164000,36864490,15550,15550,15550,15550,0
|
|
20240305,163900,36864490,15550,15550,15550,15550,0
|
|
20240305,163800,36864490,15550,15550,15550,15550,0
|
|
20240305,163700,36864490,15550,15550,15550,15550,0
|
|
20240305,163600,36864490,15550,15550,15550,15550,0
|
|
20240305,163500,36864490,15550,15550,15550,15550,0
|
|
20240305,163400,36864490,15550,15550,15550,15550,0
|
|
20240305,163300,36864490,15550,15550,15550,15550,1
|
|
20240305,163200,36864490,15550,15550,15550,15550,0
|
|
20240305,163100,36864490,15550,15550,15550,15550,0
|
|
20240305,163000,36864490,15550,15550,15550,15550,0
|
|
20240305,162900,36864490,15550,15550,15550,15550,0
|
|
20240305,162800,36864490,15550,15550,15550,15550,0
|
|
20240305,162700,36864490,15550,15550,15550,15550,0
|
|
20240305,162600,36864490,15550,15550,15550,15550,0
|
|
20240305,162500,36864490,15550,15550,15550,15550,0
|
|
20240305,162400,36864490,15550,15550,15550,15550,0
|
|
20240305,162300,36864490,15550,15550,15550,15550,0
|
|
20240305,162200,36864490,15550,15550,15550,15550,0
|
|
20240305,162100,36864490,15550,15550,15550,15550,0
|
|
20240305,162000,36864490,15550,15550,15550,15550,0
|
|
20240305,161900,36864490,15550,15550,15550,15550,0
|
|
20240305,161800,36864490,15550,15550,15550,15550,0
|
|
20240305,161700,36864490,15550,15550,15550,15550,0
|
|
20240305,161600,36864490,15550,15550,15550,15550,0
|
|
20240305,161500,36864490,15550,15550,15550,15550,0
|
|
20240305,161400,36864490,15550,15550,15550,15550,0
|
|
20240305,161300,36864490,15550,15550,15550,15550,0
|
|
20240305,161200,36864490,15550,15550,15550,15550,0
|
|
20240305,161100,36864490,15550,15550,15550,15550,0
|
|
20240305,161000,36864490,15550,15550,15550,15550,0
|
|
20240305,160900,36864490,15550,15550,15550,15550,0
|
|
20240305,160800,36864490,15550,15550,15550,15550,0
|
|
20240305,160700,36864490,15550,15550,15550,15550,0
|
|
20240305,160600,36864490,15550,15550,15550,15550,0
|
|
20240305,160500,36864490,15550,15550,15550,15550,0
|
|
20240305,160400,36864490,15550,15550,15550,15550,0
|
|
20240305,160300,36864490,15550,15550,15550,15550,1
|
|
20240305,160200,36864490,15550,15550,15550,15550,0
|
|
20240305,160100,36864490,15550,15550,15550,15550,0
|
|
20240305,160000,36864490,15550,15550,15550,15550,0
|
|
20240305,155900,36864490,15550,15550,15550,15550,0
|
|
20240305,155800,36864490,15550,15550,15550,15550,0
|
|
20240305,155700,36864490,15550,15550,15550,15550,0
|
|
20240305,155600,36864490,15550,15550,15550,15550,0
|
|
20240305,155500,36864490,15550,15550,15550,15550,0
|
|
20240305,155400,36864490,15550,15550,15550,15550,0
|
|
20240305,155300,36864490,15550,15550,15550,15550,0
|
|
20240305,155200,36864490,15550,15550,15550,15550,0
|
|
20240305,155100,36864490,15550,15550,15550,15550,0
|
|
20240305,155000,36864490,15550,15550,15550,15550,0
|
|
20240305,154900,36864490,15550,15550,15550,15550,0
|
|
20240305,154800,36864490,15550,15550,15550,15550,0
|
|
20240305,154700,36864490,15550,15550,15550,15550,0
|
|
20240305,154600,36864490,15550,15550,15550,15550,0
|
|
20240305,154500,36864490,15550,15550,15550,15550,0
|
|
20240305,154400,36864490,15550,15550,15550,15550,0
|
|
20240305,154300,36864490,15550,15550,15550,15550,0
|
|
20240305,154200,36864490,15550,15550,15550,15550,0
|
|
20240305,154100,36864490,15550,15550,15550,15550,0
|
|
20240305,154000,36864490,15550,15550,15550,15550,0
|
|
20240305,153900,36864490,15550,15550,15550,15550,0
|
|
20240305,153800,36864490,15550,15550,15550,15550,0
|
|
20240305,153700,36864490,15550,15550,15550,15550,0
|
|
20240305,153600,36864490,15550,15550,15550,15550,0
|
|
20240305,153500,36864490,15550,15550,15550,15550,0
|
|
20240305,153400,36864490,15550,15550,15550,15550,0
|
|
20240305,153300,36864490,15550,15550,15550,15550,1
|
|
20240305,153200,36864490,15550,15550,15550,15550,0
|
|
20240305,153100,36864490,15550,15550,15550,15550,0
|
|
20240305,153000,36864490,15550,15550,15550,15550,1
|
|
20240305,152900,36848940,15530,15530,15530,15530,0
|
|
20240305,152800,36848940,15530,15530,15530,15530,0
|
|
20240305,152700,36848940,15530,15530,15530,15530,0
|
|
20240305,152600,36848940,15530,15530,15530,15530,0
|
|
20240305,152500,36848940,15530,15530,15530,15530,0
|
|
20240305,152400,36848940,15530,15530,15530,15530,0
|
|
20240305,152300,36848940,15530,15530,15530,15530,0
|
|
20240305,152200,36848940,15530,15530,15530,15530,0
|
|
20240305,152100,36848940,15530,15530,15530,15530,0
|
|
20240305,152000,36848940,15530,15530,15530,15530,0
|
|
20240305,151900,36848940,15530,15530,15530,15530,0
|
|
20240305,151800,36848940,15530,15530,15530,15530,0
|
|
20240305,151700,36848940,15530,15530,15530,15530,0
|
|
20240305,151600,36848940,15530,15530,15530,15530,1
|
|
20240305,151500,36833410,15530,15530,15530,15530,0
|
|
20240305,151400,36833410,15530,15530,15530,15530,0
|
|
20240305,151300,36833410,15530,15530,15530,15530,1
|
|
20240305,151200,36817880,15540,15540,15540,15540,0
|
|
20240305,151100,36817880,15540,15540,15540,15540,0
|
|
20240305,151000,36817880,15540,15540,15540,15540,0
|
|
20240305,150900,36817880,15540,15540,15540,15540,0
|
|
20240305,150800,36817880,15540,15540,15540,15540,0
|
|
20240305,150700,36817880,15540,15540,15540,15540,1
|
|
20240305,150600,36802340,15550,15550,15550,15550,0
|
|
20240305,150500,36802340,15550,15550,15550,15550,1
|
|
20240305,150400,36786790,15550,15550,15550,15550,0
|
|
20240305,150300,36786790,15550,15550,15550,15550,0
|
|
20240305,150200,36786790,15550,15550,15550,15550,0
|
|
20240305,150100,36786790,15550,15550,15550,15550,0
|
|
20240305,150000,36786790,15550,15550,15550,15550,0
|
|
20240305,145900,36786790,15550,15550,15550,15550,0
|
|
20240305,145800,36786790,15550,15550,15550,15550,0
|
|
20240305,145700,36786790,15550,15550,15550,15550,0
|
|
20240305,145600,36786790,15550,15550,15550,15550,0
|
|
20240305,145500,36786790,15550,15550,15550,15550,0
|
|
20240305,145400,36786790,15550,15550,15550,15550,0
|
|
20240305,145300,36786790,15550,15550,15550,15550,0
|
|
20240305,145200,36786790,15550,15550,15550,15550,0
|
|
20240305,145100,36786790,15550,15550,15550,15550,6
|
|
20240305,145000,36693490,15550,15550,15550,15550,0
|
|
20240305,144900,36693490,15550,15550,15550,15550,0
|
|
20240305,144800,36693490,15550,15550,15550,15550,0
|
|
20240305,144700,36693490,15550,15550,15550,15550,0
|
|
20240305,144600,36693490,15550,15550,15550,15550,0
|
|
20240305,144500,36693490,15550,15550,15550,15550,0
|
|
20240305,144400,36693490,15550,15550,15550,15550,0
|
|
20240305,144300,36693490,15550,15550,15550,15550,10
|
|
20240305,144200,36537990,15540,15540,15540,15540,0
|
|
20240305,144100,36537990,15540,15540,15540,15540,0
|
|
20240305,144000,36537990,15540,15540,15540,15540,0
|
|
20240305,143900,36537990,15540,15540,15540,15540,0
|
|
20240305,143800,36537990,15540,15540,15540,15540,0
|
|
20240305,143700,36537990,15540,15540,15540,15540,0
|
|
20240305,143600,36537990,15540,15540,15540,15540,0
|
|
20240305,143500,36537990,15540,15540,15540,15540,0
|
|
20240305,143400,36537990,15540,15540,15540,15540,0
|
|
20240305,143300,36537990,15540,15540,15540,15540,0
|
|
20240305,143200,36537990,15540,15540,15540,15540,0
|
|
20240305,143100,36537990,15540,15540,15540,15540,0
|
|
20240305,143000,36537990,15540,15540,15540,15540,0
|
|
20240305,142900,36537990,15540,15540,15540,15540,0
|
|
20240305,142800,36537990,15540,15540,15540,15540,0
|
|
20240305,142700,36537990,15540,15540,15540,15540,0
|
|
20240305,142600,36537990,15540,15540,15540,15540,0
|
|
20240305,142500,36537990,15540,15540,15540,15540,0
|
|
20240305,142400,36537990,15540,15540,15540,15540,0
|
|
20240305,142300,36537990,15540,15540,15540,15540,0
|
|
20240305,142200,36537990,15540,15540,15540,15540,0
|
|
20240305,142100,36537990,15540,15540,15540,15540,0
|
|
20240305,142000,36537990,15540,15540,15540,15540,0
|
|
20240305,141900,36537990,15540,15540,15540,15540,0
|
|
20240305,141800,36537990,15540,15540,15540,15540,0
|
|
20240305,141700,36537990,15540,15540,15540,15540,0
|
|
20240305,141600,36537990,15540,15540,15540,15540,0
|
|
20240305,141500,36537990,15540,15540,15540,15540,0
|
|
20240305,141400,36537990,15540,15540,15540,15540,455
|
|
20240305,141300,29467290,15490,15490,15490,15490,0
|
|
20240305,141200,29467290,15490,15490,15490,15490,0
|
|
20240305,141100,29467290,15490,15490,15490,15490,0
|
|
20240305,141000,29467290,15490,15490,15490,15490,0
|
|
20240305,140900,29467290,15490,15490,15490,15490,0
|
|
20240305,140800,29467290,15490,15490,15490,15490,0
|
|
20240305,140700,29467290,15490,15490,15490,15490,0
|
|
20240305,140600,29467290,15490,15490,15490,15490,0
|
|
20240305,140500,29467290,15490,15490,15490,15490,0
|
|
20240305,140400,29467290,15490,15490,15490,15490,0
|
|
20240305,140300,29467290,15490,15490,15490,15490,0
|
|
20240305,140200,29467290,15490,15490,15490,15490,10
|
|
20240305,140100,29312390,15490,15490,15490,15490,0
|
|
20240305,140000,29312390,15490,15490,15490,15490,0
|
|
20240305,135900,29312390,15490,15490,15490,15490,0
|
|
20240305,135800,29312390,15490,15490,15490,15490,0
|
|
20240305,135700,29312390,15490,15490,15490,15490,0
|
|
20240305,135600,29312390,15490,15490,15490,15490,554
|
|
20240305,135500,20730930,15500,15500,15500,15500,0
|
|
20240305,135400,20730930,15500,15500,15500,15500,0
|
|
20240305,135300,20730930,15500,15500,15500,15500,0
|
|
20240305,135200,20730930,15500,15500,15500,15500,0
|
|
20240305,135100,20730930,15500,15500,15500,15500,0
|
|
20240305,135000,20730930,15500,15500,15500,15500,0
|
|
20240305,134900,20730930,15500,15500,15500,15500,2
|
|
20240305,134800,20699930,15490,15490,15490,15490,0
|
|
20240305,134700,20699930,15490,15490,15490,15490,0
|
|
20240305,134600,20699930,15490,15490,15490,15490,19
|
|
20240305,134500,20405620,15500,15500,15500,15500,0
|
|
20240305,134400,20405620,15500,15500,15500,15500,0
|
|
20240305,134300,20405620,15500,15500,15500,15500,10
|
|
20240305,134200,20250620,15500,15500,15500,15500,0
|
|
20240305,134100,20250620,15500,15520,15520,15500,267
|
|
20240305,134000,16110870,15530,15530,15530,15530,0
|
|
20240305,133900,16110870,15530,15530,15530,15530,0
|
|
20240305,133800,16110870,15530,15530,15530,15530,178
|
|
20240305,133700,13346530,15530,15530,15530,15530,1
|
|
20240305,133600,13331000,15540,15540,15540,15540,0
|
|
20240305,133500,13331000,15540,15540,15540,15540,0
|
|
20240305,133400,13331000,15540,15540,15540,15540,0
|
|
20240305,133300,13331000,15540,15540,15540,15540,0
|
|
20240305,133200,13331000,15540,15540,15540,15540,0
|
|
20240305,133100,13331000,15540,15540,15540,15540,17
|
|
20240305,133000,13066820,15550,15550,15550,15550,0
|
|
20240305,132900,13066820,15550,15550,15550,15550,0
|
|
20240305,132800,13066820,15550,15550,15550,15550,0
|
|
20240305,132700,13066820,15550,15550,15550,15550,0
|
|
20240305,132600,13066820,15550,15550,15550,15550,0
|
|
20240305,132500,13066820,15550,15550,15550,15550,0
|
|
20240305,132400,13066820,15550,15550,15550,15550,0
|
|
20240305,132300,13066820,15550,15550,15550,15550,0
|
|
20240305,132200,13066820,15550,15550,15550,15550,0
|
|
20240305,132100,13066820,15550,15550,15550,15550,0
|
|
20240305,132000,13066820,15550,15560,15560,15550,12
|
|
20240305,131900,12880210,15580,15580,15580,15580,0
|
|
20240305,131800,12880210,15580,15580,15580,15580,0
|
|
20240305,131700,12880210,15580,15580,15580,15580,0
|
|
20240305,131600,12880210,15580,15580,15580,15580,0
|
|
20240305,131500,12880210,15580,15580,15580,15580,0
|
|
20240305,131400,12880210,15580,15580,15580,15580,0
|
|
20240305,131300,12880210,15580,15580,15580,15580,0
|
|
20240305,131200,12880210,15580,15580,15580,15580,0
|
|
20240305,131100,12880210,15580,15580,15580,15580,20
|
|
20240305,131000,12568610,15580,15580,15580,15580,0
|
|
20240305,130900,12568610,15580,15580,15580,15580,0
|
|
20240305,130800,12568610,15580,15580,15580,15580,0
|
|
20240305,130700,12568610,15580,15580,15580,15580,0
|
|
20240305,130600,12568610,15580,15580,15580,15580,0
|
|
20240305,130500,12568610,15580,15580,15580,15580,0
|
|
20240305,130400,12568610,15580,15580,15580,15580,0
|
|
20240305,130300,12568610,15580,15580,15580,15580,0
|
|
20240305,130200,12568610,15580,15580,15580,15580,0
|
|
20240305,130100,12568610,15580,15580,15580,15580,0
|
|
20240305,130000,12568610,15580,15580,15580,15580,1
|
|
20240305,125900,12553030,15580,15580,15580,15580,0
|
|
20240305,125800,12553030,15580,15580,15580,15580,0
|
|
20240305,125700,12553030,15580,15580,15580,15580,0
|
|
20240305,125600,12553030,15580,15580,15580,15580,0
|
|
20240305,125500,12553030,15580,15580,15580,15580,0
|
|
20240305,125400,12553030,15580,15580,15580,15580,0
|
|
20240305,125300,12553030,15580,15580,15580,15580,0
|
|
20240305,125200,12553030,15580,15580,15580,15580,0
|
|
20240305,125100,12553030,15580,15580,15580,15580,0
|
|
20240305,125000,12553030,15580,15580,15580,15580,0
|
|
20240305,124900,12553030,15580,15580,15580,15580,0
|
|
20240305,124800,12553030,15580,15580,15580,15580,0
|
|
20240305,124700,12553030,15580,15580,15580,15580,0
|
|
20240305,124600,12553030,15580,15580,15580,15580,0
|
|
20240305,124500,12553030,15580,15580,15580,15580,0
|
|
20240305,124400,12553030,15580,15580,15580,15580,0
|
|
20240305,124300,12553030,15580,15580,15580,15580,0
|
|
20240305,124200,12553030,15580,15580,15580,15580,0
|
|
20240305,124100,12553030,15580,15580,15580,15580,0
|
|
20240305,124000,12553030,15580,15580,15580,15580,1
|
|
20240305,123900,12537450,15540,15540,15540,15540,0
|
|
20240305,123800,12537450,15540,15540,15540,15540,0
|
|
20240305,123700,12537450,15540,15540,15540,15540,0
|
|
20240305,123600,12537450,15540,15540,15540,15540,0
|
|
20240305,123500,12537450,15540,15540,15540,15540,0
|
|
20240305,123400,12537450,15540,15540,15540,15540,0
|
|
20240305,123300,12537450,15540,15540,15540,15540,0
|
|
20240305,123200,12537450,15540,15540,15540,15540,0
|
|
20240305,123100,12537450,15540,15540,15540,15540,0
|
|
20240305,123000,12537450,15540,15540,15540,15540,0
|
|
20240305,122900,12537450,15540,15540,15540,15540,0
|
|
20240305,122800,12537450,15540,15540,15540,15540,0
|
|
20240305,122700,12537450,15540,15540,15540,15540,0
|
|
20240305,122600,12537450,15540,15540,15540,15540,0
|
|
20240305,122500,12537450,15540,15540,15540,15540,0
|
|
20240305,122400,12537450,15540,15540,15540,15540,0
|
|
20240305,122300,12537450,15540,15540,15540,15540,0
|
|
20240305,122200,12537450,15540,15540,15540,15540,0
|
|
20240305,122100,12537450,15540,15540,15540,15540,0
|
|
20240305,122000,12537450,15540,15540,15540,15540,0
|
|
20240305,121900,12537450,15540,15540,15540,15540,0
|
|
20240305,121800,12537450,15540,15540,15540,15540,0
|
|
20240305,121700,12537450,15540,15540,15540,15540,96
|
|
20240305,121600,11045610,15540,15540,15540,15540,0
|
|
20240305,121500,11045610,15540,15540,15540,15540,0
|
|
20240305,121400,11045610,15540,15540,15540,15540,0
|
|
20240305,121300,11045610,15540,15540,15540,15540,0
|
|
20240305,121200,11045610,15540,15540,15540,15540,0
|
|
20240305,121100,11045610,15540,15540,15540,15540,0
|
|
20240305,121000,11045610,15540,15540,15540,15540,0
|
|
20240305,120900,11045610,15540,15540,15540,15540,0
|
|
20240305,120800,11045610,15540,15540,15540,15540,0
|
|
20240305,120700,11045610,15540,15540,15540,15540,0
|
|
20240305,120600,11045610,15540,15540,15540,15540,0
|
|
20240305,120500,11045610,15540,15540,15540,15540,0
|
|
20240305,120400,11045610,15540,15540,15540,15540,0
|
|
20240305,120300,11045610,15540,15540,15540,15540,0
|
|
20240305,120200,11045610,15540,15540,15540,15540,0
|
|
20240305,120100,11045610,15540,15540,15540,15540,0
|
|
20240305,120000,11045610,15540,15540,15540,15540,0
|
|
20240305,115900,11045610,15540,15540,15540,15540,0
|
|
20240305,115800,11045610,15540,15540,15540,15540,0
|
|
20240305,115700,11045610,15540,15540,15540,15540,0
|
|
20240305,115600,11045610,15540,15540,15540,15540,0
|
|
20240305,115500,11045610,15540,15540,15540,15540,0
|
|
20240305,115400,11045610,15540,15540,15540,15540,0
|
|
20240305,115300,11045610,15540,15540,15540,15540,0
|
|
20240305,115200,11045610,15540,15540,15540,15540,0
|
|
20240305,115100,11045610,15540,15540,15540,15540,0
|
|
20240305,115000,11045610,15540,15540,15540,15540,0
|
|
20240305,114900,11045610,15540,15540,15540,15540,0
|
|
20240305,114800,11045610,15540,15540,15540,15540,0
|
|
20240305,114700,11045610,15540,15540,15540,15540,0
|
|
20240305,114600,11045610,15540,15540,15540,15540,11
|
|
20240305,114500,10874670,15540,15540,15540,15540,0
|
|
20240305,114400,10874670,15540,15540,15540,15540,0
|
|
20240305,114300,10874670,15540,15540,15540,15540,0
|
|
20240305,114200,10874670,15540,15540,15540,15540,0
|
|
20240305,114100,10874670,15540,15540,15540,15540,0
|
|
20240305,114000,10874670,15540,15540,15540,15540,0
|
|
20240305,113900,10874670,15540,15540,15540,15540,1
|
|
20240305,113800,10859130,15540,15540,15540,15540,0
|
|
20240305,113700,10859130,15540,15540,15540,15540,1
|
|
20240305,113600,10843590,15540,15540,15540,15540,1
|
|
20240305,113500,10828050,15540,15540,15540,15540,0
|
|
20240305,113400,10828050,15540,15540,15540,15540,0
|
|
20240305,113300,10828050,15540,15540,15540,15540,0
|
|
20240305,113200,10828050,15540,15540,15540,15540,0
|
|
20240305,113100,10828050,15540,15540,15540,15540,0
|
|
20240305,113000,10828050,15540,15540,15540,15540,0
|
|
20240305,112900,10828050,15540,15540,15540,15540,0
|
|
20240305,112800,10828050,15540,15540,15540,15540,0
|
|
20240305,112700,10828050,15540,15540,15540,15540,0
|
|
20240305,112600,10828050,15540,15540,15540,15540,0
|
|
20240305,112500,10828050,15540,15540,15540,15540,0
|
|
20240305,112400,10828050,15540,15540,15540,15540,1
|
|
20240305,112300,10812510,15540,15540,15540,15540,2
|
|
20240305,112200,10781430,15540,15540,15540,15540,0
|
|
20240305,112100,10781430,15540,15540,15540,15540,0
|
|
20240305,112000,10781430,15540,15540,15540,15540,0
|
|
20240305,111900,10781430,15540,15540,15540,15540,0
|
|
20240305,111800,10781430,15540,15540,15540,15540,7
|
|
20240305,111700,10672650,15540,15540,15540,15540,0
|
|
20240305,111600,10672650,15540,15540,15540,15540,0
|
|
20240305,111500,10672650,15540,15540,15540,15540,0
|
|
20240305,111400,10672650,15540,15540,15540,15540,0
|
|
20240305,111300,10672650,15540,15540,15540,15540,0
|
|
20240305,111200,10672650,15540,15540,15540,15540,0
|
|
20240305,111100,10672650,15540,15540,15540,15540,0
|
|
20240305,111000,10672650,15540,15540,15540,15540,0
|
|
20240305,110900,10672650,15540,15540,15540,15540,0
|
|
20240305,110800,10672650,15540,15540,15540,15540,0
|
|
20240305,110700,10672650,15540,15540,15540,15540,0
|
|
20240305,110600,10672650,15540,15540,15540,15540,0
|
|
20240305,110500,10672650,15540,15540,15540,15540,0
|
|
20240305,110400,10672650,15540,15540,15540,15540,4
|
|
20240305,110300,10610490,15540,15540,15540,15540,0
|
|
20240305,110200,10610490,15540,15540,15540,15540,0
|
|
20240305,110100,10610490,15540,15540,15540,15540,0
|
|
20240305,110000,10610490,15540,15540,15540,15540,0
|
|
20240305,105900,10610490,15540,15540,15540,15540,0
|
|
20240305,105800,10610490,15540,15540,15540,15540,0
|
|
20240305,105700,10610490,15540,15540,15540,15540,0
|
|
20240305,105600,10610490,15540,15540,15540,15540,0
|
|
20240305,105500,10610490,15540,15540,15540,15540,0
|
|
20240305,105400,10610490,15540,15540,15540,15540,530
|
|
20240305,105300,2374290,15540,15540,15540,15540,0
|
|
20240305,105200,2374290,15540,15540,15540,15540,0
|
|
20240305,105100,2374290,15540,15540,15540,15540,0
|
|
20240305,105000,2374290,15540,15540,15540,15540,0
|
|
20240305,104900,2374290,15540,15540,15540,15540,0
|
|
20240305,104800,2374290,15540,15540,15540,15540,0
|
|
20240305,104700,2374290,15540,15540,15540,15540,0
|
|
20240305,104600,2374290,15540,15540,15540,15540,0
|
|
20240305,104500,2374290,15540,15540,15540,15540,0
|
|
20240305,104400,2374290,15540,15540,15540,15540,0
|
|
20240305,104300,2374290,15540,15580,15580,15540,24
|
|
20240305,104200,2001100,15590,15590,15590,15590,0
|
|
20240305,104100,2001100,15590,15590,15590,15590,0
|
|
20240305,104000,2001100,15590,15590,15590,15590,0
|
|
20240305,103900,2001100,15590,15590,15590,15590,0
|
|
20240305,103800,2001100,15590,15590,15590,15590,0
|
|
20240305,103700,2001100,15590,15590,15590,15590,0
|
|
20240305,103600,2001100,15590,15590,15590,15590,0
|
|
20240305,103500,2001100,15590,15590,15590,15590,0
|
|
20240305,103400,2001100,15590,15590,15590,15590,0
|
|
20240305,103300,2001100,15590,15590,15590,15590,0
|
|
20240305,103200,2001100,15590,15590,15590,15590,0
|
|
20240305,103100,2001100,15590,15590,15590,15590,0
|
|
20240305,103000,2001100,15590,15590,15590,15590,0
|
|
20240305,102900,2001100,15590,15590,15590,15590,0
|
|
20240305,102800,2001100,15590,15590,15590,15590,0
|
|
20240305,102700,2001100,15590,15590,15590,15590,0
|
|
20240305,102600,2001100,15590,15590,15590,15590,0
|
|
20240305,102500,2001100,15590,15590,15590,15590,0
|
|
20240305,102400,2001100,15590,15590,15590,15590,2
|
|
20240305,102300,1969920,15560,15560,15560,15560,0
|
|
20240305,102200,1969920,15560,15560,15560,15560,0
|
|
20240305,102100,1969920,15560,15560,15560,15560,0
|
|
20240305,102000,1969920,15560,15560,15560,15560,0
|
|
20240305,101900,1969920,15560,15560,15560,15560,0
|
|
20240305,101800,1969920,15560,15560,15560,15560,0
|
|
20240305,101700,1969920,15560,15560,15560,15560,0
|
|
20240305,101600,1969920,15560,15560,15560,15560,0
|
|
20240305,101500,1969920,15560,15560,15560,15560,0
|
|
20240305,101400,1969920,15560,15560,15560,15560,0
|
|
20240305,101300,1969920,15560,15560,15560,15560,0
|
|
20240305,101200,1969920,15560,15560,15560,15560,0
|
|
20240305,101100,1969920,15560,15560,15560,15560,0
|
|
20240305,101000,1969920,15560,15560,15560,15560,0
|
|
20240305,100900,1969920,15560,15560,15560,15560,0
|
|
20240305,100800,1969920,15560,15560,15560,15560,0
|
|
20240305,100700,1969920,15560,15560,15560,15560,0
|
|
20240305,100600,1969920,15560,15560,15560,15560,1
|
|
20240305,100500,1954360,15650,15650,15650,15650,0
|
|
20240305,100400,1954360,15650,15650,15650,15650,0
|
|
20240305,100300,1954360,15650,15650,15650,15650,0
|
|
20240305,100200,1954360,15650,15650,15650,15650,0
|
|
20240305,100100,1954360,15650,15650,15650,15650,0
|
|
20240305,100000,1954360,15650,15650,15650,15650,0
|
|
20240305,095900,1954360,15650,15650,15650,15650,0
|
|
20240305,095800,1954360,15650,15650,15650,15650,0
|
|
20240305,095700,1954360,15650,15650,15650,15650,0
|
|
20240305,095600,1954360,15650,15650,15650,15650,0
|
|
20240305,095500,1954360,15650,15650,15650,15650,0
|
|
20240305,095400,1954360,15650,15650,15650,15650,0
|
|
20240305,095300,1954360,15650,15650,15650,15650,0
|
|
20240305,095200,1954360,15650,15650,15650,15650,0
|
|
20240305,095100,1954360,15650,15650,15650,15650,0
|
|
20240305,095000,1954360,15650,15650,15650,15650,0
|
|
20240305,094900,1954360,15650,15650,15650,15650,0
|
|
20240305,094800,1954360,15650,15650,15650,15650,0
|
|
20240305,094700,1954360,15650,15650,15650,15650,0
|
|
20240305,094600,1954360,15650,15650,15650,15650,0
|
|
20240305,094500,1954360,15650,15650,15650,15650,32
|
|
20240305,094400,1453560,15650,15650,15650,15650,0
|
|
20240305,094300,1453560,15650,15650,15650,15650,0
|
|
20240305,094200,1453560,15650,15650,15650,15650,0
|
|
20240305,094100,1453560,15650,15650,15650,15650,0
|
|
20240305,094000,1453560,15650,15650,15650,15650,0
|
|
20240305,093900,1453560,15650,15650,15650,15650,1
|
|
20240305,093800,1437910,15650,15650,15650,15650,31
|
|
20240305,093700,952760,15650,15650,15650,15650,0
|
|
20240305,093600,952760,15650,15650,15650,15650,0
|
|
20240305,093500,952760,15650,15650,15650,15650,0
|
|
20240305,093400,952760,15650,15650,15650,15650,10
|
|
20240305,093300,796260,15650,15650,15650,15650,0
|
|
20240305,093200,796260,15650,15650,15650,15650,0
|
|
20240305,093100,796260,15650,15650,15650,15650,0
|
|
20240305,093000,796260,15650,15650,15650,15650,0
|
|
20240305,092900,796260,15650,15650,15650,15650,10
|
|
20240305,092800,639760,15650,15650,15650,15650,0
|
|
20240305,092700,639760,15650,15650,15650,15650,21
|
|
20240305,092600,311110,15650,15650,15650,15650,0
|
|
20240305,092500,311110,15650,15650,15650,15650,1
|
|
20240305,092400,295460,15670,15670,15670,15670,0
|
|
20240305,092300,295460,15670,15670,15670,15670,0
|
|
20240305,092200,295460,15670,15670,15670,15670,0
|
|
20240305,092100,295460,15670,15670,15670,15670,1
|
|
20240305,092000,279790,15550,15550,15550,15550,1
|
|
20240305,091900,264240,15690,15690,15690,15690,0
|
|
20240305,091800,264240,15690,15690,15690,15690,0
|
|
20240305,091700,264240,15690,15690,15690,15690,0
|
|
20240305,091600,264240,15690,15690,15690,15690,0
|
|
20240305,091500,264240,15690,15690,15690,15690,0
|
|
20240305,091400,264240,15690,15690,15690,15690,0
|
|
20240305,091300,264240,15690,15690,15690,15690,0
|
|
20240305,091200,264240,15690,15690,15690,15690,0
|
|
20240305,091100,264240,15690,15600,15690,15600,2
|
|
20240305,091000,232950,15530,15530,15530,15530,0
|
|
20240305,090900,232950,15530,15530,15530,15530,0
|
|
20240305,090800,232950,15530,15530,15530,15530,0
|
|
20240305,090700,232950,15530,15530,15530,15530,0
|
|
20240305,090600,232950,15530,15530,15530,15530,0
|
|
20240305,090500,232950,15530,15530,15530,15530,0
|
|
20240305,090400,232950,15530,15530,15530,15530,0
|
|
20240305,090300,232950,15530,15530,15530,15530,0
|
|
20240305,090200,232950,15530,15530,15530,15530,0
|
|
20240305,090100,232950,15530,15530,15530,15530,0
|
|
20240305,090000,232950,15530,15530,15530,15530,15
|