606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190300,99901370,15580,15580,15580,15580,1
|
|
20240306,190200,99901370,15580,15580,15580,15580,0
|
|
20240306,190100,99901370,15580,15580,15580,15580,0
|
|
20240306,190000,99901370,15580,15580,15580,15580,0
|
|
20240306,185900,99901370,15580,15580,15580,15580,0
|
|
20240306,185800,99901370,15580,15580,15580,15580,0
|
|
20240306,185700,99901370,15580,15580,15580,15580,0
|
|
20240306,185600,99901370,15580,15580,15580,15580,0
|
|
20240306,185500,99901370,15580,15580,15580,15580,0
|
|
20240306,185400,99901370,15580,15580,15580,15580,0
|
|
20240306,185300,99901370,15580,15580,15580,15580,0
|
|
20240306,185200,99901370,15580,15580,15580,15580,0
|
|
20240306,185100,99901370,15580,15580,15580,15580,0
|
|
20240306,185000,99901370,15580,15580,15580,15580,0
|
|
20240306,184900,99901370,15580,15580,15580,15580,0
|
|
20240306,184800,99901370,15580,15580,15580,15580,0
|
|
20240306,184700,99901370,15580,15580,15580,15580,0
|
|
20240306,184600,99901370,15580,15580,15580,15580,0
|
|
20240306,184500,99901370,15580,15580,15580,15580,0
|
|
20240306,184400,99901370,15580,15580,15580,15580,0
|
|
20240306,184300,99901370,15580,15580,15580,15580,0
|
|
20240306,184200,99901370,15580,15580,15580,15580,0
|
|
20240306,184100,99901370,15580,15580,15580,15580,0
|
|
20240306,184000,99901370,15580,15580,15580,15580,0
|
|
20240306,183900,99901370,15580,15580,15580,15580,0
|
|
20240306,183800,99901370,15580,15580,15580,15580,0
|
|
20240306,183700,99901370,15580,15580,15580,15580,0
|
|
20240306,183600,99901370,15580,15580,15580,15580,0
|
|
20240306,183500,99901370,15580,15580,15580,15580,0
|
|
20240306,183400,99901370,15580,15580,15580,15580,0
|
|
20240306,183300,99901370,15580,15580,15580,15580,1
|
|
20240306,183200,99901370,15580,15580,15580,15580,0
|
|
20240306,183100,99901370,15580,15580,15580,15580,0
|
|
20240306,183000,99901370,15580,15580,15580,15580,0
|
|
20240306,182900,99901370,15580,15580,15580,15580,0
|
|
20240306,182800,99901370,15580,15580,15580,15580,0
|
|
20240306,182700,99901370,15580,15580,15580,15580,0
|
|
20240306,182600,99901370,15580,15580,15580,15580,0
|
|
20240306,182500,99901370,15580,15580,15580,15580,0
|
|
20240306,182400,99901370,15580,15580,15580,15580,0
|
|
20240306,182300,99901370,15580,15580,15580,15580,0
|
|
20240306,182200,99901370,15580,15580,15580,15580,0
|
|
20240306,182100,99901370,15580,15580,15580,15580,0
|
|
20240306,182000,99901370,15580,15580,15580,15580,0
|
|
20240306,181900,99901370,15580,15580,15580,15580,0
|
|
20240306,181800,99901370,15580,15580,15580,15580,0
|
|
20240306,181700,99901370,15580,15580,15580,15580,0
|
|
20240306,181600,99901370,15580,15580,15580,15580,0
|
|
20240306,181500,99901370,15580,15580,15580,15580,0
|
|
20240306,181400,99901370,15580,15580,15580,15580,0
|
|
20240306,181300,99901370,15580,15580,15580,15580,0
|
|
20240306,181200,99901370,15580,15580,15580,15580,0
|
|
20240306,181100,99901370,15580,15580,15580,15580,0
|
|
20240306,181000,99901370,15580,15580,15580,15580,0
|
|
20240306,180900,99901370,15580,15580,15580,15580,0
|
|
20240306,180800,99901370,15580,15580,15580,15580,0
|
|
20240306,180700,99901370,15580,15580,15580,15580,0
|
|
20240306,180600,99901370,15580,15580,15580,15580,0
|
|
20240306,180500,99901370,15580,15580,15580,15580,0
|
|
20240306,180400,99901370,15580,15580,15580,15580,0
|
|
20240306,180300,99901370,15580,15580,15580,15580,1
|
|
20240306,180200,99901370,15580,15580,15580,15580,0
|
|
20240306,180100,99901370,15580,15580,15580,15580,0
|
|
20240306,180000,99901370,15580,15580,15580,15580,0
|
|
20240306,175900,99901370,15580,15580,15580,15580,0
|
|
20240306,175800,99901370,15580,15580,15580,15580,0
|
|
20240306,175700,99901370,15580,15580,15580,15580,0
|
|
20240306,175600,99901370,15580,15580,15580,15580,0
|
|
20240306,175500,99901370,15580,15580,15580,15580,0
|
|
20240306,175400,99901370,15580,15580,15580,15580,0
|
|
20240306,175300,99901370,15580,15580,15580,15580,0
|
|
20240306,175200,99901370,15580,15580,15580,15580,0
|
|
20240306,175100,99901370,15580,15580,15580,15580,0
|
|
20240306,175000,99901370,15580,15580,15580,15580,0
|
|
20240306,174900,99901370,15580,15580,15580,15580,0
|
|
20240306,174800,99901370,15580,15580,15580,15580,0
|
|
20240306,174700,99901370,15580,15580,15580,15580,0
|
|
20240306,174600,99901370,15580,15580,15580,15580,0
|
|
20240306,174500,99901370,15580,15580,15580,15580,0
|
|
20240306,174400,99901370,15580,15580,15580,15580,0
|
|
20240306,174300,99901370,15580,15580,15580,15580,0
|
|
20240306,174200,99901370,15580,15580,15580,15580,0
|
|
20240306,174100,99901370,15580,15580,15580,15580,0
|
|
20240306,174000,99901370,15580,15580,15580,15580,0
|
|
20240306,173900,99901370,15580,15580,15580,15580,0
|
|
20240306,173800,99901370,15580,15580,15580,15580,0
|
|
20240306,173700,99901370,15580,15580,15580,15580,0
|
|
20240306,173600,99901370,15580,15580,15580,15580,0
|
|
20240306,173500,99901370,15580,15580,15580,15580,0
|
|
20240306,173400,99901370,15580,15580,15580,15580,0
|
|
20240306,173300,99901370,15580,15580,15580,15580,1
|
|
20240306,173200,99901370,15580,15580,15580,15580,0
|
|
20240306,173100,99901370,15580,15580,15580,15580,0
|
|
20240306,173000,99901370,15580,15580,15580,15580,0
|
|
20240306,172900,99901370,15580,15580,15580,15580,0
|
|
20240306,172800,99901370,15580,15580,15580,15580,0
|
|
20240306,172700,99901370,15580,15580,15580,15580,0
|
|
20240306,172600,99901370,15580,15580,15580,15580,0
|
|
20240306,172500,99901370,15580,15580,15580,15580,0
|
|
20240306,172400,99901370,15580,15580,15580,15580,0
|
|
20240306,172300,99901370,15580,15580,15580,15580,0
|
|
20240306,172200,99901370,15580,15580,15580,15580,0
|
|
20240306,172100,99901370,15580,15580,15580,15580,0
|
|
20240306,172000,99901370,15580,15580,15580,15580,0
|
|
20240306,171900,99901370,15580,15580,15580,15580,0
|
|
20240306,171800,99901370,15580,15580,15580,15580,0
|
|
20240306,171700,99901370,15580,15580,15580,15580,0
|
|
20240306,171600,99901370,15580,15580,15580,15580,0
|
|
20240306,171500,99901370,15580,15580,15580,15580,0
|
|
20240306,171400,99901370,15580,15580,15580,15580,0
|
|
20240306,171300,99901370,15580,15580,15580,15580,0
|
|
20240306,171200,99901370,15580,15580,15580,15580,0
|
|
20240306,171100,99901370,15580,15580,15580,15580,0
|
|
20240306,171000,99901370,15580,15580,15580,15580,0
|
|
20240306,170900,99901370,15580,15580,15580,15580,0
|
|
20240306,170800,99901370,15580,15580,15580,15580,0
|
|
20240306,170700,99901370,15580,15580,15580,15580,0
|
|
20240306,170600,99901370,15580,15580,15580,15580,0
|
|
20240306,170500,99901370,15580,15580,15580,15580,0
|
|
20240306,170400,99901370,15580,15580,15580,15580,0
|
|
20240306,170300,99901370,15580,15580,15580,15580,1
|
|
20240306,170200,99901370,15580,15580,15580,15580,0
|
|
20240306,170100,99901370,15580,15580,15580,15580,0
|
|
20240306,170000,99901370,15580,15580,15580,15580,0
|
|
20240306,165900,99901370,15580,15580,15580,15580,0
|
|
20240306,165800,99901370,15580,15580,15580,15580,0
|
|
20240306,165700,99901370,15580,15580,15580,15580,0
|
|
20240306,165600,99901370,15580,15580,15580,15580,0
|
|
20240306,165500,99901370,15580,15580,15580,15580,0
|
|
20240306,165400,99901370,15580,15580,15580,15580,0
|
|
20240306,165300,99901370,15580,15580,15580,15580,0
|
|
20240306,165200,99901370,15580,15580,15580,15580,0
|
|
20240306,165100,99901370,15580,15580,15580,15580,0
|
|
20240306,165000,99901370,15580,15580,15580,15580,0
|
|
20240306,164900,99901370,15580,15580,15580,15580,0
|
|
20240306,164800,99901370,15580,15580,15580,15580,0
|
|
20240306,164700,99901370,15580,15580,15580,15580,0
|
|
20240306,164600,99901370,15580,15580,15580,15580,0
|
|
20240306,164500,99901370,15580,15580,15580,15580,0
|
|
20240306,164400,99901370,15580,15580,15580,15580,0
|
|
20240306,164300,99901370,15580,15580,15580,15580,0
|
|
20240306,164200,99901370,15580,15580,15580,15580,0
|
|
20240306,164100,99901370,15580,15580,15580,15580,0
|
|
20240306,164000,99901370,15580,15580,15580,15580,0
|
|
20240306,163900,99901370,15580,15580,15580,15580,0
|
|
20240306,163800,99901370,15580,15580,15580,15580,0
|
|
20240306,163700,99901370,15580,15580,15580,15580,0
|
|
20240306,163600,99901370,15580,15580,15580,15580,0
|
|
20240306,163500,99901370,15580,15580,15580,15580,0
|
|
20240306,163400,99901370,15580,15580,15580,15580,0
|
|
20240306,163300,99901370,15580,15580,15580,15580,1
|
|
20240306,163200,99901370,15580,15580,15580,15580,0
|
|
20240306,163100,99901370,15580,15580,15580,15580,0
|
|
20240306,163000,99901370,15580,15580,15580,15580,0
|
|
20240306,162900,99901370,15580,15580,15580,15580,0
|
|
20240306,162800,99901370,15580,15580,15580,15580,0
|
|
20240306,162700,99901370,15580,15580,15580,15580,0
|
|
20240306,162600,99901370,15580,15580,15580,15580,0
|
|
20240306,162500,99901370,15580,15580,15580,15580,0
|
|
20240306,162400,99901370,15580,15580,15580,15580,0
|
|
20240306,162300,99901370,15580,15580,15580,15580,0
|
|
20240306,162200,99901370,15580,15580,15580,15580,0
|
|
20240306,162100,99901370,15580,15580,15580,15580,0
|
|
20240306,162000,99901370,15580,15580,15580,15580,0
|
|
20240306,161900,99901370,15580,15580,15580,15580,0
|
|
20240306,161800,99901370,15580,15580,15580,15580,0
|
|
20240306,161700,99901370,15580,15580,15580,15580,0
|
|
20240306,161600,99901370,15580,15580,15580,15580,0
|
|
20240306,161500,99901370,15580,15580,15580,15580,0
|
|
20240306,161400,99901370,15580,15580,15580,15580,0
|
|
20240306,161300,99901370,15580,15580,15580,15580,0
|
|
20240306,161200,99901370,15580,15580,15580,15580,0
|
|
20240306,161100,99901370,15580,15580,15580,15580,0
|
|
20240306,161000,99901370,15580,15580,15580,15580,0
|
|
20240306,160900,99901370,15580,15580,15580,15580,0
|
|
20240306,160800,99901370,15580,15580,15580,15580,0
|
|
20240306,160700,99901370,15580,15580,15580,15580,0
|
|
20240306,160600,99901370,15580,15580,15580,15580,0
|
|
20240306,160500,99901370,15580,15580,15580,15580,0
|
|
20240306,160400,99901370,15580,15580,15580,15580,0
|
|
20240306,160300,99901370,15580,15580,15580,15580,1
|
|
20240306,160200,99901370,15580,15580,15580,15580,0
|
|
20240306,160100,99901370,15580,15580,15580,15580,0
|
|
20240306,160000,99901370,15580,15580,15580,15580,0
|
|
20240306,155900,99901370,15580,15580,15580,15580,0
|
|
20240306,155800,99901370,15580,15580,15580,15580,0
|
|
20240306,155700,99901370,15580,15580,15580,15580,0
|
|
20240306,155600,99901370,15580,15580,15580,15580,0
|
|
20240306,155500,99901370,15580,15580,15580,15580,0
|
|
20240306,155400,99901370,15580,15580,15580,15580,0
|
|
20240306,155300,99901370,15580,15580,15580,15580,0
|
|
20240306,155200,99901370,15580,15580,15580,15580,0
|
|
20240306,155100,99901370,15580,15580,15580,15580,0
|
|
20240306,155000,99901370,15580,15580,15580,15580,0
|
|
20240306,154900,99901370,15580,15580,15580,15580,0
|
|
20240306,154800,99901370,15580,15580,15580,15580,0
|
|
20240306,154700,99901370,15580,15580,15580,15580,0
|
|
20240306,154600,99901370,15580,15580,15580,15580,0
|
|
20240306,154500,99901370,15580,15580,15580,15580,0
|
|
20240306,154400,99901370,15580,15580,15580,15580,0
|
|
20240306,154300,99901370,15580,15580,15580,15580,0
|
|
20240306,154200,99901370,15580,15580,15580,15580,0
|
|
20240306,154100,99901370,15580,15580,15580,15580,0
|
|
20240306,154000,99901370,15580,15580,15580,15580,0
|
|
20240306,153900,99901370,15580,15580,15580,15580,0
|
|
20240306,153800,99901370,15580,15580,15580,15580,0
|
|
20240306,153700,99901370,15580,15580,15580,15580,0
|
|
20240306,153600,99901370,15580,15580,15580,15580,0
|
|
20240306,153500,99901370,15580,15580,15580,15580,0
|
|
20240306,153400,99901370,15580,15580,15580,15580,0
|
|
20240306,153300,99901370,15580,15580,15580,15580,1
|
|
20240306,153200,99901370,15580,15580,15580,15580,0
|
|
20240306,153100,99901370,15580,15580,15580,15580,0
|
|
20240306,153000,99901370,15580,15580,15580,15580,1
|
|
20240306,152900,99885790,15550,15550,15550,15550,0
|
|
20240306,152800,99885790,15550,15550,15550,15550,0
|
|
20240306,152700,99885790,15550,15550,15550,15550,0
|
|
20240306,152600,99885790,15550,15550,15550,15550,0
|
|
20240306,152500,99885790,15550,15550,15550,15550,0
|
|
20240306,152400,99885790,15550,15550,15550,15550,0
|
|
20240306,152300,99885790,15550,15550,15550,15550,0
|
|
20240306,152200,99885790,15550,15550,15550,15550,0
|
|
20240306,152100,99885790,15550,15550,15550,15550,0
|
|
20240306,152000,99885790,15550,15550,15550,15550,0
|
|
20240306,151900,99885790,15550,15550,15550,15550,0
|
|
20240306,151800,99885790,15550,15550,15550,15550,0
|
|
20240306,151700,99885790,15550,15550,15550,15550,200
|
|
20240306,151600,96775790,15540,15540,15540,15540,21
|
|
20240306,151500,96449450,15540,15540,15540,15540,0
|
|
20240306,151400,96449450,15540,15540,15540,15540,0
|
|
20240306,151300,96449450,15540,15540,15540,15540,0
|
|
20240306,151200,96449450,15540,15540,15540,15540,0
|
|
20240306,151100,96449450,15540,15540,15540,15540,0
|
|
20240306,151000,96449450,15540,15540,15540,15540,0
|
|
20240306,150900,96449450,15540,15540,15540,15540,1
|
|
20240306,150800,96433910,15540,15560,15560,15540,5
|
|
20240306,150700,96356150,15580,15580,15580,15580,4
|
|
20240306,150600,96293830,15580,15580,15580,15580,0
|
|
20240306,150500,96293830,15580,15580,15580,15580,0
|
|
20240306,150400,96293830,15580,15580,15580,15580,0
|
|
20240306,150300,96293830,15580,15580,15580,15580,0
|
|
20240306,150200,96293830,15580,15580,15580,15580,0
|
|
20240306,150100,96293830,15580,15580,15580,15580,0
|
|
20240306,150000,96293830,15580,15580,15580,15580,0
|
|
20240306,145900,96293830,15580,15580,15580,15580,0
|
|
20240306,145800,96293830,15580,15580,15580,15580,0
|
|
20240306,145700,96293830,15580,15580,15580,15580,0
|
|
20240306,145600,96293830,15580,15580,15580,15580,0
|
|
20240306,145500,96293830,15580,15580,15580,15580,0
|
|
20240306,145400,96293830,15580,15580,15580,15580,0
|
|
20240306,145300,96293830,15580,15580,15580,15580,0
|
|
20240306,145200,96293830,15580,15580,15580,15580,0
|
|
20240306,145100,96293830,15580,15580,15580,15580,0
|
|
20240306,145000,96293830,15580,15580,15580,15580,0
|
|
20240306,144900,96293830,15580,15580,15580,15580,0
|
|
20240306,144800,96293830,15580,15580,15580,15580,0
|
|
20240306,144700,96293830,15580,15580,15580,15580,0
|
|
20240306,144600,96293830,15580,15580,15580,15580,0
|
|
20240306,144500,96293830,15580,15580,15580,15580,0
|
|
20240306,144400,96293830,15580,15580,15580,15580,0
|
|
20240306,144300,96293830,15580,15580,15580,15580,0
|
|
20240306,144200,96293830,15580,15580,15580,15580,0
|
|
20240306,144100,96293830,15580,15580,15580,15580,0
|
|
20240306,144000,96293830,15580,15580,15580,15580,300
|
|
20240306,143900,91619830,15580,15580,15580,15580,0
|
|
20240306,143800,91619830,15580,15580,15580,15580,0
|
|
20240306,143700,91619830,15580,15580,15580,15580,0
|
|
20240306,143600,91619830,15580,15580,15580,15580,0
|
|
20240306,143500,91619830,15580,15580,15580,15580,0
|
|
20240306,143400,91619830,15580,15580,15580,15580,0
|
|
20240306,143300,91619830,15580,15580,15580,15580,0
|
|
20240306,143200,91619830,15580,15580,15580,15580,0
|
|
20240306,143100,91619830,15580,15580,15580,15580,0
|
|
20240306,143000,91619830,15580,15580,15580,15580,0
|
|
20240306,142900,91619830,15580,15580,15580,15580,0
|
|
20240306,142800,91619830,15580,15580,15580,15580,0
|
|
20240306,142700,91619830,15580,15580,15580,15580,0
|
|
20240306,142600,91619830,15580,15580,15580,15580,0
|
|
20240306,142500,91619830,15580,15580,15580,15580,0
|
|
20240306,142400,91619830,15580,15580,15580,15580,0
|
|
20240306,142300,91619830,15580,15580,15580,15580,0
|
|
20240306,142200,91619830,15580,15580,15580,15580,0
|
|
20240306,142100,91619830,15580,15580,15580,15580,0
|
|
20240306,142000,91619830,15580,15580,15580,15580,0
|
|
20240306,141900,91619830,15580,15580,15580,15580,0
|
|
20240306,141800,91619830,15580,15580,15580,15580,0
|
|
20240306,141700,91619830,15580,15580,15580,15580,0
|
|
20240306,141600,91619830,15580,15580,15580,15580,0
|
|
20240306,141500,91619830,15580,15580,15580,15580,0
|
|
20240306,141400,91619830,15580,15580,15580,15580,0
|
|
20240306,141300,91619830,15580,15580,15580,15580,0
|
|
20240306,141200,91619830,15580,15580,15580,15580,0
|
|
20240306,141100,91619830,15580,15580,15580,15580,0
|
|
20240306,141000,91619830,15580,15580,15580,15580,0
|
|
20240306,140900,91619830,15580,15580,15580,15580,0
|
|
20240306,140800,91619830,15580,15580,15580,15580,0
|
|
20240306,140700,91619830,15580,15580,15580,15580,0
|
|
20240306,140600,91619830,15580,15580,15580,15580,0
|
|
20240306,140500,91619830,15580,15580,15580,15580,0
|
|
20240306,140400,91619830,15580,15580,15580,15580,0
|
|
20240306,140300,91619830,15580,15580,15580,15580,0
|
|
20240306,140200,91619830,15580,15580,15580,15580,0
|
|
20240306,140100,91619830,15580,15580,15580,15580,0
|
|
20240306,140000,91619830,15580,15580,15580,15580,0
|
|
20240306,135900,91619830,15580,15580,15580,15580,0
|
|
20240306,135800,91619830,15580,15580,15580,15580,0
|
|
20240306,135700,91619830,15580,15580,15580,15580,0
|
|
20240306,135600,91619830,15580,15580,15580,15580,0
|
|
20240306,135500,91619830,15580,15580,15580,15580,0
|
|
20240306,135400,91619830,15580,15580,15580,15580,0
|
|
20240306,135300,91619830,15580,15580,15580,15580,0
|
|
20240306,135200,91619830,15580,15580,15580,15580,0
|
|
20240306,135100,91619830,15580,15580,15580,15580,0
|
|
20240306,135000,91619830,15580,15580,15580,15580,0
|
|
20240306,134900,91619830,15580,15580,15580,15580,0
|
|
20240306,134800,91619830,15580,15580,15580,15580,0
|
|
20240306,134700,91619830,15580,15580,15580,15580,0
|
|
20240306,134600,91619830,15580,15580,15580,15580,0
|
|
20240306,134500,91619830,15580,15580,15580,15580,0
|
|
20240306,134400,91619830,15580,15580,15580,15580,0
|
|
20240306,134300,91619830,15580,15580,15580,15580,0
|
|
20240306,134200,91619830,15580,15580,15580,15580,0
|
|
20240306,134100,91619830,15580,15580,15580,15580,0
|
|
20240306,134000,91619830,15580,15580,15580,15580,0
|
|
20240306,133900,91619830,15580,15580,15580,15580,0
|
|
20240306,133800,91619830,15580,15580,15580,15580,0
|
|
20240306,133700,91619830,15580,15580,15580,15580,0
|
|
20240306,133600,91619830,15580,15580,15580,15580,0
|
|
20240306,133500,91619830,15580,15580,15580,15580,600
|
|
20240306,133400,82271830,15580,15580,15580,15580,500
|
|
20240306,133300,74481830,15580,15580,15580,15580,0
|
|
20240306,133200,74481830,15580,15580,15580,15580,0
|
|
20240306,133100,74481830,15580,15580,15580,15580,29
|
|
20240306,133000,74030010,15580,15580,15580,15580,0
|
|
20240306,132900,74030010,15580,15580,15580,15580,501
|
|
20240306,132800,66224430,15580,15580,15580,15580,500
|
|
20240306,132700,58434430,15580,15580,15580,15580,0
|
|
20240306,132600,58434430,15580,15580,15580,15580,0
|
|
20240306,132500,58434430,15580,15580,15580,15580,0
|
|
20240306,132400,58434430,15580,15580,15580,15580,0
|
|
20240306,132300,58434430,15580,15580,15580,15580,0
|
|
20240306,132200,58434430,15580,15580,15580,15580,500
|
|
20240306,132100,50644430,15580,15580,15580,15580,0
|
|
20240306,132000,50644430,15580,15580,15580,15580,0
|
|
20240306,131900,50644430,15580,15580,15580,15580,0
|
|
20240306,131800,50644430,15580,15580,15580,15580,0
|
|
20240306,131700,50644430,15580,15580,15580,15580,500
|
|
20240306,131600,42854430,15590,15590,15590,15590,0
|
|
20240306,131500,42854430,15590,15590,15590,15590,0
|
|
20240306,131400,42854430,15590,15570,15590,15570,500
|
|
20240306,131300,35062710,15590,15590,15590,15590,0
|
|
20240306,131200,35062710,15590,15590,15590,15590,0
|
|
20240306,131100,35062710,15590,15590,15590,15590,0
|
|
20240306,131000,35062710,15590,15590,15590,15590,0
|
|
20240306,130900,35062710,15590,15590,15590,15590,0
|
|
20240306,130800,35062710,15590,15590,15590,15590,0
|
|
20240306,130700,35062710,15590,15590,15590,15590,0
|
|
20240306,130600,35062710,15590,15590,15590,15590,0
|
|
20240306,130500,35062710,15590,15590,15590,15590,0
|
|
20240306,130400,35062710,15590,15590,15590,15590,0
|
|
20240306,130300,35062710,15590,15590,15590,15590,0
|
|
20240306,130200,35062710,15590,15590,15590,15590,0
|
|
20240306,130100,35062710,15590,15590,15590,15590,0
|
|
20240306,130000,35062710,15590,15590,15590,15590,0
|
|
20240306,125900,35062710,15590,15590,15590,15590,0
|
|
20240306,125800,35062710,15590,15590,15590,15590,0
|
|
20240306,125700,35062710,15590,15590,15590,15590,0
|
|
20240306,125600,35062710,15590,15590,15590,15590,0
|
|
20240306,125500,35062710,15590,15590,15590,15590,0
|
|
20240306,125400,35062710,15590,15590,15590,15590,0
|
|
20240306,125300,35062710,15590,15590,15590,15590,0
|
|
20240306,125200,35062710,15590,15590,15590,15590,0
|
|
20240306,125100,35062710,15590,15590,15590,15590,0
|
|
20240306,125000,35062710,15590,15590,15590,15590,3
|
|
20240306,124900,35015940,15470,15470,15470,15470,0
|
|
20240306,124800,35015940,15470,15470,15470,15470,0
|
|
20240306,124700,35015940,15470,15470,15470,15470,0
|
|
20240306,124600,35015940,15470,15470,15470,15470,0
|
|
20240306,124500,35015940,15470,15470,15470,15470,0
|
|
20240306,124400,35015940,15470,15470,15470,15470,0
|
|
20240306,124300,35015940,15470,15470,15470,15470,0
|
|
20240306,124200,35015940,15470,15470,15470,15470,0
|
|
20240306,124100,35015940,15470,15470,15470,15470,0
|
|
20240306,124000,35015940,15470,15470,15470,15470,0
|
|
20240306,123900,35015940,15470,15470,15470,15470,0
|
|
20240306,123800,35015940,15470,15470,15470,15470,0
|
|
20240306,123700,35015940,15470,15470,15470,15470,0
|
|
20240306,123600,35015940,15470,15470,15470,15470,0
|
|
20240306,123500,35015940,15470,15470,15470,15470,0
|
|
20240306,123400,35015940,15470,15470,15470,15470,0
|
|
20240306,123300,35015940,15470,15470,15470,15470,0
|
|
20240306,123200,35015940,15470,15470,15470,15470,0
|
|
20240306,123100,35015940,15470,15470,15470,15470,0
|
|
20240306,123000,35015940,15470,15470,15470,15470,0
|
|
20240306,122900,35015940,15470,15470,15470,15470,0
|
|
20240306,122800,35015940,15470,15470,15470,15470,0
|
|
20240306,122700,35015940,15470,15550,15550,15470,62
|
|
20240306,122600,34055230,15650,15650,15650,15650,0
|
|
20240306,122500,34055230,15650,15650,15650,15650,0
|
|
20240306,122400,34055230,15650,15650,15650,15650,0
|
|
20240306,122300,34055230,15650,15650,15650,15650,0
|
|
20240306,122200,34055230,15650,15650,15650,15650,0
|
|
20240306,122100,34055230,15650,15650,15650,15650,0
|
|
20240306,122000,34055230,15650,15650,15650,15650,0
|
|
20240306,121900,34055230,15650,15650,15650,15650,0
|
|
20240306,121800,34055230,15650,15650,15650,15650,0
|
|
20240306,121700,34055230,15650,15650,15650,15650,0
|
|
20240306,121600,34055230,15650,15650,15650,15650,0
|
|
20240306,121500,34055230,15650,15650,15650,15650,236
|
|
20240306,121400,30361830,15660,15660,15660,15660,0
|
|
20240306,121300,30361830,15660,15660,15660,15660,0
|
|
20240306,121200,30361830,15660,15660,15660,15660,0
|
|
20240306,121100,30361830,15660,15660,15660,15660,0
|
|
20240306,121000,30361830,15660,15660,15660,15660,0
|
|
20240306,120900,30361830,15660,15660,15660,15660,0
|
|
20240306,120800,30361830,15660,15660,15660,15660,0
|
|
20240306,120700,30361830,15660,15660,15660,15660,0
|
|
20240306,120600,30361830,15660,15660,15660,15660,22
|
|
20240306,120500,30017310,15670,15670,15670,15670,0
|
|
20240306,120400,30017310,15670,15670,15670,15670,0
|
|
20240306,120300,30017310,15670,15670,15670,15670,0
|
|
20240306,120200,30017310,15670,15670,15670,15670,0
|
|
20240306,120100,30017310,15670,15670,15670,15670,0
|
|
20240306,120000,30017310,15670,15670,15670,15670,0
|
|
20240306,115900,30017310,15670,15670,15670,15670,0
|
|
20240306,115800,30017310,15670,15670,15670,15670,0
|
|
20240306,115700,30017310,15670,15670,15670,15670,0
|
|
20240306,115600,30017310,15670,15670,15670,15670,0
|
|
20240306,115500,30017310,15670,15600,15670,15600,791
|
|
20240306,115400,17677640,15600,15600,15600,15600,0
|
|
20240306,115300,17677640,15600,15600,15600,15600,0
|
|
20240306,115200,17677640,15600,15600,15600,15600,0
|
|
20240306,115100,17677640,15600,15600,15600,15600,0
|
|
20240306,115000,17677640,15600,15600,15600,15600,0
|
|
20240306,114900,17677640,15600,15600,15600,15600,0
|
|
20240306,114800,17677640,15600,15600,15600,15600,0
|
|
20240306,114700,17677640,15600,15600,15600,15600,0
|
|
20240306,114600,17677640,15600,15600,15600,15600,0
|
|
20240306,114500,17677640,15600,15600,15600,15600,0
|
|
20240306,114400,17677640,15600,15600,15600,15600,0
|
|
20240306,114300,17677640,15600,15600,15600,15600,0
|
|
20240306,114200,17677640,15600,15600,15600,15600,0
|
|
20240306,114100,17677640,15600,15600,15600,15600,0
|
|
20240306,114000,17677640,15600,15600,15600,15600,0
|
|
20240306,113900,17677640,15600,15600,15600,15600,0
|
|
20240306,113800,17677640,15600,15600,15600,15600,4
|
|
20240306,113700,17615240,15600,15600,15600,15600,0
|
|
20240306,113600,17615240,15600,15600,15600,15600,0
|
|
20240306,113500,17615240,15600,15600,15600,15600,0
|
|
20240306,113400,17615240,15600,15600,15600,15600,0
|
|
20240306,113300,17615240,15600,15600,15600,15600,0
|
|
20240306,113200,17615240,15600,15600,15600,15600,0
|
|
20240306,113100,17615240,15600,15600,15600,15600,0
|
|
20240306,113000,17615240,15600,15600,15600,15600,0
|
|
20240306,112900,17615240,15600,15600,15600,15600,0
|
|
20240306,112800,17615240,15600,15600,15600,15600,0
|
|
20240306,112700,17615240,15600,15600,15600,15600,0
|
|
20240306,112600,17615240,15600,15600,15600,15600,0
|
|
20240306,112500,17615240,15600,15600,15600,15600,0
|
|
20240306,112400,17615240,15600,15600,15600,15600,15
|
|
20240306,112300,17381240,15550,15550,15550,15550,0
|
|
20240306,112200,17381240,15550,15550,15550,15550,0
|
|
20240306,112100,17381240,15550,15550,15550,15550,0
|
|
20240306,112000,17381240,15550,15550,15550,15550,0
|
|
20240306,111900,17381240,15550,15550,15550,15550,0
|
|
20240306,111800,17381240,15550,15550,15550,15550,500
|
|
20240306,111700,9606240,15550,15550,15550,15550,0
|
|
20240306,111600,9606240,15550,15550,15550,15550,0
|
|
20240306,111500,9606240,15550,15550,15550,15550,0
|
|
20240306,111400,9606240,15550,15550,15550,15550,0
|
|
20240306,111300,9606240,15550,15550,15550,15550,0
|
|
20240306,111200,9606240,15550,15550,15550,15550,0
|
|
20240306,111100,9606240,15550,15550,15550,15550,0
|
|
20240306,111000,9606240,15550,15550,15550,15550,0
|
|
20240306,110900,9606240,15550,15550,15550,15550,0
|
|
20240306,110800,9606240,15550,15550,15550,15550,50
|
|
20240306,110700,8828740,15600,15600,15600,15600,0
|
|
20240306,110600,8828740,15600,15600,15600,15600,1
|
|
20240306,110500,8813140,15500,15500,15500,15500,0
|
|
20240306,110400,8813140,15500,15500,15500,15500,0
|
|
20240306,110300,8813140,15500,15500,15500,15500,0
|
|
20240306,110200,8813140,15500,15500,15500,15500,0
|
|
20240306,110100,8813140,15500,15500,15500,15500,0
|
|
20240306,110000,8813140,15500,15500,15500,15500,0
|
|
20240306,105900,8813140,15500,15500,15500,15500,0
|
|
20240306,105800,8813140,15500,15500,15500,15500,0
|
|
20240306,105700,8813140,15500,15500,15500,15500,0
|
|
20240306,105600,8813140,15500,15500,15500,15500,58
|
|
20240306,105500,7914140,15500,15500,15500,15500,0
|
|
20240306,105400,7914140,15500,15500,15500,15500,14
|
|
20240306,105300,7697140,15500,15500,15500,15500,0
|
|
20240306,105200,7697140,15500,15500,15500,15500,0
|
|
20240306,105100,7697140,15500,15500,15500,15500,0
|
|
20240306,105000,7697140,15500,15500,15500,15500,0
|
|
20240306,104900,7697140,15500,15500,15500,15500,0
|
|
20240306,104800,7697140,15500,15500,15500,15500,0
|
|
20240306,104700,7697140,15500,15500,15500,15500,0
|
|
20240306,104600,7697140,15500,15500,15500,15500,0
|
|
20240306,104500,7697140,15500,15500,15500,15500,0
|
|
20240306,104400,7697140,15500,15500,15500,15500,0
|
|
20240306,104300,7697140,15500,15500,15500,15500,0
|
|
20240306,104200,7697140,15500,15500,15500,15500,87
|
|
20240306,104100,6348640,15490,15490,15490,15490,0
|
|
20240306,104000,6348640,15490,15490,15490,15490,0
|
|
20240306,103900,6348640,15490,15490,15490,15490,0
|
|
20240306,103800,6348640,15490,15490,15490,15490,0
|
|
20240306,103700,6348640,15490,15490,15490,15490,1
|
|
20240306,103600,6333150,15490,15490,15490,15490,0
|
|
20240306,103500,6333150,15490,15490,15490,15490,0
|
|
20240306,103400,6333150,15490,15510,15510,15490,37
|
|
20240306,103300,5759650,15520,15550,15550,15520,35
|
|
20240306,103200,5215760,15550,15550,15550,15550,0
|
|
20240306,103100,5215760,15550,15550,15550,15550,0
|
|
20240306,103000,5215760,15550,15550,15550,15550,0
|
|
20240306,102900,5215760,15550,15550,15550,15550,0
|
|
20240306,102800,5215760,15550,15550,15550,15550,0
|
|
20240306,102700,5215760,15550,15550,15550,15550,0
|
|
20240306,102600,5215760,15550,15550,15550,15550,0
|
|
20240306,102500,5215760,15550,15550,15550,15550,0
|
|
20240306,102400,5215760,15550,15550,15550,15550,0
|
|
20240306,102300,5215760,15550,15550,15550,15550,0
|
|
20240306,102200,5215760,15550,15550,15550,15550,0
|
|
20240306,102100,5215760,15550,15550,15550,15550,0
|
|
20240306,102000,5215760,15550,15550,15550,15550,0
|
|
20240306,101900,5215760,15550,15550,15550,15550,0
|
|
20240306,101800,5215760,15550,15550,15550,15550,0
|
|
20240306,101700,5215760,15550,15550,15550,15550,0
|
|
20240306,101600,5215760,15550,15560,15560,15550,60
|
|
20240306,101500,4282310,15590,15590,15590,15590,0
|
|
20240306,101400,4282310,15590,15590,15590,15590,0
|
|
20240306,101300,4282310,15590,15590,15590,15590,0
|
|
20240306,101200,4282310,15590,15590,15590,15590,0
|
|
20240306,101100,4282310,15590,15590,15590,15590,0
|
|
20240306,101000,4282310,15590,15590,15590,15590,0
|
|
20240306,100900,4282310,15590,15590,15590,15590,0
|
|
20240306,100800,4282310,15590,15590,15590,15590,0
|
|
20240306,100700,4282310,15590,15590,15590,15590,0
|
|
20240306,100600,4282310,15590,15590,15590,15590,0
|
|
20240306,100500,4282310,15590,15590,15590,15590,0
|
|
20240306,100400,4282310,15590,15590,15590,15590,0
|
|
20240306,100300,4282310,15590,15590,15590,15590,0
|
|
20240306,100200,4282310,15590,15590,15590,15590,0
|
|
20240306,100100,4282310,15590,15590,15590,15590,0
|
|
20240306,100000,4282310,15590,15590,15590,15590,0
|
|
20240306,095900,4282310,15590,15590,15590,15590,0
|
|
20240306,095800,4282310,15590,15590,15590,15590,12
|
|
20240306,095700,4095230,15590,15590,15590,15590,0
|
|
20240306,095600,4095230,15590,15590,15590,15590,0
|
|
20240306,095500,4095230,15590,15590,15590,15590,0
|
|
20240306,095400,4095230,15590,15590,15590,15590,0
|
|
20240306,095300,4095230,15590,15590,15590,15590,0
|
|
20240306,095200,4095230,15590,15590,15590,15590,0
|
|
20240306,095100,4095230,15590,15590,15590,15590,0
|
|
20240306,095000,4095230,15590,15590,15590,15590,2
|
|
20240306,094900,4064050,15590,15590,15590,15590,0
|
|
20240306,094800,4064050,15590,15590,15590,15590,0
|
|
20240306,094700,4064050,15590,15590,15590,15590,3
|
|
20240306,094600,4017280,15590,15590,15590,15590,0
|
|
20240306,094500,4017280,15590,15590,15590,15590,0
|
|
20240306,094400,4017280,15590,15590,15590,15590,0
|
|
20240306,094300,4017280,15590,15590,15590,15590,20
|
|
20240306,094200,3705480,15600,15600,15600,15600,0
|
|
20240306,094100,3705480,15600,15560,15600,15560,13
|
|
20240306,094000,3503120,15560,15560,15560,15560,20
|
|
20240306,093900,3191920,15600,15600,15600,15600,3
|
|
20240306,093800,3145120,15560,15560,15560,15560,0
|
|
20240306,093700,3145120,15560,15560,15560,15560,0
|
|
20240306,093600,3145120,15560,15560,15560,15560,0
|
|
20240306,093500,3145120,15560,15560,15560,15560,0
|
|
20240306,093400,3145120,15560,15560,15560,15560,0
|
|
20240306,093300,3145120,15560,15560,15560,15560,0
|
|
20240306,093200,3145120,15560,15560,15560,15560,0
|
|
20240306,093100,3145120,15560,15560,15560,15560,0
|
|
20240306,093000,3145120,15560,15560,15560,15560,0
|
|
20240306,092900,3145120,15560,15560,15560,15560,0
|
|
20240306,092800,3145120,15560,15560,15560,15560,0
|
|
20240306,092700,3145120,15560,15560,15560,15560,0
|
|
20240306,092600,3145120,15560,15560,15560,15560,0
|
|
20240306,092500,3145120,15560,15560,15560,15560,0
|
|
20240306,092400,3145120,15560,15560,15560,15560,0
|
|
20240306,092300,3145120,15560,15560,15560,15560,0
|
|
20240306,092200,3145120,15560,15560,15560,15560,34
|
|
20240306,092100,2616080,15560,15560,15560,15560,0
|
|
20240306,092000,2616080,15560,15560,15560,15560,0
|
|
20240306,091900,2616080,15560,15560,15560,15560,0
|
|
20240306,091800,2616080,15560,15560,15560,15560,0
|
|
20240306,091700,2616080,15560,15560,15560,15560,0
|
|
20240306,091600,2616080,15560,15570,15570,15560,103
|
|
20240306,091500,1013300,15600,15600,15600,15600,0
|
|
20240306,091400,1013300,15600,15600,15600,15600,0
|
|
20240306,091300,1013300,15600,15600,15600,15600,0
|
|
20240306,091200,1013300,15600,15600,15600,15600,0
|
|
20240306,091100,1013300,15600,15600,15600,15600,0
|
|
20240306,091000,1013300,15600,15600,15600,15600,0
|
|
20240306,090900,1013300,15600,15600,15600,15600,0
|
|
20240306,090800,1013300,15600,15600,15600,15600,0
|
|
20240306,090700,1013300,15600,15600,15600,15600,0
|
|
20240306,090600,1013300,15600,15600,15600,15600,0
|
|
20240306,090500,1013300,15600,15600,15600,15600,0
|
|
20240306,090400,1013300,15600,15600,15600,15600,0
|
|
20240306,090300,1013300,15600,15600,15600,15600,0
|
|
20240306,090200,1013300,15600,15600,15600,15600,0
|
|
20240306,090100,1013300,15600,15600,15600,15600,0
|
|
20240306,090000,1013300,15600,15550,15600,15550,65
|