606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,190300,57443000,15550,15550,15550,15550,6
|
|
20240307,190200,57443000,15550,15550,15550,15550,0
|
|
20240307,190100,57443000,15550,15550,15550,15550,0
|
|
20240307,190000,57443000,15550,15550,15550,15550,0
|
|
20240307,185900,57443000,15550,15550,15550,15550,0
|
|
20240307,185800,57443000,15550,15550,15550,15550,0
|
|
20240307,185700,57443000,15550,15550,15550,15550,0
|
|
20240307,185600,57443000,15550,15550,15550,15550,0
|
|
20240307,185500,57443000,15550,15550,15550,15550,0
|
|
20240307,185400,57443000,15550,15550,15550,15550,0
|
|
20240307,185300,57443000,15550,15550,15550,15550,0
|
|
20240307,185200,57443000,15550,15550,15550,15550,0
|
|
20240307,185100,57443000,15550,15550,15550,15550,0
|
|
20240307,185000,57443000,15550,15550,15550,15550,0
|
|
20240307,184900,57443000,15550,15550,15550,15550,0
|
|
20240307,184800,57443000,15550,15550,15550,15550,0
|
|
20240307,184700,57443000,15550,15550,15550,15550,0
|
|
20240307,184600,57443000,15550,15550,15550,15550,0
|
|
20240307,184500,57443000,15550,15550,15550,15550,0
|
|
20240307,184400,57443000,15550,15550,15550,15550,0
|
|
20240307,184300,57443000,15550,15550,15550,15550,0
|
|
20240307,184200,57443000,15550,15550,15550,15550,0
|
|
20240307,184100,57443000,15550,15550,15550,15550,0
|
|
20240307,184000,57443000,15550,15550,15550,15550,0
|
|
20240307,183900,57443000,15550,15550,15550,15550,0
|
|
20240307,183800,57443000,15550,15550,15550,15550,0
|
|
20240307,183700,57443000,15550,15550,15550,15550,0
|
|
20240307,183600,57443000,15550,15550,15550,15550,0
|
|
20240307,183500,57443000,15550,15550,15550,15550,0
|
|
20240307,183400,57443000,15550,15550,15550,15550,0
|
|
20240307,183300,57443000,15550,15550,15550,15550,6
|
|
20240307,183200,57443000,15550,15550,15550,15550,0
|
|
20240307,183100,57443000,15550,15550,15550,15550,0
|
|
20240307,183000,57443000,15550,15550,15550,15550,0
|
|
20240307,182900,57443000,15550,15550,15550,15550,0
|
|
20240307,182800,57443000,15550,15550,15550,15550,0
|
|
20240307,182700,57443000,15550,15550,15550,15550,0
|
|
20240307,182600,57443000,15550,15550,15550,15550,0
|
|
20240307,182500,57443000,15550,15550,15550,15550,0
|
|
20240307,182400,57443000,15550,15550,15550,15550,0
|
|
20240307,182300,57443000,15550,15550,15550,15550,0
|
|
20240307,182200,57443000,15550,15550,15550,15550,0
|
|
20240307,182100,57443000,15550,15550,15550,15550,0
|
|
20240307,182000,57443000,15550,15550,15550,15550,0
|
|
20240307,181900,57443000,15550,15550,15550,15550,0
|
|
20240307,181800,57443000,15550,15550,15550,15550,0
|
|
20240307,181700,57443000,15550,15550,15550,15550,0
|
|
20240307,181600,57443000,15550,15550,15550,15550,0
|
|
20240307,181500,57443000,15550,15550,15550,15550,0
|
|
20240307,181400,57443000,15550,15550,15550,15550,0
|
|
20240307,181300,57443000,15550,15550,15550,15550,0
|
|
20240307,181200,57443000,15550,15550,15550,15550,0
|
|
20240307,181100,57443000,15550,15550,15550,15550,0
|
|
20240307,181000,57443000,15550,15550,15550,15550,0
|
|
20240307,180900,57443000,15550,15550,15550,15550,0
|
|
20240307,180800,57443000,15550,15550,15550,15550,0
|
|
20240307,180700,57443000,15550,15550,15550,15550,0
|
|
20240307,180600,57443000,15550,15550,15550,15550,0
|
|
20240307,180500,57443000,15550,15550,15550,15550,0
|
|
20240307,180400,57443000,15550,15550,15550,15550,0
|
|
20240307,180300,57443000,15550,15550,15550,15550,6
|
|
20240307,180200,57443000,15550,15550,15550,15550,0
|
|
20240307,180100,57443000,15550,15550,15550,15550,0
|
|
20240307,180000,57443000,15550,15550,15550,15550,0
|
|
20240307,175900,57443000,15550,15550,15550,15550,0
|
|
20240307,175800,57443000,15550,15550,15550,15550,0
|
|
20240307,175700,57443000,15550,15550,15550,15550,0
|
|
20240307,175600,57443000,15550,15550,15550,15550,0
|
|
20240307,175500,57443000,15550,15550,15550,15550,0
|
|
20240307,175400,57443000,15550,15550,15550,15550,0
|
|
20240307,175300,57443000,15550,15550,15550,15550,0
|
|
20240307,175200,57443000,15550,15550,15550,15550,0
|
|
20240307,175100,57443000,15550,15550,15550,15550,0
|
|
20240307,175000,57443000,15550,15550,15550,15550,0
|
|
20240307,174900,57443000,15550,15550,15550,15550,0
|
|
20240307,174800,57443000,15550,15550,15550,15550,0
|
|
20240307,174700,57443000,15550,15550,15550,15550,0
|
|
20240307,174600,57443000,15550,15550,15550,15550,0
|
|
20240307,174500,57443000,15550,15550,15550,15550,0
|
|
20240307,174400,57443000,15550,15550,15550,15550,0
|
|
20240307,174300,57443000,15550,15550,15550,15550,0
|
|
20240307,174200,57443000,15550,15550,15550,15550,0
|
|
20240307,174100,57443000,15550,15550,15550,15550,0
|
|
20240307,174000,57443000,15550,15550,15550,15550,0
|
|
20240307,173900,57443000,15550,15550,15550,15550,0
|
|
20240307,173800,57443000,15550,15550,15550,15550,0
|
|
20240307,173700,57443000,15550,15550,15550,15550,0
|
|
20240307,173600,57443000,15550,15550,15550,15550,0
|
|
20240307,173500,57443000,15550,15550,15550,15550,0
|
|
20240307,173400,57443000,15550,15550,15550,15550,0
|
|
20240307,173300,57443000,15550,15550,15550,15550,6
|
|
20240307,173200,57443000,15550,15550,15550,15550,0
|
|
20240307,173100,57443000,15550,15550,15550,15550,0
|
|
20240307,173000,57443000,15550,15550,15550,15550,0
|
|
20240307,172900,57443000,15550,15550,15550,15550,0
|
|
20240307,172800,57443000,15550,15550,15550,15550,0
|
|
20240307,172700,57443000,15550,15550,15550,15550,0
|
|
20240307,172600,57443000,15550,15550,15550,15550,0
|
|
20240307,172500,57443000,15550,15550,15550,15550,0
|
|
20240307,172400,57443000,15550,15550,15550,15550,0
|
|
20240307,172300,57443000,15550,15550,15550,15550,0
|
|
20240307,172200,57443000,15550,15550,15550,15550,0
|
|
20240307,172100,57443000,15550,15550,15550,15550,0
|
|
20240307,172000,57443000,15550,15550,15550,15550,0
|
|
20240307,171900,57443000,15550,15550,15550,15550,0
|
|
20240307,171800,57443000,15550,15550,15550,15550,0
|
|
20240307,171700,57443000,15550,15550,15550,15550,0
|
|
20240307,171600,57443000,15550,15550,15550,15550,0
|
|
20240307,171500,57443000,15550,15550,15550,15550,0
|
|
20240307,171400,57443000,15550,15550,15550,15550,0
|
|
20240307,171300,57443000,15550,15550,15550,15550,0
|
|
20240307,171200,57443000,15550,15550,15550,15550,0
|
|
20240307,171100,57443000,15550,15550,15550,15550,0
|
|
20240307,171000,57443000,15550,15550,15550,15550,0
|
|
20240307,170900,57443000,15550,15550,15550,15550,0
|
|
20240307,170800,57443000,15550,15550,15550,15550,0
|
|
20240307,170700,57443000,15550,15550,15550,15550,0
|
|
20240307,170600,57443000,15550,15550,15550,15550,0
|
|
20240307,170500,57443000,15550,15550,15550,15550,0
|
|
20240307,170400,57443000,15550,15550,15550,15550,0
|
|
20240307,170300,57443000,15550,15550,15550,15550,6
|
|
20240307,170200,57443000,15550,15550,15550,15550,0
|
|
20240307,170100,57443000,15550,15550,15550,15550,0
|
|
20240307,170000,57443000,15550,15550,15550,15550,0
|
|
20240307,165900,57443000,15550,15550,15550,15550,0
|
|
20240307,165800,57443000,15550,15550,15550,15550,0
|
|
20240307,165700,57443000,15550,15550,15550,15550,0
|
|
20240307,165600,57443000,15550,15550,15550,15550,0
|
|
20240307,165500,57443000,15550,15550,15550,15550,0
|
|
20240307,165400,57443000,15550,15550,15550,15550,0
|
|
20240307,165300,57443000,15550,15550,15550,15550,0
|
|
20240307,165200,57443000,15550,15550,15550,15550,0
|
|
20240307,165100,57443000,15550,15550,15550,15550,0
|
|
20240307,165000,57443000,15550,15550,15550,15550,0
|
|
20240307,164900,57443000,15550,15550,15550,15550,0
|
|
20240307,164800,57443000,15550,15550,15550,15550,0
|
|
20240307,164700,57443000,15550,15550,15550,15550,0
|
|
20240307,164600,57443000,15550,15550,15550,15550,0
|
|
20240307,164500,57443000,15550,15550,15550,15550,0
|
|
20240307,164400,57443000,15550,15550,15550,15550,0
|
|
20240307,164300,57443000,15550,15550,15550,15550,0
|
|
20240307,164200,57443000,15550,15550,15550,15550,0
|
|
20240307,164100,57443000,15550,15550,15550,15550,0
|
|
20240307,164000,57443000,15550,15550,15550,15550,0
|
|
20240307,163900,57443000,15550,15550,15550,15550,0
|
|
20240307,163800,57443000,15550,15550,15550,15550,0
|
|
20240307,163700,57443000,15550,15550,15550,15550,0
|
|
20240307,163600,57443000,15550,15550,15550,15550,0
|
|
20240307,163500,57443000,15550,15550,15550,15550,0
|
|
20240307,163400,57443000,15550,15550,15550,15550,0
|
|
20240307,163300,57443000,15550,15550,15550,15550,6
|
|
20240307,163200,57443000,15550,15550,15550,15550,0
|
|
20240307,163100,57443000,15550,15550,15550,15550,0
|
|
20240307,163000,57443000,15550,15550,15550,15550,0
|
|
20240307,162900,57443000,15550,15550,15550,15550,0
|
|
20240307,162800,57443000,15550,15550,15550,15550,0
|
|
20240307,162700,57443000,15550,15550,15550,15550,0
|
|
20240307,162600,57443000,15550,15550,15550,15550,0
|
|
20240307,162500,57443000,15550,15550,15550,15550,0
|
|
20240307,162400,57443000,15550,15550,15550,15550,0
|
|
20240307,162300,57443000,15550,15550,15550,15550,0
|
|
20240307,162200,57443000,15550,15550,15550,15550,0
|
|
20240307,162100,57443000,15550,15550,15550,15550,0
|
|
20240307,162000,57443000,15550,15550,15550,15550,0
|
|
20240307,161900,57443000,15550,15550,15550,15550,0
|
|
20240307,161800,57443000,15550,15550,15550,15550,0
|
|
20240307,161700,57443000,15550,15550,15550,15550,0
|
|
20240307,161600,57443000,15550,15550,15550,15550,0
|
|
20240307,161500,57443000,15550,15550,15550,15550,0
|
|
20240307,161400,57443000,15550,15550,15550,15550,0
|
|
20240307,161300,57443000,15550,15550,15550,15550,0
|
|
20240307,161200,57443000,15550,15550,15550,15550,0
|
|
20240307,161100,57443000,15550,15550,15550,15550,0
|
|
20240307,161000,57443000,15550,15550,15550,15550,0
|
|
20240307,160900,57443000,15550,15550,15550,15550,0
|
|
20240307,160800,57443000,15550,15550,15550,15550,0
|
|
20240307,160700,57443000,15550,15550,15550,15550,0
|
|
20240307,160600,57443000,15550,15550,15550,15550,0
|
|
20240307,160500,57443000,15550,15550,15550,15550,0
|
|
20240307,160400,57443000,15550,15550,15550,15550,0
|
|
20240307,160300,57443000,15550,15550,15550,15550,6
|
|
20240307,160200,57443000,15550,15550,15550,15550,0
|
|
20240307,160100,57443000,15550,15550,15550,15550,0
|
|
20240307,160000,57443000,15550,15550,15550,15550,0
|
|
20240307,155900,57443000,15550,15550,15550,15550,0
|
|
20240307,155800,57443000,15550,15550,15550,15550,0
|
|
20240307,155700,57443000,15550,15550,15550,15550,0
|
|
20240307,155600,57443000,15550,15550,15550,15550,0
|
|
20240307,155500,57443000,15550,15550,15550,15550,0
|
|
20240307,155400,57443000,15550,15550,15550,15550,0
|
|
20240307,155300,57443000,15550,15550,15550,15550,0
|
|
20240307,155200,57443000,15550,15550,15550,15550,0
|
|
20240307,155100,57443000,15550,15550,15550,15550,0
|
|
20240307,155000,57443000,15550,15550,15550,15550,0
|
|
20240307,154900,57443000,15550,15550,15550,15550,0
|
|
20240307,154800,57443000,15550,15550,15550,15550,0
|
|
20240307,154700,57443000,15550,15550,15550,15550,0
|
|
20240307,154600,57443000,15550,15550,15550,15550,0
|
|
20240307,154500,57443000,15550,15550,15550,15550,0
|
|
20240307,154400,57443000,15550,15550,15550,15550,0
|
|
20240307,154300,57443000,15550,15550,15550,15550,0
|
|
20240307,154200,57443000,15550,15550,15550,15550,0
|
|
20240307,154100,57443000,15550,15550,15550,15550,0
|
|
20240307,154000,57443000,15550,15550,15550,15550,0
|
|
20240307,153900,57443000,15550,15550,15550,15550,0
|
|
20240307,153800,57443000,15550,15550,15550,15550,0
|
|
20240307,153700,57443000,15550,15550,15550,15550,0
|
|
20240307,153600,57443000,15550,15550,15550,15550,0
|
|
20240307,153500,57443000,15550,15550,15550,15550,0
|
|
20240307,153400,57443000,15550,15550,15550,15550,0
|
|
20240307,153300,57443000,15550,15550,15550,15550,6
|
|
20240307,153200,57443000,15550,15550,15550,15550,0
|
|
20240307,153100,57443000,15550,15550,15550,15550,0
|
|
20240307,153000,57443000,15550,15550,15550,15550,6
|
|
20240307,152900,57349700,15550,15550,15550,15550,0
|
|
20240307,152800,57349700,15550,15550,15550,15550,0
|
|
20240307,152700,57349700,15550,15550,15550,15550,0
|
|
20240307,152600,57349700,15550,15550,15550,15550,0
|
|
20240307,152500,57349700,15550,15550,15550,15550,0
|
|
20240307,152400,57349700,15550,15550,15550,15550,0
|
|
20240307,152300,57349700,15550,15550,15550,15550,0
|
|
20240307,152200,57349700,15550,15550,15550,15550,0
|
|
20240307,152100,57349700,15550,15550,15550,15550,0
|
|
20240307,152000,57349700,15550,15550,15550,15550,0
|
|
20240307,151900,57349700,15550,15550,15550,15550,48
|
|
20240307,151800,56603300,15530,15530,15530,15530,0
|
|
20240307,151700,56603300,15530,15530,15530,15530,9
|
|
20240307,151600,56463530,15530,15530,15530,15530,10
|
|
20240307,151500,56308230,15600,15600,15600,15600,0
|
|
20240307,151400,56308230,15600,15600,15600,15600,1
|
|
20240307,151300,56292630,15530,15530,15530,15530,0
|
|
20240307,151200,56292630,15530,15550,15550,15530,13
|
|
20240307,151100,56090700,15550,15550,15550,15550,8
|
|
20240307,151000,55966300,15550,15550,15550,15550,0
|
|
20240307,150900,55966300,15550,15550,15550,15550,0
|
|
20240307,150800,55966300,15550,15550,15550,15550,0
|
|
20240307,150700,55966300,15550,15550,15550,15550,0
|
|
20240307,150600,55966300,15550,15550,15550,15550,0
|
|
20240307,150500,55966300,15550,15550,15550,15550,0
|
|
20240307,150400,55966300,15550,15550,15550,15550,0
|
|
20240307,150300,55966300,15550,15550,15550,15550,0
|
|
20240307,150200,55966300,15550,15550,15550,15550,0
|
|
20240307,150100,55966300,15550,15550,15550,15550,0
|
|
20240307,150000,55966300,15550,15550,15550,15550,9
|
|
20240307,145900,55826350,15550,15540,15550,15540,500
|
|
20240307,145800,48051480,15550,15550,15550,15550,4
|
|
20240307,145700,47989280,15550,15550,15550,15550,0
|
|
20240307,145600,47989280,15550,15550,15550,15550,0
|
|
20240307,145500,47989280,15550,15550,15550,15550,0
|
|
20240307,145400,47989280,15550,15550,15550,15550,0
|
|
20240307,145300,47989280,15550,15550,15550,15550,499
|
|
20240307,145200,40229830,15550,15550,15550,15550,0
|
|
20240307,145100,40229830,15550,15550,15550,15550,0
|
|
20240307,145000,40229830,15550,15550,15550,15550,1
|
|
20240307,144900,40214280,15550,15540,15550,15540,12
|
|
20240307,144800,40027760,15550,15540,15550,15540,90
|
|
20240307,144700,38628400,15540,15540,15540,15540,0
|
|
20240307,144600,38628400,15540,15540,15540,15540,1
|
|
20240307,144500,38612860,15530,15530,15530,15530,10
|
|
20240307,144400,38457560,15530,15530,15530,15530,7
|
|
20240307,144300,38348850,15570,15570,15570,15570,0
|
|
20240307,144200,38348850,15570,15570,15570,15570,0
|
|
20240307,144100,38348850,15570,15570,15570,15570,0
|
|
20240307,144000,38348850,15570,15570,15570,15570,0
|
|
20240307,143900,38348850,15570,15540,15570,15540,60
|
|
20240307,143800,37415800,15550,15550,15550,15550,0
|
|
20240307,143700,37415800,15550,15550,15550,15550,0
|
|
20240307,143600,37415800,15550,15550,15550,15550,0
|
|
20240307,143500,37415800,15550,15550,15550,15550,0
|
|
20240307,143400,37415800,15550,15550,15550,15550,0
|
|
20240307,143300,37415800,15550,15550,15550,15550,3
|
|
20240307,143200,37369150,15550,15550,15550,15550,0
|
|
20240307,143100,37369150,15550,15550,15550,15550,0
|
|
20240307,143000,37369150,15550,15550,15550,15550,0
|
|
20240307,142900,37369150,15550,15550,15550,15550,0
|
|
20240307,142800,37369150,15550,15550,15550,15550,0
|
|
20240307,142700,37369150,15550,15550,15550,15550,0
|
|
20240307,142600,37369150,15550,15550,15550,15550,28
|
|
20240307,142500,36933750,15530,15530,15530,15530,0
|
|
20240307,142400,36933750,15530,15530,15530,15530,10
|
|
20240307,142300,36778450,15530,15530,15530,15530,50
|
|
20240307,142200,36001950,15550,15520,15550,15520,106
|
|
20240307,142100,34354680,15520,15520,15520,15520,0
|
|
20240307,142000,34354680,15520,15520,15520,15520,0
|
|
20240307,141900,34354680,15520,15520,15520,15520,0
|
|
20240307,141800,34354680,15520,15520,15520,15520,0
|
|
20240307,141700,34354680,15520,15520,15520,15520,8
|
|
20240307,141600,34230520,15520,15520,15520,15520,50
|
|
20240307,141500,33454520,15520,15520,15520,15520,0
|
|
20240307,141400,33454520,15520,15520,15520,15520,0
|
|
20240307,141300,33454520,15520,15520,15520,15520,0
|
|
20240307,141200,33454520,15520,15520,15520,15520,6
|
|
20240307,141100,33361400,15530,15530,15530,15530,0
|
|
20240307,141000,33361400,15530,15530,15530,15530,0
|
|
20240307,140900,33361400,15530,15530,15530,15530,0
|
|
20240307,140800,33361400,15530,15530,15530,15530,0
|
|
20240307,140700,33361400,15530,15530,15530,15530,0
|
|
20240307,140600,33361400,15530,15530,15530,15530,6
|
|
20240307,140500,33268220,15520,15520,15520,15520,0
|
|
20240307,140400,33268220,15520,15520,15520,15520,0
|
|
20240307,140300,33268220,15520,15520,15520,15520,5
|
|
20240307,140200,33190620,15520,15520,15520,15520,0
|
|
20240307,140100,33190620,15520,15520,15520,15520,0
|
|
20240307,140000,33190620,15520,15520,15520,15520,0
|
|
20240307,135900,33190620,15520,15520,15520,15520,6
|
|
20240307,135800,33097500,15520,15520,15520,15520,0
|
|
20240307,135700,33097500,15520,15520,15520,15520,0
|
|
20240307,135600,33097500,15520,15520,15520,15520,0
|
|
20240307,135500,33097500,15520,15520,15520,15520,0
|
|
20240307,135400,33097500,15520,15520,15520,15520,6
|
|
20240307,135300,33004380,15520,15520,15520,15520,0
|
|
20240307,135200,33004380,15520,15520,15520,15520,0
|
|
20240307,135100,33004380,15520,15520,15520,15520,0
|
|
20240307,135000,33004380,15520,15520,15520,15520,7
|
|
20240307,134900,32895740,15520,15520,15520,15520,0
|
|
20240307,134800,32895740,15520,15520,15520,15520,0
|
|
20240307,134700,32895740,15520,15520,15520,15520,0
|
|
20240307,134600,32895740,15520,15520,15520,15520,0
|
|
20240307,134500,32895740,15520,15520,15520,15520,0
|
|
20240307,134400,32895740,15520,15520,15520,15520,0
|
|
20240307,134300,32895740,15520,15520,15520,15520,0
|
|
20240307,134200,32895740,15520,15520,15520,15520,0
|
|
20240307,134100,32895740,15520,15520,15520,15520,0
|
|
20240307,134000,32895740,15520,15520,15520,15520,0
|
|
20240307,133900,32895740,15520,15520,15520,15520,0
|
|
20240307,133800,32895740,15520,15520,15520,15520,11
|
|
20240307,133700,32725020,15520,15520,15520,15520,3
|
|
20240307,133600,32678460,15510,15510,15510,15510,6
|
|
20240307,133500,32585400,15510,15510,15510,15510,0
|
|
20240307,133400,32585400,15510,15510,15510,15510,0
|
|
20240307,133300,32585400,15510,15510,15510,15510,0
|
|
20240307,133200,32585400,15510,15510,15510,15510,15
|
|
20240307,133100,32352750,15520,15520,15520,15520,4
|
|
20240307,133000,32290670,15510,15510,15510,15510,0
|
|
20240307,132900,32290670,15510,15510,15510,15510,0
|
|
20240307,132800,32290670,15510,15510,15510,15510,0
|
|
20240307,132700,32290670,15510,15520,15520,15510,101
|
|
20240307,132600,30724130,15520,15520,15520,15520,0
|
|
20240307,132500,30724130,15520,15520,15520,15520,0
|
|
20240307,132400,30724130,15520,15520,15520,15520,0
|
|
20240307,132300,30724130,15520,15520,15520,15520,7
|
|
20240307,132200,30615490,15520,15520,15520,15520,0
|
|
20240307,132100,30615490,15520,15520,15520,15520,0
|
|
20240307,132000,30615490,15520,15520,15520,15520,5
|
|
20240307,131900,30537890,15520,15520,15520,15520,0
|
|
20240307,131800,30537890,15520,15520,15520,15520,0
|
|
20240307,131700,30537890,15520,15520,15520,15520,0
|
|
20240307,131600,30537890,15520,15520,15520,15520,0
|
|
20240307,131500,30537890,15520,15520,15520,15520,200
|
|
20240307,131400,27433890,15540,15540,15540,15540,0
|
|
20240307,131300,27433890,15540,15540,15540,15540,0
|
|
20240307,131200,27433890,15540,15540,15540,15540,0
|
|
20240307,131100,27433890,15540,15540,15540,15540,0
|
|
20240307,131000,27433890,15540,15540,15540,15540,0
|
|
20240307,130900,27433890,15540,15540,15540,15540,1
|
|
20240307,130800,27418350,15530,15530,15530,15530,50
|
|
20240307,130700,26641850,15520,15520,15520,15520,0
|
|
20240307,130600,26641850,15520,15520,15520,15520,5
|
|
20240307,130500,26564250,15520,15520,15520,15520,0
|
|
20240307,130400,26564250,15520,15520,15520,15520,0
|
|
20240307,130300,26564250,15520,15520,15520,15520,0
|
|
20240307,130200,26564250,15520,15520,15520,15520,529
|
|
20240307,130100,18354170,15520,15520,15520,15520,0
|
|
20240307,130000,18354170,15520,15530,15530,15520,356
|
|
20240307,125900,12825550,15530,15530,15530,15530,0
|
|
20240307,125800,12825550,15530,15530,15530,15530,0
|
|
20240307,125700,12825550,15530,15530,15530,15530,0
|
|
20240307,125600,12825550,15530,15530,15530,15530,15
|
|
20240307,125500,12592600,15540,15540,15540,15540,2
|
|
20240307,125400,12561520,15550,15550,15550,15550,1
|
|
20240307,125300,12545970,15580,15580,15580,15580,0
|
|
20240307,125200,12545970,15580,15580,15580,15580,0
|
|
20240307,125100,12545970,15580,15580,15580,15580,1
|
|
20240307,125000,12530390,15570,15570,15570,15570,1
|
|
20240307,124900,12514820,15570,15570,15570,15570,3
|
|
20240307,124800,12468110,15560,15560,15560,15560,0
|
|
20240307,124700,12468110,15560,15560,15560,15560,4
|
|
20240307,124600,12405870,15560,15560,15560,15560,1
|
|
20240307,124500,12390310,15560,15560,15560,15560,0
|
|
20240307,124400,12390310,15560,15560,15560,15560,0
|
|
20240307,124300,12390310,15560,15560,15560,15560,0
|
|
20240307,124200,12390310,15560,15560,15560,15560,5
|
|
20240307,124100,12312510,15570,15570,15570,15570,0
|
|
20240307,124000,12312510,15570,15570,15570,15570,0
|
|
20240307,123900,12312510,15570,15570,15570,15570,0
|
|
20240307,123800,12312510,15570,15570,15570,15570,0
|
|
20240307,123700,12312510,15570,15570,15570,15570,5
|
|
20240307,123600,12234660,15560,15560,15560,15560,0
|
|
20240307,123500,12234660,15560,15560,15560,15560,0
|
|
20240307,123400,12234660,15560,15560,15560,15560,4
|
|
20240307,123300,12172420,15560,15560,15560,15560,2
|
|
20240307,123200,12141300,15560,15560,15560,15560,0
|
|
20240307,123100,12141300,15560,15560,15560,15560,0
|
|
20240307,123000,12141300,15560,15560,15560,15560,0
|
|
20240307,122900,12141300,15560,15560,15560,15560,0
|
|
20240307,122800,12141300,15560,15560,15560,15560,6
|
|
20240307,122700,12047940,15560,15560,15560,15560,0
|
|
20240307,122600,12047940,15560,15560,15560,15560,0
|
|
20240307,122500,12047940,15560,15560,15560,15560,0
|
|
20240307,122400,12047940,15560,15560,15560,15560,5
|
|
20240307,122300,11970140,15560,15560,15560,15560,0
|
|
20240307,122200,11970140,15560,15560,15560,15560,0
|
|
20240307,122100,11970140,15560,15560,15560,15560,0
|
|
20240307,122000,11970140,15560,15560,15560,15560,0
|
|
20240307,121900,11970140,15560,15560,15560,15560,6
|
|
20240307,121800,11876780,15560,15560,15560,15560,0
|
|
20240307,121700,11876780,15560,15560,15560,15560,0
|
|
20240307,121600,11876780,15560,15560,15560,15560,0
|
|
20240307,121500,11876780,15560,15560,15560,15560,6
|
|
20240307,121400,11783420,15560,15560,15560,15560,5
|
|
20240307,121300,11705620,15560,15560,15560,15560,0
|
|
20240307,121200,11705620,15560,15560,15560,15560,0
|
|
20240307,121100,11705620,15560,15560,15560,15560,0
|
|
20240307,121000,11705620,15560,15560,15560,15560,2
|
|
20240307,120900,11674500,15570,15570,15570,15570,0
|
|
20240307,120800,11674500,15570,15570,15570,15570,0
|
|
20240307,120700,11674500,15570,15570,15570,15570,0
|
|
20240307,120600,11674500,15570,15570,15570,15570,1
|
|
20240307,120500,11658930,15580,15580,15580,15580,0
|
|
20240307,120400,11658930,15580,15580,15580,15580,0
|
|
20240307,120300,11658930,15580,15580,15580,15580,0
|
|
20240307,120200,11658930,15580,15580,15580,15580,1
|
|
20240307,120100,11643350,15530,15530,15530,15530,31
|
|
20240307,120000,11161920,15530,15530,15530,15530,0
|
|
20240307,115900,11161920,15530,15530,15530,15530,0
|
|
20240307,115800,11161920,15530,15530,15530,15530,0
|
|
20240307,115700,11161920,15530,15530,15530,15530,5
|
|
20240307,115600,11084270,15530,15530,15530,15530,0
|
|
20240307,115500,11084270,15530,15530,15530,15530,0
|
|
20240307,115400,11084270,15530,15530,15530,15530,0
|
|
20240307,115300,11084270,15530,15530,15530,15530,0
|
|
20240307,115200,11084270,15530,15530,15530,15530,5
|
|
20240307,115100,11006620,15550,15550,15550,15550,0
|
|
20240307,115000,11006620,15550,15550,15550,15550,0
|
|
20240307,114900,11006620,15550,15550,15550,15550,0
|
|
20240307,114800,11006620,15550,15550,15550,15550,0
|
|
20240307,114700,11006620,15550,15550,15550,15550,0
|
|
20240307,114600,11006620,15550,15550,15550,15550,0
|
|
20240307,114500,11006620,15550,15550,15550,15550,3
|
|
20240307,114400,10959970,15550,15550,15550,15550,0
|
|
20240307,114300,10959970,15550,15550,15550,15550,0
|
|
20240307,114200,10959970,15550,15550,15550,15550,0
|
|
20240307,114100,10959970,15550,15550,15550,15550,0
|
|
20240307,114000,10959970,15550,15550,15550,15550,6
|
|
20240307,113900,10866670,15550,15550,15550,15550,0
|
|
20240307,113800,10866670,15550,15550,15550,15550,0
|
|
20240307,113700,10866670,15550,15550,15550,15550,0
|
|
20240307,113600,10866670,15550,15550,15550,15550,5
|
|
20240307,113500,10788920,15530,15530,15530,15530,0
|
|
20240307,113400,10788920,15530,15530,15530,15530,1
|
|
20240307,113300,10773390,15530,15530,15530,15530,0
|
|
20240307,113200,10773390,15530,15530,15530,15530,0
|
|
20240307,113100,10773390,15530,15530,15530,15530,0
|
|
20240307,113000,10773390,15530,15530,15530,15530,0
|
|
20240307,112900,10773390,15530,15530,15530,15530,0
|
|
20240307,112800,10773390,15530,15530,15530,15530,0
|
|
20240307,112700,10773390,15530,15530,15530,15530,0
|
|
20240307,112600,10773390,15530,15530,15530,15530,0
|
|
20240307,112500,10773390,15530,15530,15530,15530,0
|
|
20240307,112400,10773390,15530,15530,15530,15530,0
|
|
20240307,112300,10773390,15530,15530,15530,15530,0
|
|
20240307,112200,10773390,15530,15530,15530,15530,0
|
|
20240307,112100,10773390,15530,15530,15530,15530,0
|
|
20240307,112000,10773390,15530,15530,15530,15530,0
|
|
20240307,111900,10773390,15530,15530,15530,15530,0
|
|
20240307,111800,10773390,15530,15530,15530,15530,0
|
|
20240307,111700,10773390,15530,15530,15530,15530,0
|
|
20240307,111600,10773390,15530,15530,15530,15530,0
|
|
20240307,111500,10773390,15530,15530,15530,15530,0
|
|
20240307,111400,10773390,15530,15530,15530,15530,0
|
|
20240307,111300,10773390,15530,15530,15530,15530,0
|
|
20240307,111200,10773390,15530,15530,15530,15530,6
|
|
20240307,111100,10680210,15520,15520,15520,15520,6
|
|
20240307,111000,10587090,15520,15520,15520,15520,0
|
|
20240307,110900,10587090,15520,15520,15520,15520,0
|
|
20240307,110800,10587090,15520,15520,15520,15520,0
|
|
20240307,110700,10587090,15520,15520,15520,15520,0
|
|
20240307,110600,10587090,15520,15520,15520,15520,0
|
|
20240307,110500,10587090,15520,15520,15520,15520,0
|
|
20240307,110400,10587090,15520,15520,15520,15520,0
|
|
20240307,110300,10587090,15520,15520,15520,15520,0
|
|
20240307,110200,10587090,15520,15520,15520,15520,0
|
|
20240307,110100,10587090,15520,15520,15520,15520,0
|
|
20240307,110000,10587090,15520,15520,15520,15520,7
|
|
20240307,105900,10478450,15510,15510,15510,15510,0
|
|
20240307,105800,10478450,15510,15510,15510,15510,0
|
|
20240307,105700,10478450,15510,15510,15510,15510,0
|
|
20240307,105600,10478450,15510,15510,15510,15510,0
|
|
20240307,105500,10478450,15510,15510,15510,15510,0
|
|
20240307,105400,10478450,15510,15510,15510,15510,0
|
|
20240307,105300,10478450,15510,15510,15510,15510,0
|
|
20240307,105200,10478450,15510,15510,15510,15510,0
|
|
20240307,105100,10478450,15510,15510,15510,15510,0
|
|
20240307,105000,10478450,15510,15510,15510,15510,0
|
|
20240307,104900,10478450,15510,15510,15510,15510,0
|
|
20240307,104800,10478450,15510,15510,15510,15510,25
|
|
20240307,104700,10090700,15500,15500,15500,15500,0
|
|
20240307,104600,10090700,15500,15500,15500,15500,0
|
|
20240307,104500,10090700,15500,15500,15500,15500,0
|
|
20240307,104400,10090700,15500,15500,15500,15500,0
|
|
20240307,104300,10090700,15500,15500,15500,15500,0
|
|
20240307,104200,10090700,15500,15500,15500,15500,0
|
|
20240307,104100,10090700,15500,15500,15500,15500,0
|
|
20240307,104000,10090700,15500,15500,15500,15500,0
|
|
20240307,103900,10090700,15500,15500,15500,15500,0
|
|
20240307,103800,10090700,15500,15500,15500,15500,0
|
|
20240307,103700,10090700,15500,15500,15500,15500,0
|
|
20240307,103600,10090700,15500,15500,15500,15500,0
|
|
20240307,103500,10090700,15500,15500,15500,15500,0
|
|
20240307,103400,10090700,15500,15500,15500,15500,0
|
|
20240307,103300,10090700,15500,15500,15500,15500,0
|
|
20240307,103200,10090700,15500,15500,15500,15500,0
|
|
20240307,103100,10090700,15500,15500,15500,15500,0
|
|
20240307,103000,10090700,15500,15500,15500,15500,0
|
|
20240307,102900,10090700,15500,15500,15500,15500,0
|
|
20240307,102800,10090700,15500,15500,15500,15500,0
|
|
20240307,102700,10090700,15500,15500,15500,15500,14
|
|
20240307,102600,9873700,15500,15560,15560,15500,402
|
|
20240307,102500,3626640,15600,15600,15600,15600,0
|
|
20240307,102400,3626640,15600,15600,15600,15600,0
|
|
20240307,102300,3626640,15600,15600,15600,15600,0
|
|
20240307,102200,3626640,15600,15600,15600,15600,0
|
|
20240307,102100,3626640,15600,15600,15600,15600,0
|
|
20240307,102000,3626640,15600,15600,15600,15600,0
|
|
20240307,101900,3626640,15600,15600,15600,15600,0
|
|
20240307,101800,3626640,15600,15600,15600,15600,0
|
|
20240307,101700,3626640,15600,15600,15600,15600,1
|
|
20240307,101600,3611040,15540,15540,15540,15540,0
|
|
20240307,101500,3611040,15540,15540,15540,15540,0
|
|
20240307,101400,3611040,15540,15540,15540,15540,0
|
|
20240307,101300,3611040,15540,15540,15540,15540,0
|
|
20240307,101200,3611040,15540,15540,15540,15540,0
|
|
20240307,101100,3611040,15540,15540,15540,15540,0
|
|
20240307,101000,3611040,15540,15540,15540,15540,0
|
|
20240307,100900,3611040,15540,15540,15540,15540,0
|
|
20240307,100800,3611040,15540,15540,15540,15540,0
|
|
20240307,100700,3611040,15540,15540,15540,15540,0
|
|
20240307,100600,3611040,15540,15540,15540,15540,0
|
|
20240307,100500,3611040,15540,15540,15540,15540,30
|
|
20240307,100400,3144840,15560,15560,15560,15560,0
|
|
20240307,100300,3144840,15560,15560,15560,15560,0
|
|
20240307,100200,3144840,15560,15560,15560,15560,0
|
|
20240307,100100,3144840,15560,15560,15560,15560,0
|
|
20240307,100000,3144840,15560,15560,15560,15560,0
|
|
20240307,095900,3144840,15560,15560,15560,15560,0
|
|
20240307,095800,3144840,15560,15560,15560,15560,0
|
|
20240307,095700,3144840,15560,15560,15560,15560,28
|
|
20240307,095600,2709160,15600,15590,15600,15590,3
|
|
20240307,095500,2662370,15600,15600,15600,15600,0
|
|
20240307,095400,2662370,15600,15600,15600,15600,0
|
|
20240307,095300,2662370,15600,15590,15600,15590,4
|
|
20240307,095200,2599980,15600,15600,15600,15600,0
|
|
20240307,095100,2599980,15600,15600,15600,15600,0
|
|
20240307,095000,2599980,15600,15600,15600,15600,0
|
|
20240307,094900,2599980,15600,15600,15600,15600,0
|
|
20240307,094800,2599980,15600,15600,15600,15600,3
|
|
20240307,094700,2553180,15600,15600,15600,15600,0
|
|
20240307,094600,2553180,15600,15600,15600,15600,0
|
|
20240307,094500,2553180,15600,15600,15600,15600,0
|
|
20240307,094400,2553180,15600,15600,15600,15600,0
|
|
20240307,094300,2553180,15600,15600,15600,15600,0
|
|
20240307,094200,2553180,15600,15580,15600,15580,24
|
|
20240307,094100,2178940,15580,15580,15580,15580,0
|
|
20240307,094000,2178940,15580,15580,15580,15580,0
|
|
20240307,093900,2178940,15580,15580,15580,15580,2
|
|
20240307,093800,2147780,15560,15560,15560,15560,0
|
|
20240307,093700,2147780,15560,15560,15560,15560,0
|
|
20240307,093600,2147780,15560,15560,15560,15560,0
|
|
20240307,093500,2147780,15560,15560,15560,15560,0
|
|
20240307,093400,2147780,15560,15560,15560,15560,0
|
|
20240307,093300,2147780,15560,15560,15560,15560,0
|
|
20240307,093200,2147780,15560,15560,15560,15560,111
|
|
20240307,093100,420620,15560,15560,15560,15560,0
|
|
20240307,093000,420620,15560,15560,15560,15560,0
|
|
20240307,092900,420620,15560,15560,15560,15560,0
|
|
20240307,092800,420620,15560,15560,15560,15560,1
|
|
20240307,092700,405060,15560,15560,15560,15560,0
|
|
20240307,092600,405060,15560,15560,15560,15560,1
|
|
20240307,092500,389500,15580,15580,15580,15580,0
|
|
20240307,092400,389500,15580,15580,15580,15580,0
|
|
20240307,092300,389500,15580,15580,15580,15580,0
|
|
20240307,092200,389500,15580,15580,15580,15580,0
|
|
20240307,092100,389500,15580,15580,15580,15580,0
|
|
20240307,092000,389500,15580,15580,15580,15580,0
|
|
20240307,091900,389500,15580,15580,15580,15580,0
|
|
20240307,091800,389500,15580,15580,15580,15580,0
|
|
20240307,091700,389500,15580,15580,15580,15580,0
|
|
20240307,091600,389500,15580,15580,15580,15580,0
|
|
20240307,091500,389500,15580,15580,15580,15580,8
|
|
20240307,091400,264860,15580,15580,15580,15580,0
|
|
20240307,091300,264860,15580,15580,15580,15580,2
|
|
20240307,091200,233700,15580,15580,15580,15580,0
|
|
20240307,091100,233700,15580,15580,15580,15580,0
|
|
20240307,091000,233700,15580,15580,15580,15580,0
|
|
20240307,090900,233700,15580,15580,15580,15580,0
|
|
20240307,090800,233700,15580,15580,15580,15580,0
|
|
20240307,090700,233700,15580,15580,15580,15580,0
|
|
20240307,090600,233700,15580,15580,15580,15580,0
|
|
20240307,090500,233700,15580,15580,15580,15580,0
|
|
20240307,090400,233700,15580,15580,15580,15580,15
|
|
20240307,090300,0,15580,15580,15580,15580,0
|
|
20240307,090200,0,15580,15580,15580,15580,0
|
|
20240307,090100,0,15580,15580,15580,15580,0
|
|
20240307,090000,0,15580,15580,15580,15580,0
|