605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190200,16718910,15580,15580,15580,15580,100
|
|
20240308,190100,16718910,15580,15580,15580,15580,0
|
|
20240308,190000,16718910,15580,15580,15580,15580,0
|
|
20240308,185900,16718910,15580,15580,15580,15580,0
|
|
20240308,185800,16718910,15580,15580,15580,15580,0
|
|
20240308,185700,16718910,15580,15580,15580,15580,0
|
|
20240308,185600,16718910,15580,15580,15580,15580,0
|
|
20240308,185500,16718910,15580,15580,15580,15580,0
|
|
20240308,185400,16718910,15580,15580,15580,15580,0
|
|
20240308,185300,16718910,15580,15580,15580,15580,0
|
|
20240308,185200,16718910,15580,15580,15580,15580,0
|
|
20240308,185100,16718910,15580,15580,15580,15580,0
|
|
20240308,185000,16718910,15580,15580,15580,15580,0
|
|
20240308,184900,16718910,15580,15580,15580,15580,0
|
|
20240308,184800,16718910,15580,15580,15580,15580,0
|
|
20240308,184700,16718910,15580,15580,15580,15580,0
|
|
20240308,184600,16718910,15580,15580,15580,15580,0
|
|
20240308,184500,16718910,15580,15580,15580,15580,0
|
|
20240308,184400,16718910,15580,15580,15580,15580,0
|
|
20240308,184300,16718910,15580,15580,15580,15580,0
|
|
20240308,184200,16718910,15580,15580,15580,15580,0
|
|
20240308,184100,16718910,15580,15580,15580,15580,0
|
|
20240308,184000,16718910,15580,15580,15580,15580,0
|
|
20240308,183900,16718910,15580,15580,15580,15580,0
|
|
20240308,183800,16718910,15580,15580,15580,15580,0
|
|
20240308,183700,16718910,15580,15580,15580,15580,0
|
|
20240308,183600,16718910,15580,15580,15580,15580,0
|
|
20240308,183500,16718910,15580,15580,15580,15580,0
|
|
20240308,183400,16718910,15580,15580,15580,15580,0
|
|
20240308,183300,16718910,15580,15580,15580,15580,0
|
|
20240308,183200,16718910,15580,15580,15580,15580,100
|
|
20240308,183100,16718910,15580,15580,15580,15580,0
|
|
20240308,183000,16718910,15580,15580,15580,15580,0
|
|
20240308,182900,16718910,15580,15580,15580,15580,0
|
|
20240308,182800,16718910,15580,15580,15580,15580,0
|
|
20240308,182700,16718910,15580,15580,15580,15580,0
|
|
20240308,182600,16718910,15580,15580,15580,15580,0
|
|
20240308,182500,16718910,15580,15580,15580,15580,0
|
|
20240308,182400,16718910,15580,15580,15580,15580,0
|
|
20240308,182300,16718910,15580,15580,15580,15580,0
|
|
20240308,182200,16718910,15580,15580,15580,15580,0
|
|
20240308,182100,16718910,15580,15580,15580,15580,0
|
|
20240308,182000,16718910,15580,15580,15580,15580,0
|
|
20240308,181900,16718910,15580,15580,15580,15580,0
|
|
20240308,181800,16718910,15580,15580,15580,15580,0
|
|
20240308,181700,16718910,15580,15580,15580,15580,0
|
|
20240308,181600,16718910,15580,15580,15580,15580,0
|
|
20240308,181500,16718910,15580,15580,15580,15580,0
|
|
20240308,181400,16718910,15580,15580,15580,15580,0
|
|
20240308,181300,16718910,15580,15580,15580,15580,0
|
|
20240308,181200,16718910,15580,15580,15580,15580,0
|
|
20240308,181100,16718910,15580,15580,15580,15580,0
|
|
20240308,181000,16718910,15580,15580,15580,15580,0
|
|
20240308,180900,16718910,15580,15580,15580,15580,0
|
|
20240308,180800,16718910,15580,15580,15580,15580,0
|
|
20240308,180700,16718910,15580,15580,15580,15580,0
|
|
20240308,180600,16718910,15580,15580,15580,15580,0
|
|
20240308,180500,16718910,15580,15580,15580,15580,0
|
|
20240308,180400,16718910,15580,15580,15580,15580,0
|
|
20240308,180300,16718910,15580,15580,15580,15580,0
|
|
20240308,180200,16718910,15580,15580,15580,15580,100
|
|
20240308,180100,16718910,15580,15580,15580,15580,0
|
|
20240308,180000,16718910,15580,15580,15580,15580,0
|
|
20240308,175900,16718910,15580,15580,15580,15580,0
|
|
20240308,175800,16718910,15580,15580,15580,15580,0
|
|
20240308,175700,16718910,15580,15580,15580,15580,0
|
|
20240308,175600,16718910,15580,15580,15580,15580,0
|
|
20240308,175500,16718910,15580,15580,15580,15580,0
|
|
20240308,175400,16718910,15580,15580,15580,15580,0
|
|
20240308,175300,16718910,15580,15580,15580,15580,0
|
|
20240308,175200,16718910,15580,15580,15580,15580,0
|
|
20240308,175100,16718910,15580,15580,15580,15580,0
|
|
20240308,175000,16718910,15580,15580,15580,15580,0
|
|
20240308,174900,16718910,15580,15580,15580,15580,0
|
|
20240308,174800,16718910,15580,15580,15580,15580,0
|
|
20240308,174700,16718910,15580,15580,15580,15580,0
|
|
20240308,174600,16718910,15580,15580,15580,15580,0
|
|
20240308,174500,16718910,15580,15580,15580,15580,0
|
|
20240308,174400,16718910,15580,15580,15580,15580,0
|
|
20240308,174300,16718910,15580,15580,15580,15580,0
|
|
20240308,174200,16718910,15580,15580,15580,15580,0
|
|
20240308,174100,16718910,15580,15580,15580,15580,0
|
|
20240308,174000,16718910,15580,15580,15580,15580,0
|
|
20240308,173900,16718910,15580,15580,15580,15580,0
|
|
20240308,173800,16718910,15580,15580,15580,15580,0
|
|
20240308,173700,16718910,15580,15580,15580,15580,0
|
|
20240308,173600,16718910,15580,15580,15580,15580,0
|
|
20240308,173500,16718910,15580,15580,15580,15580,0
|
|
20240308,173400,16718910,15580,15580,15580,15580,0
|
|
20240308,173300,16718910,15580,15580,15580,15580,0
|
|
20240308,173200,16718910,15580,15580,15580,15580,100
|
|
20240308,173100,16718910,15580,15580,15580,15580,0
|
|
20240308,173000,16718910,15580,15580,15580,15580,0
|
|
20240308,172900,16718910,15580,15580,15580,15580,0
|
|
20240308,172800,16718910,15580,15580,15580,15580,0
|
|
20240308,172700,16718910,15580,15580,15580,15580,0
|
|
20240308,172600,16718910,15580,15580,15580,15580,0
|
|
20240308,172500,16718910,15580,15580,15580,15580,0
|
|
20240308,172400,16718910,15580,15580,15580,15580,0
|
|
20240308,172300,16718910,15580,15580,15580,15580,0
|
|
20240308,172200,16718910,15580,15580,15580,15580,0
|
|
20240308,172100,16718910,15580,15580,15580,15580,0
|
|
20240308,172000,16718910,15580,15580,15580,15580,0
|
|
20240308,171900,16718910,15580,15580,15580,15580,0
|
|
20240308,171800,16718910,15580,15580,15580,15580,0
|
|
20240308,171700,16718910,15580,15580,15580,15580,0
|
|
20240308,171600,16718910,15580,15580,15580,15580,0
|
|
20240308,171500,16718910,15580,15580,15580,15580,0
|
|
20240308,171400,16718910,15580,15580,15580,15580,0
|
|
20240308,171300,16718910,15580,15580,15580,15580,0
|
|
20240308,171200,16718910,15580,15580,15580,15580,0
|
|
20240308,171100,16718910,15580,15580,15580,15580,0
|
|
20240308,171000,16718910,15580,15580,15580,15580,0
|
|
20240308,170900,16718910,15580,15580,15580,15580,0
|
|
20240308,170800,16718910,15580,15580,15580,15580,0
|
|
20240308,170700,16718910,15580,15580,15580,15580,0
|
|
20240308,170600,16718910,15580,15580,15580,15580,0
|
|
20240308,170500,16718910,15580,15580,15580,15580,0
|
|
20240308,170400,16718910,15580,15580,15580,15580,0
|
|
20240308,170300,16718910,15580,15580,15580,15580,0
|
|
20240308,170200,16718910,15580,15580,15580,15580,100
|
|
20240308,170100,16718910,15580,15580,15580,15580,0
|
|
20240308,170000,16718910,15580,15580,15580,15580,0
|
|
20240308,165900,16718910,15580,15580,15580,15580,0
|
|
20240308,165800,16718910,15580,15580,15580,15580,0
|
|
20240308,165700,16718910,15580,15580,15580,15580,0
|
|
20240308,165600,16718910,15580,15580,15580,15580,0
|
|
20240308,165500,16718910,15580,15580,15580,15580,0
|
|
20240308,165400,16718910,15580,15580,15580,15580,0
|
|
20240308,165300,16718910,15580,15580,15580,15580,0
|
|
20240308,165200,16718910,15580,15580,15580,15580,0
|
|
20240308,165100,16718910,15580,15580,15580,15580,0
|
|
20240308,165000,16718910,15580,15580,15580,15580,0
|
|
20240308,164900,16718910,15580,15580,15580,15580,0
|
|
20240308,164800,16718910,15580,15580,15580,15580,0
|
|
20240308,164700,16718910,15580,15580,15580,15580,0
|
|
20240308,164600,16718910,15580,15580,15580,15580,0
|
|
20240308,164500,16718910,15580,15580,15580,15580,0
|
|
20240308,164400,16718910,15580,15580,15580,15580,0
|
|
20240308,164300,16718910,15580,15580,15580,15580,0
|
|
20240308,164200,16718910,15580,15580,15580,15580,0
|
|
20240308,164100,16718910,15580,15580,15580,15580,0
|
|
20240308,164000,16718910,15580,15580,15580,15580,0
|
|
20240308,163900,16718910,15580,15580,15580,15580,0
|
|
20240308,163800,16718910,15580,15580,15580,15580,0
|
|
20240308,163700,16718910,15580,15580,15580,15580,0
|
|
20240308,163600,16718910,15580,15580,15580,15580,0
|
|
20240308,163500,16718910,15580,15580,15580,15580,0
|
|
20240308,163400,16718910,15580,15580,15580,15580,0
|
|
20240308,163300,16718910,15580,15580,15580,15580,0
|
|
20240308,163200,16718910,15580,15580,15580,15580,100
|
|
20240308,163100,16718910,15580,15580,15580,15580,0
|
|
20240308,163000,16718910,15580,15580,15580,15580,0
|
|
20240308,162900,16718910,15580,15580,15580,15580,0
|
|
20240308,162800,16718910,15580,15580,15580,15580,0
|
|
20240308,162700,16718910,15580,15580,15580,15580,0
|
|
20240308,162600,16718910,15580,15580,15580,15580,0
|
|
20240308,162500,16718910,15580,15580,15580,15580,0
|
|
20240308,162400,16718910,15580,15580,15580,15580,0
|
|
20240308,162300,16718910,15580,15580,15580,15580,0
|
|
20240308,162200,16718910,15580,15580,15580,15580,0
|
|
20240308,162100,16718910,15580,15580,15580,15580,0
|
|
20240308,162000,16718910,15580,15580,15580,15580,0
|
|
20240308,161900,16718910,15580,15580,15580,15580,0
|
|
20240308,161800,16718910,15580,15580,15580,15580,0
|
|
20240308,161700,16718910,15580,15580,15580,15580,0
|
|
20240308,161600,16718910,15580,15580,15580,15580,0
|
|
20240308,161500,16718910,15580,15580,15580,15580,0
|
|
20240308,161400,16718910,15580,15580,15580,15580,0
|
|
20240308,161300,16718910,15580,15580,15580,15580,0
|
|
20240308,161200,16718910,15580,15580,15580,15580,0
|
|
20240308,161100,16718910,15580,15580,15580,15580,0
|
|
20240308,161000,16718910,15580,15580,15580,15580,0
|
|
20240308,160900,16718910,15580,15580,15580,15580,0
|
|
20240308,160800,16718910,15580,15580,15580,15580,0
|
|
20240308,160700,16718910,15580,15580,15580,15580,0
|
|
20240308,160600,16718910,15580,15580,15580,15580,0
|
|
20240308,160500,16718910,15580,15580,15580,15580,0
|
|
20240308,160400,16718910,15580,15580,15580,15580,0
|
|
20240308,160300,16718910,15580,15580,15580,15580,0
|
|
20240308,160200,16718910,15580,15580,15580,15580,100
|
|
20240308,160100,16718910,15580,15580,15580,15580,0
|
|
20240308,160000,16718910,15580,15580,15580,15580,0
|
|
20240308,155900,16718910,15580,15580,15580,15580,0
|
|
20240308,155800,16718910,15580,15580,15580,15580,0
|
|
20240308,155700,16718910,15580,15580,15580,15580,0
|
|
20240308,155600,16718910,15580,15580,15580,15580,0
|
|
20240308,155500,16718910,15580,15580,15580,15580,0
|
|
20240308,155400,16718910,15580,15580,15580,15580,0
|
|
20240308,155300,16718910,15580,15580,15580,15580,0
|
|
20240308,155200,16718910,15580,15580,15580,15580,0
|
|
20240308,155100,16718910,15580,15580,15580,15580,0
|
|
20240308,155000,16718910,15580,15580,15580,15580,0
|
|
20240308,154900,16718910,15580,15580,15580,15580,0
|
|
20240308,154800,16718910,15580,15580,15580,15580,0
|
|
20240308,154700,16718910,15580,15580,15580,15580,0
|
|
20240308,154600,16718910,15580,15580,15580,15580,0
|
|
20240308,154500,16718910,15580,15580,15580,15580,0
|
|
20240308,154400,16718910,15580,15580,15580,15580,0
|
|
20240308,154300,16718910,15580,15580,15580,15580,0
|
|
20240308,154200,16718910,15580,15580,15580,15580,0
|
|
20240308,154100,16718910,15580,15580,15580,15580,0
|
|
20240308,154000,16718910,15580,15580,15580,15580,0
|
|
20240308,153900,16718910,15580,15580,15580,15580,0
|
|
20240308,153800,16718910,15580,15580,15580,15580,0
|
|
20240308,153700,16718910,15580,15580,15580,15580,0
|
|
20240308,153600,16718910,15580,15580,15580,15580,0
|
|
20240308,153500,16718910,15580,15580,15580,15580,0
|
|
20240308,153400,16718910,15580,15580,15580,15580,0
|
|
20240308,153300,16718910,15580,15580,15580,15580,0
|
|
20240308,153200,16718910,15580,15580,15580,15580,100
|
|
20240308,153100,16718910,15580,15580,15580,15580,0
|
|
20240308,153000,16718910,15580,15580,15580,15580,100
|
|
20240308,152900,15160910,15580,15580,15580,15580,0
|
|
20240308,152800,15160910,15580,15580,15580,15580,0
|
|
20240308,152700,15160910,15580,15580,15580,15580,0
|
|
20240308,152600,15160910,15580,15580,15580,15580,0
|
|
20240308,152500,15160910,15580,15580,15580,15580,0
|
|
20240308,152400,15160910,15580,15580,15580,15580,0
|
|
20240308,152300,15160910,15580,15580,15580,15580,0
|
|
20240308,152200,15160910,15580,15580,15580,15580,0
|
|
20240308,152100,15160910,15580,15580,15580,15580,0
|
|
20240308,152000,15160910,15580,15580,15580,15580,0
|
|
20240308,151900,15160910,15580,15580,15580,15580,0
|
|
20240308,151800,15160910,15580,15580,15580,15580,0
|
|
20240308,151700,15160910,15580,15580,15580,15580,0
|
|
20240308,151600,15160910,15580,15580,15580,15580,0
|
|
20240308,151500,15160910,15580,15580,15580,15580,0
|
|
20240308,151400,15160910,15580,15580,15580,15580,0
|
|
20240308,151300,15160910,15580,15580,15580,15580,0
|
|
20240308,151200,15160910,15580,15580,15580,15580,0
|
|
20240308,151100,15160910,15580,15580,15580,15580,0
|
|
20240308,151000,15160910,15580,15580,15580,15580,0
|
|
20240308,150900,15160910,15580,15580,15580,15580,1
|
|
20240308,150800,15145330,15580,15580,15580,15580,0
|
|
20240308,150700,15145330,15580,15580,15580,15580,0
|
|
20240308,150600,15145330,15580,15580,15580,15580,0
|
|
20240308,150500,15145330,15580,15580,15580,15580,0
|
|
20240308,150400,15145330,15580,15580,15580,15580,4
|
|
20240308,150300,15083010,15580,15580,15580,15580,0
|
|
20240308,150200,15083010,15580,15580,15580,15580,0
|
|
20240308,150100,15083010,15580,15580,15580,15580,0
|
|
20240308,150000,15083010,15580,15580,15580,15580,0
|
|
20240308,145900,15083010,15580,15580,15580,15580,0
|
|
20240308,145800,15083010,15580,15580,15580,15580,0
|
|
20240308,145700,15083010,15580,15580,15580,15580,0
|
|
20240308,145600,15083010,15580,15580,15580,15580,1
|
|
20240308,145500,15067430,15580,15580,15580,15580,0
|
|
20240308,145400,15067430,15580,15580,15580,15580,0
|
|
20240308,145300,15067430,15580,15580,15580,15580,0
|
|
20240308,145200,15067430,15580,15580,15580,15580,0
|
|
20240308,145100,15067430,15580,15580,15580,15580,0
|
|
20240308,145000,15067430,15580,15580,15580,15580,44
|
|
20240308,144900,14381910,15580,15580,15580,15580,0
|
|
20240308,144800,14381910,15580,15580,15580,15580,0
|
|
20240308,144700,14381910,15580,15580,15580,15580,0
|
|
20240308,144600,14381910,15580,15580,15580,15580,0
|
|
20240308,144500,14381910,15580,15580,15580,15580,0
|
|
20240308,144400,14381910,15580,15580,15580,15580,0
|
|
20240308,144300,14381910,15580,15580,15580,15580,0
|
|
20240308,144200,14381910,15580,15580,15580,15580,0
|
|
20240308,144100,14381910,15580,15580,15580,15580,0
|
|
20240308,144000,14381910,15580,15590,15590,15580,15
|
|
20240308,143900,14148110,15610,15610,15610,15610,0
|
|
20240308,143800,14148110,15610,15610,15610,15610,0
|
|
20240308,143700,14148110,15610,15610,15610,15610,0
|
|
20240308,143600,14148110,15610,15610,15610,15610,0
|
|
20240308,143500,14148110,15610,15610,15610,15610,0
|
|
20240308,143400,14148110,15610,15610,15610,15610,0
|
|
20240308,143300,14148110,15610,15610,15610,15610,0
|
|
20240308,143200,14148110,15610,15610,15610,15610,0
|
|
20240308,143100,14148110,15610,15610,15610,15610,0
|
|
20240308,143000,14148110,15610,15610,15610,15610,0
|
|
20240308,142900,14148110,15610,15610,15610,15610,0
|
|
20240308,142800,14148110,15610,15610,15610,15610,0
|
|
20240308,142700,14148110,15610,15610,15610,15610,5
|
|
20240308,142600,14070060,15610,15610,15610,15610,0
|
|
20240308,142500,14070060,15610,15610,15610,15610,0
|
|
20240308,142400,14070060,15610,15610,15610,15610,0
|
|
20240308,142300,14070060,15610,15610,15610,15610,0
|
|
20240308,142200,14070060,15610,15600,15610,15600,10
|
|
20240308,142100,13913980,15620,15620,15620,15620,0
|
|
20240308,142000,13913980,15620,15620,15620,15620,0
|
|
20240308,141900,13913980,15620,15620,15620,15620,0
|
|
20240308,141800,13913980,15620,15620,15620,15620,0
|
|
20240308,141700,13913980,15620,15620,15620,15620,0
|
|
20240308,141600,13913980,15620,15620,15620,15620,0
|
|
20240308,141500,13913980,15620,15620,15620,15620,0
|
|
20240308,141400,13913980,15620,15620,15620,15620,0
|
|
20240308,141300,13913980,15620,15620,15620,15620,0
|
|
20240308,141200,13913980,15620,15620,15620,15620,0
|
|
20240308,141100,13913980,15620,15620,15620,15620,0
|
|
20240308,141000,13913980,15620,15620,15620,15620,0
|
|
20240308,140900,13913980,15620,15620,15620,15620,0
|
|
20240308,140800,13913980,15620,15620,15620,15620,0
|
|
20240308,140700,13913980,15620,15620,15620,15620,0
|
|
20240308,140600,13913980,15620,15620,15620,15620,0
|
|
20240308,140500,13913980,15620,15620,15620,15620,0
|
|
20240308,140400,13913980,15620,15620,15620,15620,0
|
|
20240308,140300,13913980,15620,15620,15620,15620,0
|
|
20240308,140200,13913980,15620,15620,15620,15620,0
|
|
20240308,140100,13913980,15620,15620,15620,15620,0
|
|
20240308,140000,13913980,15620,15620,15620,15620,0
|
|
20240308,135900,13913980,15620,15620,15620,15620,0
|
|
20240308,135800,13913980,15620,15620,15620,15620,0
|
|
20240308,135700,13913980,15620,15620,15620,15620,0
|
|
20240308,135600,13913980,15620,15620,15620,15620,0
|
|
20240308,135500,13913980,15620,15620,15620,15620,0
|
|
20240308,135400,13913980,15620,15620,15620,15620,0
|
|
20240308,135300,13913980,15620,15620,15620,15620,0
|
|
20240308,135200,13913980,15620,15620,15620,15620,0
|
|
20240308,135100,13913980,15620,15620,15620,15620,0
|
|
20240308,135000,13913980,15620,15620,15620,15620,0
|
|
20240308,134900,13913980,15620,15620,15620,15620,0
|
|
20240308,134800,13913980,15620,15620,15620,15620,0
|
|
20240308,134700,13913980,15620,15620,15620,15620,0
|
|
20240308,134600,13913980,15620,15620,15620,15620,0
|
|
20240308,134500,13913980,15620,15620,15620,15620,0
|
|
20240308,134400,13913980,15620,15620,15620,15620,0
|
|
20240308,134300,13913980,15620,15620,15620,15620,0
|
|
20240308,134200,13913980,15620,15620,15620,15620,0
|
|
20240308,134100,13913980,15620,15620,15620,15620,0
|
|
20240308,134000,13913980,15620,15620,15620,15620,0
|
|
20240308,133900,13913980,15620,15620,15620,15620,0
|
|
20240308,133800,13913980,15620,15620,15620,15620,0
|
|
20240308,133700,13913980,15620,15620,15620,15620,0
|
|
20240308,133600,13913980,15620,15620,15620,15620,0
|
|
20240308,133500,13913980,15620,15620,15620,15620,0
|
|
20240308,133400,13913980,15620,15620,15620,15620,0
|
|
20240308,133300,13913980,15620,15620,15620,15620,0
|
|
20240308,133200,13913980,15620,15620,15620,15620,0
|
|
20240308,133100,13913980,15620,15620,15620,15620,0
|
|
20240308,133000,13913980,15620,15620,15620,15620,0
|
|
20240308,132900,13913980,15620,15620,15620,15620,0
|
|
20240308,132800,13913980,15620,15620,15620,15620,0
|
|
20240308,132700,13913980,15620,15620,15620,15620,0
|
|
20240308,132600,13913980,15620,15620,15620,15620,0
|
|
20240308,132500,13913980,15620,15620,15620,15620,0
|
|
20240308,132400,13913980,15620,15620,15620,15620,0
|
|
20240308,132300,13913980,15620,15620,15620,15620,0
|
|
20240308,132200,13913980,15620,15620,15620,15620,0
|
|
20240308,132100,13913980,15620,15620,15620,15620,0
|
|
20240308,132000,13913980,15620,15620,15620,15620,0
|
|
20240308,131900,13913980,15620,15620,15620,15620,0
|
|
20240308,131800,13913980,15620,15620,15620,15620,0
|
|
20240308,131700,13913980,15620,15620,15620,15620,0
|
|
20240308,131600,13913980,15620,15620,15620,15620,0
|
|
20240308,131500,13913980,15620,15620,15620,15620,0
|
|
20240308,131400,13913980,15620,15620,15620,15620,0
|
|
20240308,131300,13913980,15620,15620,15620,15620,0
|
|
20240308,131200,13913980,15620,15620,15620,15620,0
|
|
20240308,131100,13913980,15620,15620,15620,15620,0
|
|
20240308,131000,13913980,15620,15620,15620,15620,0
|
|
20240308,130900,13913980,15620,15620,15620,15620,0
|
|
20240308,130800,13913980,15620,15620,15620,15620,0
|
|
20240308,130700,13913980,15620,15620,15620,15620,0
|
|
20240308,130600,13913980,15620,15620,15620,15620,0
|
|
20240308,130500,13913980,15620,15620,15620,15620,0
|
|
20240308,130400,13913980,15620,15620,15620,15620,0
|
|
20240308,130300,13913980,15620,15620,15620,15620,0
|
|
20240308,130200,13913980,15620,15620,15620,15620,0
|
|
20240308,130100,13913980,15620,15620,15620,15620,0
|
|
20240308,130000,13913980,15620,15620,15620,15620,0
|
|
20240308,125900,13913980,15620,15620,15620,15620,0
|
|
20240308,125800,13913980,15620,15620,15620,15620,0
|
|
20240308,125700,13913980,15620,15620,15620,15620,0
|
|
20240308,125600,13913980,15620,15620,15620,15620,0
|
|
20240308,125500,13913980,15620,15620,15620,15620,0
|
|
20240308,125400,13913980,15620,15620,15620,15620,0
|
|
20240308,125300,13913980,15620,15620,15620,15620,0
|
|
20240308,125200,13913980,15620,15620,15620,15620,0
|
|
20240308,125100,13913980,15620,15620,15620,15620,0
|
|
20240308,125000,13913980,15620,15620,15620,15620,0
|
|
20240308,124900,13913980,15620,15620,15620,15620,0
|
|
20240308,124800,13913980,15620,15620,15620,15620,5
|
|
20240308,124700,13835880,15620,15620,15620,15620,0
|
|
20240308,124600,13835880,15620,15620,15620,15620,0
|
|
20240308,124500,13835880,15620,15620,15620,15620,10
|
|
20240308,124400,13679680,15570,15570,15570,15570,0
|
|
20240308,124300,13679680,15570,15570,15570,15570,0
|
|
20240308,124200,13679680,15570,15570,15570,15570,0
|
|
20240308,124100,13679680,15570,15570,15570,15570,0
|
|
20240308,124000,13679680,15570,15570,15570,15570,0
|
|
20240308,123900,13679680,15570,15570,15570,15570,0
|
|
20240308,123800,13679680,15570,15570,15570,15570,0
|
|
20240308,123700,13679680,15570,15570,15570,15570,0
|
|
20240308,123600,13679680,15570,15570,15570,15570,0
|
|
20240308,123500,13679680,15570,15570,15570,15570,0
|
|
20240308,123400,13679680,15570,15570,15570,15570,0
|
|
20240308,123300,13679680,15570,15570,15570,15570,0
|
|
20240308,123200,13679680,15570,15570,15570,15570,0
|
|
20240308,123100,13679680,15570,15570,15570,15570,0
|
|
20240308,123000,13679680,15570,15570,15570,15570,0
|
|
20240308,122900,13679680,15570,15570,15570,15570,0
|
|
20240308,122800,13679680,15570,15570,15570,15570,0
|
|
20240308,122700,13679680,15570,15570,15570,15570,0
|
|
20240308,122600,13679680,15570,15570,15570,15570,0
|
|
20240308,122500,13679680,15570,15570,15570,15570,0
|
|
20240308,122400,13679680,15570,15570,15570,15570,0
|
|
20240308,122300,13679680,15570,15570,15570,15570,0
|
|
20240308,122200,13679680,15570,15570,15570,15570,0
|
|
20240308,122100,13679680,15570,15570,15570,15570,0
|
|
20240308,122000,13679680,15570,15570,15570,15570,0
|
|
20240308,121900,13679680,15570,15570,15570,15570,0
|
|
20240308,121800,13679680,15570,15570,15570,15570,0
|
|
20240308,121700,13679680,15570,15570,15570,15570,0
|
|
20240308,121600,13679680,15570,15570,15570,15570,0
|
|
20240308,121500,13679680,15570,15570,15570,15570,0
|
|
20240308,121400,13679680,15570,15570,15570,15570,0
|
|
20240308,121300,13679680,15570,15570,15570,15570,0
|
|
20240308,121200,13679680,15570,15570,15570,15570,0
|
|
20240308,121100,13679680,15570,15570,15570,15570,0
|
|
20240308,121000,13679680,15570,15570,15570,15570,0
|
|
20240308,120900,13679680,15570,15570,15570,15570,0
|
|
20240308,120800,13679680,15570,15570,15570,15570,0
|
|
20240308,120700,13679680,15570,15570,15570,15570,0
|
|
20240308,120600,13679680,15570,15570,15570,15570,0
|
|
20240308,120500,13679680,15570,15570,15570,15570,0
|
|
20240308,120400,13679680,15570,15570,15570,15570,0
|
|
20240308,120300,13679680,15570,15570,15570,15570,0
|
|
20240308,120200,13679680,15570,15570,15570,15570,0
|
|
20240308,120100,13679680,15570,15570,15570,15570,0
|
|
20240308,120000,13679680,15570,15570,15570,15570,0
|
|
20240308,115900,13679680,15570,15570,15570,15570,0
|
|
20240308,115800,13679680,15570,15570,15570,15570,0
|
|
20240308,115700,13679680,15570,15570,15570,15570,0
|
|
20240308,115600,13679680,15570,15570,15570,15570,0
|
|
20240308,115500,13679680,15570,15570,15570,15570,0
|
|
20240308,115400,13679680,15570,15570,15570,15570,0
|
|
20240308,115300,13679680,15570,15570,15570,15570,0
|
|
20240308,115200,13679680,15570,15570,15570,15570,0
|
|
20240308,115100,13679680,15570,15570,15570,15570,0
|
|
20240308,115000,13679680,15570,15570,15570,15570,0
|
|
20240308,114900,13679680,15570,15570,15570,15570,0
|
|
20240308,114800,13679680,15570,15570,15570,15570,0
|
|
20240308,114700,13679680,15570,15570,15570,15570,0
|
|
20240308,114600,13679680,15570,15570,15570,15570,0
|
|
20240308,114500,13679680,15570,15570,15570,15570,0
|
|
20240308,114400,13679680,15570,15570,15570,15570,0
|
|
20240308,114300,13679680,15570,15580,15580,15570,61
|
|
20240308,114200,12729760,15570,15570,15570,15570,0
|
|
20240308,114100,12729760,15570,15570,15570,15570,0
|
|
20240308,114000,12729760,15570,15570,15570,15570,0
|
|
20240308,113900,12729760,15570,15570,15570,15570,0
|
|
20240308,113800,12729760,15570,15570,15570,15570,0
|
|
20240308,113700,12729760,15570,15570,15570,15570,0
|
|
20240308,113600,12729760,15570,15570,15570,15570,0
|
|
20240308,113500,12729760,15570,15570,15570,15570,0
|
|
20240308,113400,12729760,15570,15570,15570,15570,0
|
|
20240308,113300,12729760,15570,15570,15570,15570,0
|
|
20240308,113200,12729760,15570,15570,15570,15570,0
|
|
20240308,113100,12729760,15570,15570,15570,15570,0
|
|
20240308,113000,12729760,15570,15570,15570,15570,0
|
|
20240308,112900,12729760,15570,15570,15570,15570,0
|
|
20240308,112800,12729760,15570,15570,15570,15570,0
|
|
20240308,112700,12729760,15570,15570,15570,15570,0
|
|
20240308,112600,12729760,15570,15570,15570,15570,0
|
|
20240308,112500,12729760,15570,15570,15570,15570,0
|
|
20240308,112400,12729760,15570,15570,15570,15570,0
|
|
20240308,112300,12729760,15570,15570,15570,15570,0
|
|
20240308,112200,12729760,15570,15570,15570,15570,0
|
|
20240308,112100,12729760,15570,15570,15570,15570,0
|
|
20240308,112000,12729760,15570,15570,15570,15570,0
|
|
20240308,111900,12729760,15570,15570,15570,15570,0
|
|
20240308,111800,12729760,15570,15570,15570,15570,0
|
|
20240308,111700,12729760,15570,15570,15570,15570,0
|
|
20240308,111600,12729760,15570,15570,15570,15570,0
|
|
20240308,111500,12729760,15570,15570,15570,15570,0
|
|
20240308,111400,12729760,15570,15570,15570,15570,20
|
|
20240308,111300,12418360,15570,15570,15570,15570,44
|
|
20240308,111200,11733280,15560,15560,15560,15560,0
|
|
20240308,111100,11733280,15560,15560,15560,15560,0
|
|
20240308,111000,11733280,15560,15560,15560,15560,40
|
|
20240308,110900,11110880,15560,15560,15560,15560,0
|
|
20240308,110800,11110880,15560,15560,15560,15560,0
|
|
20240308,110700,11110880,15560,15560,15560,15560,0
|
|
20240308,110600,11110880,15560,15560,15560,15560,0
|
|
20240308,110500,11110880,15560,15560,15560,15560,0
|
|
20240308,110400,11110880,15560,15560,15560,15560,0
|
|
20240308,110300,11110880,15560,15560,15560,15560,0
|
|
20240308,110200,11110880,15560,15560,15560,15560,0
|
|
20240308,110100,11110880,15560,15560,15560,15560,0
|
|
20240308,110000,11110880,15560,15560,15560,15560,0
|
|
20240308,105900,11110880,15560,15560,15560,15560,0
|
|
20240308,105800,11110880,15560,15560,15560,15560,0
|
|
20240308,105700,11110880,15560,15560,15560,15560,0
|
|
20240308,105600,11110880,15560,15560,15560,15560,1
|
|
20240308,105500,11095320,15560,15560,15560,15560,0
|
|
20240308,105400,11095320,15560,15560,15560,15560,0
|
|
20240308,105300,11095320,15560,15560,15560,15560,0
|
|
20240308,105200,11095320,15560,15560,15560,15560,0
|
|
20240308,105100,11095320,15560,15560,15560,15560,51
|
|
20240308,105000,10301760,15550,15550,15550,15550,0
|
|
20240308,104900,10301760,15550,15550,15550,15550,0
|
|
20240308,104800,10301760,15550,15550,15550,15550,0
|
|
20240308,104700,10301760,15550,15550,15550,15550,0
|
|
20240308,104600,10301760,15550,15550,15550,15550,0
|
|
20240308,104500,10301760,15550,15550,15550,15550,0
|
|
20240308,104400,10301760,15550,15550,15550,15550,0
|
|
20240308,104300,10301760,15550,15550,15550,15550,0
|
|
20240308,104200,10301760,15550,15550,15550,15550,0
|
|
20240308,104100,10301760,15550,15550,15550,15550,0
|
|
20240308,104000,10301760,15550,15550,15550,15550,0
|
|
20240308,103900,10301760,15550,15550,15550,15550,0
|
|
20240308,103800,10301760,15550,15550,15550,15550,0
|
|
20240308,103700,10301760,15550,15550,15550,15550,0
|
|
20240308,103600,10301760,15550,15550,15550,15550,0
|
|
20240308,103500,10301760,15550,15550,15550,15550,0
|
|
20240308,103400,10301760,15550,15550,15550,15550,0
|
|
20240308,103300,10301760,15550,15550,15550,15550,0
|
|
20240308,103200,10301760,15550,15550,15550,15550,0
|
|
20240308,103100,10301760,15550,15550,15550,15550,0
|
|
20240308,103000,10301760,15550,15550,15550,15550,103
|
|
20240308,102900,8700110,15560,15560,15560,15560,0
|
|
20240308,102800,8700110,15560,15560,15560,15560,0
|
|
20240308,102700,8700110,15560,15560,15560,15560,0
|
|
20240308,102600,8700110,15560,15570,15570,15560,73
|
|
20240308,102500,7564200,15570,15570,15570,15570,0
|
|
20240308,102400,7564200,15570,15570,15570,15570,0
|
|
20240308,102300,7564200,15570,15570,15570,15570,0
|
|
20240308,102200,7564200,15570,15570,15570,15570,0
|
|
20240308,102100,7564200,15570,15570,15570,15570,0
|
|
20240308,102000,7564200,15570,15570,15570,15570,0
|
|
20240308,101900,7564200,15570,15570,15570,15570,0
|
|
20240308,101800,7564200,15570,15570,15570,15570,0
|
|
20240308,101700,7564200,15570,15570,15570,15570,0
|
|
20240308,101600,7564200,15570,15570,15570,15570,0
|
|
20240308,101500,7564200,15570,15570,15570,15570,0
|
|
20240308,101400,7564200,15570,15570,15570,15570,0
|
|
20240308,101300,7564200,15570,15570,15570,15570,22
|
|
20240308,101200,7221660,15550,15550,15550,15550,0
|
|
20240308,101100,7221660,15550,15550,15550,15550,0
|
|
20240308,101000,7221660,15550,15550,15550,15550,0
|
|
20240308,100900,7221660,15550,15550,15550,15550,0
|
|
20240308,100800,7221660,15550,15550,15550,15550,0
|
|
20240308,100700,7221660,15550,15550,15550,15550,0
|
|
20240308,100600,7221660,15550,15550,15550,15550,0
|
|
20240308,100500,7221660,15550,15550,15550,15550,0
|
|
20240308,100400,7221660,15550,15550,15550,15550,0
|
|
20240308,100300,7221660,15550,15550,15550,15550,5
|
|
20240308,100200,7143910,15560,15560,15560,15560,11
|
|
20240308,100100,6972750,15640,15640,15640,15640,0
|
|
20240308,100000,6972750,15640,15640,15640,15640,21
|
|
20240308,095900,6644310,15640,15640,15640,15640,0
|
|
20240308,095800,6644310,15640,15640,15640,15640,0
|
|
20240308,095700,6644310,15640,15640,15640,15640,0
|
|
20240308,095600,6644310,15640,15640,15640,15640,0
|
|
20240308,095500,6644310,15640,15640,15640,15640,0
|
|
20240308,095400,6644310,15640,15640,15640,15640,0
|
|
20240308,095300,6644310,15640,15640,15640,15640,0
|
|
20240308,095200,6644310,15640,15640,15640,15640,0
|
|
20240308,095100,6644310,15640,15640,15640,15640,0
|
|
20240308,095000,6644310,15640,15640,15640,15640,0
|
|
20240308,094900,6644310,15640,15640,15640,15640,0
|
|
20240308,094800,6644310,15640,15640,15640,15640,0
|
|
20240308,094700,6644310,15640,15640,15640,15640,0
|
|
20240308,094600,6644310,15640,15650,15650,15640,2
|
|
20240308,094500,6613020,15660,15660,15660,15660,0
|
|
20240308,094400,6613020,15660,15660,15660,15660,1
|
|
20240308,094300,6597360,15660,15660,15660,15660,0
|
|
20240308,094200,6597360,15660,15660,15660,15660,0
|
|
20240308,094100,6597360,15660,15660,15660,15660,1
|
|
20240308,094000,6581700,15660,15660,15660,15660,1
|
|
20240308,093900,6566040,15660,15660,15660,15660,1
|
|
20240308,093800,6550380,15560,15560,15560,15560,15
|
|
20240308,093700,6316980,15560,15560,15560,15560,1
|
|
20240308,093600,6301420,15550,15630,15630,15550,70
|
|
20240308,093500,5210930,15670,15670,15670,15670,2
|
|
20240308,093400,5179590,15650,15650,15650,15650,0
|
|
20240308,093300,5179590,15650,15650,15650,15650,0
|
|
20240308,093200,5179590,15650,15650,15650,15650,43
|
|
20240308,093100,4506640,15650,15650,15650,15650,0
|
|
20240308,093000,4506640,15650,15650,15650,15650,18
|
|
20240308,092900,4224940,15650,15650,15650,15650,0
|
|
20240308,092800,4224940,15650,15650,15650,15650,0
|
|
20240308,092700,4224940,15650,15650,15650,15650,10
|
|
20240308,092600,4068440,15620,15620,15620,15620,6
|
|
20240308,092500,3974720,15620,15630,15630,15620,8
|
|
20240308,092400,3849740,15620,15620,15620,15620,0
|
|
20240308,092300,3849740,15620,15620,15620,15620,0
|
|
20240308,092200,3849740,15620,15620,15620,15620,0
|
|
20240308,092100,3849740,15620,15620,15620,15620,0
|
|
20240308,092000,3849740,15620,15620,15620,15620,0
|
|
20240308,091900,3849740,15620,15620,15620,15620,0
|
|
20240308,091800,3849740,15620,15620,15620,15620,0
|
|
20240308,091700,3849740,15620,15620,15620,15620,0
|
|
20240308,091600,3849740,15620,15610,15620,15610,8
|
|
20240308,091500,3724850,15620,15620,15620,15620,0
|
|
20240308,091400,3724850,15620,15620,15620,15620,0
|
|
20240308,091300,3724850,15620,15620,15620,15620,191
|
|
20240308,091200,741430,15620,15630,15630,15570,22
|
|
20240308,091100,398110,15550,15550,15550,15550,0
|
|
20240308,091000,398110,15550,15550,15550,15550,0
|
|
20240308,090900,398110,15550,15550,15550,15550,0
|
|
20240308,090800,398110,15550,15550,15550,15550,0
|
|
20240308,090700,398110,15550,15550,15550,15550,0
|
|
20240308,090600,398110,15550,15550,15550,15550,0
|
|
20240308,090500,398110,15550,15550,15550,15550,0
|
|
20240308,090400,398110,15550,15550,15550,15550,0
|
|
20240308,090300,398110,15550,15550,15550,15550,0
|
|
20240308,090200,398110,15550,15550,15550,15550,0
|
|
20240308,090100,398110,15550,15550,15550,15550,0
|
|
20240308,090000,398110,15550,15940,15940,15550,25
|