606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,190300,55779170,15570,15570,15570,15570,200
|
|
20240311,190200,55779170,15570,15570,15570,15570,0
|
|
20240311,190100,55779170,15570,15570,15570,15570,0
|
|
20240311,190000,55779170,15570,15570,15570,15570,0
|
|
20240311,185900,55779170,15570,15570,15570,15570,0
|
|
20240311,185800,55779170,15570,15570,15570,15570,0
|
|
20240311,185700,55779170,15570,15570,15570,15570,0
|
|
20240311,185600,55779170,15570,15570,15570,15570,0
|
|
20240311,185500,55779170,15570,15570,15570,15570,0
|
|
20240311,185400,55779170,15570,15570,15570,15570,0
|
|
20240311,185300,55779170,15570,15570,15570,15570,0
|
|
20240311,185200,55779170,15570,15570,15570,15570,0
|
|
20240311,185100,55779170,15570,15570,15570,15570,0
|
|
20240311,185000,55779170,15570,15570,15570,15570,0
|
|
20240311,184900,55779170,15570,15570,15570,15570,0
|
|
20240311,184800,55779170,15570,15570,15570,15570,0
|
|
20240311,184700,55779170,15570,15570,15570,15570,0
|
|
20240311,184600,55779170,15570,15570,15570,15570,0
|
|
20240311,184500,55779170,15570,15570,15570,15570,0
|
|
20240311,184400,55779170,15570,15570,15570,15570,0
|
|
20240311,184300,55779170,15570,15570,15570,15570,0
|
|
20240311,184200,55779170,15570,15570,15570,15570,0
|
|
20240311,184100,55779170,15570,15570,15570,15570,0
|
|
20240311,184000,55779170,15570,15570,15570,15570,0
|
|
20240311,183900,55779170,15570,15570,15570,15570,0
|
|
20240311,183800,55779170,15570,15570,15570,15570,0
|
|
20240311,183700,55779170,15570,15570,15570,15570,0
|
|
20240311,183600,55779170,15570,15570,15570,15570,0
|
|
20240311,183500,55779170,15570,15570,15570,15570,0
|
|
20240311,183400,55779170,15570,15570,15570,15570,0
|
|
20240311,183300,55779170,15570,15570,15570,15570,200
|
|
20240311,183200,55779170,15570,15570,15570,15570,0
|
|
20240311,183100,55779170,15570,15570,15570,15570,0
|
|
20240311,183000,55779170,15570,15570,15570,15570,0
|
|
20240311,182900,55779170,15570,15570,15570,15570,0
|
|
20240311,182800,55779170,15570,15570,15570,15570,0
|
|
20240311,182700,55779170,15570,15570,15570,15570,0
|
|
20240311,182600,55779170,15570,15570,15570,15570,0
|
|
20240311,182500,55779170,15570,15570,15570,15570,0
|
|
20240311,182400,55779170,15570,15570,15570,15570,0
|
|
20240311,182300,55779170,15570,15570,15570,15570,0
|
|
20240311,182200,55779170,15570,15570,15570,15570,0
|
|
20240311,182100,55779170,15570,15570,15570,15570,0
|
|
20240311,182000,55779170,15570,15570,15570,15570,0
|
|
20240311,181900,55779170,15570,15570,15570,15570,0
|
|
20240311,181800,55779170,15570,15570,15570,15570,0
|
|
20240311,181700,55779170,15570,15570,15570,15570,0
|
|
20240311,181600,55779170,15570,15570,15570,15570,0
|
|
20240311,181500,55779170,15570,15570,15570,15570,0
|
|
20240311,181400,55779170,15570,15570,15570,15570,0
|
|
20240311,181300,55779170,15570,15570,15570,15570,0
|
|
20240311,181200,55779170,15570,15570,15570,15570,0
|
|
20240311,181100,55779170,15570,15570,15570,15570,0
|
|
20240311,181000,55779170,15570,15570,15570,15570,0
|
|
20240311,180900,55779170,15570,15570,15570,15570,0
|
|
20240311,180800,55779170,15570,15570,15570,15570,0
|
|
20240311,180700,55779170,15570,15570,15570,15570,0
|
|
20240311,180600,55779170,15570,15570,15570,15570,0
|
|
20240311,180500,55779170,15570,15570,15570,15570,0
|
|
20240311,180400,55779170,15570,15570,15570,15570,0
|
|
20240311,180300,55779170,15570,15570,15570,15570,200
|
|
20240311,180200,55779170,15570,15570,15570,15570,0
|
|
20240311,180100,55779170,15570,15570,15570,15570,0
|
|
20240311,180000,55779170,15570,15570,15570,15570,0
|
|
20240311,175900,55779170,15570,15570,15570,15570,0
|
|
20240311,175800,55779170,15570,15570,15570,15570,0
|
|
20240311,175700,55779170,15570,15570,15570,15570,0
|
|
20240311,175600,55779170,15570,15570,15570,15570,0
|
|
20240311,175500,55779170,15570,15570,15570,15570,0
|
|
20240311,175400,55779170,15570,15570,15570,15570,0
|
|
20240311,175300,55779170,15570,15570,15570,15570,0
|
|
20240311,175200,55779170,15570,15570,15570,15570,0
|
|
20240311,175100,55779170,15570,15570,15570,15570,0
|
|
20240311,175000,55779170,15570,15570,15570,15570,0
|
|
20240311,174900,55779170,15570,15570,15570,15570,0
|
|
20240311,174800,55779170,15570,15570,15570,15570,0
|
|
20240311,174700,55779170,15570,15570,15570,15570,0
|
|
20240311,174600,55779170,15570,15570,15570,15570,0
|
|
20240311,174500,55779170,15570,15570,15570,15570,0
|
|
20240311,174400,55779170,15570,15570,15570,15570,0
|
|
20240311,174300,55779170,15570,15570,15570,15570,0
|
|
20240311,174200,55779170,15570,15570,15570,15570,0
|
|
20240311,174100,55779170,15570,15570,15570,15570,0
|
|
20240311,174000,55779170,15570,15570,15570,15570,0
|
|
20240311,173900,55779170,15570,15570,15570,15570,0
|
|
20240311,173800,55779170,15570,15570,15570,15570,0
|
|
20240311,173700,55779170,15570,15570,15570,15570,0
|
|
20240311,173600,55779170,15570,15570,15570,15570,0
|
|
20240311,173500,55779170,15570,15570,15570,15570,0
|
|
20240311,173400,55779170,15570,15570,15570,15570,0
|
|
20240311,173300,55779170,15570,15570,15570,15570,200
|
|
20240311,173200,55779170,15570,15570,15570,15570,0
|
|
20240311,173100,55779170,15570,15570,15570,15570,0
|
|
20240311,173000,55779170,15570,15570,15570,15570,0
|
|
20240311,172900,55779170,15570,15570,15570,15570,0
|
|
20240311,172800,55779170,15570,15570,15570,15570,0
|
|
20240311,172700,55779170,15570,15570,15570,15570,0
|
|
20240311,172600,55779170,15570,15570,15570,15570,0
|
|
20240311,172500,55779170,15570,15570,15570,15570,0
|
|
20240311,172400,55779170,15570,15570,15570,15570,0
|
|
20240311,172300,55779170,15570,15570,15570,15570,0
|
|
20240311,172200,55779170,15570,15570,15570,15570,0
|
|
20240311,172100,55779170,15570,15570,15570,15570,0
|
|
20240311,172000,55779170,15570,15570,15570,15570,0
|
|
20240311,171900,55779170,15570,15570,15570,15570,0
|
|
20240311,171800,55779170,15570,15570,15570,15570,0
|
|
20240311,171700,55779170,15570,15570,15570,15570,0
|
|
20240311,171600,55779170,15570,15570,15570,15570,0
|
|
20240311,171500,55779170,15570,15570,15570,15570,0
|
|
20240311,171400,55779170,15570,15570,15570,15570,0
|
|
20240311,171300,55779170,15570,15570,15570,15570,0
|
|
20240311,171200,55779170,15570,15570,15570,15570,0
|
|
20240311,171100,55779170,15570,15570,15570,15570,0
|
|
20240311,171000,55779170,15570,15570,15570,15570,0
|
|
20240311,170900,55779170,15570,15570,15570,15570,0
|
|
20240311,170800,55779170,15570,15570,15570,15570,0
|
|
20240311,170700,55779170,15570,15570,15570,15570,0
|
|
20240311,170600,55779170,15570,15570,15570,15570,0
|
|
20240311,170500,55779170,15570,15570,15570,15570,0
|
|
20240311,170400,55779170,15570,15570,15570,15570,0
|
|
20240311,170300,55779170,15570,15570,15570,15570,200
|
|
20240311,170200,55779170,15570,15570,15570,15570,0
|
|
20240311,170100,55779170,15570,15570,15570,15570,0
|
|
20240311,170000,55779170,15570,15570,15570,15570,0
|
|
20240311,165900,55779170,15570,15570,15570,15570,0
|
|
20240311,165800,55779170,15570,15570,15570,15570,0
|
|
20240311,165700,55779170,15570,15570,15570,15570,0
|
|
20240311,165600,55779170,15570,15570,15570,15570,0
|
|
20240311,165500,55779170,15570,15570,15570,15570,0
|
|
20240311,165400,55779170,15570,15570,15570,15570,0
|
|
20240311,165300,55779170,15570,15570,15570,15570,0
|
|
20240311,165200,55779170,15570,15570,15570,15570,0
|
|
20240311,165100,55779170,15570,15570,15570,15570,0
|
|
20240311,165000,55779170,15570,15570,15570,15570,0
|
|
20240311,164900,55779170,15570,15570,15570,15570,0
|
|
20240311,164800,55779170,15570,15570,15570,15570,0
|
|
20240311,164700,55779170,15570,15570,15570,15570,0
|
|
20240311,164600,55779170,15570,15570,15570,15570,0
|
|
20240311,164500,55779170,15570,15570,15570,15570,0
|
|
20240311,164400,55779170,15570,15570,15570,15570,0
|
|
20240311,164300,55779170,15570,15570,15570,15570,0
|
|
20240311,164200,55779170,15570,15570,15570,15570,0
|
|
20240311,164100,55779170,15570,15570,15570,15570,0
|
|
20240311,164000,55779170,15570,15570,15570,15570,0
|
|
20240311,163900,55779170,15570,15570,15570,15570,0
|
|
20240311,163800,55779170,15570,15570,15570,15570,0
|
|
20240311,163700,55779170,15570,15570,15570,15570,0
|
|
20240311,163600,55779170,15570,15570,15570,15570,0
|
|
20240311,163500,55779170,15570,15570,15570,15570,0
|
|
20240311,163400,55779170,15570,15570,15570,15570,0
|
|
20240311,163300,55779170,15570,15570,15570,15570,200
|
|
20240311,163200,55779170,15570,15570,15570,15570,0
|
|
20240311,163100,55779170,15570,15570,15570,15570,0
|
|
20240311,163000,55779170,15570,15570,15570,15570,0
|
|
20240311,162900,55779170,15570,15570,15570,15570,0
|
|
20240311,162800,55779170,15570,15570,15570,15570,0
|
|
20240311,162700,55779170,15570,15570,15570,15570,0
|
|
20240311,162600,55779170,15570,15570,15570,15570,0
|
|
20240311,162500,55779170,15570,15570,15570,15570,0
|
|
20240311,162400,55779170,15570,15570,15570,15570,0
|
|
20240311,162300,55779170,15570,15570,15570,15570,0
|
|
20240311,162200,55779170,15570,15570,15570,15570,0
|
|
20240311,162100,55779170,15570,15570,15570,15570,0
|
|
20240311,162000,55779170,15570,15570,15570,15570,0
|
|
20240311,161900,55779170,15570,15570,15570,15570,0
|
|
20240311,161800,55779170,15570,15570,15570,15570,0
|
|
20240311,161700,55779170,15570,15570,15570,15570,0
|
|
20240311,161600,55779170,15570,15570,15570,15570,0
|
|
20240311,161500,55779170,15570,15570,15570,15570,0
|
|
20240311,161400,55779170,15570,15570,15570,15570,0
|
|
20240311,161300,55779170,15570,15570,15570,15570,0
|
|
20240311,161200,55779170,15570,15570,15570,15570,0
|
|
20240311,161100,55779170,15570,15570,15570,15570,0
|
|
20240311,161000,55779170,15570,15570,15570,15570,0
|
|
20240311,160900,55779170,15570,15570,15570,15570,0
|
|
20240311,160800,55779170,15570,15570,15570,15570,0
|
|
20240311,160700,55779170,15570,15570,15570,15570,0
|
|
20240311,160600,55779170,15570,15570,15570,15570,0
|
|
20240311,160500,55779170,15570,15570,15570,15570,0
|
|
20240311,160400,55779170,15570,15570,15570,15570,0
|
|
20240311,160300,55779170,15570,15570,15570,15570,200
|
|
20240311,160200,55779170,15570,15570,15570,15570,0
|
|
20240311,160100,55779170,15570,15570,15570,15570,0
|
|
20240311,160000,55779170,15570,15570,15570,15570,0
|
|
20240311,155900,55779170,15570,15570,15570,15570,0
|
|
20240311,155800,55779170,15570,15570,15570,15570,0
|
|
20240311,155700,55779170,15570,15570,15570,15570,0
|
|
20240311,155600,55779170,15570,15570,15570,15570,0
|
|
20240311,155500,55779170,15570,15570,15570,15570,0
|
|
20240311,155400,55779170,15570,15570,15570,15570,0
|
|
20240311,155300,55779170,15570,15570,15570,15570,0
|
|
20240311,155200,55779170,15570,15570,15570,15570,0
|
|
20240311,155100,55779170,15570,15570,15570,15570,0
|
|
20240311,155000,55779170,15570,15570,15570,15570,0
|
|
20240311,154900,55779170,15570,15570,15570,15570,0
|
|
20240311,154800,55779170,15570,15570,15570,15570,0
|
|
20240311,154700,55779170,15570,15570,15570,15570,0
|
|
20240311,154600,55779170,15570,15570,15570,15570,0
|
|
20240311,154500,55779170,15570,15570,15570,15570,0
|
|
20240311,154400,55779170,15570,15570,15570,15570,0
|
|
20240311,154300,55779170,15570,15570,15570,15570,0
|
|
20240311,154200,55779170,15570,15570,15570,15570,0
|
|
20240311,154100,55779170,15570,15570,15570,15570,0
|
|
20240311,154000,55779170,15570,15570,15570,15570,0
|
|
20240311,153900,55779170,15570,15570,15570,15570,0
|
|
20240311,153800,55779170,15570,15570,15570,15570,0
|
|
20240311,153700,55779170,15570,15570,15570,15570,0
|
|
20240311,153600,55779170,15570,15570,15570,15570,0
|
|
20240311,153500,55779170,15570,15570,15570,15570,0
|
|
20240311,153400,55779170,15570,15570,15570,15570,0
|
|
20240311,153300,55779170,15570,15570,15570,15570,200
|
|
20240311,153200,55779170,15570,15570,15570,15570,0
|
|
20240311,153100,55779170,15570,15570,15570,15570,0
|
|
20240311,153000,55779170,15570,15570,15570,15570,200
|
|
20240311,152900,52665170,15600,15600,15600,15600,0
|
|
20240311,152800,52665170,15600,15600,15600,15600,0
|
|
20240311,152700,52665170,15600,15600,15600,15600,0
|
|
20240311,152600,52665170,15600,15600,15600,15600,0
|
|
20240311,152500,52665170,15600,15600,15600,15600,0
|
|
20240311,152400,52665170,15600,15600,15600,15600,0
|
|
20240311,152300,52665170,15600,15600,15600,15600,0
|
|
20240311,152200,52665170,15600,15600,15600,15600,0
|
|
20240311,152100,52665170,15600,15600,15600,15600,0
|
|
20240311,152000,52665170,15600,15600,15600,15600,0
|
|
20240311,151900,52665170,15600,15600,15600,15600,0
|
|
20240311,151800,52665170,15600,15600,15600,15600,0
|
|
20240311,151700,52665170,15600,15600,15600,15600,0
|
|
20240311,151600,52665170,15600,15600,15600,15600,0
|
|
20240311,151500,52665170,15600,15600,15600,15600,0
|
|
20240311,151400,52665170,15600,15600,15600,15600,0
|
|
20240311,151300,52665170,15600,15600,15600,15600,0
|
|
20240311,151200,52665170,15600,15600,15600,15600,7
|
|
20240311,151100,52555970,15550,15550,15550,15550,0
|
|
20240311,151000,52555970,15550,15550,15550,15550,330
|
|
20240311,150900,47424470,15560,15560,15560,15560,10
|
|
20240311,150800,47268870,15560,15560,15560,15560,0
|
|
20240311,150700,47268870,15560,15560,15560,15560,0
|
|
20240311,150600,47268870,15560,15560,15560,15560,0
|
|
20240311,150500,47268870,15560,15560,15560,15560,0
|
|
20240311,150400,47268870,15560,15560,15560,15560,0
|
|
20240311,150300,47268870,15560,15560,15560,15560,0
|
|
20240311,150200,47268870,15560,15560,15560,15560,6
|
|
20240311,150100,47175510,15560,15560,15560,15560,0
|
|
20240311,150000,47175510,15560,15560,15560,15560,0
|
|
20240311,145900,47175510,15560,15560,15560,15560,0
|
|
20240311,145800,47175510,15560,15560,15560,15560,0
|
|
20240311,145700,47175510,15560,15560,15560,15560,0
|
|
20240311,145600,47175510,15560,15560,15560,15560,0
|
|
20240311,145500,47175510,15560,15560,15560,15560,0
|
|
20240311,145400,47175510,15560,15560,15560,15560,0
|
|
20240311,145300,47175510,15560,15560,15560,15560,0
|
|
20240311,145200,47175510,15560,15560,15560,15560,0
|
|
20240311,145100,47175510,15560,15560,15560,15560,0
|
|
20240311,145000,47175510,15560,15560,15560,15560,0
|
|
20240311,144900,47175510,15560,15560,15560,15560,0
|
|
20240311,144800,47175510,15560,15560,15560,15560,0
|
|
20240311,144700,47175510,15560,15560,15560,15560,0
|
|
20240311,144600,47175510,15560,15560,15560,15560,0
|
|
20240311,144500,47175510,15560,15560,15560,15560,0
|
|
20240311,144400,47175510,15560,15560,15560,15560,0
|
|
20240311,144300,47175510,15560,15560,15560,15560,0
|
|
20240311,144200,47175510,15560,15560,15560,15560,0
|
|
20240311,144100,47175510,15560,15560,15560,15560,0
|
|
20240311,144000,47175510,15560,15560,15560,15560,0
|
|
20240311,143900,47175510,15560,15560,15560,15560,0
|
|
20240311,143800,47175510,15560,15560,15560,15560,0
|
|
20240311,143700,47175510,15560,15560,15560,15560,0
|
|
20240311,143600,47175510,15560,15560,15560,15560,0
|
|
20240311,143500,47175510,15560,15560,15560,15560,0
|
|
20240311,143400,47175510,15560,15560,15560,15560,0
|
|
20240311,143300,47175510,15560,15560,15560,15560,0
|
|
20240311,143200,47175510,15560,15560,15560,15560,0
|
|
20240311,143100,47175510,15560,15560,15560,15560,310
|
|
20240311,143000,42351910,15560,15560,15560,15560,0
|
|
20240311,142900,42351910,15560,15560,15560,15560,0
|
|
20240311,142800,42351910,15560,15560,15560,15560,0
|
|
20240311,142700,42351910,15560,15560,15560,15560,0
|
|
20240311,142600,42351910,15560,15560,15560,15560,0
|
|
20240311,142500,42351910,15560,15560,15560,15560,0
|
|
20240311,142400,42351910,15560,15560,15560,15560,0
|
|
20240311,142300,42351910,15560,15560,15560,15560,0
|
|
20240311,142200,42351910,15560,15560,15560,15560,0
|
|
20240311,142100,42351910,15560,15560,15560,15560,0
|
|
20240311,142000,42351910,15560,15560,15560,15560,0
|
|
20240311,141900,42351910,15560,15560,15560,15560,0
|
|
20240311,141800,42351910,15560,15560,15560,15560,0
|
|
20240311,141700,42351910,15560,15560,15560,15560,0
|
|
20240311,141600,42351910,15560,15560,15560,15560,0
|
|
20240311,141500,42351910,15560,15560,15560,15560,0
|
|
20240311,141400,42351910,15560,15560,15560,15560,0
|
|
20240311,141300,42351910,15560,15560,15560,15560,0
|
|
20240311,141200,42351910,15560,15560,15560,15560,0
|
|
20240311,141100,42351910,15560,15560,15560,15560,0
|
|
20240311,141000,42351910,15560,15560,15560,15560,0
|
|
20240311,140900,42351910,15560,15560,15560,15560,0
|
|
20240311,140800,42351910,15560,15560,15560,15560,0
|
|
20240311,140700,42351910,15560,15560,15560,15560,0
|
|
20240311,140600,42351910,15560,15560,15560,15560,0
|
|
20240311,140500,42351910,15560,15560,15560,15560,0
|
|
20240311,140400,42351910,15560,15560,15560,15560,0
|
|
20240311,140300,42351910,15560,15560,15560,15560,0
|
|
20240311,140200,42351910,15560,15560,15560,15560,0
|
|
20240311,140100,42351910,15560,15560,15560,15560,0
|
|
20240311,140000,42351910,15560,15560,15560,15560,0
|
|
20240311,135900,42351910,15560,15560,15560,15560,0
|
|
20240311,135800,42351910,15560,15560,15560,15560,0
|
|
20240311,135700,42351910,15560,15560,15560,15560,0
|
|
20240311,135600,42351910,15560,15560,15560,15560,0
|
|
20240311,135500,42351910,15560,15560,15560,15560,0
|
|
20240311,135400,42351910,15560,15560,15560,15560,0
|
|
20240311,135300,42351910,15560,15560,15560,15560,0
|
|
20240311,135200,42351910,15560,15560,15560,15560,0
|
|
20240311,135100,42351910,15560,15560,15560,15560,0
|
|
20240311,135000,42351910,15560,15560,15560,15560,0
|
|
20240311,134900,42351910,15560,15560,15560,15560,0
|
|
20240311,134800,42351910,15560,15560,15560,15560,0
|
|
20240311,134700,42351910,15560,15560,15560,15560,0
|
|
20240311,134600,42351910,15560,15560,15560,15560,0
|
|
20240311,134500,42351910,15560,15560,15560,15560,0
|
|
20240311,134400,42351910,15560,15560,15560,15560,0
|
|
20240311,134300,42351910,15560,15560,15560,15560,0
|
|
20240311,134200,42351910,15560,15560,15560,15560,10
|
|
20240311,134100,42196310,15560,15560,15560,15560,0
|
|
20240311,134000,42196310,15560,15560,15560,15560,1
|
|
20240311,133900,42180750,15550,15550,15550,15550,0
|
|
20240311,133800,42180750,15550,15550,15550,15550,0
|
|
20240311,133700,42180750,15550,15550,15550,15550,0
|
|
20240311,133600,42180750,15550,15550,15550,15550,0
|
|
20240311,133500,42180750,15550,15550,15550,15550,0
|
|
20240311,133400,42180750,15550,15550,15550,15550,0
|
|
20240311,133300,42180750,15550,15550,15550,15550,0
|
|
20240311,133200,42180750,15550,15550,15550,15550,0
|
|
20240311,133100,42180750,15550,15550,15550,15550,0
|
|
20240311,133000,42180750,15550,15550,15550,15550,0
|
|
20240311,132900,42180750,15550,15550,15550,15550,0
|
|
20240311,132800,42180750,15550,15550,15550,15550,0
|
|
20240311,132700,42180750,15550,15550,15550,15550,0
|
|
20240311,132600,42180750,15550,15550,15550,15550,0
|
|
20240311,132500,42180750,15550,15550,15550,15550,0
|
|
20240311,132400,42180750,15550,15550,15550,15550,0
|
|
20240311,132300,42180750,15550,15550,15550,15550,0
|
|
20240311,132200,42180750,15550,15550,15550,15550,0
|
|
20240311,132100,42180750,15550,15550,15550,15550,0
|
|
20240311,132000,42180750,15550,15560,15560,15550,201
|
|
20240311,131900,39054410,15560,15560,15560,15560,0
|
|
20240311,131800,39054410,15560,15560,15560,15560,0
|
|
20240311,131700,39054410,15560,15560,15560,15560,0
|
|
20240311,131600,39054410,15560,15560,15560,15560,0
|
|
20240311,131500,39054410,15560,15560,15560,15560,0
|
|
20240311,131400,39054410,15560,15560,15560,15560,0
|
|
20240311,131300,39054410,15560,15560,15560,15560,0
|
|
20240311,131200,39054410,15560,15560,15560,15560,0
|
|
20240311,131100,39054410,15560,15560,15560,15560,0
|
|
20240311,131000,39054410,15560,15560,15560,15560,0
|
|
20240311,130900,39054410,15560,15560,15560,15560,0
|
|
20240311,130800,39054410,15560,15560,15560,15560,0
|
|
20240311,130700,39054410,15560,15560,15560,15560,0
|
|
20240311,130600,39054410,15560,15560,15560,15560,0
|
|
20240311,130500,39054410,15560,15560,15560,15560,0
|
|
20240311,130400,39054410,15560,15560,15560,15560,0
|
|
20240311,130300,39054410,15560,15560,15560,15560,0
|
|
20240311,130200,39054410,15560,15560,15560,15560,0
|
|
20240311,130100,39054410,15560,15560,15560,15560,0
|
|
20240311,130000,39054410,15560,15560,15560,15560,0
|
|
20240311,125900,39054410,15560,15560,15560,15560,0
|
|
20240311,125800,39054410,15560,15560,15560,15560,0
|
|
20240311,125700,39054410,15560,15560,15560,15560,0
|
|
20240311,125600,39054410,15560,15560,15560,15560,0
|
|
20240311,125500,39054410,15560,15560,15560,15560,0
|
|
20240311,125400,39054410,15560,15560,15560,15560,0
|
|
20240311,125300,39054410,15560,15560,15560,15560,0
|
|
20240311,125200,39054410,15560,15560,15560,15560,0
|
|
20240311,125100,39054410,15560,15560,15560,15560,0
|
|
20240311,125000,39054410,15560,15560,15560,15560,0
|
|
20240311,124900,39054410,15560,15560,15560,15560,0
|
|
20240311,124800,39054410,15560,15560,15560,15560,0
|
|
20240311,124700,39054410,15560,15600,15600,15560,30
|
|
20240311,124600,38587370,15600,15600,15600,15600,10
|
|
20240311,124500,38431370,15600,15600,15600,15600,0
|
|
20240311,124400,38431370,15600,15590,15600,15590,23
|
|
20240311,124300,38072710,15590,15590,15590,15590,0
|
|
20240311,124200,38072710,15590,15590,15590,15590,0
|
|
20240311,124100,38072710,15590,15590,15590,15590,0
|
|
20240311,124000,38072710,15590,15590,15590,15590,0
|
|
20240311,123900,38072710,15590,15590,15590,15590,0
|
|
20240311,123800,38072710,15590,15590,15590,15590,0
|
|
20240311,123700,38072710,15590,15590,15590,15590,0
|
|
20240311,123600,38072710,15590,15590,15590,15590,0
|
|
20240311,123500,38072710,15590,15590,15590,15590,0
|
|
20240311,123400,38072710,15590,15590,15590,15590,0
|
|
20240311,123300,38072710,15590,15590,15590,15590,0
|
|
20240311,123200,38072710,15590,15590,15590,15590,0
|
|
20240311,123100,38072710,15590,15590,15590,15590,0
|
|
20240311,123000,38072710,15590,15590,15590,15590,0
|
|
20240311,122900,38072710,15590,15590,15590,15590,0
|
|
20240311,122800,38072710,15590,15590,15590,15590,0
|
|
20240311,122700,38072710,15590,15590,15590,15590,0
|
|
20240311,122600,38072710,15590,15590,15590,15590,0
|
|
20240311,122500,38072710,15590,15590,15590,15590,0
|
|
20240311,122400,38072710,15590,15590,15590,15590,0
|
|
20240311,122300,38072710,15590,15590,15590,15590,20
|
|
20240311,122200,37760910,15590,15590,15590,15590,0
|
|
20240311,122100,37760910,15590,15590,15590,15590,0
|
|
20240311,122000,37760910,15590,15590,15590,15590,0
|
|
20240311,121900,37760910,15590,15590,15590,15590,0
|
|
20240311,121800,37760910,15590,15590,15590,15590,0
|
|
20240311,121700,37760910,15590,15590,15590,15590,0
|
|
20240311,121600,37760910,15590,15590,15590,15590,0
|
|
20240311,121500,37760910,15590,15590,15590,15590,0
|
|
20240311,121400,37760910,15590,15590,15590,15590,0
|
|
20240311,121300,37760910,15590,15590,15590,15590,0
|
|
20240311,121200,37760910,15590,15590,15590,15590,0
|
|
20240311,121100,37760910,15590,15590,15590,15590,0
|
|
20240311,121000,37760910,15590,15590,15590,15590,0
|
|
20240311,120900,37760910,15590,15590,15590,15590,0
|
|
20240311,120800,37760910,15590,15590,15590,15590,0
|
|
20240311,120700,37760910,15590,15590,15590,15590,0
|
|
20240311,120600,37760910,15590,15590,15590,15590,0
|
|
20240311,120500,37760910,15590,15590,15590,15590,0
|
|
20240311,120400,37760910,15590,15590,15590,15590,34
|
|
20240311,120300,37230850,15580,15580,15580,15580,500
|
|
20240311,120200,29440850,15550,15550,15550,15550,0
|
|
20240311,120100,29440850,15550,15550,15550,15550,0
|
|
20240311,120000,29440850,15550,15550,15550,15550,0
|
|
20240311,115900,29440850,15550,15550,15550,15550,0
|
|
20240311,115800,29440850,15550,15550,15550,15550,0
|
|
20240311,115700,29440850,15550,15550,15550,15550,0
|
|
20240311,115600,29440850,15550,15550,15550,15550,0
|
|
20240311,115500,29440850,15550,15550,15550,15550,0
|
|
20240311,115400,29440850,15550,15550,15550,15550,0
|
|
20240311,115300,29440850,15550,15550,15550,15550,0
|
|
20240311,115200,29440850,15550,15550,15550,15550,0
|
|
20240311,115100,29440850,15550,15550,15550,15550,0
|
|
20240311,115000,29440850,15550,15550,15550,15550,0
|
|
20240311,114900,29440850,15550,15550,15550,15550,0
|
|
20240311,114800,29440850,15550,15550,15550,15550,0
|
|
20240311,114700,29440850,15550,15550,15550,15550,0
|
|
20240311,114600,29440850,15550,15550,15550,15550,0
|
|
20240311,114500,29440850,15550,15550,15550,15550,0
|
|
20240311,114400,29440850,15550,15550,15550,15550,0
|
|
20240311,114300,29440850,15550,15550,15550,15550,0
|
|
20240311,114200,29440850,15550,15550,15550,15550,0
|
|
20240311,114100,29440850,15550,15550,15550,15550,0
|
|
20240311,114000,29440850,15550,15550,15550,15550,0
|
|
20240311,113900,29440850,15550,15550,15550,15550,0
|
|
20240311,113800,29440850,15550,15550,15550,15550,0
|
|
20240311,113700,29440850,15550,15550,15550,15550,0
|
|
20240311,113600,29440850,15550,15550,15550,15550,0
|
|
20240311,113500,29440850,15550,15550,15550,15550,0
|
|
20240311,113400,29440850,15550,15550,15550,15550,0
|
|
20240311,113300,29440850,15550,15550,15550,15550,0
|
|
20240311,113200,29440850,15550,15550,15550,15550,0
|
|
20240311,113100,29440850,15550,15550,15550,15550,0
|
|
20240311,113000,29440850,15550,15550,15550,15550,301
|
|
20240311,112900,24760300,15540,15540,15540,15540,0
|
|
20240311,112800,24760300,15540,15540,15540,15540,0
|
|
20240311,112700,24760300,15540,15540,15540,15540,0
|
|
20240311,112600,24760300,15540,15540,15540,15540,0
|
|
20240311,112500,24760300,15540,15540,15540,15540,0
|
|
20240311,112400,24760300,15540,15540,15540,15540,0
|
|
20240311,112300,24760300,15540,15540,15540,15540,0
|
|
20240311,112200,24760300,15540,15540,15540,15540,0
|
|
20240311,112100,24760300,15540,15540,15540,15540,0
|
|
20240311,112000,24760300,15540,15540,15540,15540,0
|
|
20240311,111900,24760300,15540,15540,15540,15540,0
|
|
20240311,111800,24760300,15540,15550,15550,15540,370
|
|
20240311,111700,19008840,15540,15540,15540,15540,0
|
|
20240311,111600,19008840,15540,15540,15540,15540,0
|
|
20240311,111500,19008840,15540,15540,15540,15540,0
|
|
20240311,111400,19008840,15540,15540,15540,15540,0
|
|
20240311,111300,19008840,15540,15540,15540,15540,0
|
|
20240311,111200,19008840,15540,15540,15540,15540,0
|
|
20240311,111100,19008840,15540,15540,15540,15540,0
|
|
20240311,111000,19008840,15540,15540,15540,15540,0
|
|
20240311,110900,19008840,15540,15540,15540,15540,0
|
|
20240311,110800,19008840,15540,15540,15540,15540,0
|
|
20240311,110700,19008840,15540,15540,15540,15540,0
|
|
20240311,110600,19008840,15540,15540,15540,15540,0
|
|
20240311,110500,19008840,15540,15540,15540,15540,0
|
|
20240311,110400,19008840,15540,15540,15540,15540,0
|
|
20240311,110300,19008840,15540,15540,15540,15540,0
|
|
20240311,110200,19008840,15540,15540,15540,15540,0
|
|
20240311,110100,19008840,15540,15540,15540,15540,0
|
|
20240311,110000,19008840,15540,15540,15540,15540,0
|
|
20240311,105900,19008840,15540,15540,15540,15540,0
|
|
20240311,105800,19008840,15540,15540,15540,15540,0
|
|
20240311,105700,19008840,15540,15540,15540,15540,0
|
|
20240311,105600,19008840,15540,15540,15540,15540,0
|
|
20240311,105500,19008840,15540,15540,15540,15540,0
|
|
20240311,105400,19008840,15540,15540,15540,15540,0
|
|
20240311,105300,19008840,15540,15540,15540,15540,0
|
|
20240311,105200,19008840,15540,15540,15540,15540,0
|
|
20240311,105100,19008840,15540,15540,15540,15540,1
|
|
20240311,105000,18993300,15580,15580,15580,15580,0
|
|
20240311,104900,18993300,15580,15580,15580,15580,0
|
|
20240311,104800,18993300,15580,15580,15580,15580,0
|
|
20240311,104700,18993300,15580,15580,15580,15580,0
|
|
20240311,104600,18993300,15580,15580,15580,15580,5
|
|
20240311,104500,18915400,15590,15590,15590,15590,0
|
|
20240311,104400,18915400,15590,15590,15590,15590,0
|
|
20240311,104300,18915400,15590,15590,15590,15590,0
|
|
20240311,104200,18915400,15590,15590,15590,15590,0
|
|
20240311,104100,18915400,15590,15590,15590,15590,0
|
|
20240311,104000,18915400,15590,15590,15590,15590,0
|
|
20240311,103900,18915400,15590,15590,15590,15590,0
|
|
20240311,103800,18915400,15590,15590,15590,15590,0
|
|
20240311,103700,18915400,15590,15590,15590,15590,0
|
|
20240311,103600,18915400,15590,15590,15590,15590,0
|
|
20240311,103500,18915400,15590,15590,15590,15590,0
|
|
20240311,103400,18915400,15590,15590,15590,15590,0
|
|
20240311,103300,18915400,15590,15590,15590,15590,0
|
|
20240311,103200,18915400,15590,15590,15590,15590,0
|
|
20240311,103100,18915400,15590,15590,15590,15590,0
|
|
20240311,103000,18915400,15590,15590,15590,15590,0
|
|
20240311,102900,18915400,15590,15590,15590,15590,0
|
|
20240311,102800,18915400,15590,15580,15590,15580,400
|
|
20240311,102700,12682090,15580,15580,15580,15580,0
|
|
20240311,102600,12682090,15580,15580,15580,15580,0
|
|
20240311,102500,12682090,15580,15580,15580,15580,0
|
|
20240311,102400,12682090,15580,15580,15580,15580,1
|
|
20240311,102300,12666510,15580,15580,15580,15580,0
|
|
20240311,102200,12666510,15580,15580,15580,15580,0
|
|
20240311,102100,12666510,15580,15580,15580,15580,10
|
|
20240311,102000,12510710,15580,15580,15580,15580,0
|
|
20240311,101900,12510710,15580,15580,15580,15580,0
|
|
20240311,101800,12510710,15580,15580,15580,15580,0
|
|
20240311,101700,12510710,15580,15580,15580,15580,0
|
|
20240311,101600,12510710,15580,15580,15580,15580,0
|
|
20240311,101500,12510710,15580,15580,15580,15580,0
|
|
20240311,101400,12510710,15580,15580,15580,15580,0
|
|
20240311,101300,12510710,15580,15580,15580,15580,0
|
|
20240311,101200,12510710,15580,15580,15580,15580,0
|
|
20240311,101100,12510710,15580,15580,15580,15580,0
|
|
20240311,101000,12510710,15580,15580,15580,15580,0
|
|
20240311,100900,12510710,15580,15580,15580,15580,0
|
|
20240311,100800,12510710,15580,15580,15580,15580,0
|
|
20240311,100700,12510710,15580,15580,15580,15580,0
|
|
20240311,100600,12510710,15580,15580,15580,15580,0
|
|
20240311,100500,12510710,15580,15580,15580,15580,0
|
|
20240311,100400,12510710,15580,15580,15580,15580,0
|
|
20240311,100300,12510710,15580,15580,15580,15580,0
|
|
20240311,100200,12510710,15580,15580,15580,15580,0
|
|
20240311,100100,12510710,15580,15580,15580,15580,0
|
|
20240311,100000,12510710,15580,15580,15580,15580,0
|
|
20240311,095900,12510710,15580,15580,15580,15580,0
|
|
20240311,095800,12510710,15580,15580,15580,15580,0
|
|
20240311,095700,12510710,15580,15580,15580,15580,0
|
|
20240311,095600,12510710,15580,15580,15580,15580,0
|
|
20240311,095500,12510710,15580,15580,15580,15580,0
|
|
20240311,095400,12510710,15580,15580,15580,15580,0
|
|
20240311,095300,12510710,15580,15580,15580,15580,0
|
|
20240311,095200,12510710,15580,15580,15580,15580,2
|
|
20240311,095100,12479550,15580,15580,15580,15580,0
|
|
20240311,095000,12479550,15580,15580,15580,15580,14
|
|
20240311,094900,12261430,15580,15580,15580,15580,0
|
|
20240311,094800,12261430,15580,15580,15580,15580,0
|
|
20240311,094700,12261430,15580,15580,15580,15580,0
|
|
20240311,094600,12261430,15580,15580,15580,15580,0
|
|
20240311,094500,12261430,15580,15580,15580,15580,0
|
|
20240311,094400,12261430,15580,15520,15580,15520,159
|
|
20240311,094300,9793630,15550,15550,15550,15550,0
|
|
20240311,094200,9793630,15550,15550,15550,15550,0
|
|
20240311,094100,9793630,15550,15550,15550,15550,0
|
|
20240311,094000,9793630,15550,15550,15550,15550,0
|
|
20240311,093900,9793630,15550,15550,15550,15550,0
|
|
20240311,093800,9793630,15550,15550,15550,15550,0
|
|
20240311,093700,9793630,15550,15550,15550,15550,0
|
|
20240311,093600,9793630,15550,15550,15550,15550,200
|
|
20240311,093500,6683630,15550,15550,15550,15550,0
|
|
20240311,093400,6683630,15550,15550,15550,15550,0
|
|
20240311,093300,6683630,15550,15550,15550,15550,0
|
|
20240311,093200,6683630,15550,15550,15550,15550,100
|
|
20240311,093100,5128630,15590,15590,15590,15590,0
|
|
20240311,093000,5128630,15590,15550,15590,15550,201
|
|
20240311,092900,2003040,15520,15520,15520,15520,0
|
|
20240311,092800,2003040,15520,15520,15520,15520,0
|
|
20240311,092700,2003040,15520,15520,15520,15520,0
|
|
20240311,092600,2003040,15520,15550,15550,15520,40
|
|
20240311,092500,1382140,15550,15550,15550,15550,0
|
|
20240311,092400,1382140,15550,15550,15550,15550,0
|
|
20240311,092300,1382140,15550,15550,15550,15550,0
|
|
20240311,092200,1382140,15550,15550,15550,15550,29
|
|
20240311,092100,931190,15520,15520,15520,15520,0
|
|
20240311,092000,931190,15520,15520,15520,15520,0
|
|
20240311,091900,931190,15520,15520,15520,15520,0
|
|
20240311,091800,931190,15520,15520,15520,15520,0
|
|
20240311,091700,931190,15520,15520,15520,15520,0
|
|
20240311,091600,931190,15520,15520,15520,15520,0
|
|
20240311,091500,931190,15520,15520,15520,15520,0
|
|
20240311,091400,931190,15520,15520,15520,15520,0
|
|
20240311,091300,931190,15520,15550,15550,15520,10
|
|
20240311,091200,775950,15510,15510,15510,15510,0
|
|
20240311,091100,775950,15510,15510,15510,15510,0
|
|
20240311,091000,775950,15510,15510,15510,15510,0
|
|
20240311,090900,775950,15510,15510,15510,15510,0
|
|
20240311,090800,775950,15510,15510,15510,15510,0
|
|
20240311,090700,775950,15510,15510,15510,15510,0
|
|
20240311,090600,775950,15510,15510,15510,15510,0
|
|
20240311,090500,775950,15510,15510,15510,15510,0
|
|
20240311,090400,775950,15510,15510,15510,15510,0
|
|
20240311,090300,775950,15510,15510,15510,15510,45
|
|
20240311,090200,78000,15600,15600,15600,15600,0
|
|
20240311,090100,78000,15600,15600,15600,15600,0
|
|
20240311,090000,78000,15600,15600,15600,15600,5
|