606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,190300,11542500,15610,15610,15610,15610,11
|
|
20240312,190200,11542500,15610,15610,15610,15610,0
|
|
20240312,190100,11542500,15610,15610,15610,15610,0
|
|
20240312,190000,11542500,15610,15610,15610,15610,0
|
|
20240312,185900,11542500,15610,15610,15610,15610,0
|
|
20240312,185800,11542500,15610,15610,15610,15610,0
|
|
20240312,185700,11542500,15610,15610,15610,15610,0
|
|
20240312,185600,11542500,15610,15610,15610,15610,0
|
|
20240312,185500,11542500,15610,15610,15610,15610,0
|
|
20240312,185400,11542500,15610,15610,15610,15610,0
|
|
20240312,185300,11542500,15610,15610,15610,15610,0
|
|
20240312,185200,11542500,15610,15610,15610,15610,0
|
|
20240312,185100,11542500,15610,15610,15610,15610,0
|
|
20240312,185000,11542500,15610,15610,15610,15610,0
|
|
20240312,184900,11542500,15610,15610,15610,15610,0
|
|
20240312,184800,11542500,15610,15610,15610,15610,0
|
|
20240312,184700,11542500,15610,15610,15610,15610,0
|
|
20240312,184600,11542500,15610,15610,15610,15610,0
|
|
20240312,184500,11542500,15610,15610,15610,15610,0
|
|
20240312,184400,11542500,15610,15610,15610,15610,0
|
|
20240312,184300,11542500,15610,15610,15610,15610,0
|
|
20240312,184200,11542500,15610,15610,15610,15610,0
|
|
20240312,184100,11542500,15610,15610,15610,15610,0
|
|
20240312,184000,11542500,15610,15610,15610,15610,0
|
|
20240312,183900,11542500,15610,15610,15610,15610,0
|
|
20240312,183800,11542500,15610,15610,15610,15610,0
|
|
20240312,183700,11542500,15610,15610,15610,15610,0
|
|
20240312,183600,11542500,15610,15610,15610,15610,0
|
|
20240312,183500,11542500,15610,15610,15610,15610,0
|
|
20240312,183400,11542500,15610,15610,15610,15610,0
|
|
20240312,183300,11542500,15610,15610,15610,15610,11
|
|
20240312,183200,11542500,15610,15610,15610,15610,0
|
|
20240312,183100,11542500,15610,15610,15610,15610,0
|
|
20240312,183000,11542500,15610,15610,15610,15610,0
|
|
20240312,182900,11542500,15610,15610,15610,15610,0
|
|
20240312,182800,11542500,15610,15610,15610,15610,0
|
|
20240312,182700,11542500,15610,15610,15610,15610,0
|
|
20240312,182600,11542500,15610,15610,15610,15610,0
|
|
20240312,182500,11542500,15610,15610,15610,15610,0
|
|
20240312,182400,11542500,15610,15610,15610,15610,0
|
|
20240312,182300,11542500,15610,15610,15610,15610,0
|
|
20240312,182200,11542500,15610,15610,15610,15610,0
|
|
20240312,182100,11542500,15610,15610,15610,15610,0
|
|
20240312,182000,11542500,15610,15610,15610,15610,0
|
|
20240312,181900,11542500,15610,15610,15610,15610,0
|
|
20240312,181800,11542500,15610,15610,15610,15610,0
|
|
20240312,181700,11542500,15610,15610,15610,15610,0
|
|
20240312,181600,11542500,15610,15610,15610,15610,0
|
|
20240312,181500,11542500,15610,15610,15610,15610,0
|
|
20240312,181400,11542500,15610,15610,15610,15610,0
|
|
20240312,181300,11542500,15610,15610,15610,15610,0
|
|
20240312,181200,11542500,15610,15610,15610,15610,0
|
|
20240312,181100,11542500,15610,15610,15610,15610,0
|
|
20240312,181000,11542500,15610,15610,15610,15610,0
|
|
20240312,180900,11542500,15610,15610,15610,15610,0
|
|
20240312,180800,11542500,15610,15610,15610,15610,0
|
|
20240312,180700,11542500,15610,15610,15610,15610,0
|
|
20240312,180600,11542500,15610,15610,15610,15610,0
|
|
20240312,180500,11542500,15610,15610,15610,15610,0
|
|
20240312,180400,11542500,15610,15610,15610,15610,0
|
|
20240312,180300,11542500,15610,15610,15610,15610,11
|
|
20240312,180200,11542500,15610,15610,15610,15610,0
|
|
20240312,180100,11542500,15610,15610,15610,15610,0
|
|
20240312,180000,11542500,15610,15610,15610,15610,0
|
|
20240312,175900,11542500,15610,15610,15610,15610,0
|
|
20240312,175800,11542500,15610,15610,15610,15610,0
|
|
20240312,175700,11542500,15610,15610,15610,15610,0
|
|
20240312,175600,11542500,15610,15610,15610,15610,0
|
|
20240312,175500,11542500,15610,15610,15610,15610,0
|
|
20240312,175400,11542500,15610,15610,15610,15610,0
|
|
20240312,175300,11542500,15610,15610,15610,15610,0
|
|
20240312,175200,11542500,15610,15610,15610,15610,0
|
|
20240312,175100,11542500,15610,15610,15610,15610,0
|
|
20240312,175000,11542500,15610,15610,15610,15610,0
|
|
20240312,174900,11542500,15610,15610,15610,15610,0
|
|
20240312,174800,11542500,15610,15610,15610,15610,0
|
|
20240312,174700,11542500,15610,15610,15610,15610,0
|
|
20240312,174600,11542500,15610,15610,15610,15610,0
|
|
20240312,174500,11542500,15610,15610,15610,15610,0
|
|
20240312,174400,11542500,15610,15610,15610,15610,0
|
|
20240312,174300,11542500,15610,15610,15610,15610,0
|
|
20240312,174200,11542500,15610,15610,15610,15610,0
|
|
20240312,174100,11542500,15610,15610,15610,15610,0
|
|
20240312,174000,11542500,15610,15610,15610,15610,0
|
|
20240312,173900,11542500,15610,15610,15610,15610,0
|
|
20240312,173800,11542500,15610,15610,15610,15610,0
|
|
20240312,173700,11542500,15610,15610,15610,15610,0
|
|
20240312,173600,11542500,15610,15610,15610,15610,0
|
|
20240312,173500,11542500,15610,15610,15610,15610,0
|
|
20240312,173400,11542500,15610,15610,15610,15610,0
|
|
20240312,173300,11542500,15610,15610,15610,15610,11
|
|
20240312,173200,11542500,15610,15610,15610,15610,0
|
|
20240312,173100,11542500,15610,15610,15610,15610,0
|
|
20240312,173000,11542500,15610,15610,15610,15610,0
|
|
20240312,172900,11542500,15610,15610,15610,15610,0
|
|
20240312,172800,11542500,15610,15610,15610,15610,0
|
|
20240312,172700,11542500,15610,15610,15610,15610,0
|
|
20240312,172600,11542500,15610,15610,15610,15610,0
|
|
20240312,172500,11542500,15610,15610,15610,15610,0
|
|
20240312,172400,11542500,15610,15610,15610,15610,0
|
|
20240312,172300,11542500,15610,15610,15610,15610,0
|
|
20240312,172200,11542500,15610,15610,15610,15610,0
|
|
20240312,172100,11542500,15610,15610,15610,15610,0
|
|
20240312,172000,11542500,15610,15610,15610,15610,0
|
|
20240312,171900,11542500,15610,15610,15610,15610,0
|
|
20240312,171800,11542500,15610,15610,15610,15610,0
|
|
20240312,171700,11542500,15610,15610,15610,15610,0
|
|
20240312,171600,11542500,15610,15610,15610,15610,0
|
|
20240312,171500,11542500,15610,15610,15610,15610,0
|
|
20240312,171400,11542500,15610,15610,15610,15610,0
|
|
20240312,171300,11542500,15610,15610,15610,15610,0
|
|
20240312,171200,11542500,15610,15610,15610,15610,0
|
|
20240312,171100,11542500,15610,15610,15610,15610,0
|
|
20240312,171000,11542500,15610,15610,15610,15610,0
|
|
20240312,170900,11542500,15610,15610,15610,15610,0
|
|
20240312,170800,11542500,15610,15610,15610,15610,0
|
|
20240312,170700,11542500,15610,15610,15610,15610,0
|
|
20240312,170600,11542500,15610,15610,15610,15610,0
|
|
20240312,170500,11542500,15610,15610,15610,15610,0
|
|
20240312,170400,11542500,15610,15610,15610,15610,0
|
|
20240312,170300,11542500,15610,15610,15610,15610,11
|
|
20240312,170200,11542500,15610,15610,15610,15610,0
|
|
20240312,170100,11542500,15610,15610,15610,15610,0
|
|
20240312,170000,11542500,15610,15610,15610,15610,0
|
|
20240312,165900,11542500,15610,15610,15610,15610,0
|
|
20240312,165800,11542500,15610,15610,15610,15610,0
|
|
20240312,165700,11542500,15610,15610,15610,15610,0
|
|
20240312,165600,11542500,15610,15610,15610,15610,0
|
|
20240312,165500,11542500,15610,15610,15610,15610,0
|
|
20240312,165400,11542500,15610,15610,15610,15610,0
|
|
20240312,165300,11542500,15610,15610,15610,15610,0
|
|
20240312,165200,11542500,15610,15610,15610,15610,0
|
|
20240312,165100,11542500,15610,15610,15610,15610,0
|
|
20240312,165000,11542500,15610,15610,15610,15610,0
|
|
20240312,164900,11542500,15610,15610,15610,15610,0
|
|
20240312,164800,11542500,15610,15610,15610,15610,0
|
|
20240312,164700,11542500,15610,15610,15610,15610,0
|
|
20240312,164600,11542500,15610,15610,15610,15610,0
|
|
20240312,164500,11542500,15610,15610,15610,15610,0
|
|
20240312,164400,11542500,15610,15610,15610,15610,0
|
|
20240312,164300,11542500,15610,15610,15610,15610,0
|
|
20240312,164200,11542500,15610,15610,15610,15610,0
|
|
20240312,164100,11542500,15610,15610,15610,15610,0
|
|
20240312,164000,11542500,15610,15610,15610,15610,0
|
|
20240312,163900,11542500,15610,15610,15610,15610,0
|
|
20240312,163800,11542500,15610,15610,15610,15610,0
|
|
20240312,163700,11542500,15610,15610,15610,15610,0
|
|
20240312,163600,11542500,15610,15610,15610,15610,0
|
|
20240312,163500,11542500,15610,15610,15610,15610,0
|
|
20240312,163400,11542500,15610,15610,15610,15610,0
|
|
20240312,163300,11542500,15610,15610,15610,15610,11
|
|
20240312,163200,11542500,15610,15610,15610,15610,0
|
|
20240312,163100,11542500,15610,15610,15610,15610,0
|
|
20240312,163000,11542500,15610,15610,15610,15610,0
|
|
20240312,162900,11542500,15610,15610,15610,15610,0
|
|
20240312,162800,11542500,15610,15610,15610,15610,0
|
|
20240312,162700,11542500,15610,15610,15610,15610,0
|
|
20240312,162600,11542500,15610,15610,15610,15610,0
|
|
20240312,162500,11542500,15610,15610,15610,15610,0
|
|
20240312,162400,11542500,15610,15610,15610,15610,0
|
|
20240312,162300,11542500,15610,15610,15610,15610,0
|
|
20240312,162200,11542500,15610,15610,15610,15610,0
|
|
20240312,162100,11542500,15610,15610,15610,15610,0
|
|
20240312,162000,11542500,15610,15610,15610,15610,0
|
|
20240312,161900,11542500,15610,15610,15610,15610,0
|
|
20240312,161800,11542500,15610,15610,15610,15610,0
|
|
20240312,161700,11542500,15610,15610,15610,15610,0
|
|
20240312,161600,11542500,15610,15610,15610,15610,0
|
|
20240312,161500,11542500,15610,15610,15610,15610,0
|
|
20240312,161400,11542500,15610,15610,15610,15610,0
|
|
20240312,161300,11542500,15610,15610,15610,15610,0
|
|
20240312,161200,11542500,15610,15610,15610,15610,0
|
|
20240312,161100,11542500,15610,15610,15610,15610,0
|
|
20240312,161000,11542500,15610,15610,15610,15610,0
|
|
20240312,160900,11542500,15610,15610,15610,15610,0
|
|
20240312,160800,11542500,15610,15610,15610,15610,0
|
|
20240312,160700,11542500,15610,15610,15610,15610,0
|
|
20240312,160600,11542500,15610,15610,15610,15610,0
|
|
20240312,160500,11542500,15610,15610,15610,15610,0
|
|
20240312,160400,11542500,15610,15610,15610,15610,0
|
|
20240312,160300,11542500,15610,15610,15610,15610,11
|
|
20240312,160200,11542500,15610,15610,15610,15610,0
|
|
20240312,160100,11542500,15610,15610,15610,15610,0
|
|
20240312,160000,11542500,15610,15610,15610,15610,0
|
|
20240312,155900,11542500,15610,15610,15610,15610,0
|
|
20240312,155800,11542500,15610,15610,15610,15610,0
|
|
20240312,155700,11542500,15610,15610,15610,15610,0
|
|
20240312,155600,11542500,15610,15610,15610,15610,0
|
|
20240312,155500,11542500,15610,15610,15610,15610,0
|
|
20240312,155400,11542500,15610,15610,15610,15610,0
|
|
20240312,155300,11542500,15610,15610,15610,15610,0
|
|
20240312,155200,11542500,15610,15610,15610,15610,0
|
|
20240312,155100,11542500,15610,15610,15610,15610,0
|
|
20240312,155000,11542500,15610,15610,15610,15610,0
|
|
20240312,154900,11542500,15610,15610,15610,15610,0
|
|
20240312,154800,11542500,15610,15610,15610,15610,0
|
|
20240312,154700,11542500,15610,15610,15610,15610,0
|
|
20240312,154600,11542500,15610,15610,15610,15610,0
|
|
20240312,154500,11542500,15610,15610,15610,15610,0
|
|
20240312,154400,11542500,15610,15610,15610,15610,0
|
|
20240312,154300,11542500,15610,15610,15610,15610,0
|
|
20240312,154200,11542500,15610,15610,15610,15610,0
|
|
20240312,154100,11542500,15610,15610,15610,15610,0
|
|
20240312,154000,11542500,15610,15610,15610,15610,0
|
|
20240312,153900,11542500,15610,15610,15610,15610,0
|
|
20240312,153800,11542500,15610,15610,15610,15610,0
|
|
20240312,153700,11542500,15610,15610,15610,15610,0
|
|
20240312,153600,11542500,15610,15610,15610,15610,0
|
|
20240312,153500,11542500,15610,15610,15610,15610,0
|
|
20240312,153400,11542500,15610,15610,15610,15610,0
|
|
20240312,153300,11542500,15610,15610,15610,15610,11
|
|
20240312,153200,11542500,15610,15610,15610,15610,0
|
|
20240312,153100,11542500,15610,15610,15610,15610,0
|
|
20240312,153000,11542500,15610,15610,15610,15610,11
|
|
20240312,152900,11370790,15610,15610,15610,15610,0
|
|
20240312,152800,11370790,15610,15610,15610,15610,0
|
|
20240312,152700,11370790,15610,15610,15610,15610,0
|
|
20240312,152600,11370790,15610,15610,15610,15610,0
|
|
20240312,152500,11370790,15610,15610,15610,15610,0
|
|
20240312,152400,11370790,15610,15610,15610,15610,0
|
|
20240312,152300,11370790,15610,15610,15610,15610,0
|
|
20240312,152200,11370790,15610,15610,15610,15610,0
|
|
20240312,152100,11370790,15610,15610,15610,15610,0
|
|
20240312,152000,11370790,15610,15610,15610,15610,0
|
|
20240312,151900,11370790,15610,15610,15610,15610,2
|
|
20240312,151800,11339570,15540,15540,15540,15540,49
|
|
20240312,151700,10578110,15540,15540,15540,15540,0
|
|
20240312,151600,10578110,15540,15540,15540,15540,0
|
|
20240312,151500,10578110,15540,15540,15540,15540,0
|
|
20240312,151400,10578110,15540,15540,15540,15540,0
|
|
20240312,151300,10578110,15540,15540,15540,15540,0
|
|
20240312,151200,10578110,15540,15540,15540,15540,0
|
|
20240312,151100,10578110,15540,15540,15540,15540,0
|
|
20240312,151000,10578110,15540,15540,15540,15540,0
|
|
20240312,150900,10578110,15540,15540,15540,15540,0
|
|
20240312,150800,10578110,15540,15540,15540,15540,0
|
|
20240312,150700,10578110,15540,15560,15560,15540,100
|
|
20240312,150600,9022930,15570,15570,15570,15570,0
|
|
20240312,150500,9022930,15570,15570,15570,15570,30
|
|
20240312,150400,8555830,15570,15570,15570,15570,22
|
|
20240312,150300,8213290,15570,15570,15570,15570,0
|
|
20240312,150200,8213290,15570,15570,15570,15570,0
|
|
20240312,150100,8213290,15570,15570,15570,15570,0
|
|
20240312,150000,8213290,15570,15570,15570,15570,0
|
|
20240312,145900,8213290,15570,15570,15570,15570,0
|
|
20240312,145800,8213290,15570,15570,15570,15570,0
|
|
20240312,145700,8213290,15570,15570,15570,15570,0
|
|
20240312,145600,8213290,15570,15570,15570,15570,16
|
|
20240312,145500,7964170,15570,15580,15580,15570,31
|
|
20240312,145400,7481300,15610,15610,15610,15610,0
|
|
20240312,145300,7481300,15610,15610,15610,15610,0
|
|
20240312,145200,7481300,15610,15610,15610,15610,0
|
|
20240312,145100,7481300,15610,15610,15610,15610,0
|
|
20240312,145000,7481300,15610,15610,15610,15610,0
|
|
20240312,144900,7481300,15610,15610,15610,15610,0
|
|
20240312,144800,7481300,15610,15610,15610,15610,0
|
|
20240312,144700,7481300,15610,15610,15610,15610,0
|
|
20240312,144600,7481300,15610,15610,15610,15610,0
|
|
20240312,144500,7481300,15610,15610,15610,15610,0
|
|
20240312,144400,7481300,15610,15610,15610,15610,0
|
|
20240312,144300,7481300,15610,15610,15610,15610,0
|
|
20240312,144200,7481300,15610,15610,15610,15610,0
|
|
20240312,144100,7481300,15610,15610,15610,15610,0
|
|
20240312,144000,7481300,15610,15610,15610,15610,0
|
|
20240312,143900,7481300,15610,15610,15610,15610,0
|
|
20240312,143800,7481300,15610,15610,15610,15610,0
|
|
20240312,143700,7481300,15610,15610,15610,15610,0
|
|
20240312,143600,7481300,15610,15610,15610,15610,0
|
|
20240312,143500,7481300,15610,15610,15610,15610,0
|
|
20240312,143400,7481300,15610,15610,15610,15610,0
|
|
20240312,143300,7481300,15610,15610,15610,15610,0
|
|
20240312,143200,7481300,15610,15610,15610,15610,0
|
|
20240312,143100,7481300,15610,15610,15610,15610,0
|
|
20240312,143000,7481300,15610,15610,15610,15610,0
|
|
20240312,142900,7481300,15610,15610,15610,15610,0
|
|
20240312,142800,7481300,15610,15610,15610,15610,0
|
|
20240312,142700,7481300,15610,15610,15610,15610,0
|
|
20240312,142600,7481300,15610,15610,15610,15610,0
|
|
20240312,142500,7481300,15610,15610,15610,15610,0
|
|
20240312,142400,7481300,15610,15610,15610,15610,0
|
|
20240312,142300,7481300,15610,15610,15610,15610,0
|
|
20240312,142200,7481300,15610,15610,15610,15610,31
|
|
20240312,142100,6997390,15570,15570,15570,15570,0
|
|
20240312,142000,6997390,15570,15570,15570,15570,0
|
|
20240312,141900,6997390,15570,15570,15570,15570,0
|
|
20240312,141800,6997390,15570,15570,15570,15570,0
|
|
20240312,141700,6997390,15570,15570,15570,15570,0
|
|
20240312,141600,6997390,15570,15570,15570,15570,0
|
|
20240312,141500,6997390,15570,15570,15570,15570,0
|
|
20240312,141400,6997390,15570,15570,15570,15570,0
|
|
20240312,141300,6997390,15570,15570,15570,15570,0
|
|
20240312,141200,6997390,15570,15570,15570,15570,0
|
|
20240312,141100,6997390,15570,15570,15570,15570,0
|
|
20240312,141000,6997390,15570,15570,15570,15570,0
|
|
20240312,140900,6997390,15570,15570,15570,15570,0
|
|
20240312,140800,6997390,15570,15570,15570,15570,0
|
|
20240312,140700,6997390,15570,15570,15570,15570,0
|
|
20240312,140600,6997390,15570,15570,15570,15570,0
|
|
20240312,140500,6997390,15570,15570,15570,15570,0
|
|
20240312,140400,6997390,15570,15570,15570,15570,0
|
|
20240312,140300,6997390,15570,15570,15570,15570,0
|
|
20240312,140200,6997390,15570,15570,15570,15570,0
|
|
20240312,140100,6997390,15570,15570,15570,15570,0
|
|
20240312,140000,6997390,15570,15570,15570,15570,0
|
|
20240312,135900,6997390,15570,15570,15570,15570,0
|
|
20240312,135800,6997390,15570,15570,15570,15570,0
|
|
20240312,135700,6997390,15570,15570,15570,15570,0
|
|
20240312,135600,6997390,15570,15570,15570,15570,0
|
|
20240312,135500,6997390,15570,15570,15570,15570,0
|
|
20240312,135400,6997390,15570,15570,15570,15570,0
|
|
20240312,135300,6997390,15570,15570,15570,15570,0
|
|
20240312,135200,6997390,15570,15570,15570,15570,0
|
|
20240312,135100,6997390,15570,15580,15580,15570,13
|
|
20240312,135000,6794960,15610,15610,15610,15610,0
|
|
20240312,134900,6794960,15610,15610,15610,15610,0
|
|
20240312,134800,6794960,15610,15610,15610,15610,0
|
|
20240312,134700,6794960,15610,15610,15610,15610,0
|
|
20240312,134600,6794960,15610,15610,15610,15610,0
|
|
20240312,134500,6794960,15610,15610,15610,15610,0
|
|
20240312,134400,6794960,15610,15610,15610,15610,0
|
|
20240312,134300,6794960,15610,15610,15610,15610,0
|
|
20240312,134200,6794960,15610,15610,15610,15610,0
|
|
20240312,134100,6794960,15610,15610,15610,15610,0
|
|
20240312,134000,6794960,15610,15610,15610,15610,0
|
|
20240312,133900,6794960,15610,15610,15610,15610,0
|
|
20240312,133800,6794960,15610,15610,15610,15610,0
|
|
20240312,133700,6794960,15610,15610,15610,15610,0
|
|
20240312,133600,6794960,15610,15610,15610,15610,0
|
|
20240312,133500,6794960,15610,15610,15610,15610,0
|
|
20240312,133400,6794960,15610,15610,15610,15610,0
|
|
20240312,133300,6794960,15610,15610,15610,15610,0
|
|
20240312,133200,6794960,15610,15610,15610,15610,0
|
|
20240312,133100,6794960,15610,15610,15610,15610,0
|
|
20240312,133000,6794960,15610,15610,15610,15610,0
|
|
20240312,132900,6794960,15610,15610,15610,15610,0
|
|
20240312,132800,6794960,15610,15610,15610,15610,0
|
|
20240312,132700,6794960,15610,15610,15610,15610,0
|
|
20240312,132600,6794960,15610,15610,15610,15610,0
|
|
20240312,132500,6794960,15610,15610,15610,15610,0
|
|
20240312,132400,6794960,15610,15610,15610,15610,0
|
|
20240312,132300,6794960,15610,15610,15610,15610,0
|
|
20240312,132200,6794960,15610,15610,15610,15610,0
|
|
20240312,132100,6794960,15610,15610,15610,15610,0
|
|
20240312,132000,6794960,15610,15610,15610,15610,0
|
|
20240312,131900,6794960,15610,15610,15610,15610,0
|
|
20240312,131800,6794960,15610,15610,15610,15610,0
|
|
20240312,131700,6794960,15610,15610,15610,15610,0
|
|
20240312,131600,6794960,15610,15610,15610,15610,0
|
|
20240312,131500,6794960,15610,15610,15610,15610,0
|
|
20240312,131400,6794960,15610,15610,15610,15610,0
|
|
20240312,131300,6794960,15610,15610,15610,15610,0
|
|
20240312,131200,6794960,15610,15610,15610,15610,0
|
|
20240312,131100,6794960,15610,15610,15610,15610,0
|
|
20240312,131000,6794960,15610,15610,15610,15610,0
|
|
20240312,130900,6794960,15610,15610,15610,15610,0
|
|
20240312,130800,6794960,15610,15610,15610,15610,0
|
|
20240312,130700,6794960,15610,15610,15610,15610,0
|
|
20240312,130600,6794960,15610,15610,15610,15610,0
|
|
20240312,130500,6794960,15610,15610,15610,15610,0
|
|
20240312,130400,6794960,15610,15610,15610,15610,0
|
|
20240312,130300,6794960,15610,15610,15610,15610,0
|
|
20240312,130200,6794960,15610,15610,15610,15610,0
|
|
20240312,130100,6794960,15610,15610,15610,15610,0
|
|
20240312,130000,6794960,15610,15610,15610,15610,1
|
|
20240312,125900,6779350,15610,15610,15610,15610,0
|
|
20240312,125800,6779350,15610,15610,15610,15610,0
|
|
20240312,125700,6779350,15610,15610,15610,15610,0
|
|
20240312,125600,6779350,15610,15610,15610,15610,0
|
|
20240312,125500,6779350,15610,15610,15610,15610,0
|
|
20240312,125400,6779350,15610,15610,15610,15610,0
|
|
20240312,125300,6779350,15610,15610,15610,15610,0
|
|
20240312,125200,6779350,15610,15610,15610,15610,0
|
|
20240312,125100,6779350,15610,15610,15610,15610,0
|
|
20240312,125000,6779350,15610,15610,15610,15610,0
|
|
20240312,124900,6779350,15610,15610,15610,15610,0
|
|
20240312,124800,6779350,15610,15610,15610,15610,0
|
|
20240312,124700,6779350,15610,15610,15610,15610,0
|
|
20240312,124600,6779350,15610,15610,15610,15610,0
|
|
20240312,124500,6779350,15610,15610,15610,15610,0
|
|
20240312,124400,6779350,15610,15610,15610,15610,0
|
|
20240312,124300,6779350,15610,15610,15610,15610,1
|
|
20240312,124200,6763740,15610,15610,15610,15610,0
|
|
20240312,124100,6763740,15610,15610,15610,15610,0
|
|
20240312,124000,6763740,15610,15610,15610,15610,0
|
|
20240312,123900,6763740,15610,15610,15610,15610,0
|
|
20240312,123800,6763740,15610,15610,15610,15610,0
|
|
20240312,123700,6763740,15610,15610,15610,15610,0
|
|
20240312,123600,6763740,15610,15610,15610,15610,0
|
|
20240312,123500,6763740,15610,15610,15610,15610,0
|
|
20240312,123400,6763740,15610,15610,15610,15610,0
|
|
20240312,123300,6763740,15610,15610,15610,15610,0
|
|
20240312,123200,6763740,15610,15610,15610,15610,0
|
|
20240312,123100,6763740,15610,15610,15610,15610,0
|
|
20240312,123000,6763740,15610,15610,15610,15610,0
|
|
20240312,122900,6763740,15610,15610,15610,15610,0
|
|
20240312,122800,6763740,15610,15610,15610,15610,0
|
|
20240312,122700,6763740,15610,15610,15610,15610,0
|
|
20240312,122600,6763740,15610,15610,15610,15610,0
|
|
20240312,122500,6763740,15610,15610,15610,15610,30
|
|
20240312,122400,6295440,15560,15560,15560,15560,0
|
|
20240312,122300,6295440,15560,15560,15560,15560,0
|
|
20240312,122200,6295440,15560,15560,15560,15560,0
|
|
20240312,122100,6295440,15560,15560,15560,15560,0
|
|
20240312,122000,6295440,15560,15560,15560,15560,0
|
|
20240312,121900,6295440,15560,15560,15560,15560,0
|
|
20240312,121800,6295440,15560,15560,15560,15560,0
|
|
20240312,121700,6295440,15560,15560,15560,15560,0
|
|
20240312,121600,6295440,15560,15560,15560,15560,0
|
|
20240312,121500,6295440,15560,15560,15560,15560,0
|
|
20240312,121400,6295440,15560,15560,15560,15560,0
|
|
20240312,121300,6295440,15560,15560,15560,15560,0
|
|
20240312,121200,6295440,15560,15560,15560,15560,0
|
|
20240312,121100,6295440,15560,15560,15560,15560,0
|
|
20240312,121000,6295440,15560,15560,15560,15560,0
|
|
20240312,120900,6295440,15560,15560,15560,15560,0
|
|
20240312,120800,6295440,15560,15560,15560,15560,0
|
|
20240312,120700,6295440,15560,15560,15560,15560,0
|
|
20240312,120600,6295440,15560,15560,15560,15560,0
|
|
20240312,120500,6295440,15560,15560,15560,15560,0
|
|
20240312,120400,6295440,15560,15560,15560,15560,0
|
|
20240312,120300,6295440,15560,15560,15560,15560,0
|
|
20240312,120200,6295440,15560,15560,15560,15560,0
|
|
20240312,120100,6295440,15560,15560,15560,15560,0
|
|
20240312,120000,6295440,15560,15560,15560,15560,0
|
|
20240312,115900,6295440,15560,15560,15560,15560,0
|
|
20240312,115800,6295440,15560,15560,15560,15560,0
|
|
20240312,115700,6295440,15560,15560,15560,15560,0
|
|
20240312,115600,6295440,15560,15560,15560,15560,0
|
|
20240312,115500,6295440,15560,15560,15560,15560,0
|
|
20240312,115400,6295440,15560,15560,15560,15560,0
|
|
20240312,115300,6295440,15560,15560,15560,15560,0
|
|
20240312,115200,6295440,15560,15560,15560,15560,0
|
|
20240312,115100,6295440,15560,15560,15560,15560,0
|
|
20240312,115000,6295440,15560,15560,15560,15560,0
|
|
20240312,114900,6295440,15560,15560,15560,15560,0
|
|
20240312,114800,6295440,15560,15560,15560,15560,0
|
|
20240312,114700,6295440,15560,15560,15560,15560,0
|
|
20240312,114600,6295440,15560,15560,15560,15560,0
|
|
20240312,114500,6295440,15560,15560,15560,15560,0
|
|
20240312,114400,6295440,15560,15600,15600,15560,9
|
|
20240312,114300,6155270,15610,15610,15610,15610,0
|
|
20240312,114200,6155270,15610,15610,15610,15610,5
|
|
20240312,114100,6077220,15610,15610,15610,15610,0
|
|
20240312,114000,6077220,15610,15610,15610,15610,0
|
|
20240312,113900,6077220,15610,15610,15610,15610,0
|
|
20240312,113800,6077220,15610,15610,15610,15610,0
|
|
20240312,113700,6077220,15610,15610,15610,15610,0
|
|
20240312,113600,6077220,15610,15610,15610,15610,0
|
|
20240312,113500,6077220,15610,15610,15610,15610,0
|
|
20240312,113400,6077220,15610,15610,15610,15610,0
|
|
20240312,113300,6077220,15610,15610,15610,15610,0
|
|
20240312,113200,6077220,15610,15610,15610,15610,0
|
|
20240312,113100,6077220,15610,15610,15610,15610,0
|
|
20240312,113000,6077220,15610,15610,15610,15610,0
|
|
20240312,112900,6077220,15610,15610,15610,15610,0
|
|
20240312,112800,6077220,15610,15610,15610,15610,2
|
|
20240312,112700,6046000,15610,15610,15610,15610,0
|
|
20240312,112600,6046000,15610,15610,15610,15610,0
|
|
20240312,112500,6046000,15610,15610,15610,15610,0
|
|
20240312,112400,6046000,15610,15610,15610,15610,0
|
|
20240312,112300,6046000,15610,15610,15610,15610,0
|
|
20240312,112200,6046000,15610,15610,15610,15610,0
|
|
20240312,112100,6046000,15610,15610,15610,15610,0
|
|
20240312,112000,6046000,15610,15610,15610,15610,0
|
|
20240312,111900,6046000,15610,15610,15610,15610,0
|
|
20240312,111800,6046000,15610,15610,15610,15610,0
|
|
20240312,111700,6046000,15610,15610,15610,15610,0
|
|
20240312,111600,6046000,15610,15610,15610,15610,0
|
|
20240312,111500,6046000,15610,15610,15610,15610,0
|
|
20240312,111400,6046000,15610,15610,15610,15610,0
|
|
20240312,111300,6046000,15610,15610,15610,15610,0
|
|
20240312,111200,6046000,15610,15610,15610,15610,0
|
|
20240312,111100,6046000,15610,15610,15610,15610,0
|
|
20240312,111000,6046000,15610,15610,15610,15610,0
|
|
20240312,110900,6046000,15610,15610,15610,15610,0
|
|
20240312,110800,6046000,15610,15610,15610,15610,0
|
|
20240312,110700,6046000,15610,15610,15610,15610,1
|
|
20240312,110600,6030390,15560,15560,15560,15560,0
|
|
20240312,110500,6030390,15560,15560,15560,15560,0
|
|
20240312,110400,6030390,15560,15560,15560,15560,0
|
|
20240312,110300,6030390,15560,15560,15560,15560,0
|
|
20240312,110200,6030390,15560,15560,15560,15560,0
|
|
20240312,110100,6030390,15560,15560,15560,15560,0
|
|
20240312,110000,6030390,15560,15560,15560,15560,0
|
|
20240312,105900,6030390,15560,15560,15560,15560,0
|
|
20240312,105800,6030390,15560,15560,15560,15560,0
|
|
20240312,105700,6030390,15560,15560,15560,15560,0
|
|
20240312,105600,6030390,15560,15560,15560,15560,0
|
|
20240312,105500,6030390,15560,15560,15560,15560,0
|
|
20240312,105400,6030390,15560,15560,15560,15560,0
|
|
20240312,105300,6030390,15560,15560,15560,15560,0
|
|
20240312,105200,6030390,15560,15560,15560,15560,0
|
|
20240312,105100,6030390,15560,15560,15560,15560,0
|
|
20240312,105000,6030390,15560,15560,15560,15560,0
|
|
20240312,104900,6030390,15560,15560,15560,15560,0
|
|
20240312,104800,6030390,15560,15560,15560,15560,0
|
|
20240312,104700,6030390,15560,15560,15560,15560,0
|
|
20240312,104600,6030390,15560,15560,15560,15560,0
|
|
20240312,104500,6030390,15560,15560,15560,15560,0
|
|
20240312,104400,6030390,15560,15560,15560,15560,0
|
|
20240312,104300,6030390,15560,15560,15560,15560,0
|
|
20240312,104200,6030390,15560,15560,15560,15560,0
|
|
20240312,104100,6030390,15560,15560,15560,15560,0
|
|
20240312,104000,6030390,15560,15560,15560,15560,0
|
|
20240312,103900,6030390,15560,15560,15560,15560,0
|
|
20240312,103800,6030390,15560,15560,15560,15560,0
|
|
20240312,103700,6030390,15560,15580,15580,15560,5
|
|
20240312,103600,5952550,15580,15580,15580,15580,15
|
|
20240312,103500,5718850,15590,15590,15590,15590,0
|
|
20240312,103400,5718850,15590,15590,15590,15590,0
|
|
20240312,103300,5718850,15590,15590,15590,15590,0
|
|
20240312,103200,5718850,15590,15590,15590,15590,0
|
|
20240312,103100,5718850,15590,15620,15620,15590,284
|
|
20240312,103000,1285820,15640,15640,15640,15640,0
|
|
20240312,102900,1285820,15640,15640,15640,15640,0
|
|
20240312,102800,1285820,15640,15640,15640,15640,3
|
|
20240312,102700,1238900,15700,15700,15700,15700,0
|
|
20240312,102600,1238900,15700,15700,15700,15700,0
|
|
20240312,102500,1238900,15700,15700,15700,15700,0
|
|
20240312,102400,1238900,15700,15700,15700,15700,0
|
|
20240312,102300,1238900,15700,15700,15700,15700,0
|
|
20240312,102200,1238900,15700,15700,15700,15700,0
|
|
20240312,102100,1238900,15700,15700,15700,15700,0
|
|
20240312,102000,1238900,15700,15700,15700,15700,0
|
|
20240312,101900,1238900,15700,15700,15700,15700,0
|
|
20240312,101800,1238900,15700,15650,15700,15650,3
|
|
20240312,101700,1191900,15610,15610,15610,15610,0
|
|
20240312,101600,1191900,15610,15610,15610,15610,20
|
|
20240312,101500,879700,15650,15650,15650,15650,0
|
|
20240312,101400,879700,15650,15650,15650,15650,0
|
|
20240312,101300,879700,15650,15650,15650,15650,0
|
|
20240312,101200,879700,15650,15650,15650,15650,0
|
|
20240312,101100,879700,15650,15650,15650,15650,0
|
|
20240312,101000,879700,15650,15650,15650,15650,0
|
|
20240312,100900,879700,15650,15650,15650,15650,0
|
|
20240312,100800,879700,15650,15650,15650,15650,0
|
|
20240312,100700,879700,15650,15650,15650,15650,0
|
|
20240312,100600,879700,15650,15650,15650,15650,0
|
|
20240312,100500,879700,15650,15650,15650,15650,0
|
|
20240312,100400,879700,15650,15650,15650,15650,0
|
|
20240312,100300,879700,15650,15650,15650,15650,0
|
|
20240312,100200,879700,15650,15650,15650,15650,0
|
|
20240312,100100,879700,15650,15650,15650,15650,0
|
|
20240312,100000,879700,15650,15610,15650,15610,2
|
|
20240312,095900,848440,15650,15650,15650,15650,0
|
|
20240312,095800,848440,15650,15650,15650,15650,0
|
|
20240312,095700,848440,15650,15650,15650,15650,0
|
|
20240312,095600,848440,15650,15650,15650,15650,0
|
|
20240312,095500,848440,15650,15650,15650,15650,2
|
|
20240312,095400,817140,15700,15700,15700,15700,0
|
|
20240312,095300,817140,15700,15700,15700,15700,0
|
|
20240312,095200,817140,15700,15700,15700,15700,5
|
|
20240312,095100,738640,15700,15700,15700,15700,0
|
|
20240312,095000,738640,15700,15700,15700,15700,0
|
|
20240312,094900,738640,15700,15700,15700,15700,0
|
|
20240312,094800,738640,15700,15700,15700,15700,0
|
|
20240312,094700,738640,15700,15700,15700,15700,0
|
|
20240312,094600,738640,15700,15700,15700,15700,0
|
|
20240312,094500,738640,15700,15700,15700,15700,0
|
|
20240312,094400,738640,15700,15700,15700,15700,0
|
|
20240312,094300,738640,15700,15700,15700,15700,2
|
|
20240312,094200,707240,15700,15700,15700,15700,0
|
|
20240312,094100,707240,15700,15700,15700,15700,0
|
|
20240312,094000,707240,15700,15700,15700,15700,0
|
|
20240312,093900,707240,15700,15700,15700,15700,0
|
|
20240312,093800,707240,15700,15700,15700,15700,0
|
|
20240312,093700,707240,15700,15700,15700,15700,0
|
|
20240312,093600,707240,15700,15700,15700,15700,0
|
|
20240312,093500,707240,15700,15700,15700,15700,21
|
|
20240312,093400,377540,15700,15700,15700,15700,0
|
|
20240312,093300,377540,15700,15700,15700,15700,0
|
|
20240312,093200,377540,15700,15700,15700,15700,0
|
|
20240312,093100,377540,15700,15700,15700,15700,0
|
|
20240312,093000,377540,15700,15700,15700,15700,0
|
|
20240312,092900,377540,15700,15700,15700,15700,0
|
|
20240312,092800,377540,15700,15700,15700,15700,0
|
|
20240312,092700,377540,15700,15700,15700,15700,0
|
|
20240312,092600,377540,15700,15700,15700,15700,0
|
|
20240312,092500,377540,15700,15700,15700,15700,0
|
|
20240312,092400,377540,15700,15700,15700,15700,0
|
|
20240312,092300,377540,15700,15700,15700,15700,0
|
|
20240312,092200,377540,15700,15700,15700,15700,1
|
|
20240312,092100,361840,15570,15570,15570,15570,0
|
|
20240312,092000,361840,15570,15570,15570,15570,0
|
|
20240312,091900,361840,15570,15570,15570,15570,0
|
|
20240312,091800,361840,15570,15570,15570,15570,1
|
|
20240312,091700,346270,15700,15700,15700,15700,0
|
|
20240312,091600,346270,15700,15700,15700,15700,0
|
|
20240312,091500,346270,15700,15700,15700,15700,0
|
|
20240312,091400,346270,15700,15700,15700,15700,8
|
|
20240312,091300,220670,15780,15780,15780,15780,0
|
|
20240312,091200,220670,15780,15780,15780,15780,0
|
|
20240312,091100,220670,15780,15780,15780,15780,0
|
|
20240312,091000,220670,15780,15780,15780,15780,0
|
|
20240312,090900,220670,15780,15780,15780,15780,0
|
|
20240312,090800,220670,15780,15780,15780,15780,0
|
|
20240312,090700,220670,15780,15780,15780,15780,0
|
|
20240312,090600,220670,15780,15780,15780,15780,0
|
|
20240312,090500,220670,15780,15780,15780,15780,0
|
|
20240312,090400,220670,15780,15780,15780,15780,0
|
|
20240312,090300,220670,15780,15780,15780,15780,0
|
|
20240312,090200,220670,15780,15780,15780,15780,2
|
|
20240312,090100,189110,15780,15780,15780,15780,1
|
|
20240312,090000,173330,15530,15780,15780,15530,11
|