606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,190300,24825510,15520,15520,15520,15520,150
|
|
20240313,190200,24825510,15520,15520,15520,15520,0
|
|
20240313,190100,24825510,15520,15520,15520,15520,0
|
|
20240313,190000,24825510,15520,15520,15520,15520,0
|
|
20240313,185900,24825510,15520,15520,15520,15520,0
|
|
20240313,185800,24825510,15520,15520,15520,15520,0
|
|
20240313,185700,24825510,15520,15520,15520,15520,0
|
|
20240313,185600,24825510,15520,15520,15520,15520,0
|
|
20240313,185500,24825510,15520,15520,15520,15520,0
|
|
20240313,185400,24825510,15520,15520,15520,15520,0
|
|
20240313,185300,24825510,15520,15520,15520,15520,0
|
|
20240313,185200,24825510,15520,15520,15520,15520,0
|
|
20240313,185100,24825510,15520,15520,15520,15520,0
|
|
20240313,185000,24825510,15520,15520,15520,15520,0
|
|
20240313,184900,24825510,15520,15520,15520,15520,0
|
|
20240313,184800,24825510,15520,15520,15520,15520,0
|
|
20240313,184700,24825510,15520,15520,15520,15520,0
|
|
20240313,184600,24825510,15520,15520,15520,15520,0
|
|
20240313,184500,24825510,15520,15520,15520,15520,0
|
|
20240313,184400,24825510,15520,15520,15520,15520,0
|
|
20240313,184300,24825510,15520,15520,15520,15520,0
|
|
20240313,184200,24825510,15520,15520,15520,15520,0
|
|
20240313,184100,24825510,15520,15520,15520,15520,0
|
|
20240313,184000,24825510,15520,15520,15520,15520,0
|
|
20240313,183900,24825510,15520,15520,15520,15520,0
|
|
20240313,183800,24825510,15520,15520,15520,15520,0
|
|
20240313,183700,24825510,15520,15520,15520,15520,0
|
|
20240313,183600,24825510,15520,15520,15520,15520,0
|
|
20240313,183500,24825510,15520,15520,15520,15520,0
|
|
20240313,183400,24825510,15520,15520,15520,15520,0
|
|
20240313,183300,24825510,15520,15520,15520,15520,150
|
|
20240313,183200,24825510,15520,15520,15520,15520,0
|
|
20240313,183100,24825510,15520,15520,15520,15520,0
|
|
20240313,183000,24825510,15520,15520,15520,15520,0
|
|
20240313,182900,24825510,15520,15520,15520,15520,0
|
|
20240313,182800,24825510,15520,15520,15520,15520,0
|
|
20240313,182700,24825510,15520,15520,15520,15520,0
|
|
20240313,182600,24825510,15520,15520,15520,15520,0
|
|
20240313,182500,24825510,15520,15520,15520,15520,0
|
|
20240313,182400,24825510,15520,15520,15520,15520,0
|
|
20240313,182300,24825510,15520,15520,15520,15520,0
|
|
20240313,182200,24825510,15520,15520,15520,15520,0
|
|
20240313,182100,24825510,15520,15520,15520,15520,0
|
|
20240313,182000,24825510,15520,15520,15520,15520,0
|
|
20240313,181900,24825510,15520,15520,15520,15520,0
|
|
20240313,181800,24825510,15520,15520,15520,15520,0
|
|
20240313,181700,24825510,15520,15520,15520,15520,0
|
|
20240313,181600,24825510,15520,15520,15520,15520,0
|
|
20240313,181500,24825510,15520,15520,15520,15520,0
|
|
20240313,181400,24825510,15520,15520,15520,15520,0
|
|
20240313,181300,24825510,15520,15520,15520,15520,0
|
|
20240313,181200,24825510,15520,15520,15520,15520,0
|
|
20240313,181100,24825510,15520,15520,15520,15520,0
|
|
20240313,181000,24825510,15520,15520,15520,15520,0
|
|
20240313,180900,24825510,15520,15520,15520,15520,0
|
|
20240313,180800,24825510,15520,15520,15520,15520,0
|
|
20240313,180700,24825510,15520,15520,15520,15520,0
|
|
20240313,180600,24825510,15520,15520,15520,15520,0
|
|
20240313,180500,24825510,15520,15520,15520,15520,0
|
|
20240313,180400,24825510,15520,15520,15520,15520,0
|
|
20240313,180300,24825510,15520,15520,15520,15520,150
|
|
20240313,180200,24825510,15520,15520,15520,15520,0
|
|
20240313,180100,24825510,15520,15520,15520,15520,0
|
|
20240313,180000,24825510,15520,15520,15520,15520,0
|
|
20240313,175900,24825510,15520,15520,15520,15520,0
|
|
20240313,175800,24825510,15520,15520,15520,15520,0
|
|
20240313,175700,24825510,15520,15520,15520,15520,0
|
|
20240313,175600,24825510,15520,15520,15520,15520,0
|
|
20240313,175500,24825510,15520,15520,15520,15520,0
|
|
20240313,175400,24825510,15520,15520,15520,15520,0
|
|
20240313,175300,24825510,15520,15520,15520,15520,0
|
|
20240313,175200,24825510,15520,15520,15520,15520,0
|
|
20240313,175100,24825510,15520,15520,15520,15520,0
|
|
20240313,175000,24825510,15520,15520,15520,15520,0
|
|
20240313,174900,24825510,15520,15520,15520,15520,0
|
|
20240313,174800,24825510,15520,15520,15520,15520,0
|
|
20240313,174700,24825510,15520,15520,15520,15520,0
|
|
20240313,174600,24825510,15520,15520,15520,15520,0
|
|
20240313,174500,24825510,15520,15520,15520,15520,0
|
|
20240313,174400,24825510,15520,15520,15520,15520,0
|
|
20240313,174300,24825510,15520,15520,15520,15520,0
|
|
20240313,174200,24825510,15520,15520,15520,15520,0
|
|
20240313,174100,24825510,15520,15520,15520,15520,0
|
|
20240313,174000,24825510,15520,15520,15520,15520,0
|
|
20240313,173900,24825510,15520,15520,15520,15520,0
|
|
20240313,173800,24825510,15520,15520,15520,15520,0
|
|
20240313,173700,24825510,15520,15520,15520,15520,0
|
|
20240313,173600,24825510,15520,15520,15520,15520,0
|
|
20240313,173500,24825510,15520,15520,15520,15520,0
|
|
20240313,173400,24825510,15520,15520,15520,15520,0
|
|
20240313,173300,24825510,15520,15520,15520,15520,150
|
|
20240313,173200,24825510,15520,15520,15520,15520,0
|
|
20240313,173100,24825510,15520,15520,15520,15520,0
|
|
20240313,173000,24825510,15520,15520,15520,15520,0
|
|
20240313,172900,24825510,15520,15520,15520,15520,0
|
|
20240313,172800,24825510,15520,15520,15520,15520,0
|
|
20240313,172700,24825510,15520,15520,15520,15520,0
|
|
20240313,172600,24825510,15520,15520,15520,15520,0
|
|
20240313,172500,24825510,15520,15520,15520,15520,0
|
|
20240313,172400,24825510,15520,15520,15520,15520,0
|
|
20240313,172300,24825510,15520,15520,15520,15520,0
|
|
20240313,172200,24825510,15520,15520,15520,15520,0
|
|
20240313,172100,24825510,15520,15520,15520,15520,0
|
|
20240313,172000,24825510,15520,15520,15520,15520,0
|
|
20240313,171900,24825510,15520,15520,15520,15520,0
|
|
20240313,171800,24825510,15520,15520,15520,15520,0
|
|
20240313,171700,24825510,15520,15520,15520,15520,0
|
|
20240313,171600,24825510,15520,15520,15520,15520,0
|
|
20240313,171500,24825510,15520,15520,15520,15520,0
|
|
20240313,171400,24825510,15520,15520,15520,15520,0
|
|
20240313,171300,24825510,15520,15520,15520,15520,0
|
|
20240313,171200,24825510,15520,15520,15520,15520,0
|
|
20240313,171100,24825510,15520,15520,15520,15520,0
|
|
20240313,171000,24825510,15520,15520,15520,15520,0
|
|
20240313,170900,24825510,15520,15520,15520,15520,0
|
|
20240313,170800,24825510,15520,15520,15520,15520,0
|
|
20240313,170700,24825510,15520,15520,15520,15520,0
|
|
20240313,170600,24825510,15520,15520,15520,15520,0
|
|
20240313,170500,24825510,15520,15520,15520,15520,0
|
|
20240313,170400,24825510,15520,15520,15520,15520,0
|
|
20240313,170300,24825510,15520,15520,15520,15520,150
|
|
20240313,170200,24825510,15520,15520,15520,15520,0
|
|
20240313,170100,24825510,15520,15520,15520,15520,0
|
|
20240313,170000,24825510,15520,15520,15520,15520,0
|
|
20240313,165900,24825510,15520,15520,15520,15520,0
|
|
20240313,165800,24825510,15520,15520,15520,15520,0
|
|
20240313,165700,24825510,15520,15520,15520,15520,0
|
|
20240313,165600,24825510,15520,15520,15520,15520,0
|
|
20240313,165500,24825510,15520,15520,15520,15520,0
|
|
20240313,165400,24825510,15520,15520,15520,15520,0
|
|
20240313,165300,24825510,15520,15520,15520,15520,0
|
|
20240313,165200,24825510,15520,15520,15520,15520,0
|
|
20240313,165100,24825510,15520,15520,15520,15520,0
|
|
20240313,165000,24825510,15520,15520,15520,15520,0
|
|
20240313,164900,24825510,15520,15520,15520,15520,0
|
|
20240313,164800,24825510,15520,15520,15520,15520,0
|
|
20240313,164700,24825510,15520,15520,15520,15520,0
|
|
20240313,164600,24825510,15520,15520,15520,15520,0
|
|
20240313,164500,24825510,15520,15520,15520,15520,0
|
|
20240313,164400,24825510,15520,15520,15520,15520,0
|
|
20240313,164300,24825510,15520,15520,15520,15520,0
|
|
20240313,164200,24825510,15520,15520,15520,15520,0
|
|
20240313,164100,24825510,15520,15520,15520,15520,0
|
|
20240313,164000,24825510,15520,15520,15520,15520,0
|
|
20240313,163900,24825510,15520,15520,15520,15520,0
|
|
20240313,163800,24825510,15520,15520,15520,15520,0
|
|
20240313,163700,24825510,15520,15520,15520,15520,0
|
|
20240313,163600,24825510,15520,15520,15520,15520,0
|
|
20240313,163500,24825510,15520,15520,15520,15520,0
|
|
20240313,163400,24825510,15520,15520,15520,15520,0
|
|
20240313,163300,24825510,15520,15520,15520,15520,150
|
|
20240313,163200,24825510,15520,15520,15520,15520,0
|
|
20240313,163100,24825510,15520,15520,15520,15520,0
|
|
20240313,163000,24825510,15520,15520,15520,15520,0
|
|
20240313,162900,24825510,15520,15520,15520,15520,0
|
|
20240313,162800,24825510,15520,15520,15520,15520,0
|
|
20240313,162700,24825510,15520,15520,15520,15520,0
|
|
20240313,162600,24825510,15520,15520,15520,15520,0
|
|
20240313,162500,24825510,15520,15520,15520,15520,0
|
|
20240313,162400,24825510,15520,15520,15520,15520,0
|
|
20240313,162300,24825510,15520,15520,15520,15520,0
|
|
20240313,162200,24825510,15520,15520,15520,15520,0
|
|
20240313,162100,24825510,15520,15520,15520,15520,0
|
|
20240313,162000,24825510,15520,15520,15520,15520,0
|
|
20240313,161900,24825510,15520,15520,15520,15520,0
|
|
20240313,161800,24825510,15520,15520,15520,15520,0
|
|
20240313,161700,24825510,15520,15520,15520,15520,0
|
|
20240313,161600,24825510,15520,15520,15520,15520,0
|
|
20240313,161500,24825510,15520,15520,15520,15520,0
|
|
20240313,161400,24825510,15520,15520,15520,15520,0
|
|
20240313,161300,24825510,15520,15520,15520,15520,0
|
|
20240313,161200,24825510,15520,15520,15520,15520,0
|
|
20240313,161100,24825510,15520,15520,15520,15520,0
|
|
20240313,161000,24825510,15520,15520,15520,15520,0
|
|
20240313,160900,24825510,15520,15520,15520,15520,0
|
|
20240313,160800,24825510,15520,15520,15520,15520,0
|
|
20240313,160700,24825510,15520,15520,15520,15520,0
|
|
20240313,160600,24825510,15520,15520,15520,15520,0
|
|
20240313,160500,24825510,15520,15520,15520,15520,0
|
|
20240313,160400,24825510,15520,15520,15520,15520,0
|
|
20240313,160300,24825510,15520,15520,15520,15520,150
|
|
20240313,160200,24825510,15520,15520,15520,15520,0
|
|
20240313,160100,24825510,15520,15520,15520,15520,0
|
|
20240313,160000,24825510,15520,15520,15520,15520,0
|
|
20240313,155900,24825510,15520,15520,15520,15520,0
|
|
20240313,155800,24825510,15520,15520,15520,15520,0
|
|
20240313,155700,24825510,15520,15520,15520,15520,0
|
|
20240313,155600,24825510,15520,15520,15520,15520,0
|
|
20240313,155500,24825510,15520,15520,15520,15520,0
|
|
20240313,155400,24825510,15520,15520,15520,15520,0
|
|
20240313,155300,24825510,15520,15520,15520,15520,0
|
|
20240313,155200,24825510,15520,15520,15520,15520,0
|
|
20240313,155100,24825510,15520,15520,15520,15520,0
|
|
20240313,155000,24825510,15520,15520,15520,15520,0
|
|
20240313,154900,24825510,15520,15520,15520,15520,0
|
|
20240313,154800,24825510,15520,15520,15520,15520,0
|
|
20240313,154700,24825510,15520,15520,15520,15520,0
|
|
20240313,154600,24825510,15520,15520,15520,15520,0
|
|
20240313,154500,24825510,15520,15520,15520,15520,0
|
|
20240313,154400,24825510,15520,15520,15520,15520,0
|
|
20240313,154300,24825510,15520,15520,15520,15520,0
|
|
20240313,154200,24825510,15520,15520,15520,15520,0
|
|
20240313,154100,24825510,15520,15520,15520,15520,0
|
|
20240313,154000,24825510,15520,15520,15520,15520,0
|
|
20240313,153900,24825510,15520,15520,15520,15520,0
|
|
20240313,153800,24825510,15520,15520,15520,15520,0
|
|
20240313,153700,24825510,15520,15520,15520,15520,0
|
|
20240313,153600,24825510,15520,15520,15520,15520,0
|
|
20240313,153500,24825510,15520,15520,15520,15520,0
|
|
20240313,153400,24825510,15520,15520,15520,15520,0
|
|
20240313,153300,24825510,15520,15520,15520,15520,150
|
|
20240313,153200,24825510,15520,15520,15520,15520,0
|
|
20240313,153100,24825510,15520,15520,15520,15520,0
|
|
20240313,153000,24825510,15520,15520,15520,15520,150
|
|
20240313,152900,22497510,15530,15530,15530,15530,0
|
|
20240313,152800,22497510,15530,15530,15530,15530,0
|
|
20240313,152700,22497510,15530,15530,15530,15530,0
|
|
20240313,152600,22497510,15530,15530,15530,15530,0
|
|
20240313,152500,22497510,15530,15530,15530,15530,0
|
|
20240313,152400,22497510,15530,15530,15530,15530,0
|
|
20240313,152300,22497510,15530,15530,15530,15530,0
|
|
20240313,152200,22497510,15530,15530,15530,15530,0
|
|
20240313,152100,22497510,15530,15530,15530,15530,0
|
|
20240313,152000,22497510,15530,15530,15530,15530,0
|
|
20240313,151900,22497510,15530,15530,15530,15530,0
|
|
20240313,151800,22497510,15530,15530,15530,15530,0
|
|
20240313,151700,22497510,15530,15530,15530,15530,0
|
|
20240313,151600,22497510,15530,15530,15530,15530,0
|
|
20240313,151500,22497510,15530,15530,15530,15530,0
|
|
20240313,151400,22497510,15530,15540,15540,15530,430
|
|
20240313,151300,15817370,15560,15560,15560,15560,5
|
|
20240313,151200,15739570,15560,15560,15560,15560,0
|
|
20240313,151100,15739570,15560,15560,15560,15560,0
|
|
20240313,151000,15739570,15560,15560,15560,15560,0
|
|
20240313,150900,15739570,15560,15560,15560,15560,0
|
|
20240313,150800,15739570,15560,15560,15560,15560,0
|
|
20240313,150700,15739570,15560,15560,15560,15560,0
|
|
20240313,150600,15739570,15560,15560,15560,15560,0
|
|
20240313,150500,15739570,15560,15560,15560,15560,0
|
|
20240313,150400,15739570,15560,15560,15560,15560,0
|
|
20240313,150300,15739570,15560,15560,15560,15560,0
|
|
20240313,150200,15739570,15560,15560,15560,15560,0
|
|
20240313,150100,15739570,15560,15560,15560,15560,1
|
|
20240313,150000,15724010,15560,15560,15560,15560,1
|
|
20240313,145900,15708450,15540,15540,15540,15540,0
|
|
20240313,145800,15708450,15540,15540,15540,15540,0
|
|
20240313,145700,15708450,15540,15540,15540,15540,0
|
|
20240313,145600,15708450,15540,15540,15540,15540,0
|
|
20240313,145500,15708450,15540,15540,15540,15540,0
|
|
20240313,145400,15708450,15540,15540,15540,15540,0
|
|
20240313,145300,15708450,15540,15540,15540,15540,0
|
|
20240313,145200,15708450,15540,15540,15540,15540,60
|
|
20240313,145100,14776050,15540,15540,15540,15540,0
|
|
20240313,145000,14776050,15540,15540,15540,15540,0
|
|
20240313,144900,14776050,15540,15540,15540,15540,0
|
|
20240313,144800,14776050,15540,15540,15540,15540,0
|
|
20240313,144700,14776050,15540,15540,15540,15540,0
|
|
20240313,144600,14776050,15540,15540,15540,15540,0
|
|
20240313,144500,14776050,15540,15540,15540,15540,0
|
|
20240313,144400,14776050,15540,15540,15540,15540,0
|
|
20240313,144300,14776050,15540,15540,15540,15540,0
|
|
20240313,144200,14776050,15540,15540,15540,15540,0
|
|
20240313,144100,14776050,15540,15540,15540,15540,0
|
|
20240313,144000,14776050,15540,15540,15540,15540,0
|
|
20240313,143900,14776050,15540,15540,15540,15540,0
|
|
20240313,143800,14776050,15540,15540,15540,15540,50
|
|
20240313,143700,13999050,15540,15540,15540,15540,0
|
|
20240313,143600,13999050,15540,15540,15540,15540,0
|
|
20240313,143500,13999050,15540,15540,15540,15540,0
|
|
20240313,143400,13999050,15540,15540,15540,15540,0
|
|
20240313,143300,13999050,15540,15540,15540,15540,0
|
|
20240313,143200,13999050,15540,15540,15540,15540,0
|
|
20240313,143100,13999050,15540,15540,15540,15540,1
|
|
20240313,143000,13983510,15540,15540,15540,15540,1
|
|
20240313,142900,13967970,15540,15540,15540,15540,0
|
|
20240313,142800,13967970,15540,15540,15540,15540,0
|
|
20240313,142700,13967970,15540,15540,15540,15540,0
|
|
20240313,142600,13967970,15540,15540,15540,15540,0
|
|
20240313,142500,13967970,15540,15540,15540,15540,0
|
|
20240313,142400,13967970,15540,15540,15540,15540,0
|
|
20240313,142300,13967970,15540,15540,15540,15540,0
|
|
20240313,142200,13967970,15540,15540,15540,15540,0
|
|
20240313,142100,13967970,15540,15540,15540,15540,0
|
|
20240313,142000,13967970,15540,15540,15540,15540,0
|
|
20240313,141900,13967970,15540,15540,15540,15540,0
|
|
20240313,141800,13967970,15540,15540,15540,15540,0
|
|
20240313,141700,13967970,15540,15540,15540,15540,0
|
|
20240313,141600,13967970,15540,15540,15540,15540,0
|
|
20240313,141500,13967970,15540,15540,15540,15540,0
|
|
20240313,141400,13967970,15540,15540,15540,15540,0
|
|
20240313,141300,13967970,15540,15540,15540,15540,0
|
|
20240313,141200,13967970,15540,15550,15550,15540,100
|
|
20240313,141100,12413950,15560,15560,15560,15560,0
|
|
20240313,141000,12413950,15560,15560,15560,15560,0
|
|
20240313,140900,12413950,15560,15560,15560,15560,0
|
|
20240313,140800,12413950,15560,15560,15560,15560,0
|
|
20240313,140700,12413950,15560,15560,15560,15560,0
|
|
20240313,140600,12413950,15560,15560,15560,15560,0
|
|
20240313,140500,12413950,15560,15560,15560,15560,0
|
|
20240313,140400,12413950,15560,15560,15560,15560,0
|
|
20240313,140300,12413950,15560,15560,15560,15560,0
|
|
20240313,140200,12413950,15560,15560,15560,15560,0
|
|
20240313,140100,12413950,15560,15560,15560,15560,0
|
|
20240313,140000,12413950,15560,15560,15560,15560,0
|
|
20240313,135900,12413950,15560,15560,15560,15560,0
|
|
20240313,135800,12413950,15560,15560,15560,15560,0
|
|
20240313,135700,12413950,15560,15560,15560,15560,0
|
|
20240313,135600,12413950,15560,15560,15560,15560,0
|
|
20240313,135500,12413950,15560,15560,15560,15560,1
|
|
20240313,135400,12398390,15540,15540,15540,15540,0
|
|
20240313,135300,12398390,15540,15540,15540,15540,0
|
|
20240313,135200,12398390,15540,15540,15540,15540,0
|
|
20240313,135100,12398390,15540,15540,15540,15540,0
|
|
20240313,135000,12398390,15540,15540,15540,15540,0
|
|
20240313,134900,12398390,15540,15540,15540,15540,0
|
|
20240313,134800,12398390,15540,15540,15540,15540,0
|
|
20240313,134700,12398390,15540,15540,15540,15540,0
|
|
20240313,134600,12398390,15540,15540,15540,15540,0
|
|
20240313,134500,12398390,15540,15540,15540,15540,0
|
|
20240313,134400,12398390,15540,15540,15540,15540,0
|
|
20240313,134300,12398390,15540,15540,15540,15540,0
|
|
20240313,134200,12398390,15540,15540,15540,15540,1
|
|
20240313,134100,12382850,15540,15540,15540,15540,0
|
|
20240313,134000,12382850,15540,15540,15540,15540,98
|
|
20240313,133900,10859930,15540,15540,15540,15540,0
|
|
20240313,133800,10859930,15540,15540,15540,15540,0
|
|
20240313,133700,10859930,15540,15540,15540,15540,0
|
|
20240313,133600,10859930,15540,15540,15540,15540,0
|
|
20240313,133500,10859930,15540,15540,15540,15540,0
|
|
20240313,133400,10859930,15540,15540,15540,15540,0
|
|
20240313,133300,10859930,15540,15540,15540,15540,0
|
|
20240313,133200,10859930,15540,15540,15540,15540,0
|
|
20240313,133100,10859930,15540,15540,15540,15540,0
|
|
20240313,133000,10859930,15540,15540,15540,15540,0
|
|
20240313,132900,10859930,15540,15540,15540,15540,1
|
|
20240313,132800,10844390,15540,15540,15540,15540,1
|
|
20240313,132700,10828850,15550,15550,15550,15550,29
|
|
20240313,132600,10377900,15550,15550,15550,15550,0
|
|
20240313,132500,10377900,15550,15550,15550,15550,0
|
|
20240313,132400,10377900,15550,15550,15550,15550,0
|
|
20240313,132300,10377900,15550,15550,15550,15550,0
|
|
20240313,132200,10377900,15550,15550,15550,15550,0
|
|
20240313,132100,10377900,15550,15550,15550,15550,0
|
|
20240313,132000,10377900,15550,15550,15550,15550,0
|
|
20240313,131900,10377900,15550,15550,15550,15550,0
|
|
20240313,131800,10377900,15550,15550,15550,15550,0
|
|
20240313,131700,10377900,15550,15550,15550,15550,0
|
|
20240313,131600,10377900,15550,15550,15550,15550,0
|
|
20240313,131500,10377900,15550,15550,15550,15550,0
|
|
20240313,131400,10377900,15550,15550,15550,15550,0
|
|
20240313,131300,10377900,15550,15550,15550,15550,0
|
|
20240313,131200,10377900,15550,15550,15550,15550,0
|
|
20240313,131100,10377900,15550,15550,15550,15550,0
|
|
20240313,131000,10377900,15550,15550,15550,15550,0
|
|
20240313,130900,10377900,15550,15550,15550,15550,0
|
|
20240313,130800,10377900,15550,15550,15550,15550,0
|
|
20240313,130700,10377900,15550,15550,15550,15550,0
|
|
20240313,130600,10377900,15550,15550,15550,15550,0
|
|
20240313,130500,10377900,15550,15550,15550,15550,0
|
|
20240313,130400,10377900,15550,15550,15550,15550,1
|
|
20240313,130300,10362350,15540,15540,15540,15540,0
|
|
20240313,130200,10362350,15540,15540,15540,15540,0
|
|
20240313,130100,10362350,15540,15540,15540,15540,0
|
|
20240313,130000,10362350,15540,15540,15540,15540,0
|
|
20240313,125900,10362350,15540,15540,15540,15540,0
|
|
20240313,125800,10362350,15540,15540,15540,15540,0
|
|
20240313,125700,10362350,15540,15540,15540,15540,0
|
|
20240313,125600,10362350,15540,15540,15540,15540,0
|
|
20240313,125500,10362350,15540,15540,15540,15540,0
|
|
20240313,125400,10362350,15540,15540,15540,15540,0
|
|
20240313,125300,10362350,15540,15540,15540,15540,0
|
|
20240313,125200,10362350,15540,15540,15540,15540,0
|
|
20240313,125100,10362350,15540,15540,15540,15540,0
|
|
20240313,125000,10362350,15540,15540,15540,15540,0
|
|
20240313,124900,10362350,15540,15540,15540,15540,0
|
|
20240313,124800,10362350,15540,15540,15540,15540,0
|
|
20240313,124700,10362350,15540,15540,15540,15540,0
|
|
20240313,124600,10362350,15540,15540,15540,15540,0
|
|
20240313,124500,10362350,15540,15540,15540,15540,0
|
|
20240313,124400,10362350,15540,15540,15540,15540,0
|
|
20240313,124300,10362350,15540,15540,15540,15540,0
|
|
20240313,124200,10362350,15540,15540,15540,15540,0
|
|
20240313,124100,10362350,15540,15540,15540,15540,0
|
|
20240313,124000,10362350,15540,15540,15540,15540,0
|
|
20240313,123900,10362350,15540,15540,15540,15540,0
|
|
20240313,123800,10362350,15540,15540,15540,15540,0
|
|
20240313,123700,10362350,15540,15540,15540,15540,0
|
|
20240313,123600,10362350,15540,15540,15540,15540,0
|
|
20240313,123500,10362350,15540,15540,15540,15540,0
|
|
20240313,123400,10362350,15540,15540,15540,15540,0
|
|
20240313,123300,10362350,15540,15540,15540,15540,0
|
|
20240313,123200,10362350,15540,15540,15540,15540,0
|
|
20240313,123100,10362350,15540,15540,15540,15540,0
|
|
20240313,123000,10362350,15540,15540,15540,15540,0
|
|
20240313,122900,10362350,15540,15540,15540,15540,0
|
|
20240313,122800,10362350,15540,15540,15540,15540,0
|
|
20240313,122700,10362350,15540,15540,15540,15540,0
|
|
20240313,122600,10362350,15540,15540,15540,15540,0
|
|
20240313,122500,10362350,15540,15540,15540,15540,0
|
|
20240313,122400,10362350,15540,15540,15540,15540,0
|
|
20240313,122300,10362350,15540,15540,15540,15540,0
|
|
20240313,122200,10362350,15540,15540,15540,15540,50
|
|
20240313,122100,9585350,15540,15540,15540,15540,0
|
|
20240313,122000,9585350,15540,15540,15540,15540,0
|
|
20240313,121900,9585350,15540,15540,15540,15540,0
|
|
20240313,121800,9585350,15540,15540,15540,15540,0
|
|
20240313,121700,9585350,15540,15540,15540,15540,0
|
|
20240313,121600,9585350,15540,15540,15540,15540,0
|
|
20240313,121500,9585350,15540,15540,15540,15540,0
|
|
20240313,121400,9585350,15540,15540,15540,15540,0
|
|
20240313,121300,9585350,15540,15540,15540,15540,0
|
|
20240313,121200,9585350,15540,15540,15540,15540,0
|
|
20240313,121100,9585350,15540,15540,15540,15540,0
|
|
20240313,121000,9585350,15540,15560,15560,15540,151
|
|
20240313,120900,7235810,15540,15540,15540,15540,0
|
|
20240313,120800,7235810,15540,15550,15550,15540,10
|
|
20240313,120700,7080340,15550,15550,15550,15550,0
|
|
20240313,120600,7080340,15550,15550,15550,15550,0
|
|
20240313,120500,7080340,15550,15550,15550,15550,0
|
|
20240313,120400,7080340,15550,15550,15550,15550,0
|
|
20240313,120300,7080340,15550,15550,15550,15550,0
|
|
20240313,120200,7080340,15550,15550,15550,15550,0
|
|
20240313,120100,7080340,15550,15550,15550,15550,0
|
|
20240313,120000,7080340,15550,15550,15550,15550,0
|
|
20240313,115900,7080340,15550,15550,15550,15550,0
|
|
20240313,115800,7080340,15550,15550,15550,15550,0
|
|
20240313,115700,7080340,15550,15550,15550,15550,0
|
|
20240313,115600,7080340,15550,15550,15550,15550,0
|
|
20240313,115500,7080340,15550,15550,15550,15550,0
|
|
20240313,115400,7080340,15550,15550,15550,15550,0
|
|
20240313,115300,7080340,15550,15550,15550,15550,0
|
|
20240313,115200,7080340,15550,15550,15550,15550,0
|
|
20240313,115100,7080340,15550,15550,15550,15550,13
|
|
20240313,115000,6878190,15550,15550,15550,15550,0
|
|
20240313,114900,6878190,15550,15550,15550,15550,0
|
|
20240313,114800,6878190,15550,15550,15550,15550,0
|
|
20240313,114700,6878190,15550,15550,15550,15550,0
|
|
20240313,114600,6878190,15550,15550,15550,15550,0
|
|
20240313,114500,6878190,15550,15550,15550,15550,0
|
|
20240313,114400,6878190,15550,15550,15550,15550,0
|
|
20240313,114300,6878190,15550,15550,15550,15550,0
|
|
20240313,114200,6878190,15550,15550,15550,15550,0
|
|
20240313,114100,6878190,15550,15550,15550,15550,0
|
|
20240313,114000,6878190,15550,15550,15550,15550,87
|
|
20240313,113900,5525340,15550,15550,15550,15550,0
|
|
20240313,113800,5525340,15550,15550,15550,15550,0
|
|
20240313,113700,5525340,15550,15550,15550,15550,0
|
|
20240313,113600,5525340,15550,15550,15550,15550,0
|
|
20240313,113500,5525340,15550,15550,15550,15550,0
|
|
20240313,113400,5525340,15550,15550,15550,15550,60
|
|
20240313,113300,4592340,15560,15560,15560,15560,0
|
|
20240313,113200,4592340,15560,15560,15560,15560,1
|
|
20240313,113100,4576780,15560,15560,15560,15560,0
|
|
20240313,113000,4576780,15560,15560,15560,15560,24
|
|
20240313,112900,4203340,15560,15560,15560,15560,0
|
|
20240313,112800,4203340,15560,15560,15560,15560,0
|
|
20240313,112700,4203340,15560,15560,15560,15560,0
|
|
20240313,112600,4203340,15560,15560,15560,15560,0
|
|
20240313,112500,4203340,15560,15560,15560,15560,0
|
|
20240313,112400,4203340,15560,15560,15560,15560,0
|
|
20240313,112300,4203340,15560,15560,15560,15560,0
|
|
20240313,112200,4203340,15560,15560,15560,15560,0
|
|
20240313,112100,4203340,15560,15560,15560,15560,0
|
|
20240313,112000,4203340,15560,15560,15560,15560,1
|
|
20240313,111900,4187780,15560,15560,15560,15560,0
|
|
20240313,111800,4187780,15560,15560,15560,15560,2
|
|
20240313,111700,4156660,15560,15560,15560,15560,0
|
|
20240313,111600,4156660,15560,15560,15560,15560,0
|
|
20240313,111500,4156660,15560,15560,15560,15560,0
|
|
20240313,111400,4156660,15560,15560,15560,15560,0
|
|
20240313,111300,4156660,15560,15560,15560,15560,16
|
|
20240313,111200,3907700,15560,15560,15560,15560,0
|
|
20240313,111100,3907700,15560,15560,15560,15560,1
|
|
20240313,111000,3892140,15560,15550,15560,15550,20
|
|
20240313,110900,3580950,15550,15550,15550,15550,0
|
|
20240313,110800,3580950,15550,15550,15550,15550,0
|
|
20240313,110700,3580950,15550,15550,15550,15550,0
|
|
20240313,110600,3580950,15550,15550,15550,15550,0
|
|
20240313,110500,3580950,15550,15550,15550,15550,0
|
|
20240313,110400,3580950,15550,15550,15550,15550,0
|
|
20240313,110300,3580950,15550,15550,15550,15550,4
|
|
20240313,110200,3518750,15560,15560,15560,15560,0
|
|
20240313,110100,3518750,15560,15560,15560,15560,0
|
|
20240313,110000,3518750,15560,15560,15560,15560,0
|
|
20240313,105900,3518750,15560,15560,15560,15560,0
|
|
20240313,105800,3518750,15560,15560,15560,15560,0
|
|
20240313,105700,3518750,15560,15560,15560,15560,0
|
|
20240313,105600,3518750,15560,15560,15560,15560,0
|
|
20240313,105500,3518750,15560,15560,15560,15560,0
|
|
20240313,105400,3518750,15560,15560,15560,15560,20
|
|
20240313,105300,3207550,15550,15550,15550,15550,0
|
|
20240313,105200,3207550,15550,15550,15550,15550,0
|
|
20240313,105100,3207550,15550,15550,15550,15550,0
|
|
20240313,105000,3207550,15550,15550,15550,15550,0
|
|
20240313,104900,3207550,15550,15550,15550,15550,0
|
|
20240313,104800,3207550,15550,15550,15550,15550,0
|
|
20240313,104700,3207550,15550,15550,15550,15550,0
|
|
20240313,104600,3207550,15550,15550,15550,15550,0
|
|
20240313,104500,3207550,15550,15550,15550,15550,0
|
|
20240313,104400,3207550,15550,15550,15550,15550,0
|
|
20240313,104300,3207550,15550,15550,15550,15550,0
|
|
20240313,104200,3207550,15550,15550,15550,15550,0
|
|
20240313,104100,3207550,15550,15550,15550,15550,0
|
|
20240313,104000,3207550,15550,15550,15550,15550,0
|
|
20240313,103900,3207550,15550,15550,15550,15550,0
|
|
20240313,103800,3207550,15550,15550,15550,15550,1
|
|
20240313,103700,3192000,15560,15560,15560,15560,0
|
|
20240313,103600,3192000,15560,15560,15560,15560,0
|
|
20240313,103500,3192000,15560,15560,15560,15560,0
|
|
20240313,103400,3192000,15560,15560,15560,15560,0
|
|
20240313,103300,3192000,15560,15560,15560,15560,0
|
|
20240313,103200,3192000,15560,15560,15560,15560,0
|
|
20240313,103100,3192000,15560,15560,15560,15560,0
|
|
20240313,103000,3192000,15560,15560,15560,15560,0
|
|
20240313,102900,3192000,15560,15560,15560,15560,0
|
|
20240313,102800,3192000,15560,15560,15560,15560,0
|
|
20240313,102700,3192000,15560,15560,15560,15560,1
|
|
20240313,102600,3176440,15560,15560,15560,15560,0
|
|
20240313,102500,3176440,15560,15560,15560,15560,0
|
|
20240313,102400,3176440,15560,15560,15560,15560,0
|
|
20240313,102300,3176440,15560,15560,15560,15560,0
|
|
20240313,102200,3176440,15560,15560,15560,15560,0
|
|
20240313,102100,3176440,15560,15560,15560,15560,0
|
|
20240313,102000,3176440,15560,15560,15560,15560,0
|
|
20240313,101900,3176440,15560,15560,15560,15560,0
|
|
20240313,101800,3176440,15560,15560,15560,15560,0
|
|
20240313,101700,3176440,15560,15560,15560,15560,0
|
|
20240313,101600,3176440,15560,15560,15560,15560,0
|
|
20240313,101500,3176440,15560,15560,15560,15560,0
|
|
20240313,101400,3176440,15560,15560,15560,15560,0
|
|
20240313,101300,3176440,15560,15560,15560,15560,0
|
|
20240313,101200,3176440,15560,15560,15560,15560,39
|
|
20240313,101100,2569600,15560,15560,15560,15560,0
|
|
20240313,101000,2569600,15560,15560,15560,15560,0
|
|
20240313,100900,2569600,15560,15560,15560,15560,0
|
|
20240313,100800,2569600,15560,15560,15560,15560,0
|
|
20240313,100700,2569600,15560,15560,15560,15560,0
|
|
20240313,100600,2569600,15560,15560,15560,15560,0
|
|
20240313,100500,2569600,15560,15560,15560,15560,0
|
|
20240313,100400,2569600,15560,15560,15560,15560,0
|
|
20240313,100300,2569600,15560,15560,15560,15560,0
|
|
20240313,100200,2569600,15560,15560,15560,15560,0
|
|
20240313,100100,2569600,15560,15560,15560,15560,0
|
|
20240313,100000,2569600,15560,15560,15560,15560,0
|
|
20240313,095900,2569600,15560,15560,15560,15560,0
|
|
20240313,095800,2569600,15560,15560,15560,15560,0
|
|
20240313,095700,2569600,15560,15560,15560,15560,2
|
|
20240313,095600,2538480,15560,15560,15560,15560,0
|
|
20240313,095500,2538480,15560,15560,15560,15560,0
|
|
20240313,095400,2538480,15560,15560,15560,15560,1
|
|
20240313,095300,2522920,15560,15560,15560,15560,2
|
|
20240313,095200,2491800,15560,15560,15560,15560,1
|
|
20240313,095100,2476240,15520,15520,15520,15520,0
|
|
20240313,095000,2476240,15520,15520,15520,15520,0
|
|
20240313,094900,2476240,15520,15550,15550,15520,12
|
|
20240313,094800,2289800,15550,15550,15550,15550,0
|
|
20240313,094700,2289800,15550,15550,15550,15550,0
|
|
20240313,094600,2289800,15550,15550,15550,15550,2
|
|
20240313,094500,2258700,15560,15550,15560,15550,4
|
|
20240313,094400,2196480,15550,15560,15560,15550,74
|
|
20240313,094300,1045090,15560,15560,15560,15560,2
|
|
20240313,094200,1013970,15560,15560,15560,15560,0
|
|
20240313,094100,1013970,15560,15560,15560,15560,0
|
|
20240313,094000,1013970,15560,15560,15560,15560,4
|
|
20240313,093900,951730,15560,15560,15560,15560,0
|
|
20240313,093800,951730,15560,15560,15560,15560,0
|
|
20240313,093700,951730,15560,15560,15560,15560,0
|
|
20240313,093600,951730,15560,15560,15560,15560,0
|
|
20240313,093500,951730,15560,15560,15560,15560,3
|
|
20240313,093400,905050,15560,15560,15560,15560,0
|
|
20240313,093300,905050,15560,15560,15560,15560,1
|
|
20240313,093200,889490,15560,15560,15560,15560,0
|
|
20240313,093100,889490,15560,15560,15560,15560,1
|
|
20240313,093000,873930,15560,15560,15560,15560,1
|
|
20240313,092900,858370,15550,15550,15550,15550,0
|
|
20240313,092800,858370,15550,15550,15550,15550,0
|
|
20240313,092700,858370,15550,15550,15550,15550,0
|
|
20240313,092600,858370,15550,15550,15550,15550,0
|
|
20240313,092500,858370,15550,15550,15550,15550,2
|
|
20240313,092400,827270,15550,15550,15550,15550,0
|
|
20240313,092300,827270,15550,15550,15550,15550,0
|
|
20240313,092200,827270,15550,15550,15550,15550,0
|
|
20240313,092100,827270,15550,15550,15550,15550,0
|
|
20240313,092000,827270,15550,15550,15550,15550,0
|
|
20240313,091900,827270,15550,15550,15550,15550,0
|
|
20240313,091800,827270,15550,15550,15550,15550,0
|
|
20240313,091700,827270,15550,15550,15550,15550,1
|
|
20240313,091600,811720,15610,15610,15610,15610,0
|
|
20240313,091500,811720,15610,15610,15610,15610,0
|
|
20240313,091400,811720,15610,15610,15610,15610,0
|
|
20240313,091300,811720,15610,15610,15610,15610,0
|
|
20240313,091200,811720,15610,15610,15610,15610,43
|
|
20240313,091100,140490,15610,15610,15610,15610,0
|
|
20240313,091000,140490,15610,15610,15610,15610,0
|
|
20240313,090900,140490,15610,15610,15610,15610,0
|
|
20240313,090800,140490,15610,15610,15610,15610,0
|
|
20240313,090700,140490,15610,15610,15610,15610,0
|
|
20240313,090600,140490,15610,15610,15610,15610,9
|
|
20240313,090500,0,15610,15610,15610,15610,0
|
|
20240313,090400,0,15610,15610,15610,15610,0
|
|
20240313,090300,0,15610,15610,15610,15610,0
|
|
20240313,090200,0,15610,15610,15610,15610,0
|
|
20240313,090100,0,15610,15610,15610,15610,0
|
|
20240313,090000,0,15610,15610,15610,15610,0
|