606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,190300,18573740,15500,15500,15500,15500,7
|
|
20240314,190200,18573740,15500,15500,15500,15500,0
|
|
20240314,190100,18573740,15500,15500,15500,15500,0
|
|
20240314,190000,18573740,15500,15500,15500,15500,0
|
|
20240314,185900,18573740,15500,15500,15500,15500,0
|
|
20240314,185800,18573740,15500,15500,15500,15500,0
|
|
20240314,185700,18573740,15500,15500,15500,15500,0
|
|
20240314,185600,18573740,15500,15500,15500,15500,0
|
|
20240314,185500,18573740,15500,15500,15500,15500,0
|
|
20240314,185400,18573740,15500,15500,15500,15500,0
|
|
20240314,185300,18573740,15500,15500,15500,15500,0
|
|
20240314,185200,18573740,15500,15500,15500,15500,0
|
|
20240314,185100,18573740,15500,15500,15500,15500,0
|
|
20240314,185000,18573740,15500,15500,15500,15500,0
|
|
20240314,184900,18573740,15500,15500,15500,15500,0
|
|
20240314,184800,18573740,15500,15500,15500,15500,0
|
|
20240314,184700,18573740,15500,15500,15500,15500,0
|
|
20240314,184600,18573740,15500,15500,15500,15500,0
|
|
20240314,184500,18573740,15500,15500,15500,15500,0
|
|
20240314,184400,18573740,15500,15500,15500,15500,0
|
|
20240314,184300,18573740,15500,15500,15500,15500,0
|
|
20240314,184200,18573740,15500,15500,15500,15500,0
|
|
20240314,184100,18573740,15500,15500,15500,15500,0
|
|
20240314,184000,18573740,15500,15500,15500,15500,0
|
|
20240314,183900,18573740,15500,15500,15500,15500,0
|
|
20240314,183800,18573740,15500,15500,15500,15500,0
|
|
20240314,183700,18573740,15500,15500,15500,15500,0
|
|
20240314,183600,18573740,15500,15500,15500,15500,0
|
|
20240314,183500,18573740,15500,15500,15500,15500,0
|
|
20240314,183400,18573740,15500,15500,15500,15500,0
|
|
20240314,183300,18573740,15500,15500,15500,15500,7
|
|
20240314,183200,18573740,15500,15500,15500,15500,0
|
|
20240314,183100,18573740,15500,15500,15500,15500,0
|
|
20240314,183000,18573740,15500,15500,15500,15500,0
|
|
20240314,182900,18573740,15500,15500,15500,15500,0
|
|
20240314,182800,18573740,15500,15500,15500,15500,0
|
|
20240314,182700,18573740,15500,15500,15500,15500,0
|
|
20240314,182600,18573740,15500,15500,15500,15500,0
|
|
20240314,182500,18573740,15500,15500,15500,15500,0
|
|
20240314,182400,18573740,15500,15500,15500,15500,0
|
|
20240314,182300,18573740,15500,15500,15500,15500,0
|
|
20240314,182200,18573740,15500,15500,15500,15500,0
|
|
20240314,182100,18573740,15500,15500,15500,15500,0
|
|
20240314,182000,18573740,15500,15500,15500,15500,0
|
|
20240314,181900,18573740,15500,15500,15500,15500,0
|
|
20240314,181800,18573740,15500,15500,15500,15500,0
|
|
20240314,181700,18573740,15500,15500,15500,15500,0
|
|
20240314,181600,18573740,15500,15500,15500,15500,0
|
|
20240314,181500,18573740,15500,15500,15500,15500,0
|
|
20240314,181400,18573740,15500,15500,15500,15500,0
|
|
20240314,181300,18573740,15500,15500,15500,15500,0
|
|
20240314,181200,18573740,15500,15500,15500,15500,0
|
|
20240314,181100,18573740,15500,15500,15500,15500,0
|
|
20240314,181000,18573740,15500,15500,15500,15500,0
|
|
20240314,180900,18573740,15500,15500,15500,15500,0
|
|
20240314,180800,18573740,15500,15500,15500,15500,0
|
|
20240314,180700,18573740,15500,15500,15500,15500,0
|
|
20240314,180600,18573740,15500,15500,15500,15500,0
|
|
20240314,180500,18573740,15500,15500,15500,15500,0
|
|
20240314,180400,18573740,15500,15500,15500,15500,0
|
|
20240314,180300,18573740,15500,15500,15500,15500,7
|
|
20240314,180200,18573740,15500,15500,15500,15500,0
|
|
20240314,180100,18573740,15500,15500,15500,15500,0
|
|
20240314,180000,18573740,15500,15500,15500,15500,0
|
|
20240314,175900,18573740,15500,15500,15500,15500,0
|
|
20240314,175800,18573740,15500,15500,15500,15500,0
|
|
20240314,175700,18573740,15500,15500,15500,15500,0
|
|
20240314,175600,18573740,15500,15500,15500,15500,0
|
|
20240314,175500,18573740,15500,15500,15500,15500,0
|
|
20240314,175400,18573740,15500,15500,15500,15500,0
|
|
20240314,175300,18573740,15500,15500,15500,15500,0
|
|
20240314,175200,18573740,15500,15500,15500,15500,0
|
|
20240314,175100,18573740,15500,15500,15500,15500,0
|
|
20240314,175000,18573740,15500,15500,15500,15500,0
|
|
20240314,174900,18573740,15500,15500,15500,15500,0
|
|
20240314,174800,18573740,15500,15500,15500,15500,0
|
|
20240314,174700,18573740,15500,15500,15500,15500,0
|
|
20240314,174600,18573740,15500,15500,15500,15500,0
|
|
20240314,174500,18573740,15500,15500,15500,15500,0
|
|
20240314,174400,18573740,15500,15500,15500,15500,0
|
|
20240314,174300,18573740,15500,15500,15500,15500,0
|
|
20240314,174200,18573740,15500,15500,15500,15500,0
|
|
20240314,174100,18573740,15500,15500,15500,15500,0
|
|
20240314,174000,18573740,15500,15500,15500,15500,0
|
|
20240314,173900,18573740,15500,15500,15500,15500,0
|
|
20240314,173800,18573740,15500,15500,15500,15500,0
|
|
20240314,173700,18573740,15500,15500,15500,15500,0
|
|
20240314,173600,18573740,15500,15500,15500,15500,0
|
|
20240314,173500,18573740,15500,15500,15500,15500,0
|
|
20240314,173400,18573740,15500,15500,15500,15500,0
|
|
20240314,173300,18573740,15500,15500,15500,15500,7
|
|
20240314,173200,18573740,15500,15500,15500,15500,0
|
|
20240314,173100,18573740,15500,15500,15500,15500,0
|
|
20240314,173000,18573740,15500,15500,15500,15500,0
|
|
20240314,172900,18573740,15500,15500,15500,15500,0
|
|
20240314,172800,18573740,15500,15500,15500,15500,0
|
|
20240314,172700,18573740,15500,15500,15500,15500,0
|
|
20240314,172600,18573740,15500,15500,15500,15500,0
|
|
20240314,172500,18573740,15500,15500,15500,15500,0
|
|
20240314,172400,18573740,15500,15500,15500,15500,0
|
|
20240314,172300,18573740,15500,15500,15500,15500,0
|
|
20240314,172200,18573740,15500,15500,15500,15500,0
|
|
20240314,172100,18573740,15500,15500,15500,15500,0
|
|
20240314,172000,18573740,15500,15500,15500,15500,0
|
|
20240314,171900,18573740,15500,15500,15500,15500,0
|
|
20240314,171800,18573740,15500,15500,15500,15500,0
|
|
20240314,171700,18573740,15500,15500,15500,15500,0
|
|
20240314,171600,18573740,15500,15500,15500,15500,0
|
|
20240314,171500,18573740,15500,15500,15500,15500,0
|
|
20240314,171400,18573740,15500,15500,15500,15500,0
|
|
20240314,171300,18573740,15500,15500,15500,15500,0
|
|
20240314,171200,18573740,15500,15500,15500,15500,0
|
|
20240314,171100,18573740,15500,15500,15500,15500,0
|
|
20240314,171000,18573740,15500,15500,15500,15500,0
|
|
20240314,170900,18573740,15500,15500,15500,15500,0
|
|
20240314,170800,18573740,15500,15500,15500,15500,0
|
|
20240314,170700,18573740,15500,15500,15500,15500,0
|
|
20240314,170600,18573740,15500,15500,15500,15500,0
|
|
20240314,170500,18573740,15500,15500,15500,15500,0
|
|
20240314,170400,18573740,15500,15500,15500,15500,0
|
|
20240314,170300,18573740,15500,15500,15500,15500,7
|
|
20240314,170200,18573740,15500,15500,15500,15500,0
|
|
20240314,170100,18573740,15500,15500,15500,15500,0
|
|
20240314,170000,18573740,15500,15500,15500,15500,0
|
|
20240314,165900,18573740,15500,15500,15500,15500,0
|
|
20240314,165800,18573740,15500,15500,15500,15500,0
|
|
20240314,165700,18573740,15500,15500,15500,15500,0
|
|
20240314,165600,18573740,15500,15500,15500,15500,0
|
|
20240314,165500,18573740,15500,15500,15500,15500,0
|
|
20240314,165400,18573740,15500,15500,15500,15500,0
|
|
20240314,165300,18573740,15500,15500,15500,15500,0
|
|
20240314,165200,18573740,15500,15500,15500,15500,0
|
|
20240314,165100,18573740,15500,15500,15500,15500,0
|
|
20240314,165000,18573740,15500,15500,15500,15500,0
|
|
20240314,164900,18573740,15500,15500,15500,15500,0
|
|
20240314,164800,18573740,15500,15500,15500,15500,0
|
|
20240314,164700,18573740,15500,15500,15500,15500,0
|
|
20240314,164600,18573740,15500,15500,15500,15500,0
|
|
20240314,164500,18573740,15500,15500,15500,15500,0
|
|
20240314,164400,18573740,15500,15500,15500,15500,0
|
|
20240314,164300,18573740,15500,15500,15500,15500,0
|
|
20240314,164200,18573740,15500,15500,15500,15500,0
|
|
20240314,164100,18573740,15500,15500,15500,15500,0
|
|
20240314,164000,18573740,15500,15500,15500,15500,0
|
|
20240314,163900,18573740,15500,15500,15500,15500,0
|
|
20240314,163800,18573740,15500,15500,15500,15500,0
|
|
20240314,163700,18573740,15500,15500,15500,15500,0
|
|
20240314,163600,18573740,15500,15500,15500,15500,0
|
|
20240314,163500,18573740,15500,15500,15500,15500,0
|
|
20240314,163400,18573740,15500,15500,15500,15500,0
|
|
20240314,163300,18573740,15500,15500,15500,15500,7
|
|
20240314,163200,18573740,15500,15500,15500,15500,0
|
|
20240314,163100,18573740,15500,15500,15500,15500,0
|
|
20240314,163000,18573740,15500,15500,15500,15500,0
|
|
20240314,162900,18573740,15500,15500,15500,15500,0
|
|
20240314,162800,18573740,15500,15500,15500,15500,0
|
|
20240314,162700,18573740,15500,15500,15500,15500,0
|
|
20240314,162600,18573740,15500,15500,15500,15500,0
|
|
20240314,162500,18573740,15500,15500,15500,15500,0
|
|
20240314,162400,18573740,15500,15500,15500,15500,0
|
|
20240314,162300,18573740,15500,15500,15500,15500,0
|
|
20240314,162200,18573740,15500,15500,15500,15500,0
|
|
20240314,162100,18573740,15500,15500,15500,15500,0
|
|
20240314,162000,18573740,15500,15500,15500,15500,0
|
|
20240314,161900,18573740,15500,15500,15500,15500,0
|
|
20240314,161800,18573740,15500,15500,15500,15500,0
|
|
20240314,161700,18573740,15500,15500,15500,15500,0
|
|
20240314,161600,18573740,15500,15500,15500,15500,0
|
|
20240314,161500,18573740,15500,15500,15500,15500,0
|
|
20240314,161400,18573740,15500,15500,15500,15500,0
|
|
20240314,161300,18573740,15500,15500,15500,15500,0
|
|
20240314,161200,18573740,15500,15500,15500,15500,0
|
|
20240314,161100,18573740,15500,15500,15500,15500,0
|
|
20240314,161000,18573740,15500,15500,15500,15500,0
|
|
20240314,160900,18573740,15500,15500,15500,15500,0
|
|
20240314,160800,18573740,15500,15500,15500,15500,0
|
|
20240314,160700,18573740,15500,15500,15500,15500,0
|
|
20240314,160600,18573740,15500,15500,15500,15500,0
|
|
20240314,160500,18573740,15500,15500,15500,15500,0
|
|
20240314,160400,18573740,15500,15500,15500,15500,0
|
|
20240314,160300,18573740,15500,15500,15500,15500,7
|
|
20240314,160200,18573740,15500,15500,15500,15500,0
|
|
20240314,160100,18573740,15500,15500,15500,15500,0
|
|
20240314,160000,18573740,15500,15500,15500,15500,0
|
|
20240314,155900,18573740,15500,15500,15500,15500,0
|
|
20240314,155800,18573740,15500,15500,15500,15500,0
|
|
20240314,155700,18573740,15500,15500,15500,15500,0
|
|
20240314,155600,18573740,15500,15500,15500,15500,0
|
|
20240314,155500,18573740,15500,15500,15500,15500,0
|
|
20240314,155400,18573740,15500,15500,15500,15500,0
|
|
20240314,155300,18573740,15500,15500,15500,15500,0
|
|
20240314,155200,18573740,15500,15500,15500,15500,0
|
|
20240314,155100,18573740,15500,15500,15500,15500,0
|
|
20240314,155000,18573740,15500,15500,15500,15500,0
|
|
20240314,154900,18573740,15500,15500,15500,15500,0
|
|
20240314,154800,18573740,15500,15500,15500,15500,0
|
|
20240314,154700,18573740,15500,15500,15500,15500,0
|
|
20240314,154600,18573740,15500,15500,15500,15500,0
|
|
20240314,154500,18573740,15500,15500,15500,15500,0
|
|
20240314,154400,18573740,15500,15500,15500,15500,0
|
|
20240314,154300,18573740,15500,15500,15500,15500,0
|
|
20240314,154200,18573740,15500,15500,15500,15500,0
|
|
20240314,154100,18573740,15500,15500,15500,15500,0
|
|
20240314,154000,18573740,15500,15500,15500,15500,0
|
|
20240314,153900,18573740,15500,15500,15500,15500,0
|
|
20240314,153800,18573740,15500,15500,15500,15500,0
|
|
20240314,153700,18573740,15500,15500,15500,15500,0
|
|
20240314,153600,18573740,15500,15500,15500,15500,0
|
|
20240314,153500,18573740,15500,15500,15500,15500,0
|
|
20240314,153400,18573740,15500,15500,15500,15500,0
|
|
20240314,153300,18573740,15500,15500,15500,15500,7
|
|
20240314,153200,18573740,15500,15500,15500,15500,0
|
|
20240314,153100,18573740,15500,15500,15500,15500,0
|
|
20240314,153000,18573740,15500,15500,15500,15500,7
|
|
20240314,152900,18465240,15480,15480,15480,15480,0
|
|
20240314,152800,18465240,15480,15480,15480,15480,0
|
|
20240314,152700,18465240,15480,15480,15480,15480,0
|
|
20240314,152600,18465240,15480,15480,15480,15480,0
|
|
20240314,152500,18465240,15480,15480,15480,15480,0
|
|
20240314,152400,18465240,15480,15480,15480,15480,0
|
|
20240314,152300,18465240,15480,15480,15480,15480,0
|
|
20240314,152200,18465240,15480,15480,15480,15480,0
|
|
20240314,152100,18465240,15480,15480,15480,15480,0
|
|
20240314,152000,18465240,15480,15480,15480,15480,0
|
|
20240314,151900,18465240,15480,15480,15480,15480,0
|
|
20240314,151800,18465240,15480,15480,15480,15480,0
|
|
20240314,151700,18465240,15480,15480,15480,15480,0
|
|
20240314,151600,18465240,15480,15480,15480,15480,0
|
|
20240314,151500,18465240,15480,15480,15480,15480,0
|
|
20240314,151400,18465240,15480,15480,15480,15480,0
|
|
20240314,151300,18465240,15480,15480,15480,15480,0
|
|
20240314,151200,18465240,15480,15480,15480,15480,0
|
|
20240314,151100,18465240,15480,15480,15480,15480,0
|
|
20240314,151000,18465240,15480,15490,15490,15480,6
|
|
20240314,150900,18372330,15500,15500,15500,15500,0
|
|
20240314,150800,18372330,15500,15500,15500,15500,0
|
|
20240314,150700,18372330,15500,15500,15500,15500,0
|
|
20240314,150600,18372330,15500,15500,15500,15500,0
|
|
20240314,150500,18372330,15500,15500,15500,15500,0
|
|
20240314,150400,18372330,15500,15500,15500,15500,0
|
|
20240314,150300,18372330,15500,15500,15500,15500,0
|
|
20240314,150200,18372330,15500,15500,15500,15500,0
|
|
20240314,150100,18372330,15500,15500,15500,15500,0
|
|
20240314,150000,18372330,15500,15500,15500,15500,0
|
|
20240314,145900,18372330,15500,15500,15500,15500,0
|
|
20240314,145800,18372330,15500,15500,15500,15500,1
|
|
20240314,145700,18356830,15500,15500,15500,15500,0
|
|
20240314,145600,18356830,15500,15500,15500,15500,0
|
|
20240314,145500,18356830,15500,15500,15500,15500,0
|
|
20240314,145400,18356830,15500,15500,15500,15500,0
|
|
20240314,145300,18356830,15500,15500,15500,15500,0
|
|
20240314,145200,18356830,15500,15500,15500,15500,0
|
|
20240314,145100,18356830,15500,15500,15500,15500,0
|
|
20240314,145000,18356830,15500,15500,15500,15500,0
|
|
20240314,144900,18356830,15500,15500,15500,15500,0
|
|
20240314,144800,18356830,15500,15500,15500,15500,0
|
|
20240314,144700,18356830,15500,15500,15500,15500,0
|
|
20240314,144600,18356830,15500,15500,15500,15500,0
|
|
20240314,144500,18356830,15500,15500,15500,15500,0
|
|
20240314,144400,18356830,15500,15500,15500,15500,2
|
|
20240314,144300,18325830,15500,15500,15500,15500,0
|
|
20240314,144200,18325830,15500,15500,15500,15500,0
|
|
20240314,144100,18325830,15500,15500,15500,15500,0
|
|
20240314,144000,18325830,15500,15500,15500,15500,0
|
|
20240314,143900,18325830,15500,15500,15500,15500,0
|
|
20240314,143800,18325830,15500,15500,15500,15500,0
|
|
20240314,143700,18325830,15500,15500,15500,15500,0
|
|
20240314,143600,18325830,15500,15500,15500,15500,0
|
|
20240314,143500,18325830,15500,15500,15500,15500,2
|
|
20240314,143400,18294830,15450,15450,15450,15450,0
|
|
20240314,143300,18294830,15450,15450,15450,15450,0
|
|
20240314,143200,18294830,15450,15450,15450,15450,0
|
|
20240314,143100,18294830,15450,15450,15450,15450,0
|
|
20240314,143000,18294830,15450,15450,15450,15450,0
|
|
20240314,142900,18294830,15450,15450,15450,15450,0
|
|
20240314,142800,18294830,15450,15450,15450,15450,0
|
|
20240314,142700,18294830,15450,15450,15450,15450,0
|
|
20240314,142600,18294830,15450,15450,15450,15450,0
|
|
20240314,142500,18294830,15450,15450,15450,15450,0
|
|
20240314,142400,18294830,15450,15450,15450,15450,0
|
|
20240314,142300,18294830,15450,15450,15450,15450,0
|
|
20240314,142200,18294830,15450,15450,15450,15450,0
|
|
20240314,142100,18294830,15450,15450,15450,15450,0
|
|
20240314,142000,18294830,15450,15450,15450,15450,0
|
|
20240314,141900,18294830,15450,15450,15450,15450,0
|
|
20240314,141800,18294830,15450,15450,15450,15450,0
|
|
20240314,141700,18294830,15450,15450,15450,15450,0
|
|
20240314,141600,18294830,15450,15450,15450,15450,0
|
|
20240314,141500,18294830,15450,15450,15450,15450,0
|
|
20240314,141400,18294830,15450,15470,15470,15450,130
|
|
20240314,141300,16285710,15460,15460,15460,15460,0
|
|
20240314,141200,16285710,15460,15460,15460,15460,0
|
|
20240314,141100,16285710,15460,15460,15460,15460,0
|
|
20240314,141000,16285710,15460,15460,15460,15460,0
|
|
20240314,140900,16285710,15460,15460,15460,15460,0
|
|
20240314,140800,16285710,15460,15460,15460,15460,0
|
|
20240314,140700,16285710,15460,15460,15460,15460,0
|
|
20240314,140600,16285710,15460,15460,15460,15460,0
|
|
20240314,140500,16285710,15460,15460,15460,15460,0
|
|
20240314,140400,16285710,15460,15460,15460,15460,0
|
|
20240314,140300,16285710,15460,15460,15460,15460,0
|
|
20240314,140200,16285710,15460,15460,15460,15460,0
|
|
20240314,140100,16285710,15460,15460,15460,15460,0
|
|
20240314,140000,16285710,15460,15460,15460,15460,0
|
|
20240314,135900,16285710,15460,15460,15460,15460,0
|
|
20240314,135800,16285710,15460,15460,15460,15460,0
|
|
20240314,135700,16285710,15460,15460,15460,15460,0
|
|
20240314,135600,16285710,15460,15460,15460,15460,0
|
|
20240314,135500,16285710,15460,15460,15460,15460,0
|
|
20240314,135400,16285710,15460,15460,15460,15460,0
|
|
20240314,135300,16285710,15460,15460,15460,15460,0
|
|
20240314,135200,16285710,15460,15460,15460,15460,0
|
|
20240314,135100,16285710,15460,15460,15460,15460,0
|
|
20240314,135000,16285710,15460,15460,15460,15460,0
|
|
20240314,134900,16285710,15460,15460,15460,15460,0
|
|
20240314,134800,16285710,15460,15460,15460,15460,0
|
|
20240314,134700,16285710,15460,15460,15460,15460,0
|
|
20240314,134600,16285710,15460,15460,15460,15460,0
|
|
20240314,134500,16285710,15460,15460,15460,15460,0
|
|
20240314,134400,16285710,15460,15460,15460,15460,0
|
|
20240314,134300,16285710,15460,15460,15460,15460,0
|
|
20240314,134200,16285710,15460,15460,15460,15460,0
|
|
20240314,134100,16285710,15460,15460,15460,15460,0
|
|
20240314,134000,16285710,15460,15460,15460,15460,0
|
|
20240314,133900,16285710,15460,15460,15460,15460,0
|
|
20240314,133800,16285710,15460,15460,15460,15460,0
|
|
20240314,133700,16285710,15460,15460,15460,15460,0
|
|
20240314,133600,16285710,15460,15460,15460,15460,0
|
|
20240314,133500,16285710,15460,15460,15460,15460,0
|
|
20240314,133400,16285710,15460,15460,15460,15460,25
|
|
20240314,133300,15899210,15460,15460,15460,15460,1
|
|
20240314,133200,15883750,15460,15460,15460,15460,5
|
|
20240314,133100,15806450,15470,15470,15470,15470,0
|
|
20240314,133000,15806450,15470,15470,15470,15470,0
|
|
20240314,132900,15806450,15470,15470,15470,15470,0
|
|
20240314,132800,15806450,15470,15470,15470,15470,0
|
|
20240314,132700,15806450,15470,15470,15470,15470,0
|
|
20240314,132600,15806450,15470,15470,15470,15470,0
|
|
20240314,132500,15806450,15470,15470,15470,15470,0
|
|
20240314,132400,15806450,15470,15470,15470,15470,0
|
|
20240314,132300,15806450,15470,15470,15470,15470,0
|
|
20240314,132200,15806450,15470,15470,15470,15470,0
|
|
20240314,132100,15806450,15470,15470,15470,15470,0
|
|
20240314,132000,15806450,15470,15470,15470,15470,0
|
|
20240314,131900,15806450,15470,15470,15470,15470,0
|
|
20240314,131800,15806450,15470,15470,15470,15470,0
|
|
20240314,131700,15806450,15470,15470,15470,15470,0
|
|
20240314,131600,15806450,15470,15470,15470,15470,0
|
|
20240314,131500,15806450,15470,15470,15470,15470,0
|
|
20240314,131400,15806450,15470,15470,15470,15470,0
|
|
20240314,131300,15806450,15470,15470,15470,15470,0
|
|
20240314,131200,15806450,15470,15470,15470,15470,0
|
|
20240314,131100,15806450,15470,15470,15470,15470,0
|
|
20240314,131000,15806450,15470,15470,15470,15470,0
|
|
20240314,130900,15806450,15470,15470,15470,15470,0
|
|
20240314,130800,15806450,15470,15470,15470,15470,0
|
|
20240314,130700,15806450,15470,15470,15470,15470,0
|
|
20240314,130600,15806450,15470,15470,15470,15470,0
|
|
20240314,130500,15806450,15470,15470,15470,15470,0
|
|
20240314,130400,15806450,15470,15470,15470,15470,0
|
|
20240314,130300,15806450,15470,15470,15470,15470,0
|
|
20240314,130200,15806450,15470,15470,15470,15470,0
|
|
20240314,130100,15806450,15470,15470,15470,15470,0
|
|
20240314,130000,15806450,15470,15470,15470,15470,1
|
|
20240314,125900,15790980,15460,15460,15460,15460,0
|
|
20240314,125800,15790980,15460,15460,15460,15460,0
|
|
20240314,125700,15790980,15460,15460,15460,15460,0
|
|
20240314,125600,15790980,15460,15480,15480,15460,8
|
|
20240314,125500,15667260,15490,15490,15490,15490,0
|
|
20240314,125400,15667260,15490,15490,15490,15490,2
|
|
20240314,125300,15636280,15500,15500,15500,15500,0
|
|
20240314,125200,15636280,15500,15500,15500,15500,0
|
|
20240314,125100,15636280,15500,15500,15500,15500,0
|
|
20240314,125000,15636280,15500,15500,15500,15500,0
|
|
20240314,124900,15636280,15500,15500,15500,15500,0
|
|
20240314,124800,15636280,15500,15500,15500,15500,0
|
|
20240314,124700,15636280,15500,15500,15500,15500,0
|
|
20240314,124600,15636280,15500,15500,15500,15500,0
|
|
20240314,124500,15636280,15500,15500,15500,15500,0
|
|
20240314,124400,15636280,15500,15500,15500,15500,0
|
|
20240314,124300,15636280,15500,15500,15500,15500,0
|
|
20240314,124200,15636280,15500,15500,15500,15500,0
|
|
20240314,124100,15636280,15500,15500,15500,15500,0
|
|
20240314,124000,15636280,15500,15500,15500,15500,0
|
|
20240314,123900,15636280,15500,15500,15500,15500,0
|
|
20240314,123800,15636280,15500,15500,15500,15500,0
|
|
20240314,123700,15636280,15500,15500,15500,15500,0
|
|
20240314,123600,15636280,15500,15500,15500,15500,0
|
|
20240314,123500,15636280,15500,15500,15500,15500,0
|
|
20240314,123400,15636280,15500,15500,15500,15500,0
|
|
20240314,123300,15636280,15500,15500,15500,15500,0
|
|
20240314,123200,15636280,15500,15500,15500,15500,0
|
|
20240314,123100,15636280,15500,15500,15500,15500,0
|
|
20240314,123000,15636280,15500,15500,15500,15500,0
|
|
20240314,122900,15636280,15500,15500,15500,15500,0
|
|
20240314,122800,15636280,15500,15500,15500,15500,0
|
|
20240314,122700,15636280,15500,15500,15500,15500,0
|
|
20240314,122600,15636280,15500,15500,15500,15500,0
|
|
20240314,122500,15636280,15500,15500,15500,15500,0
|
|
20240314,122400,15636280,15500,15500,15500,15500,0
|
|
20240314,122300,15636280,15500,15500,15500,15500,0
|
|
20240314,122200,15636280,15500,15500,15500,15500,0
|
|
20240314,122100,15636280,15500,15500,15500,15500,0
|
|
20240314,122000,15636280,15500,15500,15500,15500,0
|
|
20240314,121900,15636280,15500,15500,15500,15500,0
|
|
20240314,121800,15636280,15500,15500,15500,15500,0
|
|
20240314,121700,15636280,15500,15500,15500,15500,0
|
|
20240314,121600,15636280,15500,15500,15500,15500,0
|
|
20240314,121500,15636280,15500,15500,15500,15500,0
|
|
20240314,121400,15636280,15500,15500,15500,15500,0
|
|
20240314,121300,15636280,15500,15500,15500,15500,0
|
|
20240314,121200,15636280,15500,15500,15500,15500,0
|
|
20240314,121100,15636280,15500,15500,15500,15500,0
|
|
20240314,121000,15636280,15500,15500,15500,15500,0
|
|
20240314,120900,15636280,15500,15500,15500,15500,0
|
|
20240314,120800,15636280,15500,15500,15500,15500,1
|
|
20240314,120700,15620780,15500,15500,15500,15500,0
|
|
20240314,120600,15620780,15500,15500,15500,15500,0
|
|
20240314,120500,15620780,15500,15500,15500,15500,0
|
|
20240314,120400,15620780,15500,15500,15500,15500,0
|
|
20240314,120300,15620780,15500,15500,15500,15500,10
|
|
20240314,120200,15465780,15500,15500,15500,15500,3
|
|
20240314,120100,15419280,15500,15500,15500,15500,0
|
|
20240314,120000,15419280,15500,15500,15500,15500,0
|
|
20240314,115900,15419280,15500,15500,15500,15500,0
|
|
20240314,115800,15419280,15500,15500,15500,15500,0
|
|
20240314,115700,15419280,15500,15500,15500,15500,0
|
|
20240314,115600,15419280,15500,15500,15500,15500,0
|
|
20240314,115500,15419280,15500,15500,15500,15500,0
|
|
20240314,115400,15419280,15500,15500,15500,15500,0
|
|
20240314,115300,15419280,15500,15500,15500,15500,0
|
|
20240314,115200,15419280,15500,15500,15500,15500,0
|
|
20240314,115100,15419280,15500,15500,15500,15500,8
|
|
20240314,115000,15295280,15500,15500,15500,15500,10
|
|
20240314,114900,15140280,15500,15500,15500,15500,0
|
|
20240314,114800,15140280,15500,15500,15500,15500,2
|
|
20240314,114700,15109280,15430,15430,15430,15430,0
|
|
20240314,114600,15109280,15430,15430,15430,15430,0
|
|
20240314,114500,15109280,15430,15430,15430,15430,0
|
|
20240314,114400,15109280,15430,15430,15430,15430,0
|
|
20240314,114300,15109280,15430,15430,15430,15430,0
|
|
20240314,114200,15109280,15430,15430,15430,15430,0
|
|
20240314,114100,15109280,15430,15430,15430,15430,0
|
|
20240314,114000,15109280,15430,15430,15430,15430,0
|
|
20240314,113900,15109280,15430,15430,15430,15430,0
|
|
20240314,113800,15109280,15430,15430,15430,15430,0
|
|
20240314,113700,15109280,15430,15430,15430,15430,0
|
|
20240314,113600,15109280,15430,15430,15430,15430,0
|
|
20240314,113500,15109280,15430,15430,15430,15430,0
|
|
20240314,113400,15109280,15430,15430,15430,15430,0
|
|
20240314,113300,15109280,15430,15430,15430,15430,0
|
|
20240314,113200,15109280,15430,15430,15430,15430,0
|
|
20240314,113100,15109280,15430,15430,15430,15430,0
|
|
20240314,113000,15109280,15430,15430,15430,15430,0
|
|
20240314,112900,15109280,15430,15430,15430,15430,0
|
|
20240314,112800,15109280,15430,15430,15430,15430,0
|
|
20240314,112700,15109280,15430,15430,15430,15430,0
|
|
20240314,112600,15109280,15430,15430,15430,15430,0
|
|
20240314,112500,15109280,15430,15430,15430,15430,0
|
|
20240314,112400,15109280,15430,15430,15430,15430,0
|
|
20240314,112300,15109280,15430,15430,15430,15430,0
|
|
20240314,112200,15109280,15430,15430,15430,15430,0
|
|
20240314,112100,15109280,15430,15430,15430,15430,3
|
|
20240314,112000,15062990,15400,15400,15400,15400,0
|
|
20240314,111900,15062990,15400,15400,15400,15400,0
|
|
20240314,111800,15062990,15400,15400,15400,15400,0
|
|
20240314,111700,15062990,15400,15400,15400,15400,0
|
|
20240314,111600,15062990,15400,15400,15400,15400,0
|
|
20240314,111500,15062990,15400,15400,15400,15400,0
|
|
20240314,111400,15062990,15400,15400,15400,15400,0
|
|
20240314,111300,15062990,15400,15400,15400,15400,0
|
|
20240314,111200,15062990,15400,15400,15400,15400,0
|
|
20240314,111100,15062990,15400,15400,15400,15400,0
|
|
20240314,111000,15062990,15400,15400,15400,15400,0
|
|
20240314,110900,15062990,15400,15400,15400,15400,0
|
|
20240314,110800,15062990,15400,15400,15400,15400,0
|
|
20240314,110700,15062990,15400,15490,15490,15400,161
|
|
20240314,110600,12579630,15500,15500,15500,15500,0
|
|
20240314,110500,12579630,15500,15500,15500,15500,0
|
|
20240314,110400,12579630,15500,15500,15500,15500,0
|
|
20240314,110300,12579630,15500,15500,15500,15500,0
|
|
20240314,110200,12579630,15500,15500,15500,15500,1
|
|
20240314,110100,12564130,15500,15500,15500,15500,0
|
|
20240314,110000,12564130,15500,15500,15500,15500,1
|
|
20240314,105900,12548630,15500,15500,15500,15500,0
|
|
20240314,105800,12548630,15500,15500,15500,15500,0
|
|
20240314,105700,12548630,15500,15500,15500,15500,13
|
|
20240314,105600,12347130,15500,15500,15500,15500,13
|
|
20240314,105500,12145630,15490,15490,15490,15490,6
|
|
20240314,105400,12052690,15500,15500,15500,15500,0
|
|
20240314,105300,12052690,15500,15500,15500,15500,7
|
|
20240314,105200,11944190,15500,15500,15500,15500,0
|
|
20240314,105100,11944190,15500,15500,15500,15500,0
|
|
20240314,105000,11944190,15500,15500,15500,15500,0
|
|
20240314,104900,11944190,15500,15500,15500,15500,0
|
|
20240314,104800,11944190,15500,15500,15500,15500,0
|
|
20240314,104700,11944190,15500,15500,15500,15500,0
|
|
20240314,104600,11944190,15500,15500,15500,15500,0
|
|
20240314,104500,11944190,15500,15500,15500,15500,0
|
|
20240314,104400,11944190,15500,15500,15500,15500,0
|
|
20240314,104300,11944190,15500,15500,15500,15500,0
|
|
20240314,104200,11944190,15500,15500,15500,15500,0
|
|
20240314,104100,11944190,15500,15500,15500,15500,0
|
|
20240314,104000,11944190,15500,15500,15500,15500,0
|
|
20240314,103900,11944190,15500,15500,15500,15500,0
|
|
20240314,103800,11944190,15500,15500,15500,15500,0
|
|
20240314,103700,11944190,15500,15500,15500,15500,0
|
|
20240314,103600,11944190,15500,15500,15500,15500,0
|
|
20240314,103500,11944190,15500,15500,15500,15500,0
|
|
20240314,103400,11944190,15500,15500,15500,15500,0
|
|
20240314,103300,11944190,15500,15500,15500,15500,0
|
|
20240314,103200,11944190,15500,15500,15500,15500,0
|
|
20240314,103100,11944190,15500,15500,15500,15500,27
|
|
20240314,103000,11525690,15500,15500,15500,15500,0
|
|
20240314,102900,11525690,15500,15500,15500,15500,0
|
|
20240314,102800,11525690,15500,15500,15500,15500,1
|
|
20240314,102700,11510190,15500,15500,15500,15500,14
|
|
20240314,102600,11293190,15500,15500,15500,15500,0
|
|
20240314,102500,11293190,15500,15500,15500,15500,0
|
|
20240314,102400,11293190,15500,15500,15500,15500,0
|
|
20240314,102300,11293190,15500,15500,15500,15500,0
|
|
20240314,102200,11293190,15500,15500,15500,15500,0
|
|
20240314,102100,11293190,15500,15500,15500,15500,0
|
|
20240314,102000,11293190,15500,15500,15500,15500,0
|
|
20240314,101900,11293190,15500,15500,15500,15500,0
|
|
20240314,101800,11293190,15500,15500,15500,15500,0
|
|
20240314,101700,11293190,15500,15500,15500,15500,0
|
|
20240314,101600,11293190,15500,15500,15500,15500,0
|
|
20240314,101500,11293190,15500,15500,15500,15500,0
|
|
20240314,101400,11293190,15500,15500,15500,15500,0
|
|
20240314,101300,11293190,15500,15500,15500,15500,0
|
|
20240314,101200,11293190,15500,15500,15500,15500,62
|
|
20240314,101100,10332190,15500,15500,15500,15500,0
|
|
20240314,101000,10332190,15500,15500,15500,15500,0
|
|
20240314,100900,10332190,15500,15500,15500,15500,0
|
|
20240314,100800,10332190,15500,15500,15500,15500,0
|
|
20240314,100700,10332190,15500,15500,15500,15500,0
|
|
20240314,100600,10332190,15500,15500,15500,15500,0
|
|
20240314,100500,10332190,15500,15500,15500,15500,0
|
|
20240314,100400,10332190,15500,15500,15500,15500,0
|
|
20240314,100300,10332190,15500,15500,15500,15500,0
|
|
20240314,100200,10332190,15500,15500,15500,15500,0
|
|
20240314,100100,10332190,15500,15500,15500,15500,0
|
|
20240314,100000,10332190,15500,15500,15500,15500,0
|
|
20240314,095900,10332190,15500,15500,15500,15500,0
|
|
20240314,095800,10332190,15500,15500,15500,15500,0
|
|
20240314,095700,10332190,15500,15500,15500,15500,0
|
|
20240314,095600,10332190,15500,15500,15500,15500,0
|
|
20240314,095500,10332190,15500,15500,15500,15500,0
|
|
20240314,095400,10332190,15500,15500,15500,15500,0
|
|
20240314,095300,10332190,15500,15500,15500,15500,2
|
|
20240314,095200,10301190,15500,15500,15500,15500,0
|
|
20240314,095100,10301190,15500,15500,15500,15500,0
|
|
20240314,095000,10301190,15500,15500,15500,15500,5
|
|
20240314,094900,10223690,15500,15500,15500,15500,0
|
|
20240314,094800,10223690,15500,15500,15500,15500,0
|
|
20240314,094700,10223690,15500,15500,15500,15500,0
|
|
20240314,094600,10223690,15500,15500,15500,15500,0
|
|
20240314,094500,10223690,15500,15500,15500,15500,0
|
|
20240314,094400,10223690,15500,15500,15500,15500,1
|
|
20240314,094300,10208190,15500,15500,15500,15500,1
|
|
20240314,094200,10192690,15500,15500,15500,15500,2
|
|
20240314,094100,10161690,15500,15500,15500,15500,0
|
|
20240314,094000,10161690,15500,15480,15500,15480,3
|
|
20240314,093900,10115210,15400,15400,15400,15400,0
|
|
20240314,093800,10115210,15400,15400,15400,15400,0
|
|
20240314,093700,10115210,15400,15400,15400,15400,0
|
|
20240314,093600,10115210,15400,15400,15400,15400,0
|
|
20240314,093500,10115210,15400,15510,15510,15400,20
|
|
20240314,093400,9806220,15520,15520,15520,15520,0
|
|
20240314,093300,9806220,15520,15520,15520,15520,0
|
|
20240314,093200,9806220,15520,15520,15520,15520,0
|
|
20240314,093100,9806220,15520,15520,15520,15520,0
|
|
20240314,093000,9806220,15520,15520,15520,15520,1
|
|
20240314,092900,9790700,15520,15520,15520,15520,2
|
|
20240314,092800,9759660,15520,15520,15520,15520,0
|
|
20240314,092700,9759660,15520,15520,15520,15520,0
|
|
20240314,092600,9759660,15520,15520,15520,15520,0
|
|
20240314,092500,9759660,15520,15520,15520,15520,0
|
|
20240314,092400,9759660,15520,15520,15520,15520,0
|
|
20240314,092300,9759660,15520,15520,15520,15520,0
|
|
20240314,092200,9759660,15520,15520,15520,15520,74
|
|
20240314,092100,8611180,15510,15510,15510,15510,0
|
|
20240314,092000,8611180,15510,15510,15510,15510,0
|
|
20240314,091900,8611180,15510,15510,15510,15510,0
|
|
20240314,091800,8611180,15510,15510,15510,15510,0
|
|
20240314,091700,8611180,15510,15510,15510,15510,216
|
|
20240314,091600,5261020,15510,15510,15510,15510,0
|
|
20240314,091500,5261020,15510,15510,15510,15510,5
|
|
20240314,091400,5183470,15510,15510,15510,15510,0
|
|
20240314,091300,5183470,15510,15510,15510,15510,17
|
|
20240314,091200,4919800,15520,15520,15520,15520,1
|
|
20240314,091100,4904280,15510,15490,15520,15490,102
|
|
20240314,091000,3323270,15510,15510,15510,15510,0
|
|
20240314,090900,3323270,15510,15510,15510,15510,0
|
|
20240314,090800,3323270,15510,15510,15510,15510,0
|
|
20240314,090700,3323270,15510,15510,15510,15510,0
|
|
20240314,090600,3323270,15510,15510,15510,15510,1
|
|
20240314,090500,3307760,15510,15510,15510,15510,0
|
|
20240314,090400,3307760,15510,15510,15510,15510,0
|
|
20240314,090300,3307760,15510,15510,15510,15510,0
|
|
20240314,090200,3307760,15510,15500,15510,15500,5
|
|
20240314,090100,3230240,15550,15550,15550,15550,0
|
|
20240314,090000,3230240,15550,15150,15550,15150,213
|