606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190300,25185260,15460,15460,15460,15460,3
|
|
20240318,190200,25185260,15460,15460,15460,15460,0
|
|
20240318,190100,25185260,15460,15460,15460,15460,0
|
|
20240318,190000,25185260,15460,15460,15460,15460,0
|
|
20240318,185900,25185260,15460,15460,15460,15460,0
|
|
20240318,185800,25185260,15460,15460,15460,15460,0
|
|
20240318,185700,25185260,15460,15460,15460,15460,0
|
|
20240318,185600,25185260,15460,15460,15460,15460,0
|
|
20240318,185500,25185260,15460,15460,15460,15460,0
|
|
20240318,185400,25185260,15460,15460,15460,15460,0
|
|
20240318,185300,25185260,15460,15460,15460,15460,0
|
|
20240318,185200,25185260,15460,15460,15460,15460,0
|
|
20240318,185100,25185260,15460,15460,15460,15460,0
|
|
20240318,185000,25185260,15460,15460,15460,15460,0
|
|
20240318,184900,25185260,15460,15460,15460,15460,0
|
|
20240318,184800,25185260,15460,15460,15460,15460,0
|
|
20240318,184700,25185260,15460,15460,15460,15460,0
|
|
20240318,184600,25185260,15460,15460,15460,15460,0
|
|
20240318,184500,25185260,15460,15460,15460,15460,0
|
|
20240318,184400,25185260,15460,15460,15460,15460,0
|
|
20240318,184300,25185260,15460,15460,15460,15460,0
|
|
20240318,184200,25185260,15460,15460,15460,15460,0
|
|
20240318,184100,25185260,15460,15460,15460,15460,0
|
|
20240318,184000,25185260,15460,15460,15460,15460,0
|
|
20240318,183900,25185260,15460,15460,15460,15460,0
|
|
20240318,183800,25185260,15460,15460,15460,15460,0
|
|
20240318,183700,25185260,15460,15460,15460,15460,0
|
|
20240318,183600,25185260,15460,15460,15460,15460,0
|
|
20240318,183500,25185260,15460,15460,15460,15460,0
|
|
20240318,183400,25185260,15460,15460,15460,15460,0
|
|
20240318,183300,25185260,15460,15460,15460,15460,3
|
|
20240318,183200,25185260,15460,15460,15460,15460,0
|
|
20240318,183100,25185260,15460,15460,15460,15460,0
|
|
20240318,183000,25185260,15460,15460,15460,15460,0
|
|
20240318,182900,25185260,15460,15460,15460,15460,0
|
|
20240318,182800,25185260,15460,15460,15460,15460,0
|
|
20240318,182700,25185260,15460,15460,15460,15460,0
|
|
20240318,182600,25185260,15460,15460,15460,15460,0
|
|
20240318,182500,25185260,15460,15460,15460,15460,0
|
|
20240318,182400,25185260,15460,15460,15460,15460,0
|
|
20240318,182300,25185260,15460,15460,15460,15460,0
|
|
20240318,182200,25185260,15460,15460,15460,15460,0
|
|
20240318,182100,25185260,15460,15460,15460,15460,0
|
|
20240318,182000,25185260,15460,15460,15460,15460,0
|
|
20240318,181900,25185260,15460,15460,15460,15460,0
|
|
20240318,181800,25185260,15460,15460,15460,15460,0
|
|
20240318,181700,25185260,15460,15460,15460,15460,0
|
|
20240318,181600,25185260,15460,15460,15460,15460,0
|
|
20240318,181500,25185260,15460,15460,15460,15460,0
|
|
20240318,181400,25185260,15460,15460,15460,15460,0
|
|
20240318,181300,25185260,15460,15460,15460,15460,0
|
|
20240318,181200,25185260,15460,15460,15460,15460,0
|
|
20240318,181100,25185260,15460,15460,15460,15460,0
|
|
20240318,181000,25185260,15460,15460,15460,15460,0
|
|
20240318,180900,25185260,15460,15460,15460,15460,0
|
|
20240318,180800,25185260,15460,15460,15460,15460,0
|
|
20240318,180700,25185260,15460,15460,15460,15460,0
|
|
20240318,180600,25185260,15460,15460,15460,15460,0
|
|
20240318,180500,25185260,15460,15460,15460,15460,0
|
|
20240318,180400,25185260,15460,15460,15460,15460,0
|
|
20240318,180300,25185260,15460,15460,15460,15460,3
|
|
20240318,180200,25185260,15460,15460,15460,15460,0
|
|
20240318,180100,25185260,15460,15460,15460,15460,0
|
|
20240318,180000,25185260,15460,15460,15460,15460,0
|
|
20240318,175900,25185260,15460,15460,15460,15460,0
|
|
20240318,175800,25185260,15460,15460,15460,15460,0
|
|
20240318,175700,25185260,15460,15460,15460,15460,0
|
|
20240318,175600,25185260,15460,15460,15460,15460,0
|
|
20240318,175500,25185260,15460,15460,15460,15460,0
|
|
20240318,175400,25185260,15460,15460,15460,15460,0
|
|
20240318,175300,25185260,15460,15460,15460,15460,0
|
|
20240318,175200,25185260,15460,15460,15460,15460,0
|
|
20240318,175100,25185260,15460,15460,15460,15460,0
|
|
20240318,175000,25185260,15460,15460,15460,15460,0
|
|
20240318,174900,25185260,15460,15460,15460,15460,0
|
|
20240318,174800,25185260,15460,15460,15460,15460,0
|
|
20240318,174700,25185260,15460,15460,15460,15460,0
|
|
20240318,174600,25185260,15460,15460,15460,15460,0
|
|
20240318,174500,25185260,15460,15460,15460,15460,0
|
|
20240318,174400,25185260,15460,15460,15460,15460,0
|
|
20240318,174300,25185260,15460,15460,15460,15460,0
|
|
20240318,174200,25185260,15460,15460,15460,15460,0
|
|
20240318,174100,25185260,15460,15460,15460,15460,0
|
|
20240318,174000,25185260,15460,15460,15460,15460,0
|
|
20240318,173900,25185260,15460,15460,15460,15460,0
|
|
20240318,173800,25185260,15460,15460,15460,15460,0
|
|
20240318,173700,25185260,15460,15460,15460,15460,0
|
|
20240318,173600,25185260,15460,15460,15460,15460,0
|
|
20240318,173500,25185260,15460,15460,15460,15460,0
|
|
20240318,173400,25185260,15460,15460,15460,15460,0
|
|
20240318,173300,25185260,15460,15460,15460,15460,3
|
|
20240318,173200,25185260,15460,15460,15460,15460,0
|
|
20240318,173100,25185260,15460,15460,15460,15460,0
|
|
20240318,173000,25185260,15460,15460,15460,15460,0
|
|
20240318,172900,25185260,15460,15460,15460,15460,0
|
|
20240318,172800,25185260,15460,15460,15460,15460,0
|
|
20240318,172700,25185260,15460,15460,15460,15460,0
|
|
20240318,172600,25185260,15460,15460,15460,15460,0
|
|
20240318,172500,25185260,15460,15460,15460,15460,0
|
|
20240318,172400,25185260,15460,15460,15460,15460,0
|
|
20240318,172300,25185260,15460,15460,15460,15460,0
|
|
20240318,172200,25185260,15460,15460,15460,15460,0
|
|
20240318,172100,25185260,15460,15460,15460,15460,0
|
|
20240318,172000,25185260,15460,15460,15460,15460,0
|
|
20240318,171900,25185260,15460,15460,15460,15460,0
|
|
20240318,171800,25185260,15460,15460,15460,15460,0
|
|
20240318,171700,25185260,15460,15460,15460,15460,0
|
|
20240318,171600,25185260,15460,15460,15460,15460,0
|
|
20240318,171500,25185260,15460,15460,15460,15460,0
|
|
20240318,171400,25185260,15460,15460,15460,15460,0
|
|
20240318,171300,25185260,15460,15460,15460,15460,0
|
|
20240318,171200,25185260,15460,15460,15460,15460,0
|
|
20240318,171100,25185260,15460,15460,15460,15460,0
|
|
20240318,171000,25185260,15460,15460,15460,15460,0
|
|
20240318,170900,25185260,15460,15460,15460,15460,0
|
|
20240318,170800,25185260,15460,15460,15460,15460,0
|
|
20240318,170700,25185260,15460,15460,15460,15460,0
|
|
20240318,170600,25185260,15460,15460,15460,15460,0
|
|
20240318,170500,25185260,15460,15460,15460,15460,0
|
|
20240318,170400,25185260,15460,15460,15460,15460,0
|
|
20240318,170300,25185260,15460,15460,15460,15460,3
|
|
20240318,170200,25185260,15460,15460,15460,15460,0
|
|
20240318,170100,25185260,15460,15460,15460,15460,0
|
|
20240318,170000,25185260,15460,15460,15460,15460,0
|
|
20240318,165900,25185260,15460,15460,15460,15460,0
|
|
20240318,165800,25185260,15460,15460,15460,15460,0
|
|
20240318,165700,25185260,15460,15460,15460,15460,0
|
|
20240318,165600,25185260,15460,15460,15460,15460,0
|
|
20240318,165500,25185260,15460,15460,15460,15460,0
|
|
20240318,165400,25185260,15460,15460,15460,15460,0
|
|
20240318,165300,25185260,15460,15460,15460,15460,0
|
|
20240318,165200,25185260,15460,15460,15460,15460,0
|
|
20240318,165100,25185260,15460,15460,15460,15460,0
|
|
20240318,165000,25185260,15460,15460,15460,15460,0
|
|
20240318,164900,25185260,15460,15460,15460,15460,0
|
|
20240318,164800,25185260,15460,15460,15460,15460,0
|
|
20240318,164700,25185260,15460,15460,15460,15460,0
|
|
20240318,164600,25185260,15460,15460,15460,15460,0
|
|
20240318,164500,25185260,15460,15460,15460,15460,0
|
|
20240318,164400,25185260,15460,15460,15460,15460,0
|
|
20240318,164300,25185260,15460,15460,15460,15460,0
|
|
20240318,164200,25185260,15460,15460,15460,15460,0
|
|
20240318,164100,25185260,15460,15460,15460,15460,0
|
|
20240318,164000,25185260,15460,15460,15460,15460,0
|
|
20240318,163900,25185260,15460,15460,15460,15460,0
|
|
20240318,163800,25185260,15460,15460,15460,15460,0
|
|
20240318,163700,25185260,15460,15460,15460,15460,0
|
|
20240318,163600,25185260,15460,15460,15460,15460,0
|
|
20240318,163500,25185260,15460,15460,15460,15460,0
|
|
20240318,163400,25185260,15460,15460,15460,15460,0
|
|
20240318,163300,25185260,15460,15460,15460,15460,3
|
|
20240318,163200,25185260,15460,15460,15460,15460,0
|
|
20240318,163100,25185260,15460,15460,15460,15460,0
|
|
20240318,163000,25185260,15460,15460,15460,15460,0
|
|
20240318,162900,25185260,15460,15460,15460,15460,0
|
|
20240318,162800,25185260,15460,15460,15460,15460,0
|
|
20240318,162700,25185260,15460,15460,15460,15460,0
|
|
20240318,162600,25185260,15460,15460,15460,15460,0
|
|
20240318,162500,25185260,15460,15460,15460,15460,0
|
|
20240318,162400,25185260,15460,15460,15460,15460,0
|
|
20240318,162300,25185260,15460,15460,15460,15460,0
|
|
20240318,162200,25185260,15460,15460,15460,15460,0
|
|
20240318,162100,25185260,15460,15460,15460,15460,0
|
|
20240318,162000,25185260,15460,15460,15460,15460,0
|
|
20240318,161900,25185260,15460,15460,15460,15460,0
|
|
20240318,161800,25185260,15460,15460,15460,15460,0
|
|
20240318,161700,25185260,15460,15460,15460,15460,0
|
|
20240318,161600,25185260,15460,15460,15460,15460,0
|
|
20240318,161500,25185260,15460,15460,15460,15460,0
|
|
20240318,161400,25185260,15460,15460,15460,15460,0
|
|
20240318,161300,25185260,15460,15460,15460,15460,0
|
|
20240318,161200,25185260,15460,15460,15460,15460,0
|
|
20240318,161100,25185260,15460,15460,15460,15460,0
|
|
20240318,161000,25185260,15460,15460,15460,15460,0
|
|
20240318,160900,25185260,15460,15460,15460,15460,0
|
|
20240318,160800,25185260,15460,15460,15460,15460,0
|
|
20240318,160700,25185260,15460,15460,15460,15460,0
|
|
20240318,160600,25185260,15460,15460,15460,15460,0
|
|
20240318,160500,25185260,15460,15460,15460,15460,0
|
|
20240318,160400,25185260,15460,15460,15460,15460,0
|
|
20240318,160300,25185260,15460,15460,15460,15460,3
|
|
20240318,160200,25185260,15460,15460,15460,15460,0
|
|
20240318,160100,25185260,15460,15460,15460,15460,0
|
|
20240318,160000,25185260,15460,15460,15460,15460,0
|
|
20240318,155900,25185260,15460,15460,15460,15460,0
|
|
20240318,155800,25185260,15460,15460,15460,15460,0
|
|
20240318,155700,25185260,15460,15460,15460,15460,0
|
|
20240318,155600,25185260,15460,15460,15460,15460,0
|
|
20240318,155500,25185260,15460,15460,15460,15460,0
|
|
20240318,155400,25185260,15460,15460,15460,15460,0
|
|
20240318,155300,25185260,15460,15460,15460,15460,0
|
|
20240318,155200,25185260,15460,15460,15460,15460,0
|
|
20240318,155100,25185260,15460,15460,15460,15460,0
|
|
20240318,155000,25185260,15460,15460,15460,15460,0
|
|
20240318,154900,25185260,15460,15460,15460,15460,0
|
|
20240318,154800,25185260,15460,15460,15460,15460,0
|
|
20240318,154700,25185260,15460,15460,15460,15460,0
|
|
20240318,154600,25185260,15460,15460,15460,15460,0
|
|
20240318,154500,25185260,15460,15460,15460,15460,0
|
|
20240318,154400,25185260,15460,15460,15460,15460,0
|
|
20240318,154300,25185260,15460,15460,15460,15460,0
|
|
20240318,154200,25185260,15460,15460,15460,15460,0
|
|
20240318,154100,25185260,15460,15460,15460,15460,0
|
|
20240318,154000,25185260,15460,15460,15460,15460,0
|
|
20240318,153900,25185260,15460,15460,15460,15460,0
|
|
20240318,153800,25185260,15460,15460,15460,15460,0
|
|
20240318,153700,25185260,15460,15460,15460,15460,0
|
|
20240318,153600,25185260,15460,15460,15460,15460,0
|
|
20240318,153500,25185260,15460,15460,15460,15460,0
|
|
20240318,153400,25185260,15460,15460,15460,15460,0
|
|
20240318,153300,25185260,15460,15460,15460,15460,3
|
|
20240318,153200,25185260,15460,15460,15460,15460,0
|
|
20240318,153100,25185260,15460,15460,15460,15460,0
|
|
20240318,153000,25185260,15460,15460,15460,15460,3
|
|
20240318,152900,25138880,15460,15460,15460,15460,0
|
|
20240318,152800,25138880,15460,15460,15460,15460,0
|
|
20240318,152700,25138880,15460,15460,15460,15460,0
|
|
20240318,152600,25138880,15460,15460,15460,15460,0
|
|
20240318,152500,25138880,15460,15460,15460,15460,0
|
|
20240318,152400,25138880,15460,15460,15460,15460,0
|
|
20240318,152300,25138880,15460,15460,15460,15460,0
|
|
20240318,152200,25138880,15460,15460,15460,15460,0
|
|
20240318,152100,25138880,15460,15460,15460,15460,0
|
|
20240318,152000,25138880,15460,15460,15460,15460,0
|
|
20240318,151900,25138880,15460,15460,15460,15460,0
|
|
20240318,151800,25138880,15460,15460,15460,15460,0
|
|
20240318,151700,25138880,15460,15460,15460,15460,5
|
|
20240318,151600,25061580,15390,15390,15390,15390,0
|
|
20240318,151500,25061580,15390,15390,15390,15390,0
|
|
20240318,151400,25061580,15390,15390,15390,15390,0
|
|
20240318,151300,25061580,15390,15390,15390,15390,0
|
|
20240318,151200,25061580,15390,15390,15390,15390,0
|
|
20240318,151100,25061580,15390,15390,15390,15390,0
|
|
20240318,151000,25061580,15390,15390,15390,15390,1
|
|
20240318,150900,25046190,15400,15400,15400,15400,0
|
|
20240318,150800,25046190,15400,15410,15410,15400,22
|
|
20240318,150700,24707240,15500,15500,15500,15500,0
|
|
20240318,150600,24707240,15500,15500,15500,15500,3
|
|
20240318,150500,24660740,15400,15400,15400,15400,0
|
|
20240318,150400,24660740,15400,15400,15400,15400,0
|
|
20240318,150300,24660740,15400,15400,15400,15400,0
|
|
20240318,150200,24660740,15400,15420,15420,15400,411
|
|
20240318,150100,18330590,15420,15420,15420,15420,0
|
|
20240318,150000,18330590,15420,15420,15420,15420,0
|
|
20240318,145900,18330590,15420,15420,15420,15420,0
|
|
20240318,145800,18330590,15420,15420,15420,15420,14
|
|
20240318,145700,18114710,15420,15420,15420,15420,0
|
|
20240318,145600,18114710,15420,15420,15420,15420,0
|
|
20240318,145500,18114710,15420,15420,15420,15420,47
|
|
20240318,145400,17389970,15420,15420,15420,15420,1
|
|
20240318,145300,17374550,15430,15430,15430,15430,37
|
|
20240318,145200,16803640,15440,15440,15440,15440,0
|
|
20240318,145100,16803640,15440,15440,15440,15440,0
|
|
20240318,145000,16803640,15440,15440,15440,15440,0
|
|
20240318,144900,16803640,15440,15440,15440,15440,0
|
|
20240318,144800,16803640,15440,15440,15440,15440,12
|
|
20240318,144700,16618360,15440,15440,15440,15440,0
|
|
20240318,144600,16618360,15440,15440,15440,15440,0
|
|
20240318,144500,16618360,15440,15440,15440,15440,18
|
|
20240318,144400,16340440,15450,15450,15450,15450,15
|
|
20240318,144300,16108690,15460,15460,15460,15460,0
|
|
20240318,144200,16108690,15460,15460,15460,15460,0
|
|
20240318,144100,16108690,15460,15460,15460,15460,0
|
|
20240318,144000,16108690,15460,15460,15460,15460,0
|
|
20240318,143900,16108690,15460,15460,15460,15460,0
|
|
20240318,143800,16108690,15460,15460,15460,15460,0
|
|
20240318,143700,16108690,15460,15460,15460,15460,30
|
|
20240318,143600,15644890,15460,15460,15460,15460,15
|
|
20240318,143500,15412990,15460,15460,15460,15460,0
|
|
20240318,143400,15412990,15460,15460,15460,15460,0
|
|
20240318,143300,15412990,15460,15460,15460,15460,0
|
|
20240318,143200,15412990,15460,15460,15460,15460,0
|
|
20240318,143100,15412990,15460,15460,15460,15460,0
|
|
20240318,143000,15412990,15460,15460,15460,15460,0
|
|
20240318,142900,15412990,15460,15460,15460,15460,0
|
|
20240318,142800,15412990,15460,15460,15460,15460,0
|
|
20240318,142700,15412990,15460,15460,15460,15460,0
|
|
20240318,142600,15412990,15460,15460,15460,15460,0
|
|
20240318,142500,15412990,15460,15460,15460,15460,0
|
|
20240318,142400,15412990,15460,15460,15460,15460,0
|
|
20240318,142300,15412990,15460,15460,15460,15460,0
|
|
20240318,142200,15412990,15460,15460,15460,15460,0
|
|
20240318,142100,15412990,15460,15460,15460,15460,0
|
|
20240318,142000,15412990,15460,15460,15460,15460,0
|
|
20240318,141900,15412990,15460,15460,15460,15460,0
|
|
20240318,141800,15412990,15460,15460,15460,15460,0
|
|
20240318,141700,15412990,15460,15460,15460,15460,0
|
|
20240318,141600,15412990,15460,15460,15460,15460,2
|
|
20240318,141500,15382070,15450,15450,15450,15450,2
|
|
20240318,141400,15351170,15460,15460,15460,15460,0
|
|
20240318,141300,15351170,15460,15460,15460,15460,0
|
|
20240318,141200,15351170,15460,15460,15460,15460,0
|
|
20240318,141100,15351170,15460,15460,15460,15460,0
|
|
20240318,141000,15351170,15460,15460,15460,15460,0
|
|
20240318,140900,15351170,15460,15460,15460,15460,0
|
|
20240318,140800,15351170,15460,15460,15460,15460,3
|
|
20240318,140700,15304790,15500,15500,15500,15500,0
|
|
20240318,140600,15304790,15500,15500,15500,15500,0
|
|
20240318,140500,15304790,15500,15500,15500,15500,0
|
|
20240318,140400,15304790,15500,15500,15500,15500,0
|
|
20240318,140300,15304790,15500,15500,15500,15500,0
|
|
20240318,140200,15304790,15500,15500,15500,15500,0
|
|
20240318,140100,15304790,15500,15500,15500,15500,0
|
|
20240318,140000,15304790,15500,15500,15500,15500,0
|
|
20240318,135900,15304790,15500,15500,15500,15500,0
|
|
20240318,135800,15304790,15500,15500,15500,15500,0
|
|
20240318,135700,15304790,15500,15500,15500,15500,0
|
|
20240318,135600,15304790,15500,15500,15500,15500,0
|
|
20240318,135500,15304790,15500,15500,15500,15500,1
|
|
20240318,135400,15289290,15500,15500,15500,15500,0
|
|
20240318,135300,15289290,15500,15500,15500,15500,0
|
|
20240318,135200,15289290,15500,15500,15500,15500,0
|
|
20240318,135100,15289290,15500,15500,15500,15500,0
|
|
20240318,135000,15289290,15500,15500,15500,15500,0
|
|
20240318,134900,15289290,15500,15500,15500,15500,0
|
|
20240318,134800,15289290,15500,15500,15500,15500,1
|
|
20240318,134700,15273790,15500,15500,15500,15500,1
|
|
20240318,134600,15258290,15500,15500,15500,15500,0
|
|
20240318,134500,15258290,15500,15500,15500,15500,0
|
|
20240318,134400,15258290,15500,15500,15500,15500,0
|
|
20240318,134300,15258290,15500,15500,15500,15500,0
|
|
20240318,134200,15258290,15500,15500,15500,15500,0
|
|
20240318,134100,15258290,15500,15500,15500,15500,0
|
|
20240318,134000,15258290,15500,15500,15500,15500,0
|
|
20240318,133900,15258290,15500,15500,15500,15500,0
|
|
20240318,133800,15258290,15500,15500,15500,15500,0
|
|
20240318,133700,15258290,15500,15500,15500,15500,0
|
|
20240318,133600,15258290,15500,15500,15500,15500,0
|
|
20240318,133500,15258290,15500,15500,15500,15500,0
|
|
20240318,133400,15258290,15500,15500,15500,15500,0
|
|
20240318,133300,15258290,15500,15500,15500,15500,0
|
|
20240318,133200,15258290,15500,15500,15500,15500,0
|
|
20240318,133100,15258290,15500,15500,15500,15500,0
|
|
20240318,133000,15258290,15500,15500,15500,15500,0
|
|
20240318,132900,15258290,15500,15500,15500,15500,0
|
|
20240318,132800,15258290,15500,15500,15500,15500,47
|
|
20240318,132700,14529790,15500,15500,15500,15500,0
|
|
20240318,132600,14529790,15500,15500,15500,15500,0
|
|
20240318,132500,14529790,15500,15500,15500,15500,0
|
|
20240318,132400,14529790,15500,15500,15500,15500,0
|
|
20240318,132300,14529790,15500,15500,15500,15500,0
|
|
20240318,132200,14529790,15500,15500,15500,15500,0
|
|
20240318,132100,14529790,15500,15500,15500,15500,0
|
|
20240318,132000,14529790,15500,15500,15500,15500,0
|
|
20240318,131900,14529790,15500,15500,15500,15500,0
|
|
20240318,131800,14529790,15500,15500,15500,15500,0
|
|
20240318,131700,14529790,15500,15500,15500,15500,0
|
|
20240318,131600,14529790,15500,15500,15500,15500,0
|
|
20240318,131500,14529790,15500,15500,15500,15500,0
|
|
20240318,131400,14529790,15500,15500,15500,15500,0
|
|
20240318,131300,14529790,15500,15500,15500,15500,0
|
|
20240318,131200,14529790,15500,15500,15500,15500,0
|
|
20240318,131100,14529790,15500,15500,15500,15500,0
|
|
20240318,131000,14529790,15500,15500,15500,15500,0
|
|
20240318,130900,14529790,15500,15500,15500,15500,0
|
|
20240318,130800,14529790,15500,15500,15500,15500,0
|
|
20240318,130700,14529790,15500,15500,15500,15500,0
|
|
20240318,130600,14529790,15500,15500,15500,15500,0
|
|
20240318,130500,14529790,15500,15500,15500,15500,0
|
|
20240318,130400,14529790,15500,15500,15500,15500,0
|
|
20240318,130300,14529790,15500,15500,15500,15500,0
|
|
20240318,130200,14529790,15500,15500,15500,15500,0
|
|
20240318,130100,14529790,15500,15500,15500,15500,0
|
|
20240318,130000,14529790,15500,15500,15500,15500,1
|
|
20240318,125900,14514290,15420,15420,15420,15420,0
|
|
20240318,125800,14514290,15420,15420,15420,15420,0
|
|
20240318,125700,14514290,15420,15420,15420,15420,0
|
|
20240318,125600,14514290,15420,15420,15420,15420,0
|
|
20240318,125500,14514290,15420,15420,15420,15420,0
|
|
20240318,125400,14514290,15420,15420,15420,15420,0
|
|
20240318,125300,14514290,15420,15420,15420,15420,0
|
|
20240318,125200,14514290,15420,15420,15420,15420,0
|
|
20240318,125100,14514290,15420,15420,15420,15420,0
|
|
20240318,125000,14514290,15420,15420,15420,15420,0
|
|
20240318,124900,14514290,15420,15420,15420,15420,0
|
|
20240318,124800,14514290,15420,15420,15420,15420,0
|
|
20240318,124700,14514290,15420,15420,15420,15420,0
|
|
20240318,124600,14514290,15420,15420,15420,15420,0
|
|
20240318,124500,14514290,15420,15430,15430,15420,72
|
|
20240318,124400,13403710,15430,15430,15430,15430,0
|
|
20240318,124300,13403710,15430,15450,15450,15430,95
|
|
20240318,124200,11937490,15500,15500,15500,15500,0
|
|
20240318,124100,11937490,15500,15500,15500,15500,0
|
|
20240318,124000,11937490,15500,15500,15500,15500,0
|
|
20240318,123900,11937490,15500,15500,15500,15500,0
|
|
20240318,123800,11937490,15500,15500,15500,15500,0
|
|
20240318,123700,11937490,15500,15500,15500,15500,0
|
|
20240318,123600,11937490,15500,15500,15500,15500,0
|
|
20240318,123500,11937490,15500,15500,15500,15500,0
|
|
20240318,123400,11937490,15500,15500,15500,15500,0
|
|
20240318,123300,11937490,15500,15500,15500,15500,0
|
|
20240318,123200,11937490,15500,15500,15500,15500,0
|
|
20240318,123100,11937490,15500,15500,15500,15500,0
|
|
20240318,123000,11937490,15500,15500,15500,15500,0
|
|
20240318,122900,11937490,15500,15500,15500,15500,0
|
|
20240318,122800,11937490,15500,15500,15500,15500,0
|
|
20240318,122700,11937490,15500,15500,15500,15500,20
|
|
20240318,122600,11627490,15460,15460,15460,15460,0
|
|
20240318,122500,11627490,15460,15460,15460,15460,0
|
|
20240318,122400,11627490,15460,15460,15460,15460,250
|
|
20240318,122300,7762490,15490,15490,15490,15490,0
|
|
20240318,122200,7762490,15490,15490,15490,15490,0
|
|
20240318,122100,7762490,15490,15490,15490,15490,0
|
|
20240318,122000,7762490,15490,15490,15490,15490,0
|
|
20240318,121900,7762490,15490,15490,15490,15490,0
|
|
20240318,121800,7762490,15490,15490,15490,15490,0
|
|
20240318,121700,7762490,15490,15490,15490,15490,0
|
|
20240318,121600,7762490,15490,15490,15490,15490,0
|
|
20240318,121500,7762490,15490,15490,15490,15490,0
|
|
20240318,121400,7762490,15490,15490,15490,15490,0
|
|
20240318,121300,7762490,15490,15490,15490,15490,0
|
|
20240318,121200,7762490,15490,15490,15490,15490,0
|
|
20240318,121100,7762490,15490,15490,15490,15490,0
|
|
20240318,121000,7762490,15490,15490,15490,15490,0
|
|
20240318,120900,7762490,15490,15490,15490,15490,0
|
|
20240318,120800,7762490,15490,15490,15490,15490,0
|
|
20240318,120700,7762490,15490,15490,15490,15490,0
|
|
20240318,120600,7762490,15490,15490,15490,15490,0
|
|
20240318,120500,7762490,15490,15490,15490,15490,0
|
|
20240318,120400,7762490,15490,15490,15490,15490,0
|
|
20240318,120300,7762490,15490,15490,15490,15490,0
|
|
20240318,120200,7762490,15490,15490,15490,15490,0
|
|
20240318,120100,7762490,15490,15490,15490,15490,0
|
|
20240318,120000,7762490,15490,15490,15490,15490,0
|
|
20240318,115900,7762490,15490,15490,15490,15490,2
|
|
20240318,115800,7731510,15490,15490,15490,15490,0
|
|
20240318,115700,7731510,15490,15490,15490,15490,0
|
|
20240318,115600,7731510,15490,15490,15490,15490,0
|
|
20240318,115500,7731510,15490,15490,15490,15490,0
|
|
20240318,115400,7731510,15490,15490,15490,15490,0
|
|
20240318,115300,7731510,15490,15490,15490,15490,0
|
|
20240318,115200,7731510,15490,15490,15490,15490,0
|
|
20240318,115100,7731510,15490,15490,15490,15490,0
|
|
20240318,115000,7731510,15490,15490,15490,15490,0
|
|
20240318,114900,7731510,15490,15490,15490,15490,0
|
|
20240318,114800,7731510,15490,15490,15490,15490,0
|
|
20240318,114700,7731510,15490,15490,15490,15490,0
|
|
20240318,114600,7731510,15490,15490,15490,15490,0
|
|
20240318,114500,7731510,15490,15490,15490,15490,0
|
|
20240318,114400,7731510,15490,15490,15490,15490,0
|
|
20240318,114300,7731510,15490,15490,15490,15490,0
|
|
20240318,114200,7731510,15490,15490,15490,15490,0
|
|
20240318,114100,7731510,15490,15490,15490,15490,0
|
|
20240318,114000,7731510,15490,15490,15490,15490,0
|
|
20240318,113900,7731510,15490,15460,15490,15460,5
|
|
20240318,113800,7654180,15460,15460,15460,15460,0
|
|
20240318,113700,7654180,15460,15460,15460,15460,0
|
|
20240318,113600,7654180,15460,15460,15460,15460,0
|
|
20240318,113500,7654180,15460,15460,15460,15460,0
|
|
20240318,113400,7654180,15460,15460,15460,15460,0
|
|
20240318,113300,7654180,15460,15460,15460,15460,0
|
|
20240318,113200,7654180,15460,15460,15460,15460,0
|
|
20240318,113100,7654180,15460,15460,15460,15460,0
|
|
20240318,113000,7654180,15460,15460,15460,15460,0
|
|
20240318,112900,7654180,15460,15460,15460,15460,0
|
|
20240318,112800,7654180,15460,15460,15460,15460,0
|
|
20240318,112700,7654180,15460,15460,15460,15460,0
|
|
20240318,112600,7654180,15460,15460,15460,15460,0
|
|
20240318,112500,7654180,15460,15460,15460,15460,0
|
|
20240318,112400,7654180,15460,15460,15460,15460,0
|
|
20240318,112300,7654180,15460,15460,15460,15460,0
|
|
20240318,112200,7654180,15460,15460,15460,15460,0
|
|
20240318,112100,7654180,15460,15460,15460,15460,0
|
|
20240318,112000,7654180,15460,15460,15460,15460,0
|
|
20240318,111900,7654180,15460,15460,15460,15460,0
|
|
20240318,111800,7654180,15460,15460,15460,15460,0
|
|
20240318,111700,7654180,15460,15460,15460,15460,0
|
|
20240318,111600,7654180,15460,15460,15460,15460,0
|
|
20240318,111500,7654180,15460,15460,15460,15460,0
|
|
20240318,111400,7654180,15460,15460,15460,15460,0
|
|
20240318,111300,7654180,15460,15460,15460,15460,0
|
|
20240318,111200,7654180,15460,15460,15460,15460,0
|
|
20240318,111100,7654180,15460,15460,15460,15460,2
|
|
20240318,111000,7623260,15420,15420,15420,15420,0
|
|
20240318,110900,7623260,15420,15420,15420,15420,0
|
|
20240318,110800,7623260,15420,15420,15420,15420,0
|
|
20240318,110700,7623260,15420,15420,15420,15420,0
|
|
20240318,110600,7623260,15420,15420,15420,15420,0
|
|
20240318,110500,7623260,15420,15420,15420,15420,0
|
|
20240318,110400,7623260,15420,15420,15420,15420,0
|
|
20240318,110300,7623260,15420,15420,15420,15420,0
|
|
20240318,110200,7623260,15420,15420,15420,15420,0
|
|
20240318,110100,7623260,15420,15420,15420,15420,0
|
|
20240318,110000,7623260,15420,15420,15420,15420,0
|
|
20240318,105900,7623260,15420,15420,15420,15420,0
|
|
20240318,105800,7623260,15420,15420,15420,15420,0
|
|
20240318,105700,7623260,15420,15420,15420,15420,0
|
|
20240318,105600,7623260,15420,15420,15420,15420,0
|
|
20240318,105500,7623260,15420,15420,15420,15420,0
|
|
20240318,105400,7623260,15420,15420,15420,15420,0
|
|
20240318,105300,7623260,15420,15420,15420,15420,0
|
|
20240318,105200,7623260,15420,15420,15420,15420,0
|
|
20240318,105100,7623260,15420,15420,15420,15420,0
|
|
20240318,105000,7623260,15420,15420,15420,15420,0
|
|
20240318,104900,7623260,15420,15420,15420,15420,0
|
|
20240318,104800,7623260,15420,15420,15420,15420,0
|
|
20240318,104700,7623260,15420,15420,15420,15420,13
|
|
20240318,104600,7422800,15420,15420,15420,15420,0
|
|
20240318,104500,7422800,15420,15420,15420,15420,0
|
|
20240318,104400,7422800,15420,15420,15420,15420,0
|
|
20240318,104300,7422800,15420,15420,15420,15420,0
|
|
20240318,104200,7422800,15420,15420,15420,15420,0
|
|
20240318,104100,7422800,15420,15420,15420,15420,1
|
|
20240318,104000,7407380,15410,15410,15410,15410,0
|
|
20240318,103900,7407380,15410,15410,15410,15410,75
|
|
20240318,103800,6251630,15410,15410,15410,15410,30
|
|
20240318,103700,5789330,15420,15420,15420,15420,0
|
|
20240318,103600,5789330,15420,15420,15420,15420,2
|
|
20240318,103500,5758490,15420,15420,15420,15420,100
|
|
20240318,103400,4216490,15420,15430,15430,15420,178
|
|
20240318,103300,1471470,15420,15420,15420,15420,0
|
|
20240318,103200,1471470,15420,15420,15420,15420,0
|
|
20240318,103100,1471470,15420,15420,15420,15420,0
|
|
20240318,103000,1471470,15420,15420,15420,15420,0
|
|
20240318,102900,1471470,15420,15420,15420,15420,0
|
|
20240318,102800,1471470,15420,15420,15420,15420,0
|
|
20240318,102700,1471470,15420,15420,15420,15420,0
|
|
20240318,102600,1471470,15420,15420,15420,15420,0
|
|
20240318,102500,1471470,15420,15420,15420,15420,0
|
|
20240318,102400,1471470,15420,15420,15420,15420,0
|
|
20240318,102300,1471470,15420,15420,15420,15420,0
|
|
20240318,102200,1471470,15420,15420,15420,15420,0
|
|
20240318,102100,1471470,15420,15420,15420,15420,0
|
|
20240318,102000,1471470,15420,15420,15420,15420,0
|
|
20240318,101900,1471470,15420,15420,15420,15420,0
|
|
20240318,101800,1471470,15420,15420,15420,15420,0
|
|
20240318,101700,1471470,15420,15420,15420,15420,0
|
|
20240318,101600,1471470,15420,15420,15420,15420,0
|
|
20240318,101500,1471470,15420,15480,15480,15420,11
|
|
20240318,101400,1301570,15500,15500,15500,15500,0
|
|
20240318,101300,1301570,15500,15500,15500,15500,0
|
|
20240318,101200,1301570,15500,15500,15500,15500,0
|
|
20240318,101100,1301570,15500,15500,15500,15500,0
|
|
20240318,101000,1301570,15500,15500,15500,15500,0
|
|
20240318,100900,1301570,15500,15500,15500,15500,0
|
|
20240318,100800,1301570,15500,15500,15500,15500,0
|
|
20240318,100700,1301570,15500,15500,15500,15500,0
|
|
20240318,100600,1301570,15500,15500,15500,15500,0
|
|
20240318,100500,1301570,15500,15500,15500,15500,0
|
|
20240318,100400,1301570,15500,15500,15500,15500,0
|
|
20240318,100300,1301570,15500,15500,15500,15500,0
|
|
20240318,100200,1301570,15500,15500,15500,15500,0
|
|
20240318,100100,1301570,15500,15500,15500,15500,2
|
|
20240318,100000,1270570,15500,15500,15500,15500,2
|
|
20240318,095900,1239570,15500,15500,15500,15500,0
|
|
20240318,095800,1239570,15500,15500,15500,15500,0
|
|
20240318,095700,1239570,15500,15500,15500,15500,0
|
|
20240318,095600,1239570,15500,15500,15500,15500,0
|
|
20240318,095500,1239570,15500,15500,15500,15500,0
|
|
20240318,095400,1239570,15500,15500,15500,15500,0
|
|
20240318,095300,1239570,15500,15500,15500,15500,0
|
|
20240318,095200,1239570,15500,15500,15500,15500,0
|
|
20240318,095100,1239570,15500,15500,15500,15500,0
|
|
20240318,095000,1239570,15500,15500,15500,15500,0
|
|
20240318,094900,1239570,15500,15500,15500,15500,0
|
|
20240318,094800,1239570,15500,15500,15500,15500,0
|
|
20240318,094700,1239570,15500,15500,15500,15500,0
|
|
20240318,094600,1239570,15500,15500,15500,15500,0
|
|
20240318,094500,1239570,15500,15500,15500,15500,0
|
|
20240318,094400,1239570,15500,15500,15500,15500,0
|
|
20240318,094300,1239570,15500,15500,15500,15500,0
|
|
20240318,094200,1239570,15500,15500,15500,15500,0
|
|
20240318,094100,1239570,15500,15500,15500,15500,0
|
|
20240318,094000,1239570,15500,15500,15500,15500,0
|
|
20240318,093900,1239570,15500,15500,15500,15500,0
|
|
20240318,093800,1239570,15500,15500,15500,15500,0
|
|
20240318,093700,1239570,15500,15500,15500,15500,0
|
|
20240318,093600,1239570,15500,15500,15500,15500,0
|
|
20240318,093500,1239570,15500,15500,15500,15500,0
|
|
20240318,093400,1239570,15500,15500,15500,15500,0
|
|
20240318,093300,1239570,15500,15500,15500,15500,0
|
|
20240318,093200,1239570,15500,15500,15500,15500,1
|
|
20240318,093100,1224070,15470,15480,15480,15470,15
|
|
20240318,093000,992000,15500,15500,15500,15500,35
|
|
20240318,092900,449500,15500,15500,15500,15500,0
|
|
20240318,092800,449500,15500,15500,15500,15500,15
|
|
20240318,092700,217000,15500,15500,15500,15500,0
|
|
20240318,092600,217000,15500,15500,15500,15500,0
|
|
20240318,092500,217000,15500,15500,15500,15500,0
|
|
20240318,092400,217000,15500,15500,15500,15500,0
|
|
20240318,092300,217000,15500,15500,15500,15500,0
|
|
20240318,092200,217000,15500,15500,15500,15500,0
|
|
20240318,092100,217000,15500,15500,15500,15500,0
|
|
20240318,092000,217000,15500,15500,15500,15500,0
|
|
20240318,091900,217000,15500,15500,15500,15500,0
|
|
20240318,091800,217000,15500,15500,15500,15500,0
|
|
20240318,091700,217000,15500,15500,15500,15500,0
|
|
20240318,091600,217000,15500,15500,15500,15500,0
|
|
20240318,091500,217000,15500,15500,15500,15500,0
|
|
20240318,091400,217000,15500,15500,15500,15500,0
|
|
20240318,091300,217000,15500,15500,15500,15500,0
|
|
20240318,091200,217000,15500,15500,15500,15500,0
|
|
20240318,091100,217000,15500,15500,15500,15500,0
|
|
20240318,091000,217000,15500,15500,15500,15500,0
|
|
20240318,090900,217000,15500,15500,15500,15500,0
|
|
20240318,090800,217000,15500,15500,15500,15500,0
|
|
20240318,090700,217000,15500,15500,15500,15500,0
|
|
20240318,090600,217000,15500,15500,15500,15500,0
|
|
20240318,090500,217000,15500,15500,15500,15500,0
|
|
20240318,090400,217000,15500,15500,15500,15500,3
|
|
20240318,090300,170500,15500,15500,15500,15500,0
|
|
20240318,090200,170500,15500,15500,15500,15500,0
|
|
20240318,090100,170500,15500,15500,15500,15500,0
|
|
20240318,090000,170500,15500,15500,15500,15500,11
|