606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,190300,12630510,15370,15370,15370,15370,8
|
|
20240319,190200,12630510,15370,15370,15370,15370,0
|
|
20240319,190100,12630510,15370,15370,15370,15370,0
|
|
20240319,190000,12630510,15370,15370,15370,15370,0
|
|
20240319,185900,12630510,15370,15370,15370,15370,0
|
|
20240319,185800,12630510,15370,15370,15370,15370,0
|
|
20240319,185700,12630510,15370,15370,15370,15370,0
|
|
20240319,185600,12630510,15370,15370,15370,15370,0
|
|
20240319,185500,12630510,15370,15370,15370,15370,0
|
|
20240319,185400,12630510,15370,15370,15370,15370,0
|
|
20240319,185300,12630510,15370,15370,15370,15370,0
|
|
20240319,185200,12630510,15370,15370,15370,15370,0
|
|
20240319,185100,12630510,15370,15370,15370,15370,0
|
|
20240319,185000,12630510,15370,15370,15370,15370,0
|
|
20240319,184900,12630510,15370,15370,15370,15370,0
|
|
20240319,184800,12630510,15370,15370,15370,15370,0
|
|
20240319,184700,12630510,15370,15370,15370,15370,0
|
|
20240319,184600,12630510,15370,15370,15370,15370,0
|
|
20240319,184500,12630510,15370,15370,15370,15370,0
|
|
20240319,184400,12630510,15370,15370,15370,15370,0
|
|
20240319,184300,12630510,15370,15370,15370,15370,0
|
|
20240319,184200,12630510,15370,15370,15370,15370,0
|
|
20240319,184100,12630510,15370,15370,15370,15370,0
|
|
20240319,184000,12630510,15370,15370,15370,15370,0
|
|
20240319,183900,12630510,15370,15370,15370,15370,0
|
|
20240319,183800,12630510,15370,15370,15370,15370,0
|
|
20240319,183700,12630510,15370,15370,15370,15370,0
|
|
20240319,183600,12630510,15370,15370,15370,15370,0
|
|
20240319,183500,12630510,15370,15370,15370,15370,0
|
|
20240319,183400,12630510,15370,15370,15370,15370,0
|
|
20240319,183300,12630510,15370,15370,15370,15370,8
|
|
20240319,183200,12630510,15370,15370,15370,15370,0
|
|
20240319,183100,12630510,15370,15370,15370,15370,0
|
|
20240319,183000,12630510,15370,15370,15370,15370,0
|
|
20240319,182900,12630510,15370,15370,15370,15370,0
|
|
20240319,182800,12630510,15370,15370,15370,15370,0
|
|
20240319,182700,12630510,15370,15370,15370,15370,0
|
|
20240319,182600,12630510,15370,15370,15370,15370,0
|
|
20240319,182500,12630510,15370,15370,15370,15370,0
|
|
20240319,182400,12630510,15370,15370,15370,15370,0
|
|
20240319,182300,12630510,15370,15370,15370,15370,0
|
|
20240319,182200,12630510,15370,15370,15370,15370,0
|
|
20240319,182100,12630510,15370,15370,15370,15370,0
|
|
20240319,182000,12630510,15370,15370,15370,15370,0
|
|
20240319,181900,12630510,15370,15370,15370,15370,0
|
|
20240319,181800,12630510,15370,15370,15370,15370,0
|
|
20240319,181700,12630510,15370,15370,15370,15370,0
|
|
20240319,181600,12630510,15370,15370,15370,15370,0
|
|
20240319,181500,12630510,15370,15370,15370,15370,0
|
|
20240319,181400,12630510,15370,15370,15370,15370,0
|
|
20240319,181300,12630510,15370,15370,15370,15370,0
|
|
20240319,181200,12630510,15370,15370,15370,15370,0
|
|
20240319,181100,12630510,15370,15370,15370,15370,0
|
|
20240319,181000,12630510,15370,15370,15370,15370,0
|
|
20240319,180900,12630510,15370,15370,15370,15370,0
|
|
20240319,180800,12630510,15370,15370,15370,15370,0
|
|
20240319,180700,12630510,15370,15370,15370,15370,0
|
|
20240319,180600,12630510,15370,15370,15370,15370,0
|
|
20240319,180500,12630510,15370,15370,15370,15370,0
|
|
20240319,180400,12630510,15370,15370,15370,15370,0
|
|
20240319,180300,12630510,15370,15370,15370,15370,8
|
|
20240319,180200,12630510,15370,15370,15370,15370,0
|
|
20240319,180100,12630510,15370,15370,15370,15370,0
|
|
20240319,180000,12630510,15370,15370,15370,15370,0
|
|
20240319,175900,12630510,15370,15370,15370,15370,0
|
|
20240319,175800,12630510,15370,15370,15370,15370,0
|
|
20240319,175700,12630510,15370,15370,15370,15370,0
|
|
20240319,175600,12630510,15370,15370,15370,15370,0
|
|
20240319,175500,12630510,15370,15370,15370,15370,0
|
|
20240319,175400,12630510,15370,15370,15370,15370,0
|
|
20240319,175300,12630510,15370,15370,15370,15370,0
|
|
20240319,175200,12630510,15370,15370,15370,15370,0
|
|
20240319,175100,12630510,15370,15370,15370,15370,0
|
|
20240319,175000,12630510,15370,15370,15370,15370,0
|
|
20240319,174900,12630510,15370,15370,15370,15370,0
|
|
20240319,174800,12630510,15370,15370,15370,15370,0
|
|
20240319,174700,12630510,15370,15370,15370,15370,0
|
|
20240319,174600,12630510,15370,15370,15370,15370,0
|
|
20240319,174500,12630510,15370,15370,15370,15370,0
|
|
20240319,174400,12630510,15370,15370,15370,15370,0
|
|
20240319,174300,12630510,15370,15370,15370,15370,0
|
|
20240319,174200,12630510,15370,15370,15370,15370,0
|
|
20240319,174100,12630510,15370,15370,15370,15370,0
|
|
20240319,174000,12630510,15370,15370,15370,15370,0
|
|
20240319,173900,12630510,15370,15370,15370,15370,0
|
|
20240319,173800,12630510,15370,15370,15370,15370,0
|
|
20240319,173700,12630510,15370,15370,15370,15370,0
|
|
20240319,173600,12630510,15370,15370,15370,15370,0
|
|
20240319,173500,12630510,15370,15370,15370,15370,0
|
|
20240319,173400,12630510,15370,15370,15370,15370,0
|
|
20240319,173300,12630510,15370,15370,15370,15370,8
|
|
20240319,173200,12630510,15370,15370,15370,15370,0
|
|
20240319,173100,12630510,15370,15370,15370,15370,0
|
|
20240319,173000,12630510,15370,15370,15370,15370,0
|
|
20240319,172900,12630510,15370,15370,15370,15370,0
|
|
20240319,172800,12630510,15370,15370,15370,15370,0
|
|
20240319,172700,12630510,15370,15370,15370,15370,0
|
|
20240319,172600,12630510,15370,15370,15370,15370,0
|
|
20240319,172500,12630510,15370,15370,15370,15370,0
|
|
20240319,172400,12630510,15370,15370,15370,15370,0
|
|
20240319,172300,12630510,15370,15370,15370,15370,0
|
|
20240319,172200,12630510,15370,15370,15370,15370,0
|
|
20240319,172100,12630510,15370,15370,15370,15370,0
|
|
20240319,172000,12630510,15370,15370,15370,15370,0
|
|
20240319,171900,12630510,15370,15370,15370,15370,0
|
|
20240319,171800,12630510,15370,15370,15370,15370,0
|
|
20240319,171700,12630510,15370,15370,15370,15370,0
|
|
20240319,171600,12630510,15370,15370,15370,15370,0
|
|
20240319,171500,12630510,15370,15370,15370,15370,0
|
|
20240319,171400,12630510,15370,15370,15370,15370,0
|
|
20240319,171300,12630510,15370,15370,15370,15370,0
|
|
20240319,171200,12630510,15370,15370,15370,15370,0
|
|
20240319,171100,12630510,15370,15370,15370,15370,0
|
|
20240319,171000,12630510,15370,15370,15370,15370,0
|
|
20240319,170900,12630510,15370,15370,15370,15370,0
|
|
20240319,170800,12630510,15370,15370,15370,15370,0
|
|
20240319,170700,12630510,15370,15370,15370,15370,0
|
|
20240319,170600,12630510,15370,15370,15370,15370,0
|
|
20240319,170500,12630510,15370,15370,15370,15370,0
|
|
20240319,170400,12630510,15370,15370,15370,15370,0
|
|
20240319,170300,12630510,15370,15370,15370,15370,8
|
|
20240319,170200,12630510,15370,15370,15370,15370,0
|
|
20240319,170100,12630510,15370,15370,15370,15370,0
|
|
20240319,170000,12630510,15370,15370,15370,15370,0
|
|
20240319,165900,12630510,15370,15370,15370,15370,0
|
|
20240319,165800,12630510,15370,15370,15370,15370,0
|
|
20240319,165700,12630510,15370,15370,15370,15370,0
|
|
20240319,165600,12630510,15370,15370,15370,15370,0
|
|
20240319,165500,12630510,15370,15370,15370,15370,0
|
|
20240319,165400,12630510,15370,15370,15370,15370,0
|
|
20240319,165300,12630510,15370,15370,15370,15370,0
|
|
20240319,165200,12630510,15370,15370,15370,15370,0
|
|
20240319,165100,12630510,15370,15370,15370,15370,0
|
|
20240319,165000,12630510,15370,15370,15370,15370,0
|
|
20240319,164900,12630510,15370,15370,15370,15370,0
|
|
20240319,164800,12630510,15370,15370,15370,15370,0
|
|
20240319,164700,12630510,15370,15370,15370,15370,0
|
|
20240319,164600,12630510,15370,15370,15370,15370,0
|
|
20240319,164500,12630510,15370,15370,15370,15370,0
|
|
20240319,164400,12630510,15370,15370,15370,15370,0
|
|
20240319,164300,12630510,15370,15370,15370,15370,0
|
|
20240319,164200,12630510,15370,15370,15370,15370,0
|
|
20240319,164100,12630510,15370,15370,15370,15370,0
|
|
20240319,164000,12630510,15370,15370,15370,15370,0
|
|
20240319,163900,12630510,15370,15370,15370,15370,0
|
|
20240319,163800,12630510,15370,15370,15370,15370,0
|
|
20240319,163700,12630510,15370,15370,15370,15370,0
|
|
20240319,163600,12630510,15370,15370,15370,15370,0
|
|
20240319,163500,12630510,15370,15370,15370,15370,0
|
|
20240319,163400,12630510,15370,15370,15370,15370,0
|
|
20240319,163300,12630510,15370,15370,15370,15370,8
|
|
20240319,163200,12630510,15370,15370,15370,15370,0
|
|
20240319,163100,12630510,15370,15370,15370,15370,0
|
|
20240319,163000,12630510,15370,15370,15370,15370,0
|
|
20240319,162900,12630510,15370,15370,15370,15370,0
|
|
20240319,162800,12630510,15370,15370,15370,15370,0
|
|
20240319,162700,12630510,15370,15370,15370,15370,0
|
|
20240319,162600,12630510,15370,15370,15370,15370,0
|
|
20240319,162500,12630510,15370,15370,15370,15370,0
|
|
20240319,162400,12630510,15370,15370,15370,15370,0
|
|
20240319,162300,12630510,15370,15370,15370,15370,0
|
|
20240319,162200,12630510,15370,15370,15370,15370,0
|
|
20240319,162100,12630510,15370,15370,15370,15370,0
|
|
20240319,162000,12630510,15370,15370,15370,15370,0
|
|
20240319,161900,12630510,15370,15370,15370,15370,0
|
|
20240319,161800,12630510,15370,15370,15370,15370,0
|
|
20240319,161700,12630510,15370,15370,15370,15370,0
|
|
20240319,161600,12630510,15370,15370,15370,15370,0
|
|
20240319,161500,12630510,15370,15370,15370,15370,0
|
|
20240319,161400,12630510,15370,15370,15370,15370,0
|
|
20240319,161300,12630510,15370,15370,15370,15370,0
|
|
20240319,161200,12630510,15370,15370,15370,15370,0
|
|
20240319,161100,12630510,15370,15370,15370,15370,0
|
|
20240319,161000,12630510,15370,15370,15370,15370,0
|
|
20240319,160900,12630510,15370,15370,15370,15370,0
|
|
20240319,160800,12630510,15370,15370,15370,15370,0
|
|
20240319,160700,12630510,15370,15370,15370,15370,0
|
|
20240319,160600,12630510,15370,15370,15370,15370,0
|
|
20240319,160500,12630510,15370,15370,15370,15370,0
|
|
20240319,160400,12630510,15370,15370,15370,15370,0
|
|
20240319,160300,12630510,15370,15370,15370,15370,8
|
|
20240319,160200,12630510,15370,15370,15370,15370,0
|
|
20240319,160100,12630510,15370,15370,15370,15370,0
|
|
20240319,160000,12630510,15370,15370,15370,15370,0
|
|
20240319,155900,12630510,15370,15370,15370,15370,0
|
|
20240319,155800,12630510,15370,15370,15370,15370,0
|
|
20240319,155700,12630510,15370,15370,15370,15370,0
|
|
20240319,155600,12630510,15370,15370,15370,15370,0
|
|
20240319,155500,12630510,15370,15370,15370,15370,0
|
|
20240319,155400,12630510,15370,15370,15370,15370,0
|
|
20240319,155300,12630510,15370,15370,15370,15370,0
|
|
20240319,155200,12630510,15370,15370,15370,15370,0
|
|
20240319,155100,12630510,15370,15370,15370,15370,0
|
|
20240319,155000,12630510,15370,15370,15370,15370,0
|
|
20240319,154900,12630510,15370,15370,15370,15370,0
|
|
20240319,154800,12630510,15370,15370,15370,15370,0
|
|
20240319,154700,12630510,15370,15370,15370,15370,0
|
|
20240319,154600,12630510,15370,15370,15370,15370,0
|
|
20240319,154500,12630510,15370,15370,15370,15370,0
|
|
20240319,154400,12630510,15370,15370,15370,15370,0
|
|
20240319,154300,12630510,15370,15370,15370,15370,0
|
|
20240319,154200,12630510,15370,15370,15370,15370,0
|
|
20240319,154100,12630510,15370,15370,15370,15370,0
|
|
20240319,154000,12630510,15370,15370,15370,15370,0
|
|
20240319,153900,12630510,15370,15370,15370,15370,0
|
|
20240319,153800,12630510,15370,15370,15370,15370,0
|
|
20240319,153700,12630510,15370,15370,15370,15370,0
|
|
20240319,153600,12630510,15370,15370,15370,15370,0
|
|
20240319,153500,12630510,15370,15370,15370,15370,0
|
|
20240319,153400,12630510,15370,15370,15370,15370,0
|
|
20240319,153300,12630510,15370,15370,15370,15370,8
|
|
20240319,153200,12630510,15370,15370,15370,15370,0
|
|
20240319,153100,12630510,15370,15370,15370,15370,0
|
|
20240319,153000,12630510,15370,15370,15370,15370,8
|
|
20240319,152900,12507550,15350,15350,15350,15350,0
|
|
20240319,152800,12507550,15350,15350,15350,15350,0
|
|
20240319,152700,12507550,15350,15350,15350,15350,0
|
|
20240319,152600,12507550,15350,15350,15350,15350,0
|
|
20240319,152500,12507550,15350,15350,15350,15350,0
|
|
20240319,152400,12507550,15350,15350,15350,15350,0
|
|
20240319,152300,12507550,15350,15350,15350,15350,0
|
|
20240319,152200,12507550,15350,15350,15350,15350,0
|
|
20240319,152100,12507550,15350,15350,15350,15350,0
|
|
20240319,152000,12507550,15350,15350,15350,15350,0
|
|
20240319,151900,12507550,15350,15380,15380,15350,46
|
|
20240319,151800,11800710,15370,15370,15370,15370,0
|
|
20240319,151700,11800710,15370,15370,15370,15370,0
|
|
20240319,151600,11800710,15370,15370,15370,15370,0
|
|
20240319,151500,11800710,15370,15370,15370,15370,0
|
|
20240319,151400,11800710,15370,15370,15370,15370,0
|
|
20240319,151300,11800710,15370,15370,15370,15370,0
|
|
20240319,151200,11800710,15370,15370,15370,15370,0
|
|
20240319,151100,11800710,15370,15370,15370,15370,0
|
|
20240319,151000,11800710,15370,15370,15370,15370,1
|
|
20240319,150900,11785340,15370,15370,15370,15370,0
|
|
20240319,150800,11785340,15370,15370,15370,15370,0
|
|
20240319,150700,11785340,15370,15370,15370,15370,0
|
|
20240319,150600,11785340,15370,15370,15370,15370,0
|
|
20240319,150500,11785340,15370,15370,15370,15370,0
|
|
20240319,150400,11785340,15370,15370,15370,15370,0
|
|
20240319,150300,11785340,15370,15380,15380,15370,43
|
|
20240319,150200,11124100,15380,15380,15380,15380,0
|
|
20240319,150100,11124100,15380,15380,15380,15380,0
|
|
20240319,150000,11124100,15380,15380,15380,15380,0
|
|
20240319,145900,11124100,15380,15380,15380,15380,0
|
|
20240319,145800,11124100,15380,15420,15420,15380,3
|
|
20240319,145700,11077880,15420,15420,15420,15420,0
|
|
20240319,145600,11077880,15420,15420,15420,15420,0
|
|
20240319,145500,11077880,15420,15420,15420,15420,0
|
|
20240319,145400,11077880,15420,15420,15420,15420,0
|
|
20240319,145300,11077880,15420,15420,15420,15420,0
|
|
20240319,145200,11077880,15420,15420,15420,15420,0
|
|
20240319,145100,11077880,15420,15420,15420,15420,0
|
|
20240319,145000,11077880,15420,15420,15420,15420,0
|
|
20240319,144900,11077880,15420,15420,15420,15420,0
|
|
20240319,144800,11077880,15420,15420,15420,15420,0
|
|
20240319,144700,11077880,15420,15420,15420,15420,0
|
|
20240319,144600,11077880,15420,15420,15420,15420,1
|
|
20240319,144500,11062460,15420,15420,15420,15420,0
|
|
20240319,144400,11062460,15420,15420,15420,15420,0
|
|
20240319,144300,11062460,15420,15420,15420,15420,0
|
|
20240319,144200,11062460,15420,15420,15420,15420,0
|
|
20240319,144100,11062460,15420,15420,15420,15420,0
|
|
20240319,144000,11062460,15420,15420,15420,15420,0
|
|
20240319,143900,11062460,15420,15420,15420,15420,0
|
|
20240319,143800,11062460,15420,15420,15420,15420,0
|
|
20240319,143700,11062460,15420,15420,15420,15420,0
|
|
20240319,143600,11062460,15420,15420,15420,15420,0
|
|
20240319,143500,11062460,15420,15420,15420,15420,0
|
|
20240319,143400,11062460,15420,15420,15420,15420,0
|
|
20240319,143300,11062460,15420,15420,15420,15420,0
|
|
20240319,143200,11062460,15420,15420,15420,15420,0
|
|
20240319,143100,11062460,15420,15420,15420,15420,0
|
|
20240319,143000,11062460,15420,15420,15420,15420,0
|
|
20240319,142900,11062460,15420,15420,15420,15420,0
|
|
20240319,142800,11062460,15420,15420,15420,15420,0
|
|
20240319,142700,11062460,15420,15420,15420,15420,0
|
|
20240319,142600,11062460,15420,15420,15420,15420,0
|
|
20240319,142500,11062460,15420,15420,15420,15420,0
|
|
20240319,142400,11062460,15420,15420,15420,15420,0
|
|
20240319,142300,11062460,15420,15420,15420,15420,0
|
|
20240319,142200,11062460,15420,15420,15420,15420,0
|
|
20240319,142100,11062460,15420,15420,15420,15420,0
|
|
20240319,142000,11062460,15420,15420,15420,15420,0
|
|
20240319,141900,11062460,15420,15420,15420,15420,0
|
|
20240319,141800,11062460,15420,15420,15420,15420,0
|
|
20240319,141700,11062460,15420,15420,15420,15420,0
|
|
20240319,141600,11062460,15420,15420,15420,15420,0
|
|
20240319,141500,11062460,15420,15420,15420,15420,3
|
|
20240319,141400,11016200,15420,15420,15420,15420,0
|
|
20240319,141300,11016200,15420,15420,15420,15420,0
|
|
20240319,141200,11016200,15420,15420,15420,15420,0
|
|
20240319,141100,11016200,15420,15420,15420,15420,0
|
|
20240319,141000,11016200,15420,15420,15420,15420,0
|
|
20240319,140900,11016200,15420,15420,15420,15420,0
|
|
20240319,140800,11016200,15420,15390,15420,15390,50
|
|
20240319,140700,10246120,15420,15420,15420,15420,0
|
|
20240319,140600,10246120,15420,15420,15420,15420,0
|
|
20240319,140500,10246120,15420,15420,15420,15420,0
|
|
20240319,140400,10246120,15420,15420,15420,15420,0
|
|
20240319,140300,10246120,15420,15420,15420,15420,0
|
|
20240319,140200,10246120,15420,15420,15420,15420,0
|
|
20240319,140100,10246120,15420,15420,15420,15420,0
|
|
20240319,140000,10246120,15420,15420,15420,15420,15
|
|
20240319,135900,10014820,15420,15420,15420,15420,0
|
|
20240319,135800,10014820,15420,15420,15420,15420,0
|
|
20240319,135700,10014820,15420,15420,15420,15420,0
|
|
20240319,135600,10014820,15420,15420,15420,15420,0
|
|
20240319,135500,10014820,15420,15420,15420,15420,0
|
|
20240319,135400,10014820,15420,15420,15420,15420,0
|
|
20240319,135300,10014820,15420,15420,15420,15420,0
|
|
20240319,135200,10014820,15420,15420,15420,15420,0
|
|
20240319,135100,10014820,15420,15420,15420,15420,0
|
|
20240319,135000,10014820,15420,15420,15420,15420,0
|
|
20240319,134900,10014820,15420,15420,15420,15420,0
|
|
20240319,134800,10014820,15420,15420,15420,15420,0
|
|
20240319,134700,10014820,15420,15420,15420,15420,0
|
|
20240319,134600,10014820,15420,15420,15420,15420,0
|
|
20240319,134500,10014820,15420,15420,15420,15420,0
|
|
20240319,134400,10014820,15420,15420,15420,15420,0
|
|
20240319,134300,10014820,15420,15420,15420,15420,0
|
|
20240319,134200,10014820,15420,15420,15420,15420,0
|
|
20240319,134100,10014820,15420,15420,15420,15420,0
|
|
20240319,134000,10014820,15420,15420,15420,15420,0
|
|
20240319,133900,10014820,15420,15420,15420,15420,0
|
|
20240319,133800,10014820,15420,15420,15420,15420,0
|
|
20240319,133700,10014820,15420,15420,15420,15420,0
|
|
20240319,133600,10014820,15420,15420,15420,15420,0
|
|
20240319,133500,10014820,15420,15420,15420,15420,0
|
|
20240319,133400,10014820,15420,15420,15420,15420,0
|
|
20240319,133300,10014820,15420,15420,15420,15420,0
|
|
20240319,133200,10014820,15420,15420,15420,15420,0
|
|
20240319,133100,10014820,15420,15420,15420,15420,0
|
|
20240319,133000,10014820,15420,15420,15420,15420,0
|
|
20240319,132900,10014820,15420,15420,15420,15420,0
|
|
20240319,132800,10014820,15420,15420,15420,15420,0
|
|
20240319,132700,10014820,15420,15420,15420,15420,0
|
|
20240319,132600,10014820,15420,15420,15420,15420,0
|
|
20240319,132500,10014820,15420,15420,15420,15420,0
|
|
20240319,132400,10014820,15420,15420,15420,15420,1
|
|
20240319,132300,9999400,15370,15390,15390,15370,12
|
|
20240319,132200,9814820,15420,15420,15420,15420,0
|
|
20240319,132100,9814820,15420,15420,15420,15420,0
|
|
20240319,132000,9814820,15420,15420,15420,15420,0
|
|
20240319,131900,9814820,15420,15420,15420,15420,0
|
|
20240319,131800,9814820,15420,15420,15420,15420,20
|
|
20240319,131700,9506420,15400,15400,15400,15400,0
|
|
20240319,131600,9506420,15400,15400,15400,15400,0
|
|
20240319,131500,9506420,15400,15400,15400,15400,0
|
|
20240319,131400,9506420,15400,15400,15400,15400,0
|
|
20240319,131300,9506420,15400,15400,15400,15400,0
|
|
20240319,131200,9506420,15400,15400,15400,15400,0
|
|
20240319,131100,9506420,15400,15400,15400,15400,0
|
|
20240319,131000,9506420,15400,15400,15400,15400,0
|
|
20240319,130900,9506420,15400,15400,15400,15400,2
|
|
20240319,130800,9475620,15420,15420,15420,15420,0
|
|
20240319,130700,9475620,15420,15420,15420,15420,0
|
|
20240319,130600,9475620,15420,15420,15420,15420,0
|
|
20240319,130500,9475620,15420,15420,15420,15420,0
|
|
20240319,130400,9475620,15420,15420,15420,15420,0
|
|
20240319,130300,9475620,15420,15420,15420,15420,0
|
|
20240319,130200,9475620,15420,15420,15420,15420,0
|
|
20240319,130100,9475620,15420,15420,15420,15420,0
|
|
20240319,130000,9475620,15420,15420,15420,15420,1
|
|
20240319,125900,9460200,15420,15420,15420,15420,0
|
|
20240319,125800,9460200,15420,15420,15420,15420,0
|
|
20240319,125700,9460200,15420,15420,15420,15420,0
|
|
20240319,125600,9460200,15420,15420,15420,15420,0
|
|
20240319,125500,9460200,15420,15420,15420,15420,0
|
|
20240319,125400,9460200,15420,15420,15420,15420,0
|
|
20240319,125300,9460200,15420,15420,15420,15420,0
|
|
20240319,125200,9460200,15420,15420,15420,15420,1
|
|
20240319,125100,9444780,15420,15420,15420,15420,0
|
|
20240319,125000,9444780,15420,15420,15420,15420,0
|
|
20240319,124900,9444780,15420,15420,15420,15420,3
|
|
20240319,124800,9398520,15420,15420,15420,15420,0
|
|
20240319,124700,9398520,15420,15420,15420,15420,0
|
|
20240319,124600,9398520,15420,15420,15420,15420,0
|
|
20240319,124500,9398520,15420,15420,15420,15420,0
|
|
20240319,124400,9398520,15420,15420,15420,15420,0
|
|
20240319,124300,9398520,15420,15420,15420,15420,0
|
|
20240319,124200,9398520,15420,15420,15420,15420,0
|
|
20240319,124100,9398520,15420,15420,15420,15420,0
|
|
20240319,124000,9398520,15420,15420,15420,15420,0
|
|
20240319,123900,9398520,15420,15420,15420,15420,0
|
|
20240319,123800,9398520,15420,15420,15420,15420,0
|
|
20240319,123700,9398520,15420,15420,15420,15420,0
|
|
20240319,123600,9398520,15420,15420,15420,15420,0
|
|
20240319,123500,9398520,15420,15420,15420,15420,0
|
|
20240319,123400,9398520,15420,15420,15420,15420,0
|
|
20240319,123300,9398520,15420,15420,15420,15420,0
|
|
20240319,123200,9398520,15420,15420,15420,15420,0
|
|
20240319,123100,9398520,15420,15420,15420,15420,0
|
|
20240319,123000,9398520,15420,15420,15420,15420,0
|
|
20240319,122900,9398520,15420,15420,15420,15420,0
|
|
20240319,122800,9398520,15420,15420,15420,15420,0
|
|
20240319,122700,9398520,15420,15420,15420,15420,0
|
|
20240319,122600,9398520,15420,15420,15420,15420,1
|
|
20240319,122500,9383100,15420,15420,15420,15420,0
|
|
20240319,122400,9383100,15420,15420,15420,15420,0
|
|
20240319,122300,9383100,15420,15420,15420,15420,0
|
|
20240319,122200,9383100,15420,15420,15420,15420,0
|
|
20240319,122100,9383100,15420,15420,15420,15420,0
|
|
20240319,122000,9383100,15420,15420,15420,15420,0
|
|
20240319,121900,9383100,15420,15420,15420,15420,0
|
|
20240319,121800,9383100,15420,15420,15420,15420,0
|
|
20240319,121700,9383100,15420,15420,15420,15420,0
|
|
20240319,121600,9383100,15420,15420,15420,15420,0
|
|
20240319,121500,9383100,15420,15420,15420,15420,0
|
|
20240319,121400,9383100,15420,15420,15420,15420,0
|
|
20240319,121300,9383100,15420,15420,15420,15420,0
|
|
20240319,121200,9383100,15420,15420,15420,15420,0
|
|
20240319,121100,9383100,15420,15420,15420,15420,0
|
|
20240319,121000,9383100,15420,15420,15420,15420,0
|
|
20240319,120900,9383100,15420,15420,15420,15420,1
|
|
20240319,120800,9367680,15410,15410,15410,15410,0
|
|
20240319,120700,9367680,15410,15420,15420,15410,3
|
|
20240319,120600,9321440,15410,15410,15410,15410,0
|
|
20240319,120500,9321440,15410,15410,15410,15410,0
|
|
20240319,120400,9321440,15410,15410,15410,15410,0
|
|
20240319,120300,9321440,15410,15410,15410,15410,0
|
|
20240319,120200,9321440,15410,15410,15410,15410,0
|
|
20240319,120100,9321440,15410,15410,15410,15410,0
|
|
20240319,120000,9321440,15410,15410,15410,15410,0
|
|
20240319,115900,9321440,15410,15410,15410,15410,0
|
|
20240319,115800,9321440,15410,15410,15410,15410,0
|
|
20240319,115700,9321440,15410,15410,15410,15410,0
|
|
20240319,115600,9321440,15410,15410,15410,15410,0
|
|
20240319,115500,9321440,15410,15410,15410,15410,0
|
|
20240319,115400,9321440,15410,15410,15410,15410,0
|
|
20240319,115300,9321440,15410,15410,15410,15410,0
|
|
20240319,115200,9321440,15410,15410,15410,15410,0
|
|
20240319,115100,9321440,15410,15410,15410,15410,0
|
|
20240319,115000,9321440,15410,15410,15410,15410,0
|
|
20240319,114900,9321440,15410,15410,15410,15410,0
|
|
20240319,114800,9321440,15410,15410,15410,15410,0
|
|
20240319,114700,9321440,15410,15410,15410,15410,0
|
|
20240319,114600,9321440,15410,15410,15410,15410,0
|
|
20240319,114500,9321440,15410,15410,15410,15410,0
|
|
20240319,114400,9321440,15410,15410,15410,15410,0
|
|
20240319,114300,9321440,15410,15410,15410,15410,0
|
|
20240319,114200,9321440,15410,15410,15410,15410,0
|
|
20240319,114100,9321440,15410,15410,15410,15410,0
|
|
20240319,114000,9321440,15410,15410,15410,15410,0
|
|
20240319,113900,9321440,15410,15410,15410,15410,0
|
|
20240319,113800,9321440,15410,15410,15410,15410,0
|
|
20240319,113700,9321440,15410,15410,15410,15410,0
|
|
20240319,113600,9321440,15410,15410,15410,15410,0
|
|
20240319,113500,9321440,15410,15410,15410,15410,0
|
|
20240319,113400,9321440,15410,15410,15410,15410,0
|
|
20240319,113300,9321440,15410,15410,15410,15410,0
|
|
20240319,113200,9321440,15410,15410,15410,15410,0
|
|
20240319,113100,9321440,15410,15410,15410,15410,3
|
|
20240319,113000,9275210,15420,15420,15420,15420,0
|
|
20240319,112900,9275210,15420,15420,15420,15420,10
|
|
20240319,112800,9121010,15410,15410,15410,15410,0
|
|
20240319,112700,9121010,15410,15410,15410,15410,0
|
|
20240319,112600,9121010,15410,15410,15410,15410,0
|
|
20240319,112500,9121010,15410,15410,15410,15410,0
|
|
20240319,112400,9121010,15410,15410,15410,15410,0
|
|
20240319,112300,9121010,15410,15410,15410,15410,0
|
|
20240319,112200,9121010,15410,15410,15410,15410,0
|
|
20240319,112100,9121010,15410,15410,15410,15410,0
|
|
20240319,112000,9121010,15410,15410,15410,15410,0
|
|
20240319,111900,9121010,15410,15410,15410,15410,0
|
|
20240319,111800,9121010,15410,15410,15410,15410,0
|
|
20240319,111700,9121010,15410,15410,15410,15410,0
|
|
20240319,111600,9121010,15410,15410,15410,15410,0
|
|
20240319,111500,9121010,15410,15410,15410,15410,0
|
|
20240319,111400,9121010,15410,15410,15410,15410,0
|
|
20240319,111300,9121010,15410,15410,15410,15410,0
|
|
20240319,111200,9121010,15410,15410,15410,15410,0
|
|
20240319,111100,9121010,15410,15410,15410,15410,0
|
|
20240319,111000,9121010,15410,15410,15410,15410,0
|
|
20240319,110900,9121010,15410,15410,15410,15410,0
|
|
20240319,110800,9121010,15410,15410,15410,15410,0
|
|
20240319,110700,9121010,15410,15410,15410,15410,0
|
|
20240319,110600,9121010,15410,15410,15410,15410,0
|
|
20240319,110500,9121010,15410,15410,15410,15410,1
|
|
20240319,110400,9105600,15420,15420,15420,15420,0
|
|
20240319,110300,9105600,15420,15420,15420,15420,0
|
|
20240319,110200,9105600,15420,15420,15420,15420,0
|
|
20240319,110100,9105600,15420,15420,15420,15420,0
|
|
20240319,110000,9105600,15420,15420,15420,15420,0
|
|
20240319,105900,9105600,15420,15420,15420,15420,0
|
|
20240319,105800,9105600,15420,15420,15420,15420,0
|
|
20240319,105700,9105600,15420,15420,15420,15420,0
|
|
20240319,105600,9105600,15420,15420,15420,15420,0
|
|
20240319,105500,9105600,15420,15420,15420,15420,0
|
|
20240319,105400,9105600,15420,15360,15420,15310,140
|
|
20240319,105300,6959410,15420,15420,15420,15420,0
|
|
20240319,105200,6959410,15420,15420,15420,15420,0
|
|
20240319,105100,6959410,15420,15420,15420,15420,0
|
|
20240319,105000,6959410,15420,15420,15420,15420,0
|
|
20240319,104900,6959410,15420,15420,15420,15420,0
|
|
20240319,104800,6959410,15420,15420,15420,15420,0
|
|
20240319,104700,6959410,15420,15420,15420,15420,0
|
|
20240319,104600,6959410,15420,15420,15420,15420,0
|
|
20240319,104500,6959410,15420,15420,15420,15420,0
|
|
20240319,104400,6959410,15420,15420,15420,15420,4
|
|
20240319,104300,6897730,15360,15360,15360,15360,1
|
|
20240319,104200,6882370,15350,15350,15350,15350,0
|
|
20240319,104100,6882370,15350,15350,15350,15350,0
|
|
20240319,104000,6882370,15350,15350,15350,15350,0
|
|
20240319,103900,6882370,15350,15350,15350,15350,0
|
|
20240319,103800,6882370,15350,15350,15350,15350,21
|
|
20240319,103700,6560020,15350,15350,15350,15350,0
|
|
20240319,103600,6560020,15350,15350,15350,15350,0
|
|
20240319,103500,6560020,15350,15350,15350,15350,22
|
|
20240319,103400,6222320,15350,15350,15350,15350,50
|
|
20240319,103300,5454820,15350,15340,15350,15340,2
|
|
20240319,103200,5424130,15340,15340,15340,15340,0
|
|
20240319,103100,5424130,15340,15340,15340,15340,21
|
|
20240319,103000,5101990,15340,15370,15370,15340,101
|
|
20240319,102900,3550410,15470,15470,15470,15470,0
|
|
20240319,102800,3550410,15470,15470,15470,15470,1
|
|
20240319,102700,3534940,15370,15370,15370,15370,0
|
|
20240319,102600,3534940,15370,15370,15370,15370,58
|
|
20240319,102500,2643480,15370,15370,15370,15370,1
|
|
20240319,102400,2628110,15370,15360,15370,15360,4
|
|
20240319,102300,2566650,15370,15370,15370,15370,4
|
|
20240319,102200,2505170,15370,15370,15370,15370,14
|
|
20240319,102100,2289990,15490,15490,15490,15490,0
|
|
20240319,102000,2289990,15490,15490,15490,15490,0
|
|
20240319,101900,2289990,15490,15490,15490,15490,0
|
|
20240319,101800,2289990,15490,15490,15490,15490,0
|
|
20240319,101700,2289990,15490,15490,15490,15490,0
|
|
20240319,101600,2289990,15490,15490,15490,15490,0
|
|
20240319,101500,2289990,15490,15490,15490,15490,0
|
|
20240319,101400,2289990,15490,15490,15490,15490,0
|
|
20240319,101300,2289990,15490,15490,15490,15490,0
|
|
20240319,101200,2289990,15490,15490,15490,15490,0
|
|
20240319,101100,2289990,15490,15490,15490,15490,0
|
|
20240319,101000,2289990,15490,15490,15490,15490,0
|
|
20240319,100900,2289990,15490,15490,15490,15490,0
|
|
20240319,100800,2289990,15490,15490,15490,15490,0
|
|
20240319,100700,2289990,15490,15490,15490,15490,0
|
|
20240319,100600,2289990,15490,15490,15490,15490,0
|
|
20240319,100500,2289990,15490,15490,15490,15490,0
|
|
20240319,100400,2289990,15490,15490,15490,15490,0
|
|
20240319,100300,2289990,15490,15490,15490,15490,0
|
|
20240319,100200,2289990,15490,15490,15490,15490,0
|
|
20240319,100100,2289990,15490,15490,15490,15490,0
|
|
20240319,100000,2289990,15490,15490,15490,15490,1
|
|
20240319,095900,2274500,15450,15450,15450,15450,1
|
|
20240319,095800,2259050,15490,15490,15490,15490,0
|
|
20240319,095700,2259050,15490,15490,15490,15490,0
|
|
20240319,095600,2259050,15490,15490,15490,15490,0
|
|
20240319,095500,2259050,15490,15490,15490,15490,0
|
|
20240319,095400,2259050,15490,15490,15490,15490,0
|
|
20240319,095300,2259050,15490,15490,15490,15490,0
|
|
20240319,095200,2259050,15490,15490,15490,15490,0
|
|
20240319,095100,2259050,15490,15490,15490,15490,3
|
|
20240319,095000,2212580,15370,15370,15370,15370,0
|
|
20240319,094900,2212580,15370,15370,15370,15370,0
|
|
20240319,094800,2212580,15370,15370,15370,15370,0
|
|
20240319,094700,2212580,15370,15370,15370,15370,0
|
|
20240319,094600,2212580,15370,15370,15370,15370,7
|
|
20240319,094500,2104990,15530,15530,15530,15530,0
|
|
20240319,094400,2104990,15530,15530,15530,15530,0
|
|
20240319,094300,2104990,15530,15530,15530,15530,0
|
|
20240319,094200,2104990,15530,15530,15530,15530,0
|
|
20240319,094100,2104990,15530,15530,15530,15530,0
|
|
20240319,094000,2104990,15530,15530,15530,15530,0
|
|
20240319,093900,2104990,15530,15530,15530,15530,0
|
|
20240319,093800,2104990,15530,15530,15530,15530,0
|
|
20240319,093700,2104990,15530,15530,15530,15530,0
|
|
20240319,093600,2104990,15530,15530,15530,15530,0
|
|
20240319,093500,2104990,15530,15530,15530,15530,0
|
|
20240319,093400,2104990,15530,15530,15530,15530,0
|
|
20240319,093300,2104990,15530,15530,15530,15530,0
|
|
20240319,093200,2104990,15530,15530,15530,15530,0
|
|
20240319,093100,2104990,15530,15530,15530,15530,0
|
|
20240319,093000,2104990,15530,15530,15530,15530,0
|
|
20240319,092900,2104990,15530,15530,15530,15530,0
|
|
20240319,092800,2104990,15530,15530,15530,15530,0
|
|
20240319,092700,2104990,15530,15530,15530,15530,0
|
|
20240319,092600,2104990,15530,15530,15530,15530,0
|
|
20240319,092500,2104990,15530,15530,15530,15530,0
|
|
20240319,092400,2104990,15530,15530,15530,15530,0
|
|
20240319,092300,2104990,15530,15530,15530,15530,0
|
|
20240319,092200,2104990,15530,15530,15530,15530,0
|
|
20240319,092100,2104990,15530,15530,15530,15530,0
|
|
20240319,092000,2104990,15530,15530,15530,15530,0
|
|
20240319,091900,2104990,15530,15530,15530,15530,0
|
|
20240319,091800,2104990,15530,15460,15530,15340,105
|
|
20240319,091700,480540,15540,15540,15540,15540,0
|
|
20240319,091600,480540,15540,15540,15540,15540,0
|
|
20240319,091500,480540,15540,15540,15540,15540,14
|
|
20240319,091400,262980,15540,15540,15540,15540,0
|
|
20240319,091300,262980,15540,15540,15540,15540,1
|
|
20240319,091200,247440,15540,15540,15540,15540,0
|
|
20240319,091100,247440,15540,15540,15540,15540,0
|
|
20240319,091000,247440,15540,15540,15540,15540,2
|
|
20240319,090900,216360,15540,15540,15540,15540,1
|
|
20240319,090800,200820,15540,15540,15540,15540,0
|
|
20240319,090700,200820,15540,15540,15540,15540,1
|
|
20240319,090600,185280,15400,15400,15400,15400,0
|
|
20240319,090500,185280,15400,15400,15400,15400,0
|
|
20240319,090400,185280,15400,15430,15430,15400,10
|
|
20240319,090300,31160,15580,15580,15580,15580,0
|
|
20240319,090200,31160,15580,15580,15580,15580,0
|
|
20240319,090100,31160,15580,15580,15580,15580,0
|
|
20240319,090000,31160,15580,15580,15580,15580,2
|