606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,190300,24786950,15300,15300,15300,15300,18
|
|
20240320,190200,24786950,15300,15300,15300,15300,0
|
|
20240320,190100,24786950,15300,15300,15300,15300,0
|
|
20240320,190000,24786950,15300,15300,15300,15300,0
|
|
20240320,185900,24786950,15300,15300,15300,15300,0
|
|
20240320,185800,24786950,15300,15300,15300,15300,0
|
|
20240320,185700,24786950,15300,15300,15300,15300,0
|
|
20240320,185600,24786950,15300,15300,15300,15300,0
|
|
20240320,185500,24786950,15300,15300,15300,15300,0
|
|
20240320,185400,24786950,15300,15300,15300,15300,0
|
|
20240320,185300,24786950,15300,15300,15300,15300,0
|
|
20240320,185200,24786950,15300,15300,15300,15300,0
|
|
20240320,185100,24786950,15300,15300,15300,15300,0
|
|
20240320,185000,24786950,15300,15300,15300,15300,0
|
|
20240320,184900,24786950,15300,15300,15300,15300,0
|
|
20240320,184800,24786950,15300,15300,15300,15300,0
|
|
20240320,184700,24786950,15300,15300,15300,15300,0
|
|
20240320,184600,24786950,15300,15300,15300,15300,0
|
|
20240320,184500,24786950,15300,15300,15300,15300,0
|
|
20240320,184400,24786950,15300,15300,15300,15300,0
|
|
20240320,184300,24786950,15300,15300,15300,15300,0
|
|
20240320,184200,24786950,15300,15300,15300,15300,0
|
|
20240320,184100,24786950,15300,15300,15300,15300,0
|
|
20240320,184000,24786950,15300,15300,15300,15300,0
|
|
20240320,183900,24786950,15300,15300,15300,15300,0
|
|
20240320,183800,24786950,15300,15300,15300,15300,0
|
|
20240320,183700,24786950,15300,15300,15300,15300,0
|
|
20240320,183600,24786950,15300,15300,15300,15300,0
|
|
20240320,183500,24786950,15300,15300,15300,15300,0
|
|
20240320,183400,24786950,15300,15300,15300,15300,0
|
|
20240320,183300,24786950,15300,15300,15300,15300,18
|
|
20240320,183200,24786950,15300,15300,15300,15300,0
|
|
20240320,183100,24786950,15300,15300,15300,15300,0
|
|
20240320,183000,24786950,15300,15300,15300,15300,0
|
|
20240320,182900,24786950,15300,15300,15300,15300,0
|
|
20240320,182800,24786950,15300,15300,15300,15300,0
|
|
20240320,182700,24786950,15300,15300,15300,15300,0
|
|
20240320,182600,24786950,15300,15300,15300,15300,0
|
|
20240320,182500,24786950,15300,15300,15300,15300,0
|
|
20240320,182400,24786950,15300,15300,15300,15300,0
|
|
20240320,182300,24786950,15300,15300,15300,15300,0
|
|
20240320,182200,24786950,15300,15300,15300,15300,0
|
|
20240320,182100,24786950,15300,15300,15300,15300,0
|
|
20240320,182000,24786950,15300,15300,15300,15300,0
|
|
20240320,181900,24786950,15300,15300,15300,15300,0
|
|
20240320,181800,24786950,15300,15300,15300,15300,0
|
|
20240320,181700,24786950,15300,15300,15300,15300,0
|
|
20240320,181600,24786950,15300,15300,15300,15300,0
|
|
20240320,181500,24786950,15300,15300,15300,15300,0
|
|
20240320,181400,24786950,15300,15300,15300,15300,0
|
|
20240320,181300,24786950,15300,15300,15300,15300,0
|
|
20240320,181200,24786950,15300,15300,15300,15300,0
|
|
20240320,181100,24786950,15300,15300,15300,15300,0
|
|
20240320,181000,24786950,15300,15300,15300,15300,0
|
|
20240320,180900,24786950,15300,15300,15300,15300,0
|
|
20240320,180800,24786950,15300,15300,15300,15300,0
|
|
20240320,180700,24786950,15300,15300,15300,15300,0
|
|
20240320,180600,24786950,15300,15300,15300,15300,0
|
|
20240320,180500,24786950,15300,15300,15300,15300,0
|
|
20240320,180400,24786950,15300,15300,15300,15300,0
|
|
20240320,180300,24786950,15300,15300,15300,15300,18
|
|
20240320,180200,24786950,15300,15300,15300,15300,0
|
|
20240320,180100,24786950,15300,15300,15300,15300,0
|
|
20240320,180000,24786950,15300,15300,15300,15300,0
|
|
20240320,175900,24786950,15300,15300,15300,15300,0
|
|
20240320,175800,24786950,15300,15300,15300,15300,0
|
|
20240320,175700,24786950,15300,15300,15300,15300,0
|
|
20240320,175600,24786950,15300,15300,15300,15300,0
|
|
20240320,175500,24786950,15300,15300,15300,15300,0
|
|
20240320,175400,24786950,15300,15300,15300,15300,0
|
|
20240320,175300,24786950,15300,15300,15300,15300,0
|
|
20240320,175200,24786950,15300,15300,15300,15300,0
|
|
20240320,175100,24786950,15300,15300,15300,15300,0
|
|
20240320,175000,24786950,15300,15300,15300,15300,0
|
|
20240320,174900,24786950,15300,15300,15300,15300,0
|
|
20240320,174800,24786950,15300,15300,15300,15300,0
|
|
20240320,174700,24786950,15300,15300,15300,15300,0
|
|
20240320,174600,24786950,15300,15300,15300,15300,0
|
|
20240320,174500,24786950,15300,15300,15300,15300,0
|
|
20240320,174400,24786950,15300,15300,15300,15300,0
|
|
20240320,174300,24786950,15300,15300,15300,15300,0
|
|
20240320,174200,24786950,15300,15300,15300,15300,0
|
|
20240320,174100,24786950,15300,15300,15300,15300,0
|
|
20240320,174000,24786950,15300,15300,15300,15300,0
|
|
20240320,173900,24786950,15300,15300,15300,15300,0
|
|
20240320,173800,24786950,15300,15300,15300,15300,0
|
|
20240320,173700,24786950,15300,15300,15300,15300,0
|
|
20240320,173600,24786950,15300,15300,15300,15300,0
|
|
20240320,173500,24786950,15300,15300,15300,15300,0
|
|
20240320,173400,24786950,15300,15300,15300,15300,0
|
|
20240320,173300,24786950,15300,15300,15300,15300,18
|
|
20240320,173200,24786950,15300,15300,15300,15300,0
|
|
20240320,173100,24786950,15300,15300,15300,15300,0
|
|
20240320,173000,24786950,15300,15300,15300,15300,0
|
|
20240320,172900,24786950,15300,15300,15300,15300,0
|
|
20240320,172800,24786950,15300,15300,15300,15300,0
|
|
20240320,172700,24786950,15300,15300,15300,15300,0
|
|
20240320,172600,24786950,15300,15300,15300,15300,0
|
|
20240320,172500,24786950,15300,15300,15300,15300,0
|
|
20240320,172400,24786950,15300,15300,15300,15300,0
|
|
20240320,172300,24786950,15300,15300,15300,15300,0
|
|
20240320,172200,24786950,15300,15300,15300,15300,0
|
|
20240320,172100,24786950,15300,15300,15300,15300,0
|
|
20240320,172000,24786950,15300,15300,15300,15300,0
|
|
20240320,171900,24786950,15300,15300,15300,15300,0
|
|
20240320,171800,24786950,15300,15300,15300,15300,0
|
|
20240320,171700,24786950,15300,15300,15300,15300,0
|
|
20240320,171600,24786950,15300,15300,15300,15300,0
|
|
20240320,171500,24786950,15300,15300,15300,15300,0
|
|
20240320,171400,24786950,15300,15300,15300,15300,0
|
|
20240320,171300,24786950,15300,15300,15300,15300,0
|
|
20240320,171200,24786950,15300,15300,15300,15300,0
|
|
20240320,171100,24786950,15300,15300,15300,15300,0
|
|
20240320,171000,24786950,15300,15300,15300,15300,0
|
|
20240320,170900,24786950,15300,15300,15300,15300,0
|
|
20240320,170800,24786950,15300,15300,15300,15300,0
|
|
20240320,170700,24786950,15300,15300,15300,15300,0
|
|
20240320,170600,24786950,15300,15300,15300,15300,0
|
|
20240320,170500,24786950,15300,15300,15300,15300,0
|
|
20240320,170400,24786950,15300,15300,15300,15300,0
|
|
20240320,170300,24786950,15300,15300,15300,15300,18
|
|
20240320,170200,24786950,15300,15300,15300,15300,0
|
|
20240320,170100,24786950,15300,15300,15300,15300,0
|
|
20240320,170000,24786950,15300,15300,15300,15300,0
|
|
20240320,165900,24786950,15300,15300,15300,15300,0
|
|
20240320,165800,24786950,15300,15300,15300,15300,0
|
|
20240320,165700,24786950,15300,15300,15300,15300,0
|
|
20240320,165600,24786950,15300,15300,15300,15300,0
|
|
20240320,165500,24786950,15300,15300,15300,15300,0
|
|
20240320,165400,24786950,15300,15300,15300,15300,0
|
|
20240320,165300,24786950,15300,15300,15300,15300,0
|
|
20240320,165200,24786950,15300,15300,15300,15300,0
|
|
20240320,165100,24786950,15300,15300,15300,15300,0
|
|
20240320,165000,24786950,15300,15300,15300,15300,0
|
|
20240320,164900,24786950,15300,15300,15300,15300,0
|
|
20240320,164800,24786950,15300,15300,15300,15300,0
|
|
20240320,164700,24786950,15300,15300,15300,15300,0
|
|
20240320,164600,24786950,15300,15300,15300,15300,0
|
|
20240320,164500,24786950,15300,15300,15300,15300,0
|
|
20240320,164400,24786950,15300,15300,15300,15300,0
|
|
20240320,164300,24786950,15300,15300,15300,15300,0
|
|
20240320,164200,24786950,15300,15300,15300,15300,0
|
|
20240320,164100,24786950,15300,15300,15300,15300,0
|
|
20240320,164000,24786950,15300,15300,15300,15300,0
|
|
20240320,163900,24786950,15300,15300,15300,15300,0
|
|
20240320,163800,24786950,15300,15300,15300,15300,0
|
|
20240320,163700,24786950,15300,15300,15300,15300,0
|
|
20240320,163600,24786950,15300,15300,15300,15300,0
|
|
20240320,163500,24786950,15300,15300,15300,15300,0
|
|
20240320,163400,24786950,15300,15300,15300,15300,0
|
|
20240320,163300,24786950,15300,15300,15300,15300,18
|
|
20240320,163200,24786950,15300,15300,15300,15300,0
|
|
20240320,163100,24786950,15300,15300,15300,15300,0
|
|
20240320,163000,24786950,15300,15300,15300,15300,0
|
|
20240320,162900,24786950,15300,15300,15300,15300,0
|
|
20240320,162800,24786950,15300,15300,15300,15300,0
|
|
20240320,162700,24786950,15300,15300,15300,15300,0
|
|
20240320,162600,24786950,15300,15300,15300,15300,0
|
|
20240320,162500,24786950,15300,15300,15300,15300,0
|
|
20240320,162400,24786950,15300,15300,15300,15300,0
|
|
20240320,162300,24786950,15300,15300,15300,15300,0
|
|
20240320,162200,24786950,15300,15300,15300,15300,0
|
|
20240320,162100,24786950,15300,15300,15300,15300,0
|
|
20240320,162000,24786950,15300,15300,15300,15300,0
|
|
20240320,161900,24786950,15300,15300,15300,15300,0
|
|
20240320,161800,24786950,15300,15300,15300,15300,0
|
|
20240320,161700,24786950,15300,15300,15300,15300,0
|
|
20240320,161600,24786950,15300,15300,15300,15300,0
|
|
20240320,161500,24786950,15300,15300,15300,15300,0
|
|
20240320,161400,24786950,15300,15300,15300,15300,0
|
|
20240320,161300,24786950,15300,15300,15300,15300,0
|
|
20240320,161200,24786950,15300,15300,15300,15300,0
|
|
20240320,161100,24786950,15300,15300,15300,15300,0
|
|
20240320,161000,24786950,15300,15300,15300,15300,0
|
|
20240320,160900,24786950,15300,15300,15300,15300,0
|
|
20240320,160800,24786950,15300,15300,15300,15300,0
|
|
20240320,160700,24786950,15300,15300,15300,15300,0
|
|
20240320,160600,24786950,15300,15300,15300,15300,0
|
|
20240320,160500,24786950,15300,15300,15300,15300,0
|
|
20240320,160400,24786950,15300,15300,15300,15300,0
|
|
20240320,160300,24786950,15300,15300,15300,15300,18
|
|
20240320,160200,24786950,15300,15300,15300,15300,0
|
|
20240320,160100,24786950,15300,15300,15300,15300,0
|
|
20240320,160000,24786950,15300,15300,15300,15300,0
|
|
20240320,155900,24786950,15300,15300,15300,15300,0
|
|
20240320,155800,24786950,15300,15300,15300,15300,0
|
|
20240320,155700,24786950,15300,15300,15300,15300,0
|
|
20240320,155600,24786950,15300,15300,15300,15300,0
|
|
20240320,155500,24786950,15300,15300,15300,15300,0
|
|
20240320,155400,24786950,15300,15300,15300,15300,0
|
|
20240320,155300,24786950,15300,15300,15300,15300,0
|
|
20240320,155200,24786950,15300,15300,15300,15300,0
|
|
20240320,155100,24786950,15300,15300,15300,15300,0
|
|
20240320,155000,24786950,15300,15300,15300,15300,0
|
|
20240320,154900,24786950,15300,15300,15300,15300,0
|
|
20240320,154800,24786950,15300,15300,15300,15300,0
|
|
20240320,154700,24786950,15300,15300,15300,15300,0
|
|
20240320,154600,24786950,15300,15300,15300,15300,0
|
|
20240320,154500,24786950,15300,15300,15300,15300,0
|
|
20240320,154400,24786950,15300,15300,15300,15300,0
|
|
20240320,154300,24786950,15300,15300,15300,15300,0
|
|
20240320,154200,24786950,15300,15300,15300,15300,0
|
|
20240320,154100,24786950,15300,15300,15300,15300,0
|
|
20240320,154000,24786950,15300,15300,15300,15300,0
|
|
20240320,153900,24786950,15300,15300,15300,15300,0
|
|
20240320,153800,24786950,15300,15300,15300,15300,0
|
|
20240320,153700,24786950,15300,15300,15300,15300,0
|
|
20240320,153600,24786950,15300,15300,15300,15300,0
|
|
20240320,153500,24786950,15300,15300,15300,15300,0
|
|
20240320,153400,24786950,15300,15300,15300,15300,0
|
|
20240320,153300,24786950,15300,15300,15300,15300,18
|
|
20240320,153200,24786950,15300,15300,15300,15300,0
|
|
20240320,153100,24786950,15300,15300,15300,15300,0
|
|
20240320,153000,24786950,15300,15300,15300,15300,18
|
|
20240320,152900,24511550,15310,15310,15310,15310,0
|
|
20240320,152800,24511550,15310,15310,15310,15310,0
|
|
20240320,152700,24511550,15310,15310,15310,15310,0
|
|
20240320,152600,24511550,15310,15310,15310,15310,0
|
|
20240320,152500,24511550,15310,15310,15310,15310,0
|
|
20240320,152400,24511550,15310,15310,15310,15310,0
|
|
20240320,152300,24511550,15310,15310,15310,15310,0
|
|
20240320,152200,24511550,15310,15310,15310,15310,0
|
|
20240320,152100,24511550,15310,15310,15310,15310,0
|
|
20240320,152000,24511550,15310,15310,15310,15310,0
|
|
20240320,151900,24511550,15310,15310,15310,15310,0
|
|
20240320,151800,24511550,15310,15310,15310,15310,2
|
|
20240320,151700,24480930,15320,15320,15320,15320,0
|
|
20240320,151600,24480930,15320,15320,15320,15320,0
|
|
20240320,151500,24480930,15320,15320,15320,15320,33
|
|
20240320,151400,23975370,15310,15310,15310,15310,0
|
|
20240320,151300,23975370,15310,15310,15310,15310,1
|
|
20240320,151200,23960060,15320,15320,15320,15320,0
|
|
20240320,151100,23960060,15320,15320,15320,15320,0
|
|
20240320,151000,23960060,15320,15320,15320,15320,0
|
|
20240320,150900,23960060,15320,15320,15320,15320,0
|
|
20240320,150800,23960060,15320,15320,15320,15320,0
|
|
20240320,150700,23960060,15320,15320,15320,15320,0
|
|
20240320,150600,23960060,15320,15320,15320,15320,1
|
|
20240320,150500,23944740,15320,15320,15320,15320,1
|
|
20240320,150400,23929420,15270,15270,15270,15270,0
|
|
20240320,150300,23929420,15270,15270,15270,15270,0
|
|
20240320,150200,23929420,15270,15270,15270,15270,0
|
|
20240320,150100,23929420,15270,15270,15270,15270,0
|
|
20240320,150000,23929420,15270,15270,15270,15270,0
|
|
20240320,145900,23929420,15270,15270,15270,15270,0
|
|
20240320,145800,23929420,15270,15270,15270,15270,0
|
|
20240320,145700,23929420,15270,15270,15270,15270,0
|
|
20240320,145600,23929420,15270,15270,15270,15270,0
|
|
20240320,145500,23929420,15270,15270,15270,15270,0
|
|
20240320,145400,23929420,15270,15270,15270,15270,0
|
|
20240320,145300,23929420,15270,15270,15270,15270,0
|
|
20240320,145200,23929420,15270,15270,15270,15270,0
|
|
20240320,145100,23929420,15270,15270,15270,15270,0
|
|
20240320,145000,23929420,15270,15270,15270,15270,0
|
|
20240320,144900,23929420,15270,15280,15280,15270,50
|
|
20240320,144800,23165750,15280,15280,15280,15280,0
|
|
20240320,144700,23165750,15280,15280,15280,15280,0
|
|
20240320,144600,23165750,15280,15280,15280,15280,1
|
|
20240320,144500,23150470,15270,15270,15270,15270,0
|
|
20240320,144400,23150470,15270,15270,15270,15270,0
|
|
20240320,144300,23150470,15270,15270,15270,15270,0
|
|
20240320,144200,23150470,15270,15270,15270,15270,0
|
|
20240320,144100,23150470,15270,15290,15290,15270,64
|
|
20240320,144000,22172900,15290,15290,15290,15290,0
|
|
20240320,143900,22172900,15290,15290,15290,15290,8
|
|
20240320,143800,22050580,15280,15280,15280,15280,0
|
|
20240320,143700,22050580,15280,15280,15280,15280,0
|
|
20240320,143600,22050580,15280,15280,15280,15280,88
|
|
20240320,143500,20705940,15290,15340,15340,15280,34
|
|
20240320,143400,20186170,15350,15350,15350,15350,0
|
|
20240320,143300,20186170,15350,15350,15350,15350,0
|
|
20240320,143200,20186170,15350,15350,15350,15350,0
|
|
20240320,143100,20186170,15350,15350,15350,15350,0
|
|
20240320,143000,20186170,15350,15280,15350,15280,2
|
|
20240320,142900,20155540,15280,15280,15280,15280,88
|
|
20240320,142800,18810900,15280,15310,15310,15280,44
|
|
20240320,142700,18137970,15380,15380,15380,15380,0
|
|
20240320,142600,18137970,15380,15380,15380,15380,0
|
|
20240320,142500,18137970,15380,15380,15380,15380,0
|
|
20240320,142400,18137970,15380,15380,15380,15380,0
|
|
20240320,142300,18137970,15380,15380,15380,15380,0
|
|
20240320,142200,18137970,15380,15380,15380,15380,0
|
|
20240320,142100,18137970,15380,15380,15380,15380,0
|
|
20240320,142000,18137970,15380,15380,15380,15380,0
|
|
20240320,141900,18137970,15380,15380,15380,15380,0
|
|
20240320,141800,18137970,15380,15380,15380,15380,0
|
|
20240320,141700,18137970,15380,15380,15380,15380,0
|
|
20240320,141600,18137970,15380,15380,15380,15380,0
|
|
20240320,141500,18137970,15380,15380,15380,15380,0
|
|
20240320,141400,18137970,15380,15380,15380,15380,0
|
|
20240320,141300,18137970,15380,15330,15380,15290,213
|
|
20240320,141200,14876850,15380,15380,15380,15380,0
|
|
20240320,141100,14876850,15380,15380,15380,15380,1
|
|
20240320,141000,14861470,15370,15370,15370,15370,0
|
|
20240320,140900,14861470,15370,15370,15370,15370,0
|
|
20240320,140800,14861470,15370,15370,15370,15370,10
|
|
20240320,140700,14707770,15380,15380,15380,15380,0
|
|
20240320,140600,14707770,15380,15380,15380,15380,0
|
|
20240320,140500,14707770,15380,15380,15380,15380,0
|
|
20240320,140400,14707770,15380,15380,15380,15380,0
|
|
20240320,140300,14707770,15380,15380,15380,15380,0
|
|
20240320,140200,14707770,15380,15380,15380,15380,0
|
|
20240320,140100,14707770,15380,15380,15380,15380,0
|
|
20240320,140000,14707770,15380,15380,15380,15380,0
|
|
20240320,135900,14707770,15380,15380,15380,15380,0
|
|
20240320,135800,14707770,15380,15380,15380,15380,0
|
|
20240320,135700,14707770,15380,15380,15380,15380,0
|
|
20240320,135600,14707770,15380,15380,15380,15380,0
|
|
20240320,135500,14707770,15380,15380,15380,15380,0
|
|
20240320,135400,14707770,15380,15380,15380,15380,0
|
|
20240320,135300,14707770,15380,15380,15380,15380,0
|
|
20240320,135200,14707770,15380,15380,15380,15380,0
|
|
20240320,135100,14707770,15380,15380,15380,15380,0
|
|
20240320,135000,14707770,15380,15380,15380,15380,0
|
|
20240320,134900,14707770,15380,15380,15380,15380,0
|
|
20240320,134800,14707770,15380,15380,15380,15380,0
|
|
20240320,134700,14707770,15380,15380,15380,15380,0
|
|
20240320,134600,14707770,15380,15380,15380,15380,0
|
|
20240320,134500,14707770,15380,15380,15380,15380,0
|
|
20240320,134400,14707770,15380,15380,15380,15380,0
|
|
20240320,134300,14707770,15380,15380,15380,15380,0
|
|
20240320,134200,14707770,15380,15380,15380,15380,0
|
|
20240320,134100,14707770,15380,15380,15380,15380,0
|
|
20240320,134000,14707770,15380,15380,15380,15380,0
|
|
20240320,133900,14707770,15380,15380,15380,15380,0
|
|
20240320,133800,14707770,15380,15380,15380,15380,0
|
|
20240320,133700,14707770,15380,15380,15380,15380,0
|
|
20240320,133600,14707770,15380,15380,15380,15380,0
|
|
20240320,133500,14707770,15380,15380,15380,15380,0
|
|
20240320,133400,14707770,15380,15380,15380,15380,0
|
|
20240320,133300,14707770,15380,15380,15380,15380,0
|
|
20240320,133200,14707770,15380,15380,15380,15380,0
|
|
20240320,133100,14707770,15380,15380,15380,15380,0
|
|
20240320,133000,14707770,15380,15380,15380,15380,0
|
|
20240320,132900,14707770,15380,15380,15380,15380,0
|
|
20240320,132800,14707770,15380,15380,15380,15380,0
|
|
20240320,132700,14707770,15380,15380,15380,15380,0
|
|
20240320,132600,14707770,15380,15380,15380,15380,0
|
|
20240320,132500,14707770,15380,15380,15380,15380,0
|
|
20240320,132400,14707770,15380,15380,15380,15380,0
|
|
20240320,132300,14707770,15380,15380,15380,15380,0
|
|
20240320,132200,14707770,15380,15380,15380,15380,0
|
|
20240320,132100,14707770,15380,15380,15380,15380,0
|
|
20240320,132000,14707770,15380,15380,15380,15380,0
|
|
20240320,131900,14707770,15380,15380,15380,15380,0
|
|
20240320,131800,14707770,15380,15380,15380,15380,0
|
|
20240320,131700,14707770,15380,15380,15380,15380,0
|
|
20240320,131600,14707770,15380,15380,15380,15380,0
|
|
20240320,131500,14707770,15380,15380,15380,15380,0
|
|
20240320,131400,14707770,15380,15380,15380,15380,1
|
|
20240320,131300,14692390,15340,15340,15340,15340,0
|
|
20240320,131200,14692390,15340,15340,15340,15340,0
|
|
20240320,131100,14692390,15340,15340,15340,15340,0
|
|
20240320,131000,14692390,15340,15340,15340,15340,0
|
|
20240320,130900,14692390,15340,15340,15340,15340,0
|
|
20240320,130800,14692390,15340,15340,15340,15340,0
|
|
20240320,130700,14692390,15340,15340,15340,15340,0
|
|
20240320,130600,14692390,15340,15340,15340,15340,0
|
|
20240320,130500,14692390,15340,15340,15340,15340,0
|
|
20240320,130400,14692390,15340,15340,15340,15340,1
|
|
20240320,130300,14677050,15330,15330,15330,15330,0
|
|
20240320,130200,14677050,15330,15330,15330,15330,0
|
|
20240320,130100,14677050,15330,15330,15330,15330,2
|
|
20240320,130000,14646390,15380,15380,15380,15380,0
|
|
20240320,125900,14646390,15380,15380,15380,15380,0
|
|
20240320,125800,14646390,15380,15380,15380,15380,1
|
|
20240320,125700,14631010,15340,15340,15340,15340,0
|
|
20240320,125600,14631010,15340,15340,15340,15340,1
|
|
20240320,125500,14615670,15330,15330,15330,15330,0
|
|
20240320,125400,14615670,15330,15330,15330,15330,0
|
|
20240320,125300,14615670,15330,15330,15330,15330,2
|
|
20240320,125200,14585010,15320,15320,15320,15320,0
|
|
20240320,125100,14585010,15320,15320,15320,15320,0
|
|
20240320,125000,14585010,15320,15320,15320,15320,2
|
|
20240320,124900,14554370,15320,15320,15320,15320,0
|
|
20240320,124800,14554370,15320,15320,15320,15320,0
|
|
20240320,124700,14554370,15320,15320,15320,15320,0
|
|
20240320,124600,14554370,15320,15320,15320,15320,2
|
|
20240320,124500,14523730,15320,15320,15320,15320,0
|
|
20240320,124400,14523730,15320,15320,15320,15320,0
|
|
20240320,124300,14523730,15320,15320,15320,15320,2
|
|
20240320,124200,14493090,15320,15320,15320,15320,0
|
|
20240320,124100,14493090,15320,15320,15320,15320,0
|
|
20240320,124000,14493090,15320,15320,15320,15320,2
|
|
20240320,123900,14462450,15320,15320,15320,15320,0
|
|
20240320,123800,14462450,15320,15320,15320,15320,0
|
|
20240320,123700,14462450,15320,15320,15320,15320,2
|
|
20240320,123600,14431810,15320,15320,15320,15320,0
|
|
20240320,123500,14431810,15320,15320,15320,15320,0
|
|
20240320,123400,14431810,15320,15320,15320,15320,2
|
|
20240320,123300,14401170,15320,15320,15320,15320,0
|
|
20240320,123200,14401170,15320,15320,15320,15320,0
|
|
20240320,123100,14401170,15320,15320,15320,15320,2
|
|
20240320,123000,14370530,15320,15320,15320,15320,0
|
|
20240320,122900,14370530,15320,15320,15320,15320,0
|
|
20240320,122800,14370530,15320,15320,15320,15320,2
|
|
20240320,122700,14339890,15320,15320,15320,15320,0
|
|
20240320,122600,14339890,15320,15320,15320,15320,0
|
|
20240320,122500,14339890,15320,15320,15320,15320,2
|
|
20240320,122400,14309250,15320,15320,15320,15320,0
|
|
20240320,122300,14309250,15320,15320,15320,15320,0
|
|
20240320,122200,14309250,15320,15320,15320,15320,2
|
|
20240320,122100,14278610,15320,15320,15320,15320,0
|
|
20240320,122000,14278610,15320,15320,15320,15320,0
|
|
20240320,121900,14278610,15320,15320,15320,15320,2
|
|
20240320,121800,14247970,15320,15320,15320,15320,0
|
|
20240320,121700,14247970,15320,15320,15320,15320,0
|
|
20240320,121600,14247970,15320,15320,15320,15320,0
|
|
20240320,121500,14247970,15320,15320,15320,15320,2
|
|
20240320,121400,14217330,15320,15320,15320,15320,0
|
|
20240320,121300,14217330,15320,15320,15320,15320,0
|
|
20240320,121200,14217330,15320,15320,15320,15320,2
|
|
20240320,121100,14186690,15320,15320,15320,15320,0
|
|
20240320,121000,14186690,15320,15320,15320,15320,0
|
|
20240320,120900,14186690,15320,15320,15320,15320,2
|
|
20240320,120800,14156050,15320,15320,15320,15320,0
|
|
20240320,120700,14156050,15320,15320,15320,15320,0
|
|
20240320,120600,14156050,15320,15320,15320,15320,2
|
|
20240320,120500,14125410,15320,15320,15320,15320,0
|
|
20240320,120400,14125410,15320,15320,15320,15320,0
|
|
20240320,120300,14125410,15320,15320,15320,15320,2
|
|
20240320,120200,14094770,15320,15320,15320,15320,0
|
|
20240320,120100,14094770,15320,15320,15320,15320,0
|
|
20240320,120000,14094770,15320,15320,15320,15320,2
|
|
20240320,115900,14064130,15380,15380,15380,15380,0
|
|
20240320,115800,14064130,15380,15380,15380,15380,0
|
|
20240320,115700,14064130,15380,15380,15380,15380,2
|
|
20240320,115600,14033370,15320,15320,15320,15320,0
|
|
20240320,115500,14033370,15320,15320,15320,15320,0
|
|
20240320,115400,14033370,15320,15320,15320,15320,2
|
|
20240320,115300,14002730,15320,15320,15320,15320,0
|
|
20240320,115200,14002730,15320,15320,15320,15320,0
|
|
20240320,115100,14002730,15320,15320,15320,15320,2
|
|
20240320,115000,13972090,15320,15320,15320,15320,0
|
|
20240320,114900,13972090,15320,15320,15320,15320,0
|
|
20240320,114800,13972090,15320,15320,15320,15320,2
|
|
20240320,114700,13941450,15330,15330,15330,15330,0
|
|
20240320,114600,13941450,15330,15330,15330,15330,0
|
|
20240320,114500,13941450,15330,15330,15330,15330,1
|
|
20240320,114400,13926120,15330,15330,15330,15330,0
|
|
20240320,114300,13926120,15330,15330,15330,15330,0
|
|
20240320,114200,13926120,15330,15330,15330,15330,1
|
|
20240320,114100,13910790,15360,15360,15360,15360,0
|
|
20240320,114000,13910790,15360,15360,15360,15360,0
|
|
20240320,113900,13910790,15360,15360,15360,15360,0
|
|
20240320,113800,13910790,15360,15360,15360,15360,1
|
|
20240320,113700,13895430,15320,15320,15320,15320,0
|
|
20240320,113600,13895430,15320,15320,15320,15320,0
|
|
20240320,113500,13895430,15320,15320,15320,15320,2
|
|
20240320,113400,13864790,15320,15320,15320,15320,0
|
|
20240320,113300,13864790,15320,15320,15320,15320,0
|
|
20240320,113200,13864790,15320,15320,15320,15320,1
|
|
20240320,113100,13849470,15320,15320,15320,15320,0
|
|
20240320,113000,13849470,15320,15320,15320,15320,4
|
|
20240320,112900,13788190,15320,15320,15320,15320,2
|
|
20240320,112800,13757550,15330,15330,15330,15330,0
|
|
20240320,112700,13757550,15330,15330,15330,15330,0
|
|
20240320,112600,13757550,15330,15330,15330,15330,1
|
|
20240320,112500,13742220,15320,15320,15320,15320,0
|
|
20240320,112400,13742220,15320,15320,15320,15320,0
|
|
20240320,112300,13742220,15320,15320,15320,15320,0
|
|
20240320,112200,13742220,15320,15320,15320,15320,2
|
|
20240320,112100,13711580,15320,15320,15320,15320,32
|
|
20240320,112000,13221340,15320,15320,15320,15320,0
|
|
20240320,111900,13221340,15320,15320,15320,15320,2
|
|
20240320,111800,13190700,15320,15320,15320,15320,0
|
|
20240320,111700,13190700,15320,15320,15320,15320,0
|
|
20240320,111600,13190700,15320,15320,15320,15320,2
|
|
20240320,111500,13160060,15320,15320,15320,15320,2
|
|
20240320,111400,13129420,15320,15320,15320,15320,2
|
|
20240320,111300,13098780,15320,15340,15340,15320,131
|
|
20240320,111200,11091210,15330,15330,15330,15330,0
|
|
20240320,111100,11091210,15330,15330,15330,15330,0
|
|
20240320,111000,11091210,15330,15330,15330,15330,2
|
|
20240320,110900,11060550,15330,15330,15330,15330,0
|
|
20240320,110800,11060550,15330,15330,15330,15330,0
|
|
20240320,110700,11060550,15330,15330,15330,15330,2
|
|
20240320,110600,11029890,15330,15330,15330,15330,0
|
|
20240320,110500,11029890,15330,15330,15330,15330,0
|
|
20240320,110400,11029890,15330,15330,15330,15330,2
|
|
20240320,110300,10999230,15330,15330,15330,15330,0
|
|
20240320,110200,10999230,15330,15330,15330,15330,0
|
|
20240320,110100,10999230,15330,15330,15330,15330,2
|
|
20240320,110000,10968570,15320,15320,15320,15320,0
|
|
20240320,105900,10968570,15320,15320,15320,15320,0
|
|
20240320,105800,10968570,15320,15320,15320,15320,0
|
|
20240320,105700,10968570,15320,15320,15320,15320,0
|
|
20240320,105600,10968570,15320,15320,15320,15320,0
|
|
20240320,105500,10968570,15320,15320,15320,15320,0
|
|
20240320,105400,10968570,15320,15320,15320,15320,0
|
|
20240320,105300,10968570,15320,15320,15320,15320,0
|
|
20240320,105200,10968570,15320,15320,15320,15320,0
|
|
20240320,105100,10968570,15320,15320,15320,15320,0
|
|
20240320,105000,10968570,15320,15320,15320,15320,0
|
|
20240320,104900,10968570,15320,15320,15320,15320,0
|
|
20240320,104800,10968570,15320,15320,15320,15320,0
|
|
20240320,104700,10968570,15320,15320,15320,15320,0
|
|
20240320,104600,10968570,15320,15320,15320,15320,0
|
|
20240320,104500,10968570,15320,15320,15320,15320,2
|
|
20240320,104400,10937930,15320,15320,15320,15320,0
|
|
20240320,104300,10937930,15320,15320,15320,15320,0
|
|
20240320,104200,10937930,15320,15320,15320,15320,2
|
|
20240320,104100,10907290,15320,15320,15320,15320,2
|
|
20240320,104000,10876650,15320,15320,15320,15320,2
|
|
20240320,103900,10846010,15320,15320,15320,15320,153
|
|
20240320,103800,8502050,15320,15330,15330,15320,14
|
|
20240320,103700,8287470,15320,15330,15330,15320,4
|
|
20240320,103600,8226160,15330,15330,15330,15330,2
|
|
20240320,103500,8195500,15330,15330,15330,15330,0
|
|
20240320,103400,8195500,15330,15330,15330,15330,0
|
|
20240320,103300,8195500,15330,15330,15330,15330,1
|
|
20240320,103200,8180170,15320,15320,15320,15320,0
|
|
20240320,103100,8180170,15320,15320,15320,15320,0
|
|
20240320,103000,8180170,15320,15330,15330,15320,38
|
|
20240320,102900,7597640,15320,15320,15320,15320,0
|
|
20240320,102800,7597640,15320,15320,15320,15320,0
|
|
20240320,102700,7597640,15320,15320,15320,15320,0
|
|
20240320,102600,7597640,15320,15320,15320,15320,0
|
|
20240320,102500,7597640,15320,15380,15380,15310,80
|
|
20240320,102400,6368450,15380,15380,15380,15380,0
|
|
20240320,102300,6368450,15380,15380,15380,15380,0
|
|
20240320,102200,6368450,15380,15380,15380,15380,0
|
|
20240320,102100,6368450,15380,15380,15380,15380,0
|
|
20240320,102000,6368450,15380,15380,15380,15380,0
|
|
20240320,101900,6368450,15380,15380,15380,15380,0
|
|
20240320,101800,6368450,15380,15380,15380,15380,0
|
|
20240320,101700,6368450,15380,15380,15380,15380,0
|
|
20240320,101600,6368450,15380,15380,15380,15380,0
|
|
20240320,101500,6368450,15380,15380,15380,15380,0
|
|
20240320,101400,6368450,15380,15380,15380,15380,0
|
|
20240320,101300,6368450,15380,15380,15380,15380,0
|
|
20240320,101200,6368450,15380,15380,15380,15380,0
|
|
20240320,101100,6368450,15380,15380,15380,15380,0
|
|
20240320,101000,6368450,15380,15380,15380,15380,0
|
|
20240320,100900,6368450,15380,15380,15380,15380,0
|
|
20240320,100800,6368450,15380,15380,15380,15380,1
|
|
20240320,100700,6353070,15300,15310,15310,15300,3
|
|
20240320,100600,6307160,15380,15380,15380,15380,0
|
|
20240320,100500,6307160,15380,15380,15380,15380,0
|
|
20240320,100400,6307160,15380,15380,15380,15380,10
|
|
20240320,100300,6153360,15380,15380,15380,15380,0
|
|
20240320,100200,6153360,15380,15380,15380,15380,30
|
|
20240320,100100,5691960,15390,15390,15390,15390,0
|
|
20240320,100000,5691960,15390,15390,15390,15390,100
|
|
20240320,095900,4152960,15390,15390,15390,15390,2
|
|
20240320,095800,4122180,15390,15390,15390,15390,0
|
|
20240320,095700,4122180,15390,15390,15390,15390,30
|
|
20240320,095600,3660480,15400,15400,15400,15400,0
|
|
20240320,095500,3660480,15400,15400,15400,15400,0
|
|
20240320,095400,3660480,15400,15400,15400,15400,2
|
|
20240320,095300,3629680,15400,15400,15400,15400,1
|
|
20240320,095200,3614280,15490,15490,15490,15490,0
|
|
20240320,095100,3614280,15490,15490,15490,15490,0
|
|
20240320,095000,3614280,15490,15490,15490,15490,0
|
|
20240320,094900,3614280,15490,15490,15490,15490,0
|
|
20240320,094800,3614280,15490,15490,15490,15490,0
|
|
20240320,094700,3614280,15490,15490,15490,15490,0
|
|
20240320,094600,3614280,15490,15490,15490,15490,0
|
|
20240320,094500,3614280,15490,15490,15490,15490,0
|
|
20240320,094400,3614280,15490,15490,15490,15490,0
|
|
20240320,094300,3614280,15490,15490,15490,15490,0
|
|
20240320,094200,3614280,15490,15490,15490,15490,0
|
|
20240320,094100,3614280,15490,15490,15490,15490,0
|
|
20240320,094000,3614280,15490,15490,15490,15490,0
|
|
20240320,093900,3614280,15490,15490,15490,15490,0
|
|
20240320,093800,3614280,15490,15490,15490,15490,0
|
|
20240320,093700,3614280,15490,15490,15490,15490,5
|
|
20240320,093600,3536830,15300,15300,15300,15300,0
|
|
20240320,093500,3536830,15300,15300,15300,15300,0
|
|
20240320,093400,3536830,15300,15300,15300,15300,1
|
|
20240320,093300,3521530,15300,15290,15300,15290,7
|
|
20240320,093200,3414450,15300,15320,15320,15300,114
|
|
20240320,093100,1670090,15300,15300,15300,15300,0
|
|
20240320,093000,1670090,15300,15400,15400,15300,100
|
|
20240320,092900,138800,15500,15500,15500,15500,0
|
|
20240320,092800,138800,15500,15500,15500,15500,0
|
|
20240320,092700,138800,15500,15500,15500,15500,0
|
|
20240320,092600,138800,15500,15500,15500,15500,0
|
|
20240320,092500,138800,15500,15500,15500,15500,0
|
|
20240320,092400,138800,15500,15500,15500,15500,0
|
|
20240320,092300,138800,15500,15500,15500,15500,0
|
|
20240320,092200,138800,15500,15500,15500,15500,0
|
|
20240320,092100,138800,15500,15500,15500,15500,0
|
|
20240320,092000,138800,15500,15500,15500,15500,0
|
|
20240320,091900,138800,15500,15500,15500,15500,0
|
|
20240320,091800,138800,15500,15500,15500,15500,0
|
|
20240320,091700,138800,15500,15500,15500,15500,1
|
|
20240320,091600,123300,15500,15500,15500,15500,0
|
|
20240320,091500,123300,15500,15500,15500,15500,0
|
|
20240320,091400,123300,15500,15500,15500,15500,0
|
|
20240320,091300,123300,15500,15500,15500,15500,0
|
|
20240320,091200,123300,15500,15500,15500,15500,0
|
|
20240320,091100,123300,15500,15500,15500,15500,0
|
|
20240320,091000,123300,15500,15500,15500,15500,1
|
|
20240320,090900,107800,15400,15400,15400,15400,0
|
|
20240320,090800,107800,15400,15400,15400,15400,0
|
|
20240320,090700,107800,15400,15400,15400,15400,0
|
|
20240320,090600,107800,15400,15400,15400,15400,0
|
|
20240320,090500,107800,15400,15400,15400,15400,2
|
|
20240320,090400,77000,15400,15400,15400,15400,0
|
|
20240320,090300,77000,15400,15400,15400,15400,0
|
|
20240320,090200,77000,15400,15400,15400,15400,0
|
|
20240320,090100,77000,15400,15400,15400,15400,0
|
|
20240320,090000,77000,15400,15400,15400,15400,5
|