600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185700,11697810,15140,15140,15140,15140,2
|
|
20240329,185600,11697810,15140,15140,15140,15140,0
|
|
20240329,185500,11697810,15140,15140,15140,15140,0
|
|
20240329,185400,11697810,15140,15140,15140,15140,0
|
|
20240329,185300,11697810,15140,15140,15140,15140,0
|
|
20240329,185200,11697810,15140,15140,15140,15140,0
|
|
20240329,185100,11697810,15140,15140,15140,15140,0
|
|
20240329,185000,11697810,15140,15140,15140,15140,0
|
|
20240329,184900,11697810,15140,15140,15140,15140,0
|
|
20240329,184800,11697810,15140,15140,15140,15140,0
|
|
20240329,184700,11697810,15140,15140,15140,15140,0
|
|
20240329,184600,11697810,15140,15140,15140,15140,0
|
|
20240329,184500,11697810,15140,15140,15140,15140,0
|
|
20240329,184400,11697810,15140,15140,15140,15140,0
|
|
20240329,184300,11697810,15140,15140,15140,15140,0
|
|
20240329,184200,11697810,15140,15140,15140,15140,0
|
|
20240329,184100,11697810,15140,15140,15140,15140,0
|
|
20240329,184000,11697810,15140,15140,15140,15140,0
|
|
20240329,183900,11697810,15140,15140,15140,15140,0
|
|
20240329,183800,11697810,15140,15140,15140,15140,0
|
|
20240329,183700,11697810,15140,15140,15140,15140,0
|
|
20240329,183600,11697810,15140,15140,15140,15140,0
|
|
20240329,183500,11697810,15140,15140,15140,15140,0
|
|
20240329,183400,11697810,15140,15140,15140,15140,0
|
|
20240329,183300,11697810,15140,15140,15140,15140,0
|
|
20240329,183200,11697810,15140,15140,15140,15140,0
|
|
20240329,183100,11697810,15140,15140,15140,15140,0
|
|
20240329,183000,11697810,15140,15140,15140,15140,0
|
|
20240329,182900,11697810,15140,15140,15140,15140,0
|
|
20240329,182800,11697810,15140,15140,15140,15140,0
|
|
20240329,182700,11697810,15140,15140,15140,15140,2
|
|
20240329,182600,11697810,15140,15140,15140,15140,0
|
|
20240329,182500,11697810,15140,15140,15140,15140,0
|
|
20240329,182400,11697810,15140,15140,15140,15140,0
|
|
20240329,182300,11697810,15140,15140,15140,15140,0
|
|
20240329,182200,11697810,15140,15140,15140,15140,0
|
|
20240329,182100,11697810,15140,15140,15140,15140,0
|
|
20240329,182000,11697810,15140,15140,15140,15140,0
|
|
20240329,181900,11697810,15140,15140,15140,15140,0
|
|
20240329,181800,11697810,15140,15140,15140,15140,0
|
|
20240329,181700,11697810,15140,15140,15140,15140,0
|
|
20240329,181600,11697810,15140,15140,15140,15140,0
|
|
20240329,181500,11697810,15140,15140,15140,15140,0
|
|
20240329,181400,11697810,15140,15140,15140,15140,0
|
|
20240329,181300,11697810,15140,15140,15140,15140,0
|
|
20240329,181200,11697810,15140,15140,15140,15140,0
|
|
20240329,181100,11697810,15140,15140,15140,15140,0
|
|
20240329,181000,11697810,15140,15140,15140,15140,0
|
|
20240329,180900,11697810,15140,15140,15140,15140,0
|
|
20240329,180800,11697810,15140,15140,15140,15140,0
|
|
20240329,180700,11697810,15140,15140,15140,15140,0
|
|
20240329,180600,11697810,15140,15140,15140,15140,0
|
|
20240329,180500,11697810,15140,15140,15140,15140,0
|
|
20240329,180400,11697810,15140,15140,15140,15140,0
|
|
20240329,180300,11697810,15140,15140,15140,15140,0
|
|
20240329,180200,11697810,15140,15140,15140,15140,0
|
|
20240329,180100,11697810,15140,15140,15140,15140,0
|
|
20240329,180000,11697810,15140,15140,15140,15140,0
|
|
20240329,175900,11697810,15140,15140,15140,15140,0
|
|
20240329,175800,11697810,15140,15140,15140,15140,0
|
|
20240329,175700,11697810,15140,15140,15140,15140,2
|
|
20240329,175600,11697810,15140,15140,15140,15140,0
|
|
20240329,175500,11697810,15140,15140,15140,15140,0
|
|
20240329,175400,11697810,15140,15140,15140,15140,0
|
|
20240329,175300,11697810,15140,15140,15140,15140,0
|
|
20240329,175200,11697810,15140,15140,15140,15140,0
|
|
20240329,175100,11697810,15140,15140,15140,15140,0
|
|
20240329,175000,11697810,15140,15140,15140,15140,0
|
|
20240329,174900,11697810,15140,15140,15140,15140,0
|
|
20240329,174800,11697810,15140,15140,15140,15140,0
|
|
20240329,174700,11697810,15140,15140,15140,15140,0
|
|
20240329,174600,11697810,15140,15140,15140,15140,0
|
|
20240329,174500,11697810,15140,15140,15140,15140,0
|
|
20240329,174400,11697810,15140,15140,15140,15140,0
|
|
20240329,174300,11697810,15140,15140,15140,15140,0
|
|
20240329,174200,11697810,15140,15140,15140,15140,0
|
|
20240329,174100,11697810,15140,15140,15140,15140,0
|
|
20240329,174000,11697810,15140,15140,15140,15140,0
|
|
20240329,173900,11697810,15140,15140,15140,15140,0
|
|
20240329,173800,11697810,15140,15140,15140,15140,0
|
|
20240329,173700,11697810,15140,15140,15140,15140,0
|
|
20240329,173600,11697810,15140,15140,15140,15140,0
|
|
20240329,173500,11697810,15140,15140,15140,15140,0
|
|
20240329,173400,11697810,15140,15140,15140,15140,0
|
|
20240329,173300,11697810,15140,15140,15140,15140,0
|
|
20240329,173200,11697810,15140,15140,15140,15140,0
|
|
20240329,173100,11697810,15140,15140,15140,15140,0
|
|
20240329,173000,11697810,15140,15140,15140,15140,0
|
|
20240329,172900,11697810,15140,15140,15140,15140,0
|
|
20240329,172800,11697810,15140,15140,15140,15140,0
|
|
20240329,172700,11697810,15140,15140,15140,15140,2
|
|
20240329,172600,11697810,15140,15140,15140,15140,0
|
|
20240329,172500,11697810,15140,15140,15140,15140,0
|
|
20240329,172400,11697810,15140,15140,15140,15140,0
|
|
20240329,172300,11697810,15140,15140,15140,15140,0
|
|
20240329,172200,11697810,15140,15140,15140,15140,0
|
|
20240329,172100,11697810,15140,15140,15140,15140,0
|
|
20240329,172000,11697810,15140,15140,15140,15140,0
|
|
20240329,171900,11697810,15140,15140,15140,15140,0
|
|
20240329,171800,11697810,15140,15140,15140,15140,0
|
|
20240329,171700,11697810,15140,15140,15140,15140,0
|
|
20240329,171600,11697810,15140,15140,15140,15140,0
|
|
20240329,171500,11697810,15140,15140,15140,15140,0
|
|
20240329,171400,11697810,15140,15140,15140,15140,0
|
|
20240329,171300,11697810,15140,15140,15140,15140,0
|
|
20240329,171200,11697810,15140,15140,15140,15140,0
|
|
20240329,171100,11697810,15140,15140,15140,15140,0
|
|
20240329,171000,11697810,15140,15140,15140,15140,0
|
|
20240329,170900,11697810,15140,15140,15140,15140,0
|
|
20240329,170800,11697810,15140,15140,15140,15140,0
|
|
20240329,170700,11697810,15140,15140,15140,15140,0
|
|
20240329,170600,11697810,15140,15140,15140,15140,0
|
|
20240329,170500,11697810,15140,15140,15140,15140,0
|
|
20240329,170400,11697810,15140,15140,15140,15140,0
|
|
20240329,170300,11697810,15140,15140,15140,15140,0
|
|
20240329,170200,11697810,15140,15140,15140,15140,0
|
|
20240329,170100,11697810,15140,15140,15140,15140,0
|
|
20240329,170000,11697810,15140,15140,15140,15140,0
|
|
20240329,165900,11697810,15140,15140,15140,15140,0
|
|
20240329,165800,11697810,15140,15140,15140,15140,0
|
|
20240329,165700,11697810,15140,15140,15140,15140,2
|
|
20240329,165600,11697810,15140,15140,15140,15140,0
|
|
20240329,165500,11697810,15140,15140,15140,15140,0
|
|
20240329,165400,11697810,15140,15140,15140,15140,0
|
|
20240329,165300,11697810,15140,15140,15140,15140,0
|
|
20240329,165200,11697810,15140,15140,15140,15140,0
|
|
20240329,165100,11697810,15140,15140,15140,15140,0
|
|
20240329,165000,11697810,15140,15140,15140,15140,0
|
|
20240329,164900,11697810,15140,15140,15140,15140,0
|
|
20240329,164800,11697810,15140,15140,15140,15140,0
|
|
20240329,164700,11697810,15140,15140,15140,15140,0
|
|
20240329,164600,11697810,15140,15140,15140,15140,0
|
|
20240329,164500,11697810,15140,15140,15140,15140,0
|
|
20240329,164400,11697810,15140,15140,15140,15140,0
|
|
20240329,164300,11697810,15140,15140,15140,15140,0
|
|
20240329,164200,11697810,15140,15140,15140,15140,0
|
|
20240329,164100,11697810,15140,15140,15140,15140,0
|
|
20240329,164000,11697810,15140,15140,15140,15140,0
|
|
20240329,163900,11697810,15140,15140,15140,15140,0
|
|
20240329,163800,11697810,15140,15140,15140,15140,0
|
|
20240329,163700,11697810,15140,15140,15140,15140,0
|
|
20240329,163600,11697810,15140,15140,15140,15140,0
|
|
20240329,163500,11697810,15140,15140,15140,15140,0
|
|
20240329,163400,11697810,15140,15140,15140,15140,0
|
|
20240329,163300,11697810,15140,15140,15140,15140,0
|
|
20240329,163200,11697810,15140,15140,15140,15140,0
|
|
20240329,163100,11697810,15140,15140,15140,15140,0
|
|
20240329,163000,11697810,15140,15140,15140,15140,0
|
|
20240329,162900,11697810,15140,15140,15140,15140,0
|
|
20240329,162800,11697810,15140,15140,15140,15140,0
|
|
20240329,162700,11697810,15140,15140,15140,15140,2
|
|
20240329,162600,11697810,15140,15140,15140,15140,0
|
|
20240329,162500,11697810,15140,15140,15140,15140,0
|
|
20240329,162400,11697810,15140,15140,15140,15140,0
|
|
20240329,162300,11697810,15140,15140,15140,15140,0
|
|
20240329,162200,11697810,15140,15140,15140,15140,0
|
|
20240329,162100,11697810,15140,15140,15140,15140,0
|
|
20240329,162000,11697810,15140,15140,15140,15140,0
|
|
20240329,161900,11697810,15140,15140,15140,15140,0
|
|
20240329,161800,11697810,15140,15140,15140,15140,0
|
|
20240329,161700,11697810,15140,15140,15140,15140,0
|
|
20240329,161600,11697810,15140,15140,15140,15140,0
|
|
20240329,161500,11697810,15140,15140,15140,15140,0
|
|
20240329,161400,11697810,15140,15140,15140,15140,0
|
|
20240329,161300,11697810,15140,15140,15140,15140,0
|
|
20240329,161200,11697810,15140,15140,15140,15140,0
|
|
20240329,161100,11697810,15140,15140,15140,15140,0
|
|
20240329,161000,11697810,15140,15140,15140,15140,0
|
|
20240329,160900,11697810,15140,15140,15140,15140,0
|
|
20240329,160800,11697810,15140,15140,15140,15140,0
|
|
20240329,160700,11697810,15140,15140,15140,15140,0
|
|
20240329,160600,11697810,15140,15140,15140,15140,0
|
|
20240329,160500,11697810,15140,15140,15140,15140,0
|
|
20240329,160400,11697810,15140,15140,15140,15140,0
|
|
20240329,160300,11697810,15140,15140,15140,15140,0
|
|
20240329,160200,11697810,15140,15140,15140,15140,0
|
|
20240329,160100,11697810,15140,15140,15140,15140,0
|
|
20240329,160000,11697810,15140,15140,15140,15140,0
|
|
20240329,155900,11697810,15140,15140,15140,15140,0
|
|
20240329,155800,11697810,15140,15140,15140,15140,0
|
|
20240329,155700,11697810,15140,15140,15140,15140,2
|
|
20240329,155600,11697810,15140,15140,15140,15140,0
|
|
20240329,155500,11697810,15140,15140,15140,15140,0
|
|
20240329,155400,11697810,15140,15140,15140,15140,0
|
|
20240329,155300,11697810,15140,15140,15140,15140,0
|
|
20240329,155200,11697810,15140,15140,15140,15140,0
|
|
20240329,155100,11697810,15140,15140,15140,15140,0
|
|
20240329,155000,11697810,15140,15140,15140,15140,0
|
|
20240329,154900,11697810,15140,15140,15140,15140,0
|
|
20240329,154800,11697810,15140,15140,15140,15140,0
|
|
20240329,154700,11697810,15140,15140,15140,15140,0
|
|
20240329,154600,11697810,15140,15140,15140,15140,0
|
|
20240329,154500,11697810,15140,15140,15140,15140,0
|
|
20240329,154400,11697810,15140,15140,15140,15140,0
|
|
20240329,154300,11697810,15140,15140,15140,15140,0
|
|
20240329,154200,11697810,15140,15140,15140,15140,0
|
|
20240329,154100,11697810,15140,15140,15140,15140,0
|
|
20240329,154000,11697810,15140,15140,15140,15140,0
|
|
20240329,153900,11697810,15140,15140,15140,15140,0
|
|
20240329,153800,11697810,15140,15140,15140,15140,0
|
|
20240329,153700,11697810,15140,15140,15140,15140,0
|
|
20240329,153600,11697810,15140,15140,15140,15140,0
|
|
20240329,153500,11697810,15140,15140,15140,15140,0
|
|
20240329,153400,11697810,15140,15140,15140,15140,0
|
|
20240329,153300,11697810,15140,15140,15140,15140,0
|
|
20240329,153200,11697810,15140,15140,15140,15140,0
|
|
20240329,153100,11697810,15140,15140,15140,15140,0
|
|
20240329,153000,11697810,15140,15140,15140,15140,2
|
|
20240329,152900,11667530,15150,15150,15150,15150,0
|
|
20240329,152800,11667530,15150,15150,15150,15150,0
|
|
20240329,152700,11667530,15150,15150,15150,15150,0
|
|
20240329,152600,11667530,15150,15150,15150,15150,0
|
|
20240329,152500,11667530,15150,15150,15150,15150,0
|
|
20240329,152400,11667530,15150,15150,15150,15150,0
|
|
20240329,152300,11667530,15150,15150,15150,15150,0
|
|
20240329,152200,11667530,15150,15150,15150,15150,0
|
|
20240329,152100,11667530,15150,15150,15150,15150,0
|
|
20240329,152000,11667530,15150,15150,15150,15150,0
|
|
20240329,151900,11667530,15150,15080,15150,15080,33
|
|
20240329,151800,11168260,15050,15050,15050,15050,0
|
|
20240329,151700,11168260,15050,15050,15050,15050,0
|
|
20240329,151600,11168260,15050,15050,15050,15050,0
|
|
20240329,151500,11168260,15050,15050,15050,15050,9
|
|
20240329,151400,11032810,15050,15050,15050,15050,0
|
|
20240329,151300,11032810,15050,15050,15050,15050,0
|
|
20240329,151200,11032810,15050,15050,15050,15050,8
|
|
20240329,151100,10912410,15050,15050,15050,15050,0
|
|
20240329,151000,10912410,15050,15050,15050,15050,0
|
|
20240329,150900,10912410,15050,15050,15050,15050,0
|
|
20240329,150800,10912410,15050,15050,15050,15050,10
|
|
20240329,150700,10761910,15040,15040,15040,15040,0
|
|
20240329,150600,10761910,15040,15040,15040,15040,0
|
|
20240329,150500,10761910,15040,15040,15040,15040,0
|
|
20240329,150400,10761910,15040,15040,15040,15040,0
|
|
20240329,150300,10761910,15040,15040,15040,15040,0
|
|
20240329,150200,10761910,15040,15040,15040,15040,0
|
|
20240329,150100,10761910,15040,15040,15040,15040,0
|
|
20240329,150000,10761910,15040,15040,15040,15040,0
|
|
20240329,145900,10761910,15040,15040,15040,15040,3
|
|
20240329,145800,10716790,15030,15030,15030,15030,0
|
|
20240329,145700,10716790,15030,15030,15030,15030,0
|
|
20240329,145600,10716790,15030,15030,15030,15030,0
|
|
20240329,145500,10716790,15030,15030,15030,15030,0
|
|
20240329,145400,10716790,15030,15030,15030,15030,8
|
|
20240329,145300,10596550,15030,15030,15030,15030,0
|
|
20240329,145200,10596550,15030,15030,15030,15030,0
|
|
20240329,145100,10596550,15030,15030,15030,15030,0
|
|
20240329,145000,10596550,15030,15030,15030,15030,0
|
|
20240329,144900,10596550,15030,15030,15030,15030,2
|
|
20240329,144800,10566490,15020,15020,15020,15020,0
|
|
20240329,144700,10566490,15020,15020,15020,15020,0
|
|
20240329,144600,10566490,15020,15020,15020,15020,0
|
|
20240329,144500,10566490,15020,15020,15020,15020,0
|
|
20240329,144400,10566490,15020,15020,15020,15020,0
|
|
20240329,144300,10566490,15020,15020,15020,15020,0
|
|
20240329,144200,10566490,15020,15020,15020,15020,0
|
|
20240329,144100,10566490,15020,15020,15020,15020,0
|
|
20240329,144000,10566490,15020,15020,15020,15020,0
|
|
20240329,143900,10566490,15020,15020,15020,15020,0
|
|
20240329,143800,10566490,15020,15020,15020,15020,0
|
|
20240329,143700,10566490,15020,15020,15020,15020,0
|
|
20240329,143600,10566490,15020,15020,15020,15020,0
|
|
20240329,143500,10566490,15020,15020,15020,15020,0
|
|
20240329,143400,10566490,15020,15020,15020,15020,23
|
|
20240329,143300,10221030,15020,15020,15020,15020,0
|
|
20240329,143200,10221030,15020,15020,15020,15020,0
|
|
20240329,143100,10221030,15020,15020,15020,15020,0
|
|
20240329,143000,10221030,15020,15020,15020,15020,0
|
|
20240329,142900,10221030,15020,15020,15020,15020,0
|
|
20240329,142800,10221030,15020,15020,15020,15020,0
|
|
20240329,142700,10221030,15020,15020,15020,15020,0
|
|
20240329,142600,10221030,15020,15020,15020,15020,0
|
|
20240329,142500,10221030,15020,15020,15020,15020,0
|
|
20240329,142400,10221030,15020,15020,15020,15020,0
|
|
20240329,142300,10221030,15020,15020,15020,15020,0
|
|
20240329,142200,10221030,15020,15020,15020,15020,0
|
|
20240329,142100,10221030,15020,15020,15020,15020,0
|
|
20240329,142000,10221030,15020,15020,15020,15020,0
|
|
20240329,141900,10221030,15020,15020,15020,15020,0
|
|
20240329,141800,10221030,15020,15020,15020,15020,0
|
|
20240329,141700,10221030,15020,15020,15020,15020,1
|
|
20240329,141600,10206010,15020,15020,15020,15020,0
|
|
20240329,141500,10206010,15020,15020,15020,15020,0
|
|
20240329,141400,10206010,15020,15020,15020,15020,0
|
|
20240329,141300,10206010,15020,15020,15020,15020,0
|
|
20240329,141200,10206010,15020,15020,15020,15020,0
|
|
20240329,141100,10206010,15020,15020,15020,15020,0
|
|
20240329,141000,10206010,15020,15020,15020,15020,0
|
|
20240329,140900,10206010,15020,15020,15020,15020,0
|
|
20240329,140800,10206010,15020,15020,15020,15020,20
|
|
20240329,140700,9905610,15010,15010,15010,15010,0
|
|
20240329,140600,9905610,15010,15010,15010,15010,2
|
|
20240329,140500,9875590,15010,15020,15020,15010,116
|
|
20240329,140400,8133380,15020,15020,15020,15020,0
|
|
20240329,140300,8133380,15020,15020,15020,15020,0
|
|
20240329,140200,8133380,15020,15020,15020,15020,1
|
|
20240329,140100,8118360,15020,15020,15020,15020,0
|
|
20240329,140000,8118360,15020,15020,15020,15020,0
|
|
20240329,135900,8118360,15020,15020,15020,15020,0
|
|
20240329,135800,8118360,15020,15020,15020,15020,0
|
|
20240329,135700,8118360,15020,15020,15020,15020,0
|
|
20240329,135600,8118360,15020,15020,15020,15020,0
|
|
20240329,135500,8118360,15020,15020,15020,15020,0
|
|
20240329,135400,8118360,15020,15020,15020,15020,0
|
|
20240329,135300,8118360,15020,15020,15020,15020,0
|
|
20240329,135200,8118360,15020,15020,15020,15020,0
|
|
20240329,135100,8118360,15020,15020,15020,15020,0
|
|
20240329,135000,8118360,15020,15020,15020,15020,0
|
|
20240329,134900,8118360,15020,15020,15020,15020,0
|
|
20240329,134800,8118360,15020,15020,15020,15020,0
|
|
20240329,134700,8118360,15020,15020,15020,15020,0
|
|
20240329,134600,8118360,15020,15020,15020,15020,0
|
|
20240329,134500,8118360,15020,15020,15020,15020,0
|
|
20240329,134400,8118360,15020,15020,15020,15020,0
|
|
20240329,134300,8118360,15020,15020,15020,15020,0
|
|
20240329,134200,8118360,15020,15020,15020,15020,0
|
|
20240329,134100,8118360,15020,15020,15020,15020,0
|
|
20240329,134000,8118360,15020,15020,15020,15020,0
|
|
20240329,133900,8118360,15020,15020,15020,15020,0
|
|
20240329,133800,8118360,15020,15020,15020,15020,0
|
|
20240329,133700,8118360,15020,15020,15020,15020,9
|
|
20240329,133600,7983180,15020,15020,15020,15020,0
|
|
20240329,133500,7983180,15020,15020,15020,15020,0
|
|
20240329,133400,7983180,15020,15020,15020,15020,0
|
|
20240329,133300,7983180,15020,15020,15020,15020,6
|
|
20240329,133200,7893060,15010,15010,15010,15010,0
|
|
20240329,133100,7893060,15010,15010,15010,15010,1
|
|
20240329,133000,7878050,15010,15010,15010,15010,0
|
|
20240329,132900,7878050,15010,15010,15010,15010,0
|
|
20240329,132800,7878050,15010,15010,15010,15010,24
|
|
20240329,132700,7517810,15010,15010,15010,15010,0
|
|
20240329,132600,7517810,15010,15050,15050,15010,37
|
|
20240329,132500,6962000,15090,15090,15090,15090,0
|
|
20240329,132400,6962000,15090,15090,15090,15090,0
|
|
20240329,132300,6962000,15090,15090,15090,15090,0
|
|
20240329,132200,6962000,15090,15090,15090,15090,0
|
|
20240329,132100,6962000,15090,15090,15090,15090,0
|
|
20240329,132000,6962000,15090,15090,15090,15090,0
|
|
20240329,131900,6962000,15090,15060,15090,15060,2
|
|
20240329,131800,6931850,15050,15050,15050,15050,2
|
|
20240329,131700,6901750,15030,15030,15030,15030,0
|
|
20240329,131600,6901750,15030,15030,15030,15030,0
|
|
20240329,131500,6901750,15030,15030,15030,15030,0
|
|
20240329,131400,6901750,15030,15030,15030,15030,0
|
|
20240329,131300,6901750,15030,15030,15030,15030,0
|
|
20240329,131200,6901750,15030,15030,15030,15030,0
|
|
20240329,131100,6901750,15030,15030,15030,15030,0
|
|
20240329,131000,6901750,15030,15030,15030,15030,0
|
|
20240329,130900,6901750,15030,15030,15030,15030,0
|
|
20240329,130800,6901750,15030,15030,15030,15030,0
|
|
20240329,130700,6901750,15030,15030,15030,15030,2
|
|
20240329,130600,6871690,15040,15040,15040,15040,0
|
|
20240329,130500,6871690,15040,15040,15040,15040,0
|
|
20240329,130400,6871690,15040,15040,15040,15040,0
|
|
20240329,130300,6871690,15040,15040,15040,15040,0
|
|
20240329,130200,6871690,15040,15040,15040,15040,0
|
|
20240329,130100,6871690,15040,15040,15040,15040,0
|
|
20240329,130000,6871690,15040,15040,15040,15040,0
|
|
20240329,125900,6871690,15040,15040,15040,15040,0
|
|
20240329,125800,6871690,15040,15040,15040,15040,19
|
|
20240329,125700,6585930,15040,15040,15040,15040,0
|
|
20240329,125600,6585930,15040,15040,15040,15040,0
|
|
20240329,125500,6585930,15040,15040,15040,15040,0
|
|
20240329,125400,6585930,15040,15040,15040,15040,2
|
|
20240329,125300,6555850,15050,15050,15050,15050,13
|
|
20240329,125200,6360200,15050,15050,15050,15050,2
|
|
20240329,125100,6330100,15050,15050,15050,15050,9
|
|
20240329,125000,6194650,15050,15060,15060,15050,18
|
|
20240329,124900,5923640,15040,15040,15040,15040,0
|
|
20240329,124800,5923640,15040,15040,15040,15040,0
|
|
20240329,124700,5923640,15040,15040,15040,15040,0
|
|
20240329,124600,5923640,15040,15040,15040,15040,0
|
|
20240329,124500,5923640,15040,15040,15040,15040,0
|
|
20240329,124400,5923640,15040,15040,15040,15040,0
|
|
20240329,124300,5923640,15040,15040,15040,15040,0
|
|
20240329,124200,5923640,15040,15040,15040,15040,0
|
|
20240329,124100,5923640,15040,15040,15040,15040,0
|
|
20240329,124000,5923640,15040,15040,15040,15040,0
|
|
20240329,123900,5923640,15040,15040,15040,15040,0
|
|
20240329,123800,5923640,15040,15040,15040,15040,0
|
|
20240329,123700,5923640,15040,15040,15040,15040,0
|
|
20240329,123600,5923640,15040,15040,15040,15040,0
|
|
20240329,123500,5923640,15040,15040,15040,15040,0
|
|
20240329,123400,5923640,15040,15040,15040,15040,0
|
|
20240329,123300,5923640,15040,15040,15040,15040,0
|
|
20240329,123200,5923640,15040,15040,15040,15040,0
|
|
20240329,123100,5923640,15040,15040,15040,15040,0
|
|
20240329,123000,5923640,15040,15040,15040,15040,0
|
|
20240329,122900,5923640,15040,15040,15040,15040,0
|
|
20240329,122800,5923640,15040,15040,15040,15040,0
|
|
20240329,122700,5923640,15040,15040,15040,15040,0
|
|
20240329,122600,5923640,15040,15040,15040,15040,0
|
|
20240329,122500,5923640,15040,15040,15040,15040,0
|
|
20240329,122400,5923640,15040,15040,15040,15040,0
|
|
20240329,122300,5923640,15040,15040,15040,15040,0
|
|
20240329,122200,5923640,15040,15040,15040,15040,0
|
|
20240329,122100,5923640,15040,15040,15040,15040,0
|
|
20240329,122000,5923640,15040,15040,15040,15040,0
|
|
20240329,121900,5923640,15040,15040,15040,15040,0
|
|
20240329,121800,5923640,15040,15040,15040,15040,0
|
|
20240329,121700,5923640,15040,15040,15040,15040,0
|
|
20240329,121600,5923640,15040,15040,15040,15040,0
|
|
20240329,121500,5923640,15040,15040,15040,15040,0
|
|
20240329,121400,5923640,15040,15040,15040,15040,0
|
|
20240329,121300,5923640,15040,15040,15040,15040,0
|
|
20240329,121200,5923640,15040,15040,15040,15040,0
|
|
20240329,121100,5923640,15040,15040,15040,15040,0
|
|
20240329,121000,5923640,15040,15040,15040,15040,0
|
|
20240329,120900,5923640,15040,15040,15040,15040,0
|
|
20240329,120800,5923640,15040,15040,15040,15040,0
|
|
20240329,120700,5923640,15040,15040,15040,15040,0
|
|
20240329,120600,5923640,15040,15040,15040,15040,0
|
|
20240329,120500,5923640,15040,15040,15040,15040,0
|
|
20240329,120400,5923640,15040,15040,15040,15040,0
|
|
20240329,120300,5923640,15040,15040,15040,15040,0
|
|
20240329,120200,5923640,15040,15040,15040,15040,0
|
|
20240329,120100,5923640,15040,15040,15040,15040,0
|
|
20240329,120000,5923640,15040,15040,15040,15040,0
|
|
20240329,115900,5923640,15040,15040,15040,15040,0
|
|
20240329,115800,5923640,15040,15040,15040,15040,0
|
|
20240329,115700,5923640,15040,15040,15040,15040,0
|
|
20240329,115600,5923640,15040,15040,15040,15040,0
|
|
20240329,115500,5923640,15040,15040,15040,15040,0
|
|
20240329,115400,5923640,15040,15040,15040,15040,0
|
|
20240329,115300,5923640,15040,15040,15040,15040,0
|
|
20240329,115200,5923640,15040,15040,15040,15040,0
|
|
20240329,115100,5923640,15040,15040,15040,15040,0
|
|
20240329,115000,5923640,15040,15040,15040,15040,0
|
|
20240329,114900,5923640,15040,15040,15040,15040,0
|
|
20240329,114800,5923640,15040,15040,15040,15040,0
|
|
20240329,114700,5923640,15040,15040,15040,15040,0
|
|
20240329,114600,5923640,15040,15040,15040,15040,0
|
|
20240329,114500,5923640,15040,15040,15040,15040,0
|
|
20240329,114400,5923640,15040,15040,15040,15040,0
|
|
20240329,114300,5923640,15040,15040,15040,15040,0
|
|
20240329,114200,5923640,15040,15040,15040,15040,0
|
|
20240329,114100,5923640,15040,15040,15040,15040,0
|
|
20240329,114000,5923640,15040,15040,15040,15040,0
|
|
20240329,113900,5923640,15040,15050,15050,15040,2
|
|
20240329,113800,5893550,15090,15090,15090,15090,0
|
|
20240329,113700,5893550,15090,15090,15090,15090,0
|
|
20240329,113600,5893550,15090,15090,15090,15090,0
|
|
20240329,113500,5893550,15090,15090,15090,15090,0
|
|
20240329,113400,5893550,15090,15090,15090,15090,0
|
|
20240329,113300,5893550,15090,15090,15090,15090,0
|
|
20240329,113200,5893550,15090,15090,15090,15090,0
|
|
20240329,113100,5893550,15090,15090,15090,15090,0
|
|
20240329,113000,5893550,15090,15090,15090,15090,0
|
|
20240329,112900,5893550,15090,15090,15090,15090,0
|
|
20240329,112800,5893550,15090,15090,15090,15090,0
|
|
20240329,112700,5893550,15090,15090,15090,15090,0
|
|
20240329,112600,5893550,15090,15090,15090,15090,0
|
|
20240329,112500,5893550,15090,15090,15090,15090,0
|
|
20240329,112400,5893550,15090,15090,15090,15090,0
|
|
20240329,112300,5893550,15090,15090,15090,15090,0
|
|
20240329,112200,5893550,15090,15090,15090,15090,0
|
|
20240329,112100,5893550,15090,15090,15090,15090,0
|
|
20240329,112000,5893550,15090,15090,15090,15090,0
|
|
20240329,111900,5893550,15090,15090,15090,15090,0
|
|
20240329,111800,5893550,15090,15090,15090,15090,0
|
|
20240329,111700,5893550,15090,15090,15090,15090,0
|
|
20240329,111600,5893550,15090,15090,15090,15090,0
|
|
20240329,111500,5893550,15090,15090,15090,15090,0
|
|
20240329,111400,5893550,15090,15090,15090,15090,0
|
|
20240329,111300,5893550,15090,15090,15090,15090,0
|
|
20240329,111200,5893550,15090,15090,15090,15090,0
|
|
20240329,111100,5893550,15090,15090,15090,15090,0
|
|
20240329,111000,5893550,15090,15090,15090,15090,0
|
|
20240329,110900,5893550,15090,15090,15090,15090,0
|
|
20240329,110800,5893550,15090,15090,15090,15090,0
|
|
20240329,110700,5893550,15090,15090,15090,15090,0
|
|
20240329,110600,5893550,15090,15090,15090,15090,2
|
|
20240329,110500,5863370,15090,15090,15090,15090,0
|
|
20240329,110400,5863370,15090,15090,15090,15090,0
|
|
20240329,110300,5863370,15090,15090,15090,15090,0
|
|
20240329,110200,5863370,15090,15090,15090,15090,0
|
|
20240329,110100,5863370,15090,15090,15090,15090,0
|
|
20240329,110000,5863370,15090,15090,15090,15090,0
|
|
20240329,105900,5863370,15090,15090,15090,15090,0
|
|
20240329,105800,5863370,15090,15090,15090,15090,0
|
|
20240329,105700,5863370,15090,15090,15090,15090,0
|
|
20240329,105600,5863370,15090,15090,15090,15090,0
|
|
20240329,105500,5863370,15090,15090,15090,15090,0
|
|
20240329,105400,5863370,15090,15090,15090,15090,0
|
|
20240329,105300,5863370,15090,15090,15090,15090,0
|
|
20240329,105200,5863370,15090,15090,15090,15090,0
|
|
20240329,105100,5863370,15090,15090,15090,15090,0
|
|
20240329,105000,5863370,15090,15090,15090,15090,0
|
|
20240329,104900,5863370,15090,15090,15090,15090,0
|
|
20240329,104800,5863370,15090,15090,15090,15090,0
|
|
20240329,104700,5863370,15090,15090,15090,15090,0
|
|
20240329,104600,5863370,15090,15090,15090,15090,0
|
|
20240329,104500,5863370,15090,15090,15090,15090,0
|
|
20240329,104400,5863370,15090,15090,15090,15090,0
|
|
20240329,104300,5863370,15090,15090,15090,15090,0
|
|
20240329,104200,5863370,15090,15090,15090,15090,0
|
|
20240329,104100,5863370,15090,15090,15090,15090,0
|
|
20240329,104000,5863370,15090,15090,15090,15090,0
|
|
20240329,103900,5863370,15090,15090,15090,15090,0
|
|
20240329,103800,5863370,15090,15090,15090,15090,0
|
|
20240329,103700,5863370,15090,15090,15090,15090,0
|
|
20240329,103600,5863370,15090,15090,15090,15090,0
|
|
20240329,103500,5863370,15090,15090,15090,15090,0
|
|
20240329,103400,5863370,15090,15090,15090,15090,0
|
|
20240329,103300,5863370,15090,15090,15090,15090,0
|
|
20240329,103200,5863370,15090,15090,15090,15090,0
|
|
20240329,103100,5863370,15090,15090,15090,15090,0
|
|
20240329,103000,5863370,15090,15090,15090,15090,0
|
|
20240329,102900,5863370,15090,15090,15090,15090,0
|
|
20240329,102800,5863370,15090,15090,15090,15090,0
|
|
20240329,102700,5863370,15090,15090,15090,15090,0
|
|
20240329,102600,5863370,15090,15090,15090,15090,0
|
|
20240329,102500,5863370,15090,15090,15090,15090,0
|
|
20240329,102400,5863370,15090,15090,15090,15090,0
|
|
20240329,102300,5863370,15090,15090,15090,15090,2
|
|
20240329,102200,5833190,15010,15010,15010,15010,0
|
|
20240329,102100,5833190,15010,15010,15010,15010,0
|
|
20240329,102000,5833190,15010,15010,15010,15010,0
|
|
20240329,101900,5833190,15010,15010,15010,15010,0
|
|
20240329,101800,5833190,15010,15010,15010,15010,0
|
|
20240329,101700,5833190,15010,15010,15010,15010,0
|
|
20240329,101600,5833190,15010,15010,15010,15010,0
|
|
20240329,101500,5833190,15010,15010,15010,15010,0
|
|
20240329,101400,5833190,15010,15010,15010,15010,7
|
|
20240329,101300,5728120,15000,15000,15000,15000,0
|
|
20240329,101200,5728120,15000,15000,15000,15000,0
|
|
20240329,101100,5728120,15000,15000,15000,15000,13
|
|
20240329,101000,5533120,15000,15000,15000,15000,0
|
|
20240329,100900,5533120,15000,15010,15010,15000,2
|
|
20240329,100800,5503110,14990,14990,14990,14990,0
|
|
20240329,100700,5503110,14990,14990,14990,14990,0
|
|
20240329,100600,5503110,14990,14990,14990,14990,0
|
|
20240329,100500,5503110,14990,14990,14990,14990,0
|
|
20240329,100400,5503110,14990,15000,15000,14990,22
|
|
20240329,100300,5173200,15000,15090,15090,15000,267
|
|
20240329,100200,1163920,15100,15100,15100,15100,0
|
|
20240329,100100,1163920,15100,15100,15100,15100,0
|
|
20240329,100000,1163920,15100,15100,15100,15100,0
|
|
20240329,095900,1163920,15100,15100,15100,15100,0
|
|
20240329,095800,1163920,15100,15100,15100,15100,0
|
|
20240329,095700,1163920,15100,15100,15100,15100,0
|
|
20240329,095600,1163920,15100,15100,15100,15100,0
|
|
20240329,095500,1163920,15100,15100,15100,15100,2
|
|
20240329,095400,1133720,15100,15100,15100,15100,0
|
|
20240329,095300,1133720,15100,15100,15100,15100,0
|
|
20240329,095200,1133720,15100,15100,15100,15100,0
|
|
20240329,095100,1133720,15100,15100,15100,15100,0
|
|
20240329,095000,1133720,15100,15100,15100,15100,0
|
|
20240329,094900,1133720,15100,15100,15100,15100,0
|
|
20240329,094800,1133720,15100,15100,15100,15100,0
|
|
20240329,094700,1133720,15100,15100,15100,15100,0
|
|
20240329,094600,1133720,15100,15100,15100,15100,0
|
|
20240329,094500,1133720,15100,15100,15100,15100,0
|
|
20240329,094400,1133720,15100,15100,15100,15100,0
|
|
20240329,094300,1133720,15100,15100,15100,15100,0
|
|
20240329,094200,1133720,15100,15100,15100,15100,0
|
|
20240329,094100,1133720,15100,15100,15100,15100,0
|
|
20240329,094000,1133720,15100,15100,15100,15100,4
|
|
20240329,093900,1073320,15100,15100,15100,15100,0
|
|
20240329,093800,1073320,15100,15100,15100,15100,0
|
|
20240329,093700,1073320,15100,15100,15100,15100,0
|
|
20240329,093600,1073320,15100,15110,15110,15100,2
|
|
20240329,093500,1043110,15110,15110,15110,15110,0
|
|
20240329,093400,1043110,15110,15110,15110,15110,0
|
|
20240329,093300,1043110,15110,15110,15110,15110,0
|
|
20240329,093200,1043110,15110,15110,15110,15110,0
|
|
20240329,093100,1043110,15110,15120,15120,15110,11
|
|
20240329,093000,876810,15120,15120,15120,15120,1
|
|
20240329,092900,861690,15090,15090,15090,15090,0
|
|
20240329,092800,861690,15090,15090,15090,15090,0
|
|
20240329,092700,861690,15090,15090,15090,15090,0
|
|
20240329,092600,861690,15090,15090,15090,15090,0
|
|
20240329,092500,861690,15090,15090,15090,15090,0
|
|
20240329,092400,861690,15090,15090,15090,15090,0
|
|
20240329,092300,861690,15090,15090,15090,15090,0
|
|
20240329,092200,861690,15090,15090,15090,15090,0
|
|
20240329,092100,861690,15090,15090,15090,15090,0
|
|
20240329,092000,861690,15090,15090,15090,15090,0
|
|
20240329,091900,861690,15090,15090,15090,15090,0
|
|
20240329,091800,861690,15090,15090,15090,15090,1
|
|
20240329,091700,846600,15090,15090,15090,15090,22
|
|
20240329,091600,514620,15090,15090,15090,15090,0
|
|
20240329,091500,514620,15090,15090,15090,15090,0
|
|
20240329,091400,514620,15090,15090,15090,15090,1
|
|
20240329,091300,499530,15090,15180,15180,15090,23
|
|
20240329,091200,150560,15190,15190,15190,15190,0
|
|
20240329,091100,150560,15190,15190,15190,15190,0
|
|
20240329,091000,150560,15190,15190,15190,15190,1
|
|
20240329,090900,135370,15060,15060,15060,15060,0
|
|
20240329,090800,135370,15060,15060,15060,15060,0
|
|
20240329,090700,135370,15060,15060,15060,15060,0
|
|
20240329,090600,135370,15060,15060,15060,15060,0
|
|
20240329,090500,135370,15060,15190,15190,15060,3
|
|
20240329,090400,90060,15010,15010,15010,15010,0
|
|
20240329,090300,90060,15010,15010,15010,15010,0
|
|
20240329,090200,90060,15010,15010,15010,15010,0
|
|
20240329,090100,90060,15010,15010,15010,15010,0
|
|
20240329,090000,90060,15010,15010,15010,15010,6
|