601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185800,22674530,15000,15000,15000,15000,3
|
|
20240403,185700,22674530,15000,15000,15000,15000,0
|
|
20240403,185600,22674530,15000,15000,15000,15000,0
|
|
20240403,185500,22674530,15000,15000,15000,15000,0
|
|
20240403,185400,22674530,15000,15000,15000,15000,0
|
|
20240403,185300,22674530,15000,15000,15000,15000,0
|
|
20240403,185200,22674530,15000,15000,15000,15000,0
|
|
20240403,185100,22674530,15000,15000,15000,15000,0
|
|
20240403,185000,22674530,15000,15000,15000,15000,0
|
|
20240403,184900,22674530,15000,15000,15000,15000,0
|
|
20240403,184800,22674530,15000,15000,15000,15000,0
|
|
20240403,184700,22674530,15000,15000,15000,15000,0
|
|
20240403,184600,22674530,15000,15000,15000,15000,0
|
|
20240403,184500,22674530,15000,15000,15000,15000,0
|
|
20240403,184400,22674530,15000,15000,15000,15000,0
|
|
20240403,184300,22674530,15000,15000,15000,15000,0
|
|
20240403,184200,22674530,15000,15000,15000,15000,0
|
|
20240403,184100,22674530,15000,15000,15000,15000,0
|
|
20240403,184000,22674530,15000,15000,15000,15000,0
|
|
20240403,183900,22674530,15000,15000,15000,15000,0
|
|
20240403,183800,22674530,15000,15000,15000,15000,0
|
|
20240403,183700,22674530,15000,15000,15000,15000,0
|
|
20240403,183600,22674530,15000,15000,15000,15000,0
|
|
20240403,183500,22674530,15000,15000,15000,15000,0
|
|
20240403,183400,22674530,15000,15000,15000,15000,0
|
|
20240403,183300,22674530,15000,15000,15000,15000,0
|
|
20240403,183200,22674530,15000,15000,15000,15000,0
|
|
20240403,183100,22674530,15000,15000,15000,15000,0
|
|
20240403,183000,22674530,15000,15000,15000,15000,0
|
|
20240403,182900,22674530,15000,15000,15000,15000,0
|
|
20240403,182800,22674530,15000,15000,15000,15000,3
|
|
20240403,182700,22674530,15000,15000,15000,15000,0
|
|
20240403,182600,22674530,15000,15000,15000,15000,0
|
|
20240403,182500,22674530,15000,15000,15000,15000,0
|
|
20240403,182400,22674530,15000,15000,15000,15000,0
|
|
20240403,182300,22674530,15000,15000,15000,15000,0
|
|
20240403,182200,22674530,15000,15000,15000,15000,0
|
|
20240403,182100,22674530,15000,15000,15000,15000,0
|
|
20240403,182000,22674530,15000,15000,15000,15000,0
|
|
20240403,181900,22674530,15000,15000,15000,15000,0
|
|
20240403,181800,22674530,15000,15000,15000,15000,0
|
|
20240403,181700,22674530,15000,15000,15000,15000,0
|
|
20240403,181600,22674530,15000,15000,15000,15000,0
|
|
20240403,181500,22674530,15000,15000,15000,15000,0
|
|
20240403,181400,22674530,15000,15000,15000,15000,0
|
|
20240403,181300,22674530,15000,15000,15000,15000,0
|
|
20240403,181200,22674530,15000,15000,15000,15000,0
|
|
20240403,181100,22674530,15000,15000,15000,15000,0
|
|
20240403,181000,22674530,15000,15000,15000,15000,0
|
|
20240403,180900,22674530,15000,15000,15000,15000,0
|
|
20240403,180800,22674530,15000,15000,15000,15000,0
|
|
20240403,180700,22674530,15000,15000,15000,15000,0
|
|
20240403,180600,22674530,15000,15000,15000,15000,0
|
|
20240403,180500,22674530,15000,15000,15000,15000,0
|
|
20240403,180400,22674530,15000,15000,15000,15000,0
|
|
20240403,180300,22674530,15000,15000,15000,15000,0
|
|
20240403,180200,22674530,15000,15000,15000,15000,0
|
|
20240403,180100,22674530,15000,15000,15000,15000,0
|
|
20240403,180000,22674530,15000,15000,15000,15000,0
|
|
20240403,175900,22674530,15000,15000,15000,15000,0
|
|
20240403,175800,22674530,15000,15000,15000,15000,3
|
|
20240403,175700,22674530,15000,15000,15000,15000,0
|
|
20240403,175600,22674530,15000,15000,15000,15000,0
|
|
20240403,175500,22674530,15000,15000,15000,15000,0
|
|
20240403,175400,22674530,15000,15000,15000,15000,0
|
|
20240403,175300,22674530,15000,15000,15000,15000,0
|
|
20240403,175200,22674530,15000,15000,15000,15000,0
|
|
20240403,175100,22674530,15000,15000,15000,15000,0
|
|
20240403,175000,22674530,15000,15000,15000,15000,0
|
|
20240403,174900,22674530,15000,15000,15000,15000,0
|
|
20240403,174800,22674530,15000,15000,15000,15000,0
|
|
20240403,174700,22674530,15000,15000,15000,15000,0
|
|
20240403,174600,22674530,15000,15000,15000,15000,0
|
|
20240403,174500,22674530,15000,15000,15000,15000,0
|
|
20240403,174400,22674530,15000,15000,15000,15000,0
|
|
20240403,174300,22674530,15000,15000,15000,15000,0
|
|
20240403,174200,22674530,15000,15000,15000,15000,0
|
|
20240403,174100,22674530,15000,15000,15000,15000,0
|
|
20240403,174000,22674530,15000,15000,15000,15000,0
|
|
20240403,173900,22674530,15000,15000,15000,15000,0
|
|
20240403,173800,22674530,15000,15000,15000,15000,0
|
|
20240403,173700,22674530,15000,15000,15000,15000,0
|
|
20240403,173600,22674530,15000,15000,15000,15000,0
|
|
20240403,173500,22674530,15000,15000,15000,15000,0
|
|
20240403,173400,22674530,15000,15000,15000,15000,0
|
|
20240403,173300,22674530,15000,15000,15000,15000,0
|
|
20240403,173200,22674530,15000,15000,15000,15000,0
|
|
20240403,173100,22674530,15000,15000,15000,15000,0
|
|
20240403,173000,22674530,15000,15000,15000,15000,0
|
|
20240403,172900,22674530,15000,15000,15000,15000,0
|
|
20240403,172800,22674530,15000,15000,15000,15000,3
|
|
20240403,172700,22674530,15000,15000,15000,15000,0
|
|
20240403,172600,22674530,15000,15000,15000,15000,0
|
|
20240403,172500,22674530,15000,15000,15000,15000,0
|
|
20240403,172400,22674530,15000,15000,15000,15000,0
|
|
20240403,172300,22674530,15000,15000,15000,15000,0
|
|
20240403,172200,22674530,15000,15000,15000,15000,0
|
|
20240403,172100,22674530,15000,15000,15000,15000,0
|
|
20240403,172000,22674530,15000,15000,15000,15000,0
|
|
20240403,171900,22674530,15000,15000,15000,15000,0
|
|
20240403,171800,22674530,15000,15000,15000,15000,0
|
|
20240403,171700,22674530,15000,15000,15000,15000,0
|
|
20240403,171600,22674530,15000,15000,15000,15000,0
|
|
20240403,171500,22674530,15000,15000,15000,15000,0
|
|
20240403,171400,22674530,15000,15000,15000,15000,0
|
|
20240403,171300,22674530,15000,15000,15000,15000,0
|
|
20240403,171200,22674530,15000,15000,15000,15000,0
|
|
20240403,171100,22674530,15000,15000,15000,15000,0
|
|
20240403,171000,22674530,15000,15000,15000,15000,0
|
|
20240403,170900,22674530,15000,15000,15000,15000,0
|
|
20240403,170800,22674530,15000,15000,15000,15000,0
|
|
20240403,170700,22674530,15000,15000,15000,15000,0
|
|
20240403,170600,22674530,15000,15000,15000,15000,0
|
|
20240403,170500,22674530,15000,15000,15000,15000,0
|
|
20240403,170400,22674530,15000,15000,15000,15000,0
|
|
20240403,170300,22674530,15000,15000,15000,15000,0
|
|
20240403,170200,22674530,15000,15000,15000,15000,0
|
|
20240403,170100,22674530,15000,15000,15000,15000,0
|
|
20240403,170000,22674530,15000,15000,15000,15000,0
|
|
20240403,165900,22674530,15000,15000,15000,15000,0
|
|
20240403,165800,22674530,15000,15000,15000,15000,3
|
|
20240403,165700,22674530,15000,15000,15000,15000,0
|
|
20240403,165600,22674530,15000,15000,15000,15000,0
|
|
20240403,165500,22674530,15000,15000,15000,15000,0
|
|
20240403,165400,22674530,15000,15000,15000,15000,0
|
|
20240403,165300,22674530,15000,15000,15000,15000,0
|
|
20240403,165200,22674530,15000,15000,15000,15000,0
|
|
20240403,165100,22674530,15000,15000,15000,15000,0
|
|
20240403,165000,22674530,15000,15000,15000,15000,0
|
|
20240403,164900,22674530,15000,15000,15000,15000,0
|
|
20240403,164800,22674530,15000,15000,15000,15000,0
|
|
20240403,164700,22674530,15000,15000,15000,15000,0
|
|
20240403,164600,22674530,15000,15000,15000,15000,0
|
|
20240403,164500,22674530,15000,15000,15000,15000,0
|
|
20240403,164400,22674530,15000,15000,15000,15000,0
|
|
20240403,164300,22674530,15000,15000,15000,15000,0
|
|
20240403,164200,22674530,15000,15000,15000,15000,0
|
|
20240403,164100,22674530,15000,15000,15000,15000,0
|
|
20240403,164000,22674530,15000,15000,15000,15000,0
|
|
20240403,163900,22674530,15000,15000,15000,15000,0
|
|
20240403,163800,22674530,15000,15000,15000,15000,0
|
|
20240403,163700,22674530,15000,15000,15000,15000,0
|
|
20240403,163600,22674530,15000,15000,15000,15000,0
|
|
20240403,163500,22674530,15000,15000,15000,15000,0
|
|
20240403,163400,22674530,15000,15000,15000,15000,0
|
|
20240403,163300,22674530,15000,15000,15000,15000,0
|
|
20240403,163200,22674530,15000,15000,15000,15000,0
|
|
20240403,163100,22674530,15000,15000,15000,15000,0
|
|
20240403,163000,22674530,15000,15000,15000,15000,0
|
|
20240403,162900,22674530,15000,15000,15000,15000,0
|
|
20240403,162800,22674530,15000,15000,15000,15000,3
|
|
20240403,162700,22674530,15000,15000,15000,15000,0
|
|
20240403,162600,22674530,15000,15000,15000,15000,0
|
|
20240403,162500,22674530,15000,15000,15000,15000,0
|
|
20240403,162400,22674530,15000,15000,15000,15000,0
|
|
20240403,162300,22674530,15000,15000,15000,15000,0
|
|
20240403,162200,22674530,15000,15000,15000,15000,0
|
|
20240403,162100,22674530,15000,15000,15000,15000,0
|
|
20240403,162000,22674530,15000,15000,15000,15000,0
|
|
20240403,161900,22674530,15000,15000,15000,15000,0
|
|
20240403,161800,22674530,15000,15000,15000,15000,0
|
|
20240403,161700,22674530,15000,15000,15000,15000,0
|
|
20240403,161600,22674530,15000,15000,15000,15000,0
|
|
20240403,161500,22674530,15000,15000,15000,15000,0
|
|
20240403,161400,22674530,15000,15000,15000,15000,0
|
|
20240403,161300,22674530,15000,15000,15000,15000,0
|
|
20240403,161200,22674530,15000,15000,15000,15000,0
|
|
20240403,161100,22674530,15000,15000,15000,15000,0
|
|
20240403,161000,22674530,15000,15000,15000,15000,0
|
|
20240403,160900,22674530,15000,15000,15000,15000,0
|
|
20240403,160800,22674530,15000,15000,15000,15000,0
|
|
20240403,160700,22674530,15000,15000,15000,15000,0
|
|
20240403,160600,22674530,15000,15000,15000,15000,0
|
|
20240403,160500,22674530,15000,15000,15000,15000,0
|
|
20240403,160400,22674530,15000,15000,15000,15000,0
|
|
20240403,160300,22674530,15000,15000,15000,15000,0
|
|
20240403,160200,22674530,15000,15000,15000,15000,0
|
|
20240403,160100,22674530,15000,15000,15000,15000,0
|
|
20240403,160000,22674530,15000,15000,15000,15000,0
|
|
20240403,155900,22674530,15000,15000,15000,15000,0
|
|
20240403,155800,22674530,15000,15000,15000,15000,3
|
|
20240403,155700,22674530,15000,15000,15000,15000,0
|
|
20240403,155600,22674530,15000,15000,15000,15000,0
|
|
20240403,155500,22674530,15000,15000,15000,15000,0
|
|
20240403,155400,22674530,15000,15000,15000,15000,0
|
|
20240403,155300,22674530,15000,15000,15000,15000,0
|
|
20240403,155200,22674530,15000,15000,15000,15000,0
|
|
20240403,155100,22674530,15000,15000,15000,15000,0
|
|
20240403,155000,22674530,15000,15000,15000,15000,0
|
|
20240403,154900,22674530,15000,15000,15000,15000,0
|
|
20240403,154800,22674530,15000,15000,15000,15000,0
|
|
20240403,154700,22674530,15000,15000,15000,15000,0
|
|
20240403,154600,22674530,15000,15000,15000,15000,0
|
|
20240403,154500,22674530,15000,15000,15000,15000,0
|
|
20240403,154400,22674530,15000,15000,15000,15000,0
|
|
20240403,154300,22674530,15000,15000,15000,15000,0
|
|
20240403,154200,22674530,15000,15000,15000,15000,0
|
|
20240403,154100,22674530,15000,15000,15000,15000,0
|
|
20240403,154000,22674530,15000,15000,15000,15000,0
|
|
20240403,153900,22674530,15000,15000,15000,15000,0
|
|
20240403,153800,22674530,15000,15000,15000,15000,0
|
|
20240403,153700,22674530,15000,15000,15000,15000,0
|
|
20240403,153600,22674530,15000,15000,15000,15000,0
|
|
20240403,153500,22674530,15000,15000,15000,15000,0
|
|
20240403,153400,22674530,15000,15000,15000,15000,0
|
|
20240403,153300,22674530,15000,15000,15000,15000,0
|
|
20240403,153200,22674530,15000,15000,15000,15000,0
|
|
20240403,153100,22674530,15000,15000,15000,15000,0
|
|
20240403,153000,22674530,15000,15000,15000,15000,3
|
|
20240403,152900,22629530,15000,15000,15000,15000,0
|
|
20240403,152800,22629530,15000,15000,15000,15000,0
|
|
20240403,152700,22629530,15000,15000,15000,15000,0
|
|
20240403,152600,22629530,15000,15000,15000,15000,0
|
|
20240403,152500,22629530,15000,15000,15000,15000,0
|
|
20240403,152400,22629530,15000,15000,15000,15000,0
|
|
20240403,152300,22629530,15000,15000,15000,15000,0
|
|
20240403,152200,22629530,15000,15000,15000,15000,0
|
|
20240403,152100,22629530,15000,15000,15000,15000,0
|
|
20240403,152000,22629530,15000,15000,15000,15000,0
|
|
20240403,151900,22629530,15000,15000,15000,15000,0
|
|
20240403,151800,22629530,15000,15000,15000,15000,0
|
|
20240403,151700,22629530,15000,15000,15000,15000,2
|
|
20240403,151600,22599530,15000,15000,15000,15000,0
|
|
20240403,151500,22599530,15000,15000,15000,15000,7
|
|
20240403,151400,22494530,14990,14990,14990,14990,0
|
|
20240403,151300,22494530,14990,14990,14990,14990,0
|
|
20240403,151200,22494530,14990,14990,14990,14990,0
|
|
20240403,151100,22494530,14990,14990,14990,14990,0
|
|
20240403,151000,22494530,14990,14990,14990,14990,1
|
|
20240403,150900,22479540,15000,15000,15000,15000,0
|
|
20240403,150800,22479540,15000,15000,15000,15000,10
|
|
20240403,150700,22329540,15000,15000,15000,15000,29
|
|
20240403,150600,21894540,15000,15000,15000,15000,0
|
|
20240403,150500,21894540,15000,15000,15000,15000,0
|
|
20240403,150400,21894540,15000,15000,15000,15000,0
|
|
20240403,150300,21894540,15000,15000,15000,15000,0
|
|
20240403,150200,21894540,15000,15000,15000,15000,0
|
|
20240403,150100,21894540,15000,15000,15000,15000,0
|
|
20240403,150000,21894540,15000,15000,15000,15000,0
|
|
20240403,145900,21894540,15000,15000,15000,15000,0
|
|
20240403,145800,21894540,15000,15000,15000,15000,0
|
|
20240403,145700,21894540,15000,15000,15000,15000,0
|
|
20240403,145600,21894540,15000,15000,15000,15000,0
|
|
20240403,145500,21894540,15000,15000,15000,15000,0
|
|
20240403,145400,21894540,15000,15000,15000,15000,0
|
|
20240403,145300,21894540,15000,15000,15000,15000,0
|
|
20240403,145200,21894540,15000,15000,15000,15000,0
|
|
20240403,145100,21894540,15000,15000,15000,15000,0
|
|
20240403,145000,21894540,15000,15000,15000,15000,0
|
|
20240403,144900,21894540,15000,15000,15000,15000,0
|
|
20240403,144800,21894540,15000,15000,15000,15000,0
|
|
20240403,144700,21894540,15000,15000,15000,15000,0
|
|
20240403,144600,21894540,15000,15000,15000,15000,0
|
|
20240403,144500,21894540,15000,15000,15000,15000,0
|
|
20240403,144400,21894540,15000,15000,15000,15000,0
|
|
20240403,144300,21894540,15000,14990,15000,14990,61
|
|
20240403,144200,20979580,15000,15000,15000,15000,0
|
|
20240403,144100,20979580,15000,15000,15000,15000,8
|
|
20240403,144000,20859580,15000,15000,15000,15000,0
|
|
20240403,143900,20859580,15000,15000,15000,15000,0
|
|
20240403,143800,20859580,15000,15000,15000,15000,0
|
|
20240403,143700,20859580,15000,15000,15000,15000,0
|
|
20240403,143600,20859580,15000,15000,15000,15000,0
|
|
20240403,143500,20859580,15000,15000,15000,15000,0
|
|
20240403,143400,20859580,15000,15000,15000,15000,0
|
|
20240403,143300,20859580,15000,15000,15000,15000,0
|
|
20240403,143200,20859580,15000,15000,15000,15000,0
|
|
20240403,143100,20859580,15000,15000,15000,15000,0
|
|
20240403,143000,20859580,15000,15000,15000,15000,0
|
|
20240403,142900,20859580,15000,15000,15000,15000,0
|
|
20240403,142800,20859580,15000,15000,15000,15000,0
|
|
20240403,142700,20859580,15000,15000,15000,15000,0
|
|
20240403,142600,20859580,15000,15000,15000,15000,0
|
|
20240403,142500,20859580,15000,15000,15000,15000,0
|
|
20240403,142400,20859580,15000,15000,15000,15000,1
|
|
20240403,142300,20844580,15000,15000,15000,15000,0
|
|
20240403,142200,20844580,15000,15000,15000,15000,0
|
|
20240403,142100,20844580,15000,15000,15000,15000,0
|
|
20240403,142000,20844580,15000,15000,15000,15000,0
|
|
20240403,141900,20844580,15000,15000,15000,15000,0
|
|
20240403,141800,20844580,15000,15000,15000,15000,0
|
|
20240403,141700,20844580,15000,15000,15000,15000,0
|
|
20240403,141600,20844580,15000,15000,15000,15000,0
|
|
20240403,141500,20844580,15000,15000,15000,15000,1
|
|
20240403,141400,20829580,15000,15000,15000,15000,0
|
|
20240403,141300,20829580,15000,15000,15000,15000,0
|
|
20240403,141200,20829580,15000,15000,15000,15000,0
|
|
20240403,141100,20829580,15000,15000,15000,15000,0
|
|
20240403,141000,20829580,15000,15000,15000,15000,0
|
|
20240403,140900,20829580,15000,15000,15000,15000,0
|
|
20240403,140800,20829580,15000,15000,15000,15000,0
|
|
20240403,140700,20829580,15000,15000,15000,15000,0
|
|
20240403,140600,20829580,15000,15000,15000,15000,0
|
|
20240403,140500,20829580,15000,15000,15000,15000,0
|
|
20240403,140400,20829580,15000,15000,15000,15000,0
|
|
20240403,140300,20829580,15000,15000,15000,15000,1
|
|
20240403,140200,20814580,15000,15000,15000,15000,3
|
|
20240403,140100,20769580,15010,15010,15010,15010,0
|
|
20240403,140000,20769580,15010,15010,15010,15010,0
|
|
20240403,135900,20769580,15010,15010,15010,15010,0
|
|
20240403,135800,20769580,15010,15010,15010,15010,0
|
|
20240403,135700,20769580,15010,15010,15010,15010,0
|
|
20240403,135600,20769580,15010,15010,15010,15010,0
|
|
20240403,135500,20769580,15010,15010,15010,15010,0
|
|
20240403,135400,20769580,15010,15010,15010,15010,0
|
|
20240403,135300,20769580,15010,15010,15010,15010,0
|
|
20240403,135200,20769580,15010,15010,15010,15010,0
|
|
20240403,135100,20769580,15010,15010,15010,15010,0
|
|
20240403,135000,20769580,15010,15010,15010,15010,0
|
|
20240403,134900,20769580,15010,15010,15010,15010,2
|
|
20240403,134800,20739560,15020,15020,15020,15020,1
|
|
20240403,134700,20724540,15000,15000,15000,15000,0
|
|
20240403,134600,20724540,15000,15000,15000,15000,1
|
|
20240403,134500,20709540,15000,15000,15000,15000,0
|
|
20240403,134400,20709540,15000,15000,15000,15000,0
|
|
20240403,134300,20709540,15000,15000,15000,15000,0
|
|
20240403,134200,20709540,15000,15000,15000,15000,0
|
|
20240403,134100,20709540,15000,15000,15000,15000,0
|
|
20240403,134000,20709540,15000,15000,15000,15000,0
|
|
20240403,133900,20709540,15000,15000,15000,15000,3
|
|
20240403,133800,20664540,15000,15000,15000,15000,35
|
|
20240403,133700,20139540,14990,14990,14990,14990,0
|
|
20240403,133600,20139540,14990,14990,14990,14990,0
|
|
20240403,133500,20139540,14990,14990,14990,14990,0
|
|
20240403,133400,20139540,14990,14990,14990,14990,0
|
|
20240403,133300,20139540,14990,14990,14990,14990,30
|
|
20240403,133200,19689840,15000,15000,15000,15000,0
|
|
20240403,133100,19689840,15000,15000,15000,15000,0
|
|
20240403,133000,19689840,15000,15000,15000,15000,10
|
|
20240403,132900,19539840,15000,15000,15000,15000,0
|
|
20240403,132800,19539840,15000,15000,15000,15000,1
|
|
20240403,132700,19524840,14990,14990,14990,14990,0
|
|
20240403,132600,19524840,14990,14990,14990,14990,0
|
|
20240403,132500,19524840,14990,14990,14990,14990,0
|
|
20240403,132400,19524840,14990,14990,14990,14990,0
|
|
20240403,132300,19524840,14990,14990,14990,14990,0
|
|
20240403,132200,19524840,14990,14990,14990,14990,0
|
|
20240403,132100,19524840,14990,14990,14990,14990,0
|
|
20240403,132000,19524840,14990,14990,14990,14990,2
|
|
20240403,131900,19494860,15040,15040,15040,15040,0
|
|
20240403,131800,19494860,15040,15040,15040,15040,0
|
|
20240403,131700,19494860,15040,15040,15040,15040,0
|
|
20240403,131600,19494860,15040,15040,15040,15040,0
|
|
20240403,131500,19494860,15040,15040,15040,15040,0
|
|
20240403,131400,19494860,15040,15040,15040,15040,0
|
|
20240403,131300,19494860,15040,15040,15040,15040,0
|
|
20240403,131200,19494860,15040,15040,15040,15040,4
|
|
20240403,131100,19434700,14980,14980,14980,14980,0
|
|
20240403,131000,19434700,14980,14980,14980,14980,0
|
|
20240403,130900,19434700,14980,14980,14980,14980,0
|
|
20240403,130800,19434700,14980,14980,14980,14980,0
|
|
20240403,130700,19434700,14980,14980,14980,14980,0
|
|
20240403,130600,19434700,14980,14980,14980,14980,0
|
|
20240403,130500,19434700,14980,14980,14980,14980,0
|
|
20240403,130400,19434700,14980,14980,14980,14980,0
|
|
20240403,130300,19434700,14980,14980,14980,14980,0
|
|
20240403,130200,19434700,14980,14980,14980,14980,0
|
|
20240403,130100,19434700,14980,15020,15020,14980,446
|
|
20240403,130000,12752030,15040,15040,15040,15040,1
|
|
20240403,125900,12736990,14980,14980,14980,14980,0
|
|
20240403,125800,12736990,14980,14980,14980,14980,0
|
|
20240403,125700,12736990,14980,14980,14980,14980,0
|
|
20240403,125600,12736990,14980,14980,14980,14980,0
|
|
20240403,125500,12736990,14980,14980,14980,14980,0
|
|
20240403,125400,12736990,14980,14980,14980,14980,0
|
|
20240403,125300,12736990,14980,14980,14980,14980,0
|
|
20240403,125200,12736990,14980,14980,14980,14980,0
|
|
20240403,125100,12736990,14980,14980,14980,14980,0
|
|
20240403,125000,12736990,14980,14980,14980,14980,0
|
|
20240403,124900,12736990,14980,14980,14980,14980,0
|
|
20240403,124800,12736990,14980,14980,14980,14980,0
|
|
20240403,124700,12736990,14980,14980,14980,14980,0
|
|
20240403,124600,12736990,14980,14990,14990,14980,20
|
|
20240403,124500,12437360,15000,15000,15000,15000,0
|
|
20240403,124400,12437360,15000,15000,15000,15000,0
|
|
20240403,124300,12437360,15000,15000,15000,15000,0
|
|
20240403,124200,12437360,15000,15000,15000,15000,0
|
|
20240403,124100,12437360,15000,15000,15000,15000,14
|
|
20240403,124000,12227360,15000,15000,15000,15000,0
|
|
20240403,123900,12227360,15000,15000,15000,15000,0
|
|
20240403,123800,12227360,15000,15000,15000,15000,0
|
|
20240403,123700,12227360,15000,15000,15000,15000,0
|
|
20240403,123600,12227360,15000,15000,15000,15000,0
|
|
20240403,123500,12227360,15000,15000,15000,15000,0
|
|
20240403,123400,12227360,15000,15020,15020,15000,6
|
|
20240403,123300,12137320,14980,14980,14980,14980,0
|
|
20240403,123200,12137320,14980,14980,14980,14980,0
|
|
20240403,123100,12137320,14980,14980,14980,14980,0
|
|
20240403,123000,12137320,14980,14980,14980,14980,0
|
|
20240403,122900,12137320,14980,14980,14980,14980,0
|
|
20240403,122800,12137320,14980,14980,14980,14980,0
|
|
20240403,122700,12137320,14980,14980,14980,14980,0
|
|
20240403,122600,12137320,14980,14980,14980,14980,0
|
|
20240403,122500,12137320,14980,14980,14980,14980,0
|
|
20240403,122400,12137320,14980,14980,14980,14980,0
|
|
20240403,122300,12137320,14980,14980,14980,14980,0
|
|
20240403,122200,12137320,14980,14980,14980,14980,0
|
|
20240403,122100,12137320,14980,14980,14980,14980,0
|
|
20240403,122000,12137320,14980,14980,14980,14980,0
|
|
20240403,121900,12137320,14980,14980,14980,14980,0
|
|
20240403,121800,12137320,14980,14980,14980,14980,0
|
|
20240403,121700,12137320,14980,14980,14980,14980,0
|
|
20240403,121600,12137320,14980,14980,14980,14980,0
|
|
20240403,121500,12137320,14980,14980,14980,14980,0
|
|
20240403,121400,12137320,14980,14980,14980,14980,0
|
|
20240403,121300,12137320,14980,14980,14980,14980,0
|
|
20240403,121200,12137320,14980,14980,14980,14980,0
|
|
20240403,121100,12137320,14980,14980,14980,14980,0
|
|
20240403,121000,12137320,14980,14980,14980,14980,0
|
|
20240403,120900,12137320,14980,15000,15000,14980,200
|
|
20240403,120800,9139700,15000,15010,15010,15000,229
|
|
20240403,120700,5704410,15020,15030,15030,15020,55
|
|
20240403,120600,4877950,15040,15040,15040,15040,0
|
|
20240403,120500,4877950,15040,15040,15040,15040,0
|
|
20240403,120400,4877950,15040,15040,15040,15040,0
|
|
20240403,120300,4877950,15040,15040,15040,15040,0
|
|
20240403,120200,4877950,15040,15040,15040,15040,0
|
|
20240403,120100,4877950,15040,15040,15040,15040,0
|
|
20240403,120000,4877950,15040,15040,15040,15040,0
|
|
20240403,115900,4877950,15040,15040,15040,15040,0
|
|
20240403,115800,4877950,15040,15040,15040,15040,0
|
|
20240403,115700,4877950,15040,15040,15040,15040,0
|
|
20240403,115600,4877950,15040,15040,15040,15040,0
|
|
20240403,115500,4877950,15040,15040,15040,15040,0
|
|
20240403,115400,4877950,15040,15040,15040,15040,0
|
|
20240403,115300,4877950,15040,15040,15040,15040,0
|
|
20240403,115200,4877950,15040,15040,15040,15040,0
|
|
20240403,115100,4877950,15040,15040,15040,15040,0
|
|
20240403,115000,4877950,15040,15040,15040,15040,0
|
|
20240403,114900,4877950,15040,15040,15040,15040,0
|
|
20240403,114800,4877950,15040,15040,15040,15040,3
|
|
20240403,114700,4832830,15040,15040,15040,15040,3
|
|
20240403,114600,4787710,15030,15030,15030,15030,13
|
|
20240403,114500,4592320,15040,15040,15040,15040,0
|
|
20240403,114400,4592320,15040,15040,15040,15040,0
|
|
20240403,114300,4592320,15040,15040,15040,15040,0
|
|
20240403,114200,4592320,15040,15040,15040,15040,0
|
|
20240403,114100,4592320,15040,15040,15040,15040,0
|
|
20240403,114000,4592320,15040,15040,15040,15040,0
|
|
20240403,113900,4592320,15040,15040,15040,15040,0
|
|
20240403,113800,4592320,15040,15040,15040,15040,0
|
|
20240403,113700,4592320,15040,15040,15040,15040,0
|
|
20240403,113600,4592320,15040,15040,15040,15040,0
|
|
20240403,113500,4592320,15040,15040,15040,15040,0
|
|
20240403,113400,4592320,15040,15040,15040,15040,0
|
|
20240403,113300,4592320,15040,15040,15040,15040,0
|
|
20240403,113200,4592320,15040,15040,15040,15040,0
|
|
20240403,113100,4592320,15040,15040,15040,15040,0
|
|
20240403,113000,4592320,15040,15040,15040,15040,0
|
|
20240403,112900,4592320,15040,15040,15040,15040,0
|
|
20240403,112800,4592320,15040,15040,15040,15040,0
|
|
20240403,112700,4592320,15040,15040,15040,15040,13
|
|
20240403,112600,4396800,15040,15040,15040,15040,0
|
|
20240403,112500,4396800,15040,15040,15040,15040,0
|
|
20240403,112400,4396800,15040,15040,15040,15040,0
|
|
20240403,112300,4396800,15040,15040,15040,15040,0
|
|
20240403,112200,4396800,15040,15040,15040,15040,0
|
|
20240403,112100,4396800,15040,15040,15040,15040,0
|
|
20240403,112000,4396800,15040,15040,15040,15040,0
|
|
20240403,111900,4396800,15040,15040,15040,15040,0
|
|
20240403,111800,4396800,15040,15040,15040,15040,0
|
|
20240403,111700,4396800,15040,15040,15040,15040,0
|
|
20240403,111600,4396800,15040,15040,15040,15040,0
|
|
20240403,111500,4396800,15040,15040,15040,15040,0
|
|
20240403,111400,4396800,15040,15040,15040,15040,0
|
|
20240403,111300,4396800,15040,15040,15040,15040,0
|
|
20240403,111200,4396800,15040,15040,15040,15040,10
|
|
20240403,111100,4246400,15040,15040,15040,15040,0
|
|
20240403,111000,4246400,15040,15040,15040,15040,0
|
|
20240403,110900,4246400,15040,15040,15040,15040,1
|
|
20240403,110800,4231360,15040,15040,15040,15040,0
|
|
20240403,110700,4231360,15040,15040,15040,15040,0
|
|
20240403,110600,4231360,15040,15040,15040,15040,0
|
|
20240403,110500,4231360,15040,15040,15040,15040,3
|
|
20240403,110400,4186240,15020,15020,15020,15020,0
|
|
20240403,110300,4186240,15020,15020,15020,15020,0
|
|
20240403,110200,4186240,15020,15020,15020,15020,0
|
|
20240403,110100,4186240,15020,15020,15020,15020,0
|
|
20240403,110000,4186240,15020,15020,15020,15020,0
|
|
20240403,105900,4186240,15020,15020,15020,15020,0
|
|
20240403,105800,4186240,15020,15020,15020,15020,0
|
|
20240403,105700,4186240,15020,15020,15020,15020,0
|
|
20240403,105600,4186240,15020,15020,15020,15020,0
|
|
20240403,105500,4186240,15020,15020,15020,15020,0
|
|
20240403,105400,4186240,15020,15020,15020,15020,0
|
|
20240403,105300,4186240,15020,15020,15020,15020,0
|
|
20240403,105200,4186240,15020,15020,15020,15020,0
|
|
20240403,105100,4186240,15020,15020,15020,15020,0
|
|
20240403,105000,4186240,15020,15020,15020,15020,0
|
|
20240403,104900,4186240,15020,15030,15030,15020,3
|
|
20240403,104800,4141170,15040,15040,15040,15040,0
|
|
20240403,104700,4141170,15040,15040,15040,15040,0
|
|
20240403,104600,4141170,15040,15040,15040,15040,0
|
|
20240403,104500,4141170,15040,15040,15040,15040,0
|
|
20240403,104400,4141170,15040,15040,15040,15040,0
|
|
20240403,104300,4141170,15040,15040,15040,15040,0
|
|
20240403,104200,4141170,15040,15040,15040,15040,0
|
|
20240403,104100,4141170,15040,15040,15040,15040,0
|
|
20240403,104000,4141170,15040,15040,15040,15040,0
|
|
20240403,103900,4141170,15040,15040,15040,15040,0
|
|
20240403,103800,4141170,15040,15040,15040,15040,0
|
|
20240403,103700,4141170,15040,15040,15040,15040,0
|
|
20240403,103600,4141170,15040,15040,15040,15040,0
|
|
20240403,103500,4141170,15040,15040,15040,15040,0
|
|
20240403,103400,4141170,15040,15040,15040,15040,0
|
|
20240403,103300,4141170,15040,15040,15040,15040,1
|
|
20240403,103200,4126130,15040,15040,15040,15040,0
|
|
20240403,103100,4126130,15040,15040,15040,15040,0
|
|
20240403,103000,4126130,15040,15040,15040,15040,1
|
|
20240403,102900,4111090,15040,15040,15040,15040,0
|
|
20240403,102800,4111090,15040,15040,15040,15040,0
|
|
20240403,102700,4111090,15040,15040,15040,15040,1
|
|
20240403,102600,4096050,15040,15040,15040,15040,0
|
|
20240403,102500,4096050,15040,15040,15040,15040,0
|
|
20240403,102400,4096050,15040,15040,15040,15040,4
|
|
20240403,102300,4035890,15040,15040,15040,15040,0
|
|
20240403,102200,4035890,15040,15040,15040,15040,0
|
|
20240403,102100,4035890,15040,15040,15040,15040,1
|
|
20240403,102000,4020850,15040,15040,15040,15040,0
|
|
20240403,101900,4020850,15040,15040,15040,15040,0
|
|
20240403,101800,4020850,15040,15040,15040,15040,9
|
|
20240403,101700,3885490,15050,15050,15050,15050,0
|
|
20240403,101600,3885490,15050,15050,15050,15050,0
|
|
20240403,101500,3885490,15050,15050,15050,15050,0
|
|
20240403,101400,3885490,15050,15050,15050,15050,27
|
|
20240403,101300,3479140,15050,15050,15050,15050,0
|
|
20240403,101200,3479140,15050,15050,15050,15050,7
|
|
20240403,101100,3373790,15050,15050,15050,15050,10
|
|
20240403,101000,3223290,15050,15050,15050,15050,0
|
|
20240403,100900,3223290,15050,15050,15050,15050,0
|
|
20240403,100800,3223290,15050,15050,15050,15050,0
|
|
20240403,100700,3223290,15050,15050,15050,15050,0
|
|
20240403,100600,3223290,15050,15050,15050,15050,0
|
|
20240403,100500,3223290,15050,15050,15050,15050,0
|
|
20240403,100400,3223290,15050,15050,15050,15050,0
|
|
20240403,100300,3223290,15050,15050,15050,15050,0
|
|
20240403,100200,3223290,15050,15050,15050,15050,0
|
|
20240403,100100,3223290,15050,15050,15050,15050,0
|
|
20240403,100000,3223290,15050,15050,15050,15050,0
|
|
20240403,095900,3223290,15050,15050,15050,15050,2
|
|
20240403,095800,3193190,15050,15050,15050,15050,0
|
|
20240403,095700,3193190,15050,15050,15050,15050,0
|
|
20240403,095600,3193190,15050,15050,15050,15050,0
|
|
20240403,095500,3193190,15050,15050,15050,15050,1
|
|
20240403,095400,3178140,15050,15050,15050,15050,0
|
|
20240403,095300,3178140,15050,15050,15050,15050,3
|
|
20240403,095200,3132990,15050,15050,15050,15050,0
|
|
20240403,095100,3132990,15050,15050,15050,15050,0
|
|
20240403,095000,3132990,15050,15050,15050,15050,0
|
|
20240403,094900,3132990,15050,15050,15050,15050,0
|
|
20240403,094800,3132990,15050,15050,15050,15050,0
|
|
20240403,094700,3132990,15050,15050,15050,15050,0
|
|
20240403,094600,3132990,15050,15050,15050,15050,0
|
|
20240403,094500,3132990,15050,15050,15050,15050,0
|
|
20240403,094400,3132990,15050,15050,15050,15050,0
|
|
20240403,094300,3132990,15050,15050,15050,15050,0
|
|
20240403,094200,3132990,15050,15050,15050,15050,0
|
|
20240403,094100,3132990,15050,15050,15050,15050,0
|
|
20240403,094000,3132990,15050,15050,15050,15050,0
|
|
20240403,093900,3132990,15050,15050,15050,15050,0
|
|
20240403,093800,3132990,15050,15050,15050,15050,0
|
|
20240403,093700,3132990,15050,15050,15050,15050,3
|
|
20240403,093600,3087840,15070,15070,15070,15070,0
|
|
20240403,093500,3087840,15070,15070,15070,15070,0
|
|
20240403,093400,3087840,15070,15070,15070,15070,0
|
|
20240403,093300,3087840,15070,15070,15070,15070,0
|
|
20240403,093200,3087840,15070,15070,15070,15070,0
|
|
20240403,093100,3087840,15070,15070,15070,15070,0
|
|
20240403,093000,3087840,15070,15070,15070,15070,0
|
|
20240403,092900,3087840,15070,15070,15070,15070,0
|
|
20240403,092800,3087840,15070,15070,15070,15070,0
|
|
20240403,092700,3087840,15070,15070,15070,15070,0
|
|
20240403,092600,3087840,15070,15070,15070,15070,0
|
|
20240403,092500,3087840,15070,15070,15070,15070,0
|
|
20240403,092400,3087840,15070,15070,15070,15070,0
|
|
20240403,092300,3087840,15070,15070,15070,15070,0
|
|
20240403,092200,3087840,15070,15070,15070,15070,0
|
|
20240403,092100,3087840,15070,15070,15070,15070,1
|
|
20240403,092000,3072770,15070,15070,15070,15070,0
|
|
20240403,091900,3072770,15070,15040,15070,15040,200
|
|
20240403,091800,60300,15090,15090,15090,15090,0
|
|
20240403,091700,60300,15090,15090,15090,15090,0
|
|
20240403,091600,60300,15090,15090,15090,15090,0
|
|
20240403,091500,60300,15090,15090,15090,15090,0
|
|
20240403,091400,60300,15090,15090,15090,15090,0
|
|
20240403,091300,60300,15090,15090,15090,15090,0
|
|
20240403,091200,60300,15090,15090,15090,15090,0
|
|
20240403,091100,60300,15090,15090,15090,15090,0
|
|
20240403,091000,60300,15090,15090,15090,15090,0
|
|
20240403,090900,60300,15090,15090,15090,15090,0
|
|
20240403,090800,60300,15090,15090,15090,15090,0
|
|
20240403,090700,60300,15090,15090,15090,15090,0
|
|
20240403,090600,60300,15090,15090,15090,15090,0
|
|
20240403,090500,60300,15090,15090,15090,15090,0
|
|
20240403,090400,60300,15090,15090,15090,15090,0
|
|
20240403,090300,60300,15090,15090,15090,15090,0
|
|
20240403,090200,60300,15090,15090,15090,15090,0
|
|
20240403,090100,60300,15090,15030,15090,15030,4
|
|
20240403,090000,0,15030,15030,15030,15030,0
|