689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,202600,404500,14500,14500,14500,14500,2
|
|
20240216,202500,404500,14500,14500,14500,14500,0
|
|
20240216,202400,404500,14500,14500,14500,14500,0
|
|
20240216,202300,404500,14500,14500,14500,14500,0
|
|
20240216,202200,404500,14500,14500,14500,14500,0
|
|
20240216,202100,404500,14500,14500,14500,14500,0
|
|
20240216,202000,404500,14500,14500,14500,14500,0
|
|
20240216,201900,404500,14500,14500,14500,14500,0
|
|
20240216,201800,404500,14500,14500,14500,14500,0
|
|
20240216,201700,404500,14500,14500,14500,14500,0
|
|
20240216,201600,404500,14500,14500,14500,14500,0
|
|
20240216,201500,404500,14500,14500,14500,14500,0
|
|
20240216,201400,404500,14500,14500,14500,14500,0
|
|
20240216,201300,404500,14500,14500,14500,14500,0
|
|
20240216,201200,404500,14500,14500,14500,14500,0
|
|
20240216,201100,404500,14500,14500,14500,14500,0
|
|
20240216,201000,404500,14500,14500,14500,14500,0
|
|
20240216,200900,404500,14500,14500,14500,14500,0
|
|
20240216,200800,404500,14500,14500,14500,14500,0
|
|
20240216,200700,404500,14500,14500,14500,14500,0
|
|
20240216,200600,404500,14500,14500,14500,14500,0
|
|
20240216,200500,404500,14500,14500,14500,14500,0
|
|
20240216,200400,404500,14500,14500,14500,14500,0
|
|
20240216,200300,404500,14500,14500,14500,14500,0
|
|
20240216,200200,404500,14500,14500,14500,14500,0
|
|
20240216,200100,404500,14500,14500,14500,14500,0
|
|
20240216,200000,404500,14500,14500,14500,14500,0
|
|
20240216,195900,404500,14500,14500,14500,14500,0
|
|
20240216,195800,404500,14500,14500,14500,14500,0
|
|
20240216,195700,404500,14500,14500,14500,14500,0
|
|
20240216,195600,404500,14500,14500,14500,14500,2
|
|
20240216,195500,404500,14500,14500,14500,14500,0
|
|
20240216,195400,404500,14500,14500,14500,14500,0
|
|
20240216,195300,404500,14500,14500,14500,14500,0
|
|
20240216,195200,404500,14500,14500,14500,14500,0
|
|
20240216,195100,404500,14500,14500,14500,14500,0
|
|
20240216,195000,404500,14500,14500,14500,14500,0
|
|
20240216,194900,404500,14500,14500,14500,14500,0
|
|
20240216,194800,404500,14500,14500,14500,14500,0
|
|
20240216,194700,404500,14500,14500,14500,14500,0
|
|
20240216,194600,404500,14500,14500,14500,14500,0
|
|
20240216,194500,404500,14500,14500,14500,14500,0
|
|
20240216,194400,404500,14500,14500,14500,14500,0
|
|
20240216,194300,404500,14500,14500,14500,14500,0
|
|
20240216,194200,404500,14500,14500,14500,14500,0
|
|
20240216,194100,404500,14500,14500,14500,14500,0
|
|
20240216,194000,404500,14500,14500,14500,14500,0
|
|
20240216,193900,404500,14500,14500,14500,14500,0
|
|
20240216,193800,404500,14500,14500,14500,14500,0
|
|
20240216,193700,404500,14500,14500,14500,14500,0
|
|
20240216,193600,404500,14500,14500,14500,14500,0
|
|
20240216,193500,404500,14500,14500,14500,14500,0
|
|
20240216,193400,404500,14500,14500,14500,14500,0
|
|
20240216,193300,404500,14500,14500,14500,14500,0
|
|
20240216,193200,404500,14500,14500,14500,14500,0
|
|
20240216,193100,404500,14500,14500,14500,14500,0
|
|
20240216,193000,404500,14500,14500,14500,14500,0
|
|
20240216,192900,404500,14500,14500,14500,14500,0
|
|
20240216,192800,404500,14500,14500,14500,14500,0
|
|
20240216,192700,404500,14500,14500,14500,14500,0
|
|
20240216,192600,404500,14500,14500,14500,14500,2
|
|
20240216,192500,404500,14500,14500,14500,14500,0
|
|
20240216,192400,404500,14500,14500,14500,14500,0
|
|
20240216,192300,404500,14500,14500,14500,14500,0
|
|
20240216,192200,404500,14500,14500,14500,14500,0
|
|
20240216,192100,404500,14500,14500,14500,14500,0
|
|
20240216,192000,404500,14500,14500,14500,14500,0
|
|
20240216,191900,404500,14500,14500,14500,14500,0
|
|
20240216,191800,404500,14500,14500,14500,14500,0
|
|
20240216,191700,404500,14500,14500,14500,14500,0
|
|
20240216,191600,404500,14500,14500,14500,14500,0
|
|
20240216,191500,404500,14500,14500,14500,14500,0
|
|
20240216,191400,404500,14500,14500,14500,14500,0
|
|
20240216,191300,404500,14500,14500,14500,14500,0
|
|
20240216,191200,404500,14500,14500,14500,14500,0
|
|
20240216,191100,404500,14500,14500,14500,14500,0
|
|
20240216,191000,404500,14500,14500,14500,14500,0
|
|
20240216,190900,404500,14500,14500,14500,14500,0
|
|
20240216,190800,404500,14500,14500,14500,14500,0
|
|
20240216,190700,404500,14500,14500,14500,14500,0
|
|
20240216,190600,404500,14500,14500,14500,14500,0
|
|
20240216,190500,404500,14500,14500,14500,14500,0
|
|
20240216,190400,404500,14500,14500,14500,14500,0
|
|
20240216,190300,404500,14500,14500,14500,14500,0
|
|
20240216,190200,404500,14500,14500,14500,14500,0
|
|
20240216,190100,404500,14500,14500,14500,14500,0
|
|
20240216,190000,404500,14500,14500,14500,14500,0
|
|
20240216,185900,404500,14500,14500,14500,14500,0
|
|
20240216,185800,404500,14500,14500,14500,14500,0
|
|
20240216,185700,404500,14500,14500,14500,14500,0
|
|
20240216,185600,404500,14500,14500,14500,14500,2
|
|
20240216,185500,404500,14500,14500,14500,14500,0
|
|
20240216,185400,404500,14500,14500,14500,14500,0
|
|
20240216,185300,404500,14500,14500,14500,14500,0
|
|
20240216,185200,404500,14500,14500,14500,14500,0
|
|
20240216,185100,404500,14500,14500,14500,14500,0
|
|
20240216,185000,404500,14500,14500,14500,14500,0
|
|
20240216,184900,404500,14500,14500,14500,14500,0
|
|
20240216,184800,404500,14500,14500,14500,14500,0
|
|
20240216,184700,404500,14500,14500,14500,14500,0
|
|
20240216,184600,404500,14500,14500,14500,14500,0
|
|
20240216,184500,404500,14500,14500,14500,14500,0
|
|
20240216,184400,404500,14500,14500,14500,14500,0
|
|
20240216,184300,404500,14500,14500,14500,14500,0
|
|
20240216,184200,404500,14500,14500,14500,14500,0
|
|
20240216,184100,404500,14500,14500,14500,14500,0
|
|
20240216,184000,404500,14500,14500,14500,14500,0
|
|
20240216,183900,404500,14500,14500,14500,14500,0
|
|
20240216,183800,404500,14500,14500,14500,14500,0
|
|
20240216,183700,404500,14500,14500,14500,14500,0
|
|
20240216,183600,404500,14500,14500,14500,14500,0
|
|
20240216,183500,404500,14500,14500,14500,14500,0
|
|
20240216,183400,404500,14500,14500,14500,14500,0
|
|
20240216,183300,404500,14500,14500,14500,14500,0
|
|
20240216,183200,404500,14500,14500,14500,14500,0
|
|
20240216,183100,404500,14500,14500,14500,14500,0
|
|
20240216,183000,404500,14500,14500,14500,14500,0
|
|
20240216,182900,404500,14500,14500,14500,14500,0
|
|
20240216,182800,404500,14500,14500,14500,14500,0
|
|
20240216,182700,404500,14500,14500,14500,14500,0
|
|
20240216,182600,404500,14500,14500,14500,14500,2
|
|
20240216,182500,404500,14500,14500,14500,14500,0
|
|
20240216,182400,404500,14500,14500,14500,14500,0
|
|
20240216,182300,404500,14500,14500,14500,14500,0
|
|
20240216,182200,404500,14500,14500,14500,14500,0
|
|
20240216,182100,404500,14500,14500,14500,14500,0
|
|
20240216,182000,404500,14500,14500,14500,14500,0
|
|
20240216,181900,404500,14500,14500,14500,14500,0
|
|
20240216,181800,404500,14500,14500,14500,14500,0
|
|
20240216,181700,404500,14500,14500,14500,14500,0
|
|
20240216,181600,404500,14500,14500,14500,14500,0
|
|
20240216,181500,404500,14500,14500,14500,14500,0
|
|
20240216,181400,404500,14500,14500,14500,14500,0
|
|
20240216,181300,404500,14500,14500,14500,14500,0
|
|
20240216,181200,404500,14500,14500,14500,14500,0
|
|
20240216,181100,404500,14500,14500,14500,14500,0
|
|
20240216,181000,404500,14500,14500,14500,14500,0
|
|
20240216,180900,404500,14500,14500,14500,14500,0
|
|
20240216,180800,404500,14500,14500,14500,14500,0
|
|
20240216,180700,404500,14500,14500,14500,14500,0
|
|
20240216,180600,404500,14500,14500,14500,14500,0
|
|
20240216,180500,404500,14500,14500,14500,14500,0
|
|
20240216,180400,404500,14500,14500,14500,14500,0
|
|
20240216,180300,404500,14500,14500,14500,14500,0
|
|
20240216,180200,404500,14500,14500,14500,14500,0
|
|
20240216,180100,404500,14500,14500,14500,14500,0
|
|
20240216,180000,404500,14500,14500,14500,14500,0
|
|
20240216,175900,404500,14500,14500,14500,14500,0
|
|
20240216,175800,404500,14500,14500,14500,14500,0
|
|
20240216,175700,404500,14500,14500,14500,14500,0
|
|
20240216,175600,404500,14500,14500,14500,14500,2
|
|
20240216,175500,404500,14500,14500,14500,14500,0
|
|
20240216,175400,404500,14500,14500,14500,14500,0
|
|
20240216,175300,404500,14500,14500,14500,14500,0
|
|
20240216,175200,404500,14500,14500,14500,14500,0
|
|
20240216,175100,404500,14500,14500,14500,14500,0
|
|
20240216,175000,404500,14500,14500,14500,14500,0
|
|
20240216,174900,404500,14500,14500,14500,14500,0
|
|
20240216,174800,404500,14500,14500,14500,14500,0
|
|
20240216,174700,404500,14500,14500,14500,14500,0
|
|
20240216,174600,404500,14500,14500,14500,14500,0
|
|
20240216,174500,404500,14500,14500,14500,14500,0
|
|
20240216,174400,404500,14500,14500,14500,14500,0
|
|
20240216,174300,404500,14500,14500,14500,14500,0
|
|
20240216,174200,404500,14500,14500,14500,14500,0
|
|
20240216,174100,404500,14500,14500,14500,14500,0
|
|
20240216,174000,404500,14500,14500,14500,14500,0
|
|
20240216,173900,404500,14500,14500,14500,14500,0
|
|
20240216,173800,404500,14500,14500,14500,14500,0
|
|
20240216,173700,404500,14500,14500,14500,14500,0
|
|
20240216,173600,404500,14500,14500,14500,14500,0
|
|
20240216,173500,404500,14500,14500,14500,14500,0
|
|
20240216,173400,404500,14500,14500,14500,14500,0
|
|
20240216,173300,404500,14500,14500,14500,14500,0
|
|
20240216,173200,404500,14500,14500,14500,14500,0
|
|
20240216,173100,404500,14500,14500,14500,14500,0
|
|
20240216,173000,404500,14500,14500,14500,14500,0
|
|
20240216,172900,404500,14500,14500,14500,14500,0
|
|
20240216,172800,404500,14500,14500,14500,14500,0
|
|
20240216,172700,404500,14500,14500,14500,14500,0
|
|
20240216,172600,404500,14500,14500,14500,14500,2
|
|
20240216,172500,404500,14500,14500,14500,14500,0
|
|
20240216,172400,404500,14500,14500,14500,14500,0
|
|
20240216,172300,404500,14500,14500,14500,14500,0
|
|
20240216,172200,404500,14500,14500,14500,14500,0
|
|
20240216,172100,404500,14500,14500,14500,14500,0
|
|
20240216,172000,404500,14500,14500,14500,14500,0
|
|
20240216,171900,404500,14500,14500,14500,14500,0
|
|
20240216,171800,404500,14500,14500,14500,14500,0
|
|
20240216,171700,404500,14500,14500,14500,14500,0
|
|
20240216,171600,404500,14500,14500,14500,14500,0
|
|
20240216,171500,404500,14500,14500,14500,14500,0
|
|
20240216,171400,404500,14500,14500,14500,14500,0
|
|
20240216,171300,404500,14500,14500,14500,14500,0
|
|
20240216,171200,404500,14500,14500,14500,14500,0
|
|
20240216,171100,404500,14500,14500,14500,14500,0
|
|
20240216,171000,404500,14500,14500,14500,14500,0
|
|
20240216,170900,404500,14500,14500,14500,14500,0
|
|
20240216,170800,404500,14500,14500,14500,14500,0
|
|
20240216,170700,404500,14500,14500,14500,14500,0
|
|
20240216,170600,404500,14500,14500,14500,14500,0
|
|
20240216,170500,404500,14500,14500,14500,14500,0
|
|
20240216,170400,404500,14500,14500,14500,14500,0
|
|
20240216,170300,404500,14500,14500,14500,14500,0
|
|
20240216,170200,404500,14500,14500,14500,14500,0
|
|
20240216,170100,404500,14500,14500,14500,14500,0
|
|
20240216,170000,404500,14500,14500,14500,14500,0
|
|
20240216,165900,404500,14500,14500,14500,14500,0
|
|
20240216,165800,404500,14500,14500,14500,14500,0
|
|
20240216,165700,404500,14500,14500,14500,14500,0
|
|
20240216,165600,404500,14500,14500,14500,14500,2
|
|
20240216,165500,404500,14500,14500,14500,14500,0
|
|
20240216,165400,404500,14500,14500,14500,14500,0
|
|
20240216,165300,404500,14500,14500,14500,14500,0
|
|
20240216,165200,404500,14500,14500,14500,14500,0
|
|
20240216,165100,404500,14500,14500,14500,14500,0
|
|
20240216,165000,404500,14500,14500,14500,14500,0
|
|
20240216,164900,404500,14500,14500,14500,14500,0
|
|
20240216,164800,404500,14500,14500,14500,14500,0
|
|
20240216,164700,404500,14500,14500,14500,14500,0
|
|
20240216,164600,404500,14500,14500,14500,14500,0
|
|
20240216,164500,404500,14500,14500,14500,14500,0
|
|
20240216,164400,404500,14500,14500,14500,14500,0
|
|
20240216,164300,404500,14500,14500,14500,14500,0
|
|
20240216,164200,404500,14500,14500,14500,14500,0
|
|
20240216,164100,404500,14500,14500,14500,14500,0
|
|
20240216,164000,404500,14500,14500,14500,14500,0
|
|
20240216,163900,404500,14500,14500,14500,14500,0
|
|
20240216,163800,404500,14500,14500,14500,14500,0
|
|
20240216,163700,404500,14500,14500,14500,14500,0
|
|
20240216,163600,404500,14500,14500,14500,14500,0
|
|
20240216,163500,404500,14500,14500,14500,14500,0
|
|
20240216,163400,404500,14500,14500,14500,14500,0
|
|
20240216,163300,404500,14500,14500,14500,14500,0
|
|
20240216,163200,404500,14500,14500,14500,14500,0
|
|
20240216,163100,404500,14500,14500,14500,14500,0
|
|
20240216,163000,404500,14500,14500,14500,14500,0
|
|
20240216,162900,404500,14500,14500,14500,14500,0
|
|
20240216,162800,404500,14500,14500,14500,14500,0
|
|
20240216,162700,404500,14500,14500,14500,14500,0
|
|
20240216,162600,404500,14500,14500,14500,14500,2
|
|
20240216,162500,404500,14500,14500,14500,14500,0
|
|
20240216,162400,404500,14500,14500,14500,14500,0
|
|
20240216,162300,404500,14500,14500,14500,14500,0
|
|
20240216,162200,404500,14500,14500,14500,14500,0
|
|
20240216,162100,404500,14500,14500,14500,14500,0
|
|
20240216,162000,404500,14500,14500,14500,14500,0
|
|
20240216,161900,404500,14500,14500,14500,14500,0
|
|
20240216,161800,404500,14500,14500,14500,14500,0
|
|
20240216,161700,404500,14500,14500,14500,14500,0
|
|
20240216,161600,404500,14500,14500,14500,14500,0
|
|
20240216,161500,404500,14500,14500,14500,14500,0
|
|
20240216,161400,404500,14500,14500,14500,14500,0
|
|
20240216,161300,404500,14500,14500,14500,14500,0
|
|
20240216,161200,404500,14500,14500,14500,14500,0
|
|
20240216,161100,404500,14500,14500,14500,14500,0
|
|
20240216,161000,404500,14500,14500,14500,14500,0
|
|
20240216,160900,404500,14500,14500,14500,14500,0
|
|
20240216,160800,404500,14500,14500,14500,14500,0
|
|
20240216,160700,404500,14500,14500,14500,14500,0
|
|
20240216,160600,404500,14500,14500,14500,14500,0
|
|
20240216,160500,404500,14500,14500,14500,14500,0
|
|
20240216,160400,404500,14500,14500,14500,14500,0
|
|
20240216,160300,404500,14500,14500,14500,14500,0
|
|
20240216,160200,404500,14500,14500,14500,14500,0
|
|
20240216,160100,404500,14500,14500,14500,14500,0
|
|
20240216,160000,404500,14500,14500,14500,14500,0
|
|
20240216,155900,404500,14500,14500,14500,14500,0
|
|
20240216,155800,404500,14500,14500,14500,14500,0
|
|
20240216,155700,404500,14500,14500,14500,14500,0
|
|
20240216,155600,404500,14500,14500,14500,14500,2
|
|
20240216,155500,404500,14500,14500,14500,14500,0
|
|
20240216,155400,404500,14500,14500,14500,14500,0
|
|
20240216,155300,404500,14500,14500,14500,14500,0
|
|
20240216,155200,404500,14500,14500,14500,14500,0
|
|
20240216,155100,404500,14500,14500,14500,14500,0
|
|
20240216,155000,404500,14500,14500,14500,14500,0
|
|
20240216,154900,404500,14500,14500,14500,14500,0
|
|
20240216,154800,404500,14500,14500,14500,14500,0
|
|
20240216,154700,404500,14500,14500,14500,14500,0
|
|
20240216,154600,404500,14500,14500,14500,14500,0
|
|
20240216,154500,404500,14500,14500,14500,14500,0
|
|
20240216,154400,404500,14500,14500,14500,14500,0
|
|
20240216,154300,404500,14500,14500,14500,14500,0
|
|
20240216,154200,404500,14500,14500,14500,14500,0
|
|
20240216,154100,404500,14500,14500,14500,14500,0
|
|
20240216,154000,404500,14500,14500,14500,14500,0
|
|
20240216,153900,404500,14500,14500,14500,14500,0
|
|
20240216,153800,404500,14500,14500,14500,14500,0
|
|
20240216,153700,404500,14500,14500,14500,14500,0
|
|
20240216,153600,404500,14500,14500,14500,14500,0
|
|
20240216,153500,404500,14500,14500,14500,14500,0
|
|
20240216,153400,404500,14500,14500,14500,14500,0
|
|
20240216,153300,404500,14500,14500,14500,14500,0
|
|
20240216,153200,404500,14500,14500,14500,14500,0
|
|
20240216,153100,404500,14500,14500,14500,14500,0
|
|
20240216,153000,404500,14500,14500,14500,14500,2
|
|
20240216,152900,375500,14000,14000,14000,14000,0
|
|
20240216,152800,375500,14000,14000,14000,14000,0
|
|
20240216,152700,375500,14000,14000,14000,14000,0
|
|
20240216,152600,375500,14000,14000,14000,14000,0
|
|
20240216,152500,375500,14000,14000,14000,14000,0
|
|
20240216,152400,375500,14000,14000,14000,14000,0
|
|
20240216,152300,375500,14000,14000,14000,14000,0
|
|
20240216,152200,375500,14000,14000,14000,14000,0
|
|
20240216,152100,375500,14000,14000,14000,14000,0
|
|
20240216,152000,375500,14000,14000,14000,14000,0
|
|
20240216,151900,375500,14000,14000,14000,14000,0
|
|
20240216,151800,375500,14000,14000,14000,14000,0
|
|
20240216,151700,375500,14000,14000,14000,14000,0
|
|
20240216,151600,375500,14000,14000,14000,14000,0
|
|
20240216,151500,375500,14000,14000,14000,14000,0
|
|
20240216,151400,375500,14000,14000,14000,14000,0
|
|
20240216,151300,375500,14000,14000,14000,14000,0
|
|
20240216,151200,375500,14000,14000,14000,14000,0
|
|
20240216,151100,375500,14000,14000,14000,14000,0
|
|
20240216,151000,375500,14000,14000,14000,14000,0
|
|
20240216,150900,375500,14000,14000,14000,14000,0
|
|
20240216,150800,375500,14000,14000,14000,14000,0
|
|
20240216,150700,375500,14000,14000,14000,14000,0
|
|
20240216,150600,375500,14000,14000,14000,14000,0
|
|
20240216,150500,375500,14000,14000,14000,14000,0
|
|
20240216,150400,375500,14000,14000,14000,14000,0
|
|
20240216,150300,375500,14000,14000,14000,14000,0
|
|
20240216,150200,375500,14000,14000,14000,14000,0
|
|
20240216,150100,375500,14000,14000,14000,14000,0
|
|
20240216,150000,375500,14000,14000,14000,14000,0
|
|
20240216,145900,375500,14000,14000,14000,14000,0
|
|
20240216,145800,375500,14000,14000,14000,14000,0
|
|
20240216,145700,375500,14000,14000,14000,14000,0
|
|
20240216,145600,375500,14000,14000,14000,14000,0
|
|
20240216,145500,375500,14000,14000,14000,14000,0
|
|
20240216,145400,375500,14000,14000,14000,14000,0
|
|
20240216,145300,375500,14000,14000,14000,14000,0
|
|
20240216,145200,375500,14000,14000,14000,14000,0
|
|
20240216,145100,375500,14000,14000,14000,14000,0
|
|
20240216,145000,375500,14000,14000,14000,14000,0
|
|
20240216,144900,375500,14000,14000,14000,14000,0
|
|
20240216,144800,375500,14000,14000,14000,14000,0
|
|
20240216,144700,375500,14000,14000,14000,14000,0
|
|
20240216,144600,375500,14000,14000,14000,14000,0
|
|
20240216,144500,375500,14000,14000,14000,14000,0
|
|
20240216,144400,375500,14000,14000,14000,14000,0
|
|
20240216,144300,375500,14000,14000,14000,14000,0
|
|
20240216,144200,375500,14000,14000,14000,14000,0
|
|
20240216,144100,375500,14000,14000,14000,14000,0
|
|
20240216,144000,375500,14000,14000,14000,14000,0
|
|
20240216,143900,375500,14000,14000,14000,14000,0
|
|
20240216,143800,375500,14000,14000,14000,14000,0
|
|
20240216,143700,375500,14000,14000,14000,14000,0
|
|
20240216,143600,375500,14000,14000,14000,14000,0
|
|
20240216,143500,375500,14000,14000,14000,14000,0
|
|
20240216,143400,375500,14000,14000,14000,14000,0
|
|
20240216,143300,375500,14000,14000,14000,14000,0
|
|
20240216,143200,375500,14000,14000,14000,14000,0
|
|
20240216,143100,375500,14000,14000,14000,14000,0
|
|
20240216,143000,375500,14000,14000,14000,14000,0
|
|
20240216,142900,375500,14000,14000,14000,14000,0
|
|
20240216,142800,375500,14000,14000,14000,14000,0
|
|
20240216,142700,375500,14000,14000,14000,14000,0
|
|
20240216,142600,375500,14000,14000,14000,14000,0
|
|
20240216,142500,375500,14000,14000,14000,14000,0
|
|
20240216,142400,375500,14000,14000,14000,14000,0
|
|
20240216,142300,375500,14000,14000,14000,14000,0
|
|
20240216,142200,375500,14000,14000,14000,14000,0
|
|
20240216,142100,375500,14000,14000,14000,14000,0
|
|
20240216,142000,375500,14000,14000,14000,14000,0
|
|
20240216,141900,375500,14000,14000,14000,14000,0
|
|
20240216,141800,375500,14000,14000,14000,14000,0
|
|
20240216,141700,375500,14000,14000,14000,14000,0
|
|
20240216,141600,375500,14000,14000,14000,14000,0
|
|
20240216,141500,375500,14000,14000,14000,14000,0
|
|
20240216,141400,375500,14000,14000,14000,14000,0
|
|
20240216,141300,375500,14000,14000,14000,14000,0
|
|
20240216,141200,375500,14000,14000,14000,14000,0
|
|
20240216,141100,375500,14000,14000,14000,14000,0
|
|
20240216,141000,375500,14000,14000,14000,14000,0
|
|
20240216,140900,375500,14000,14000,14000,14000,0
|
|
20240216,140800,375500,14000,14000,14000,14000,0
|
|
20240216,140700,375500,14000,14000,14000,14000,0
|
|
20240216,140600,375500,14000,14000,14000,14000,0
|
|
20240216,140500,375500,14000,14000,14000,14000,0
|
|
20240216,140400,375500,14000,14000,14000,14000,0
|
|
20240216,140300,375500,14000,14000,14000,14000,0
|
|
20240216,140200,375500,14000,14000,14000,14000,0
|
|
20240216,140100,375500,14000,14000,14000,14000,0
|
|
20240216,140000,375500,14000,14000,14000,14000,0
|
|
20240216,135900,375500,14000,14000,14000,14000,0
|
|
20240216,135800,375500,14000,14000,14000,14000,0
|
|
20240216,135700,375500,14000,14000,14000,14000,0
|
|
20240216,135600,375500,14000,14000,14000,14000,0
|
|
20240216,135500,375500,14000,14000,14000,14000,0
|
|
20240216,135400,375500,14000,14000,14000,14000,0
|
|
20240216,135300,375500,14000,14000,14000,14000,0
|
|
20240216,135200,375500,14000,14000,14000,14000,0
|
|
20240216,135100,375500,14000,14000,14000,14000,0
|
|
20240216,135000,375500,14000,14000,14000,14000,0
|
|
20240216,134900,375500,14000,14000,14000,14000,0
|
|
20240216,134800,375500,14000,14000,14000,14000,0
|
|
20240216,134700,375500,14000,14000,14000,14000,0
|
|
20240216,134600,375500,14000,14000,14000,14000,0
|
|
20240216,134500,375500,14000,14000,14000,14000,0
|
|
20240216,134400,375500,14000,14000,14000,14000,0
|
|
20240216,134300,375500,14000,14000,14000,14000,0
|
|
20240216,134200,375500,14000,14000,14000,14000,0
|
|
20240216,134100,375500,14000,14000,14000,14000,0
|
|
20240216,134000,375500,14000,14000,14000,14000,0
|
|
20240216,133900,375500,14000,14000,14000,14000,0
|
|
20240216,133800,375500,14000,14000,14000,14000,0
|
|
20240216,133700,375500,14000,14000,14000,14000,0
|
|
20240216,133600,375500,14000,14000,14000,14000,0
|
|
20240216,133500,375500,14000,14000,14000,14000,0
|
|
20240216,133400,375500,14000,14000,14000,14000,0
|
|
20240216,133300,375500,14000,14000,14000,14000,0
|
|
20240216,133200,375500,14000,14000,14000,14000,0
|
|
20240216,133100,375500,14000,14000,14000,14000,0
|
|
20240216,133000,375500,14000,14000,14000,14000,0
|
|
20240216,132900,375500,14000,14000,14000,14000,0
|
|
20240216,132800,375500,14000,14000,14000,14000,0
|
|
20240216,132700,375500,14000,14000,14000,14000,0
|
|
20240216,132600,375500,14000,14000,14000,14000,0
|
|
20240216,132500,375500,14000,14000,14000,14000,0
|
|
20240216,132400,375500,14000,14000,14000,14000,0
|
|
20240216,132300,375500,14000,14000,14000,14000,0
|
|
20240216,132200,375500,14000,14000,14000,14000,0
|
|
20240216,132100,375500,14000,14000,14000,14000,0
|
|
20240216,132000,375500,14000,14000,14000,14000,0
|
|
20240216,131900,375500,14000,14000,14000,14000,0
|
|
20240216,131800,375500,14000,14000,14000,14000,0
|
|
20240216,131700,375500,14000,14000,14000,14000,0
|
|
20240216,131600,375500,14000,14000,14000,14000,0
|
|
20240216,131500,375500,14000,14000,14000,14000,0
|
|
20240216,131400,375500,14000,14000,14000,14000,0
|
|
20240216,131300,375500,14000,14000,14000,14000,0
|
|
20240216,131200,375500,14000,14000,14000,14000,0
|
|
20240216,131100,375500,14000,14000,14000,14000,0
|
|
20240216,131000,375500,14000,14000,14000,14000,0
|
|
20240216,130900,375500,14000,14000,14000,14000,0
|
|
20240216,130800,375500,14000,14000,14000,14000,0
|
|
20240216,130700,375500,14000,14000,14000,14000,0
|
|
20240216,130600,375500,14000,14000,14000,14000,0
|
|
20240216,130500,375500,14000,14000,14000,14000,0
|
|
20240216,130400,375500,14000,14000,14000,14000,0
|
|
20240216,130300,375500,14000,14000,14000,14000,0
|
|
20240216,130200,375500,14000,14000,14000,14000,0
|
|
20240216,130100,375500,14000,14000,14000,14000,0
|
|
20240216,130000,375500,14000,14000,14000,14000,0
|
|
20240216,125900,375500,14000,14000,14000,14000,0
|
|
20240216,125800,375500,14000,14000,14000,14000,0
|
|
20240216,125700,375500,14000,14000,14000,14000,0
|
|
20240216,125600,375500,14000,14000,14000,14000,0
|
|
20240216,125500,375500,14000,14000,14000,14000,0
|
|
20240216,125400,375500,14000,14000,14000,14000,0
|
|
20240216,125300,375500,14000,14000,14000,14000,0
|
|
20240216,125200,375500,14000,14000,14000,14000,0
|
|
20240216,125100,375500,14000,14000,14000,14000,0
|
|
20240216,125000,375500,14000,14000,14000,14000,0
|
|
20240216,124900,375500,14000,14000,14000,14000,0
|
|
20240216,124800,375500,14000,14000,14000,14000,0
|
|
20240216,124700,375500,14000,14000,14000,14000,0
|
|
20240216,124600,375500,14000,14000,14000,14000,0
|
|
20240216,124500,375500,14000,14000,14000,14000,0
|
|
20240216,124400,375500,14000,14000,14000,14000,0
|
|
20240216,124300,375500,14000,14000,14000,14000,0
|
|
20240216,124200,375500,14000,14000,14000,14000,0
|
|
20240216,124100,375500,14000,14000,14000,14000,0
|
|
20240216,124000,375500,14000,14000,14000,14000,0
|
|
20240216,123900,375500,14000,14000,14000,14000,1
|
|
20240216,123800,361500,14500,14500,14500,14500,0
|
|
20240216,123700,361500,14500,14500,14500,14500,0
|
|
20240216,123600,361500,14500,14500,14500,14500,0
|
|
20240216,123500,361500,14500,14500,14500,14500,0
|
|
20240216,123400,361500,14500,14500,14500,14500,0
|
|
20240216,123300,361500,14500,14500,14500,14500,0
|
|
20240216,123200,361500,14500,14500,14500,14500,0
|
|
20240216,123100,361500,14500,14500,14500,14500,0
|
|
20240216,123000,361500,14500,14500,14500,14500,0
|
|
20240216,122900,361500,14500,14500,14500,14500,0
|
|
20240216,122800,361500,14500,14500,14500,14500,0
|
|
20240216,122700,361500,14500,14500,14500,14500,0
|
|
20240216,122600,361500,14500,14500,14500,14500,0
|
|
20240216,122500,361500,14500,14500,14500,14500,0
|
|
20240216,122400,361500,14500,14500,14500,14500,0
|
|
20240216,122300,361500,14500,14500,14500,14500,0
|
|
20240216,122200,361500,14500,14500,14500,14500,0
|
|
20240216,122100,361500,14500,14500,14500,14500,0
|
|
20240216,122000,361500,14500,14500,14500,14500,0
|
|
20240216,121900,361500,14500,14500,14500,14500,0
|
|
20240216,121800,361500,14500,14500,14500,14500,0
|
|
20240216,121700,361500,14500,14500,14500,14500,0
|
|
20240216,121600,361500,14500,14500,14500,14500,0
|
|
20240216,121500,361500,14500,14500,14500,14500,0
|
|
20240216,121400,361500,14500,14500,14500,14500,0
|
|
20240216,121300,361500,14500,14500,14500,14500,0
|
|
20240216,121200,361500,14500,14500,14500,14500,0
|
|
20240216,121100,361500,14500,14500,14500,14500,0
|
|
20240216,121000,361500,14500,14500,14500,14500,0
|
|
20240216,120900,361500,14500,14500,14500,14500,0
|
|
20240216,120800,361500,14500,14500,14500,14500,0
|
|
20240216,120700,361500,14500,14500,14500,14500,0
|
|
20240216,120600,361500,14500,14500,14500,14500,0
|
|
20240216,120500,361500,14500,14500,14500,14500,0
|
|
20240216,120400,361500,14500,14500,14500,14500,0
|
|
20240216,120300,361500,14500,14500,14500,14500,0
|
|
20240216,120200,361500,14500,14500,14500,14500,0
|
|
20240216,120100,361500,14500,14500,14500,14500,0
|
|
20240216,120000,361500,14500,14500,14500,14500,0
|
|
20240216,115900,361500,14500,14500,14500,14500,0
|
|
20240216,115800,361500,14500,14500,14500,14500,0
|
|
20240216,115700,361500,14500,14500,14500,14500,0
|
|
20240216,115600,361500,14500,14500,14500,14500,0
|
|
20240216,115500,361500,14500,14500,14500,14500,0
|
|
20240216,115400,361500,14500,14500,14500,14500,0
|
|
20240216,115300,361500,14500,14500,14500,14500,0
|
|
20240216,115200,361500,14500,14500,14500,14500,0
|
|
20240216,115100,361500,14500,14500,14500,14500,0
|
|
20240216,115000,361500,14500,14500,14500,14500,0
|
|
20240216,114900,361500,14500,14500,14500,14500,0
|
|
20240216,114800,361500,14500,14500,14500,14500,0
|
|
20240216,114700,361500,14500,14500,14500,14500,0
|
|
20240216,114600,361500,14500,14500,14500,14500,0
|
|
20240216,114500,361500,14500,14500,14500,14500,0
|
|
20240216,114400,361500,14500,14500,14500,14500,0
|
|
20240216,114300,361500,14500,14500,14500,14500,0
|
|
20240216,114200,361500,14500,14500,14500,14500,0
|
|
20240216,114100,361500,14500,14500,14500,14500,0
|
|
20240216,114000,361500,14500,14500,14500,14500,0
|
|
20240216,113900,361500,14500,14500,14500,14500,0
|
|
20240216,113800,361500,14500,14500,14500,14500,0
|
|
20240216,113700,361500,14500,14500,14500,14500,0
|
|
20240216,113600,361500,14500,14500,14500,14500,0
|
|
20240216,113500,361500,14500,14500,14500,14500,0
|
|
20240216,113400,361500,14500,14500,14500,14500,0
|
|
20240216,113300,361500,14500,14500,14500,14500,0
|
|
20240216,113200,361500,14500,14500,14500,14500,0
|
|
20240216,113100,361500,14500,14500,14500,14500,0
|
|
20240216,113000,361500,14500,14500,14500,14500,0
|
|
20240216,112900,361500,14500,14500,14500,14500,0
|
|
20240216,112800,361500,14500,14500,14500,14500,0
|
|
20240216,112700,361500,14500,14500,14500,14500,0
|
|
20240216,112600,361500,14500,14500,14500,14500,0
|
|
20240216,112500,361500,14500,14500,14500,14500,0
|
|
20240216,112400,361500,14500,14500,14500,14500,0
|
|
20240216,112300,361500,14500,14500,14500,14500,0
|
|
20240216,112200,361500,14500,14500,14500,14500,0
|
|
20240216,112100,361500,14500,14500,14500,14500,0
|
|
20240216,112000,361500,14500,14500,14500,14500,0
|
|
20240216,111900,361500,14500,14500,14500,14500,0
|
|
20240216,111800,361500,14500,14500,14500,14500,0
|
|
20240216,111700,361500,14500,14500,14500,14500,0
|
|
20240216,111600,361500,14500,14500,14500,14500,0
|
|
20240216,111500,361500,14500,14500,14500,14500,0
|
|
20240216,111400,361500,14500,14500,14500,14500,1
|
|
20240216,111300,347000,15000,15000,15000,15000,0
|
|
20240216,111200,347000,15000,15000,15000,15000,0
|
|
20240216,111100,347000,15000,15000,15000,15000,0
|
|
20240216,111000,347000,15000,15000,15000,15000,0
|
|
20240216,110900,347000,15000,15000,15000,15000,0
|
|
20240216,110800,347000,15000,15000,15000,15000,0
|
|
20240216,110700,347000,15000,15000,15000,15000,0
|
|
20240216,110600,347000,15000,15000,15000,15000,0
|
|
20240216,110500,347000,15000,15000,15000,15000,0
|
|
20240216,110400,347000,15000,15000,15000,15000,0
|
|
20240216,110300,347000,15000,15000,15000,15000,0
|
|
20240216,110200,347000,15000,15000,15000,15000,0
|
|
20240216,110100,347000,15000,15000,15000,15000,0
|
|
20240216,110000,347000,15000,15000,15000,15000,0
|
|
20240216,105900,347000,15000,15000,15000,15000,0
|
|
20240216,105800,347000,15000,15000,15000,15000,0
|
|
20240216,105700,347000,15000,15000,15000,15000,0
|
|
20240216,105600,347000,15000,15000,15000,15000,0
|
|
20240216,105500,347000,15000,15000,15000,15000,0
|
|
20240216,105400,347000,15000,15000,15000,15000,0
|
|
20240216,105300,347000,15000,15000,15000,15000,0
|
|
20240216,105200,347000,15000,15000,15000,15000,0
|
|
20240216,105100,347000,15000,15000,15000,15000,0
|
|
20240216,105000,347000,15000,15000,15000,15000,0
|
|
20240216,104900,347000,15000,15000,15000,15000,0
|
|
20240216,104800,347000,15000,15000,15000,15000,0
|
|
20240216,104700,347000,15000,15000,15000,15000,0
|
|
20240216,104600,347000,15000,15000,15000,15000,15
|
|
20240216,104500,122000,15000,15000,15000,15000,0
|
|
20240216,104400,122000,15000,15000,15000,15000,0
|
|
20240216,104300,122000,15000,15000,15000,15000,0
|
|
20240216,104200,122000,15000,15000,15000,15000,0
|
|
20240216,104100,122000,15000,15000,15000,15000,0
|
|
20240216,104000,122000,15000,15000,15000,15000,0
|
|
20240216,103900,122000,15000,15000,15000,15000,0
|
|
20240216,103800,122000,15000,15000,15000,15000,0
|
|
20240216,103700,122000,15000,15000,15000,15000,0
|
|
20240216,103600,122000,15000,15000,15000,15000,0
|
|
20240216,103500,122000,15000,15000,15000,15000,0
|
|
20240216,103400,122000,15000,15000,15000,15000,0
|
|
20240216,103300,122000,15000,15000,15000,15000,0
|
|
20240216,103200,122000,15000,15000,15000,15000,0
|
|
20240216,103100,122000,15000,15000,15000,15000,0
|
|
20240216,103000,122000,15000,15000,15000,15000,0
|
|
20240216,102900,122000,15000,13500,15000,13500,4
|
|
20240216,102800,65000,13500,13500,13500,13500,0
|
|
20240216,102700,65000,13500,13500,13500,13500,0
|
|
20240216,102600,65000,13500,13500,13500,13500,0
|
|
20240216,102500,65000,13500,13500,13500,13500,0
|
|
20240216,102400,65000,13500,13500,13500,13500,0
|
|
20240216,102300,65000,13500,13500,13500,13500,0
|
|
20240216,102200,65000,13500,13500,13500,13500,0
|
|
20240216,102100,65000,13500,13500,13500,13500,0
|
|
20240216,102000,65000,13500,13500,13500,13500,0
|
|
20240216,101900,65000,13500,13500,13500,13500,0
|
|
20240216,101800,65000,13500,13500,13500,13500,0
|
|
20240216,101700,65000,13500,13500,13500,13500,0
|
|
20240216,101600,65000,13500,13500,13500,13500,0
|
|
20240216,101500,65000,13500,13500,13500,13500,0
|
|
20240216,101400,65000,13500,13500,13500,13500,0
|
|
20240216,101300,65000,13500,13500,13500,13500,0
|
|
20240216,101200,65000,13500,13500,13500,13500,0
|
|
20240216,101100,65000,13500,13500,13500,13500,0
|
|
20240216,101000,65000,13500,13500,13500,13500,0
|
|
20240216,100900,65000,13500,13500,13500,13500,0
|
|
20240216,100800,65000,13500,13500,13500,13500,0
|
|
20240216,100700,65000,13500,13500,13500,13500,0
|
|
20240216,100600,65000,13500,13500,13500,13500,0
|
|
20240216,100500,65000,13500,13500,13500,13500,0
|
|
20240216,100400,65000,13500,13500,13500,13500,0
|
|
20240216,100300,65000,13500,13500,13500,13500,0
|
|
20240216,100200,65000,13500,13500,13500,13500,0
|
|
20240216,100100,65000,13500,13500,13500,13500,0
|
|
20240216,100000,65000,13500,13500,13500,13500,0
|
|
20240216,095900,65000,13500,13500,13500,13500,0
|
|
20240216,095800,65000,13500,13500,13500,13500,0
|
|
20240216,095700,65000,13500,13500,13500,13500,0
|
|
20240216,095600,65000,13500,13500,13500,13500,0
|
|
20240216,095500,65000,13500,13500,13500,13500,0
|
|
20240216,095400,65000,13500,13500,13500,13500,0
|
|
20240216,095300,65000,13500,13500,13500,13500,0
|
|
20240216,095200,65000,13500,13500,13500,13500,0
|
|
20240216,095100,65000,13500,13500,13500,13500,0
|
|
20240216,095000,65000,13500,13500,13500,13500,0
|
|
20240216,094900,65000,13500,13500,13500,13500,0
|
|
20240216,094800,65000,13500,13500,13500,13500,0
|
|
20240216,094700,65000,13500,13500,13500,13500,0
|
|
20240216,094600,65000,13500,13500,13500,13500,0
|
|
20240216,094500,65000,13500,13500,13500,13500,0
|
|
20240216,094400,65000,13500,13500,13500,13500,0
|
|
20240216,094300,65000,13500,13500,13500,13500,0
|
|
20240216,094200,65000,13500,13500,13500,13500,0
|
|
20240216,094100,65000,13500,13500,13500,13500,0
|
|
20240216,094000,65000,13500,13500,13500,13500,0
|
|
20240216,093900,65000,13500,13500,13500,13500,0
|
|
20240216,093800,65000,13500,13500,13500,13500,0
|
|
20240216,093700,65000,13500,13500,13500,13500,0
|
|
20240216,093600,65000,13500,13500,13500,13500,0
|
|
20240216,093500,65000,13500,13500,13500,13500,0
|
|
20240216,093400,65000,13500,13500,13500,13500,0
|
|
20240216,093300,65000,13500,13500,13500,13500,0
|
|
20240216,093200,65000,13500,13500,13500,13500,0
|
|
20240216,093100,65000,13500,13500,13500,13500,0
|
|
20240216,093000,65000,13500,13500,13500,13500,0
|
|
20240216,092900,65000,13500,13500,13500,13500,0
|
|
20240216,092800,65000,13500,13500,13500,13500,0
|
|
20240216,092700,65000,13500,13500,13500,13500,0
|
|
20240216,092600,65000,13500,13500,13500,13500,1
|
|
20240216,092500,51500,14000,14000,14000,14000,0
|
|
20240216,092400,51500,14000,14000,14000,14000,0
|
|
20240216,092300,51500,14000,14000,14000,14000,0
|
|
20240216,092200,51500,14000,14000,14000,14000,0
|
|
20240216,092100,51500,14000,14000,14000,14000,0
|
|
20240216,092000,51500,14000,14000,14000,14000,0
|
|
20240216,091900,51500,14000,14000,14000,14000,0
|
|
20240216,091800,51500,14000,14000,14000,14000,0
|
|
20240216,091700,51500,14000,14000,14000,14000,1
|
|
20240216,091600,37500,12000,12000,12000,12000,0
|
|
20240216,091500,37500,12000,12000,12000,12000,0
|
|
20240216,091400,37500,12000,12000,12000,12000,0
|
|
20240216,091300,37500,12000,12000,12000,12000,0
|
|
20240216,091200,37500,12000,12000,12000,12000,0
|
|
20240216,091100,37500,12000,12000,12000,12000,0
|
|
20240216,091000,37500,12000,12000,12000,12000,0
|
|
20240216,090900,37500,12000,12000,12000,12000,0
|
|
20240216,090800,37500,12000,12000,12000,12000,0
|
|
20240216,090700,37500,12000,12000,12000,12000,0
|
|
20240216,090600,37500,12000,12000,12000,12000,0
|
|
20240216,090500,37500,12000,12000,12000,12000,0
|
|
20240216,090400,37500,12000,12000,12000,12000,1
|
|
20240216,090300,25500,12500,13000,13000,12500,2
|
|
20240216,090200,0,13500,13500,13500,13500,0
|
|
20240216,090100,0,13500,13500,13500,13500,0
|
|
20240216,090000,0,13500,13500,13500,13500,0
|