586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184300,88284300,46500,46500,46500,46500,30
|
|
20240215,184200,88284300,46500,46500,46500,46500,0
|
|
20240215,184100,88284300,46500,46500,46500,46500,0
|
|
20240215,184000,88284300,46500,46500,46500,46500,0
|
|
20240215,183900,88284300,46500,46500,46500,46500,0
|
|
20240215,183800,88284300,46500,46500,46500,46500,0
|
|
20240215,183700,88284300,46500,46500,46500,46500,0
|
|
20240215,183600,88284300,46500,46500,46500,46500,0
|
|
20240215,183500,88284300,46500,46500,46500,46500,0
|
|
20240215,183400,88284300,46500,46500,46500,46500,0
|
|
20240215,183300,88284300,46500,46500,46500,46500,0
|
|
20240215,183200,88284300,46500,46500,46500,46500,0
|
|
20240215,183100,88284300,46500,46500,46500,46500,0
|
|
20240215,183000,88284300,46500,46500,46500,46500,0
|
|
20240215,182900,88284300,46500,46500,46500,46500,0
|
|
20240215,182800,88284300,46500,46500,46500,46500,0
|
|
20240215,182700,88284300,46500,46500,46500,46500,0
|
|
20240215,182600,88284300,46500,46500,46500,46500,0
|
|
20240215,182500,88284300,46500,46500,46500,46500,0
|
|
20240215,182400,88284300,46500,46500,46500,46500,0
|
|
20240215,182300,88284300,46500,46500,46500,46500,0
|
|
20240215,182200,88284300,46500,46500,46500,46500,0
|
|
20240215,182100,88284300,46500,46500,46500,46500,0
|
|
20240215,182000,88284300,46500,46500,46500,46500,0
|
|
20240215,181900,88284300,46500,46500,46500,46500,0
|
|
20240215,181800,88284300,46500,46500,46500,46500,0
|
|
20240215,181700,88284300,46500,46500,46500,46500,0
|
|
20240215,181600,88284300,46500,46500,46500,46500,0
|
|
20240215,181500,88284300,46500,46500,46500,46500,0
|
|
20240215,181400,88284300,46500,46500,46500,46500,0
|
|
20240215,181300,88284300,46500,46500,46500,46500,30
|
|
20240215,181200,88284300,46500,46500,46500,46500,0
|
|
20240215,181100,88284300,46500,46500,46500,46500,0
|
|
20240215,181000,88284300,46500,46500,46500,46500,0
|
|
20240215,180900,88284300,46500,46500,46500,46500,0
|
|
20240215,180800,88284300,46500,46500,46500,46500,0
|
|
20240215,180700,88284300,46500,46500,46500,46500,0
|
|
20240215,180600,88284300,46500,46500,46500,46500,0
|
|
20240215,180500,88284300,46500,46500,46500,46500,0
|
|
20240215,180400,88284300,46500,46500,46500,46500,0
|
|
20240215,180300,88284300,46500,46500,46500,46500,0
|
|
20240215,180200,88284300,46500,46500,46500,46500,0
|
|
20240215,180100,88284300,46500,46500,46500,46500,0
|
|
20240215,180000,88284300,46500,46500,46500,46500,0
|
|
20240215,175900,88284300,46500,46500,46500,46500,0
|
|
20240215,175800,88284300,46500,46500,46500,46500,0
|
|
20240215,175700,88284300,46500,46500,46500,46500,0
|
|
20240215,175600,88284300,46500,46500,46500,46500,0
|
|
20240215,175500,88284300,46500,46500,46500,46500,0
|
|
20240215,175400,88284300,46500,46500,46500,46500,0
|
|
20240215,175300,88284300,46500,46500,46500,46500,0
|
|
20240215,175200,88284300,46500,46500,46500,46500,0
|
|
20240215,175100,88284300,46500,46500,46500,46500,0
|
|
20240215,175000,88284300,46500,46500,46500,46500,0
|
|
20240215,174900,88284300,46500,46500,46500,46500,0
|
|
20240215,174800,88284300,46500,46500,46500,46500,0
|
|
20240215,174700,88284300,46500,46500,46500,46500,0
|
|
20240215,174600,88284300,46500,46500,46500,46500,0
|
|
20240215,174500,88284300,46500,46500,46500,46500,0
|
|
20240215,174400,88284300,46500,46500,46500,46500,0
|
|
20240215,174300,88284300,46500,46500,46500,46500,30
|
|
20240215,174200,88284300,46500,46500,46500,46500,0
|
|
20240215,174100,88284300,46500,46500,46500,46500,0
|
|
20240215,174000,88284300,46500,46500,46500,46500,0
|
|
20240215,173900,88284300,46500,46500,46500,46500,0
|
|
20240215,173800,88284300,46500,46500,46500,46500,0
|
|
20240215,173700,88284300,46500,46500,46500,46500,0
|
|
20240215,173600,88284300,46500,46500,46500,46500,0
|
|
20240215,173500,88284300,46500,46500,46500,46500,0
|
|
20240215,173400,88284300,46500,46500,46500,46500,0
|
|
20240215,173300,88284300,46500,46500,46500,46500,0
|
|
20240215,173200,88284300,46500,46500,46500,46500,0
|
|
20240215,173100,88284300,46500,46500,46500,46500,0
|
|
20240215,173000,88284300,46500,46500,46500,46500,0
|
|
20240215,172900,88284300,46500,46500,46500,46500,0
|
|
20240215,172800,88284300,46500,46500,46500,46500,0
|
|
20240215,172700,88284300,46500,46500,46500,46500,0
|
|
20240215,172600,88284300,46500,46500,46500,46500,0
|
|
20240215,172500,88284300,46500,46500,46500,46500,0
|
|
20240215,172400,88284300,46500,46500,46500,46500,0
|
|
20240215,172300,88284300,46500,46500,46500,46500,0
|
|
20240215,172200,88284300,46500,46500,46500,46500,0
|
|
20240215,172100,88284300,46500,46500,46500,46500,0
|
|
20240215,172000,88284300,46500,46500,46500,46500,0
|
|
20240215,171900,88284300,46500,46500,46500,46500,0
|
|
20240215,171800,88284300,46500,46500,46500,46500,0
|
|
20240215,171700,88284300,46500,46500,46500,46500,0
|
|
20240215,171600,88284300,46500,46500,46500,46500,0
|
|
20240215,171500,88284300,46500,46500,46500,46500,0
|
|
20240215,171400,88284300,46500,46500,46500,46500,0
|
|
20240215,171300,88284300,46500,46500,46500,46500,30
|
|
20240215,171200,88284300,46500,46500,46500,46500,0
|
|
20240215,171100,88284300,46500,46500,46500,46500,0
|
|
20240215,171000,88284300,46500,46500,46500,46500,0
|
|
20240215,170900,88284300,46500,46500,46500,46500,0
|
|
20240215,170800,88284300,46500,46500,46500,46500,0
|
|
20240215,170700,88284300,46500,46500,46500,46500,0
|
|
20240215,170600,88284300,46500,46500,46500,46500,0
|
|
20240215,170500,88284300,46500,46500,46500,46500,0
|
|
20240215,170400,88284300,46500,46500,46500,46500,0
|
|
20240215,170300,88284300,46500,46500,46500,46500,0
|
|
20240215,170200,88284300,46500,46500,46500,46500,0
|
|
20240215,170100,88284300,46500,46500,46500,46500,0
|
|
20240215,170000,88284300,46500,46500,46500,46500,0
|
|
20240215,165900,88284300,46500,46500,46500,46500,0
|
|
20240215,165800,88284300,46500,46500,46500,46500,0
|
|
20240215,165700,88284300,46500,46500,46500,46500,0
|
|
20240215,165600,88284300,46500,46500,46500,46500,0
|
|
20240215,165500,88284300,46500,46500,46500,46500,0
|
|
20240215,165400,88284300,46500,46500,46500,46500,0
|
|
20240215,165300,88284300,46500,46500,46500,46500,0
|
|
20240215,165200,88284300,46500,46500,46500,46500,0
|
|
20240215,165100,88284300,46500,46500,46500,46500,0
|
|
20240215,165000,88284300,46500,46500,46500,46500,0
|
|
20240215,164900,88284300,46500,46500,46500,46500,0
|
|
20240215,164800,88284300,46500,46500,46500,46500,0
|
|
20240215,164700,88284300,46500,46500,46500,46500,0
|
|
20240215,164600,88284300,46500,46500,46500,46500,0
|
|
20240215,164500,88284300,46500,46500,46500,46500,0
|
|
20240215,164400,88284300,46500,46500,46500,46500,0
|
|
20240215,164300,88284300,46500,46500,46500,46500,30
|
|
20240215,164200,88284300,46500,46500,46500,46500,0
|
|
20240215,164100,88284300,46500,46500,46500,46500,0
|
|
20240215,164000,88284300,46500,46500,46500,46500,0
|
|
20240215,163900,88284300,46500,46500,46500,46500,0
|
|
20240215,163800,88284300,46500,46500,46500,46500,0
|
|
20240215,163700,88284300,46500,46500,46500,46500,0
|
|
20240215,163600,88284300,46500,46500,46500,46500,0
|
|
20240215,163500,88284300,46500,46500,46500,46500,0
|
|
20240215,163400,88284300,46500,46500,46500,46500,0
|
|
20240215,163300,88284300,46500,46500,46500,46500,0
|
|
20240215,163200,88284300,46500,46500,46500,46500,0
|
|
20240215,163100,88284300,46500,46500,46500,46500,0
|
|
20240215,163000,88284300,46500,46500,46500,46500,0
|
|
20240215,162900,88284300,46500,46500,46500,46500,0
|
|
20240215,162800,88284300,46500,46500,46500,46500,0
|
|
20240215,162700,88284300,46500,46500,46500,46500,0
|
|
20240215,162600,88284300,46500,46500,46500,46500,0
|
|
20240215,162500,88284300,46500,46500,46500,46500,0
|
|
20240215,162400,88284300,46500,46500,46500,46500,0
|
|
20240215,162300,88284300,46500,46500,46500,46500,0
|
|
20240215,162200,88284300,46500,46500,46500,46500,0
|
|
20240215,162100,88284300,46500,46500,46500,46500,0
|
|
20240215,162000,88284300,46500,46500,46500,46500,0
|
|
20240215,161900,88284300,46500,46500,46500,46500,0
|
|
20240215,161800,88284300,46500,46500,46500,46500,0
|
|
20240215,161700,88284300,46500,46500,46500,46500,0
|
|
20240215,161600,88284300,46500,46500,46500,46500,0
|
|
20240215,161500,88284300,46500,46500,46500,46500,0
|
|
20240215,161400,88284300,46500,46500,46500,46500,0
|
|
20240215,161300,88284300,46500,46500,46500,46500,30
|
|
20240215,161200,88284300,46500,46500,46500,46500,0
|
|
20240215,161100,88284300,46500,46500,46500,46500,0
|
|
20240215,161000,88284300,46500,46500,46500,46500,0
|
|
20240215,160900,88284300,46500,46500,46500,46500,0
|
|
20240215,160800,88284300,46500,46500,46500,46500,0
|
|
20240215,160700,88284300,46500,46500,46500,46500,0
|
|
20240215,160600,88284300,46500,46500,46500,46500,0
|
|
20240215,160500,88284300,46500,46500,46500,46500,0
|
|
20240215,160400,88284300,46500,46500,46500,46500,0
|
|
20240215,160300,88284300,46500,46500,46500,46500,0
|
|
20240215,160200,88284300,46500,46500,46500,46500,0
|
|
20240215,160100,88284300,46500,46500,46500,46500,0
|
|
20240215,160000,88284300,46500,46500,46500,46500,0
|
|
20240215,155900,88284300,46500,46500,46500,46500,0
|
|
20240215,155800,88284300,46500,46500,46500,46500,0
|
|
20240215,155700,88284300,46500,46500,46500,46500,0
|
|
20240215,155600,88284300,46500,46500,46500,46500,0
|
|
20240215,155500,88284300,46500,46500,46500,46500,0
|
|
20240215,155400,88284300,46500,46500,46500,46500,0
|
|
20240215,155300,88284300,46500,46500,46500,46500,0
|
|
20240215,155200,88284300,46500,46500,46500,46500,0
|
|
20240215,155100,88284300,46500,46500,46500,46500,0
|
|
20240215,155000,88284300,46500,46500,46500,46500,0
|
|
20240215,154900,88284300,46500,46500,46500,46500,0
|
|
20240215,154800,88284300,46500,46500,46500,46500,0
|
|
20240215,154700,88284300,46500,46500,46500,46500,0
|
|
20240215,154600,88284300,46500,46500,46500,46500,0
|
|
20240215,154500,88284300,46500,46500,46500,46500,0
|
|
20240215,154400,88284300,46500,46500,46500,46500,0
|
|
20240215,154300,88284300,46500,46500,46500,46500,30
|
|
20240215,154200,88284300,46500,46500,46500,46500,0
|
|
20240215,154100,88284300,46500,46500,46500,46500,0
|
|
20240215,154000,88284300,46500,46500,46500,46500,0
|
|
20240215,153900,88284300,46500,46500,46500,46500,0
|
|
20240215,153800,88284300,46500,46500,46500,46500,0
|
|
20240215,153700,88284300,46500,46500,46500,46500,0
|
|
20240215,153600,88284300,46500,46500,46500,46500,0
|
|
20240215,153500,88284300,46500,46500,46500,46500,0
|
|
20240215,153400,88284300,46500,46500,46500,46500,0
|
|
20240215,153300,88284300,46500,46500,46500,46500,0
|
|
20240215,153200,88284300,46500,46500,46500,46500,0
|
|
20240215,153100,88284300,46500,46500,46500,46500,0
|
|
20240215,153000,88284300,46500,46500,46500,46500,30
|
|
20240215,152900,86889300,46500,46500,46500,46500,0
|
|
20240215,152800,86889300,46500,46500,46500,46500,0
|
|
20240215,152700,86889300,46500,46500,46500,46500,0
|
|
20240215,152600,86889300,46500,46500,46500,46500,0
|
|
20240215,152500,86889300,46500,46500,46500,46500,0
|
|
20240215,152400,86889300,46500,46500,46500,46500,0
|
|
20240215,152300,86889300,46500,46500,46500,46500,0
|
|
20240215,152200,86889300,46500,46500,46500,46500,0
|
|
20240215,152100,86889300,46500,46500,46500,46500,0
|
|
20240215,152000,86889300,46500,46500,46500,46500,0
|
|
20240215,151900,86889300,46500,46500,46500,46150,3
|
|
20240215,151800,86750150,46450,46400,46450,46400,30
|
|
20240215,151700,85357350,46400,46400,46400,46400,0
|
|
20240215,151600,85357350,46400,46400,46400,46400,0
|
|
20240215,151500,85357350,46400,46350,46400,46350,16
|
|
20240215,151400,84615700,46150,46150,46150,46150,0
|
|
20240215,151300,84615700,46150,46150,46150,46150,0
|
|
20240215,151200,84615700,46150,46150,46150,46150,0
|
|
20240215,151100,84615700,46150,46200,46200,46150,26
|
|
20240215,151000,83414550,46100,46100,46100,46100,6
|
|
20240215,150900,83137950,46100,46100,46100,46100,0
|
|
20240215,150800,83137950,46100,46100,46100,46100,1
|
|
20240215,150700,83091850,46100,46150,46150,46100,12
|
|
20240215,150600,82538600,46150,46150,46150,46150,2
|
|
20240215,150500,82446300,46150,46150,46150,46150,4
|
|
20240215,150400,82261700,46100,46100,46100,46100,0
|
|
20240215,150300,82261700,46100,46150,46150,46100,3
|
|
20240215,150200,82123350,46150,46150,46150,46150,1
|
|
20240215,150100,82077200,46150,46150,46150,46150,1
|
|
20240215,150000,82031050,46150,46150,46150,46150,1
|
|
20240215,145900,81984900,46150,46150,46150,46150,2
|
|
20240215,145800,81892600,46150,46150,46150,46150,0
|
|
20240215,145700,81892600,46150,46150,46150,46150,0
|
|
20240215,145600,81892600,46150,46150,46150,46150,0
|
|
20240215,145500,81892600,46150,46150,46150,46150,2
|
|
20240215,145400,81800300,46150,46150,46150,46150,0
|
|
20240215,145300,81800300,46150,46150,46150,46150,0
|
|
20240215,145200,81800300,46150,46150,46150,46150,1
|
|
20240215,145100,81754150,46150,46150,46150,46150,1
|
|
20240215,145000,81708000,46150,46150,46150,46150,1
|
|
20240215,144900,81661850,46150,46150,46150,46150,0
|
|
20240215,144800,81661850,46150,46150,46150,46150,1
|
|
20240215,144700,81615700,46150,46200,46200,46150,2
|
|
20240215,144600,81523350,46050,46050,46050,46050,0
|
|
20240215,144500,81523350,46050,46050,46050,46050,0
|
|
20240215,144400,81523350,46050,46050,46050,46050,0
|
|
20240215,144300,81523350,46050,46050,46050,46050,0
|
|
20240215,144200,81523350,46050,46050,46050,46050,2
|
|
20240215,144100,81431250,46050,46100,46100,46050,5
|
|
20240215,144000,81200950,46100,46100,46100,46100,0
|
|
20240215,143900,81200950,46100,46100,46100,46100,0
|
|
20240215,143800,81200950,46100,46050,46100,46050,41
|
|
20240215,143700,79311250,46050,46050,46050,46050,0
|
|
20240215,143600,79311250,46050,46050,46050,46050,0
|
|
20240215,143500,79311250,46050,46050,46050,46050,0
|
|
20240215,143400,79311250,46050,46150,46150,46050,6
|
|
20240215,143300,79034800,46150,46150,46150,46150,1
|
|
20240215,143200,78988650,46000,46000,46000,46000,0
|
|
20240215,143100,78988650,46000,46050,46050,46000,694
|
|
20240215,143000,47064400,46050,46200,46200,46050,166
|
|
20240215,142900,39416150,46350,46350,46350,46350,0
|
|
20240215,142800,39416150,46350,46350,46350,46350,0
|
|
20240215,142700,39416150,46350,46350,46350,46350,0
|
|
20240215,142600,39416150,46350,46350,46350,46350,0
|
|
20240215,142500,39416150,46350,46350,46350,46350,0
|
|
20240215,142400,39416150,46350,46350,46350,46350,0
|
|
20240215,142300,39416150,46350,46350,46350,46350,0
|
|
20240215,142200,39416150,46350,46350,46350,46350,0
|
|
20240215,142100,39416150,46350,46350,46350,46350,0
|
|
20240215,142000,39416150,46350,46350,46350,46350,0
|
|
20240215,141900,39416150,46350,46350,46350,46350,0
|
|
20240215,141800,39416150,46350,46350,46350,46350,0
|
|
20240215,141700,39416150,46350,46350,46350,46350,0
|
|
20240215,141600,39416150,46350,46350,46350,46350,0
|
|
20240215,141500,39416150,46350,46350,46350,46350,0
|
|
20240215,141400,39416150,46350,46350,46350,46350,0
|
|
20240215,141300,39416150,46350,46350,46350,46350,0
|
|
20240215,141200,39416150,46350,46350,46350,46350,0
|
|
20240215,141100,39416150,46350,46350,46350,46350,0
|
|
20240215,141000,39416150,46350,46350,46350,46350,0
|
|
20240215,140900,39416150,46350,46350,46350,46350,0
|
|
20240215,140800,39416150,46350,46350,46350,46350,0
|
|
20240215,140700,39416150,46350,46350,46350,46350,0
|
|
20240215,140600,39416150,46350,46350,46350,46350,0
|
|
20240215,140500,39416150,46350,46350,46350,46350,0
|
|
20240215,140400,39416150,46350,46350,46350,46350,0
|
|
20240215,140300,39416150,46350,46350,46350,46350,0
|
|
20240215,140200,39416150,46350,46350,46350,46350,0
|
|
20240215,140100,39416150,46350,46350,46350,46350,0
|
|
20240215,140000,39416150,46350,46350,46350,46350,0
|
|
20240215,135900,39416150,46350,46350,46350,46350,0
|
|
20240215,135800,39416150,46350,46350,46350,46350,2
|
|
20240215,135700,39323450,46200,46200,46200,46200,0
|
|
20240215,135600,39323450,46200,46200,46200,46200,4
|
|
20240215,135500,39138650,46400,46400,46400,46400,0
|
|
20240215,135400,39138650,46400,46400,46400,46400,0
|
|
20240215,135300,39138650,46400,46400,46400,46400,0
|
|
20240215,135200,39138650,46400,46400,46400,46400,0
|
|
20240215,135100,39138650,46400,46400,46400,46400,0
|
|
20240215,135000,39138650,46400,46400,46400,46400,0
|
|
20240215,134900,39138650,46400,46400,46400,46400,0
|
|
20240215,134800,39138650,46400,46400,46400,46400,0
|
|
20240215,134700,39138650,46400,46400,46400,46400,0
|
|
20240215,134600,39138650,46400,46400,46400,46400,0
|
|
20240215,134500,39138650,46400,46400,46400,46400,0
|
|
20240215,134400,39138650,46400,46400,46400,46400,0
|
|
20240215,134300,39138650,46400,46400,46400,46400,0
|
|
20240215,134200,39138650,46400,46400,46400,46400,0
|
|
20240215,134100,39138650,46400,46400,46400,46400,0
|
|
20240215,134000,39138650,46400,46400,46400,46400,0
|
|
20240215,133900,39138650,46400,46400,46400,46400,0
|
|
20240215,133800,39138650,46400,46400,46400,46400,0
|
|
20240215,133700,39138650,46400,46400,46400,46400,0
|
|
20240215,133600,39138650,46400,46400,46400,46400,0
|
|
20240215,133500,39138650,46400,46400,46400,46400,0
|
|
20240215,133400,39138650,46400,46400,46400,46400,0
|
|
20240215,133300,39138650,46400,46400,46400,46400,0
|
|
20240215,133200,39138650,46400,46400,46400,46400,0
|
|
20240215,133100,39138650,46400,46400,46400,46400,0
|
|
20240215,133000,39138650,46400,46400,46400,46400,0
|
|
20240215,132900,39138650,46400,46400,46400,46400,0
|
|
20240215,132800,39138650,46400,46400,46400,46400,13
|
|
20240215,132700,38535450,46500,46500,46500,46500,0
|
|
20240215,132600,38535450,46500,46500,46500,46500,0
|
|
20240215,132500,38535450,46500,46500,46500,46500,0
|
|
20240215,132400,38535450,46500,46500,46500,46500,0
|
|
20240215,132300,38535450,46500,46500,46500,46500,0
|
|
20240215,132200,38535450,46500,46500,46500,46500,0
|
|
20240215,132100,38535450,46500,46150,46500,46150,6
|
|
20240215,132000,38258000,46100,46200,46200,46100,75
|
|
20240215,131900,34799300,46250,46250,46250,46250,0
|
|
20240215,131800,34799300,46250,46250,46250,46250,0
|
|
20240215,131700,34799300,46250,46250,46250,46250,0
|
|
20240215,131600,34799300,46250,46250,46250,46250,0
|
|
20240215,131500,34799300,46250,46250,46250,46250,0
|
|
20240215,131400,34799300,46250,46250,46250,46250,0
|
|
20240215,131300,34799300,46250,46250,46250,46250,0
|
|
20240215,131200,34799300,46250,46250,46250,46250,0
|
|
20240215,131100,34799300,46250,46250,46250,46250,11
|
|
20240215,131000,34290550,46250,46250,46250,46250,0
|
|
20240215,130900,34290550,46250,46250,46250,46250,2
|
|
20240215,130800,34198050,46250,46250,46250,46250,0
|
|
20240215,130700,34198050,46250,46250,46250,46250,0
|
|
20240215,130600,34198050,46250,46250,46250,46250,0
|
|
20240215,130500,34198050,46250,46250,46250,46250,0
|
|
20240215,130400,34198050,46250,46250,46250,46250,0
|
|
20240215,130300,34198050,46250,46250,46250,46250,0
|
|
20240215,130200,34198050,46250,46250,46250,46250,0
|
|
20240215,130100,34198050,46250,46250,46250,46250,0
|
|
20240215,130000,34198050,46250,46250,46250,46250,1
|
|
20240215,125900,34151800,46250,46250,46250,46250,0
|
|
20240215,125800,34151800,46250,46250,46250,46250,0
|
|
20240215,125700,34151800,46250,46250,46250,46250,0
|
|
20240215,125600,34151800,46250,46250,46250,46250,0
|
|
20240215,125500,34151800,46250,46250,46250,46250,0
|
|
20240215,125400,34151800,46250,46250,46250,46250,1
|
|
20240215,125300,34105550,46200,46200,46200,46200,0
|
|
20240215,125200,34105550,46200,46200,46200,46200,0
|
|
20240215,125100,34105550,46200,46200,46200,46200,0
|
|
20240215,125000,34105550,46200,46200,46200,46200,0
|
|
20240215,124900,34105550,46200,46200,46200,46200,0
|
|
20240215,124800,34105550,46200,46200,46200,46200,0
|
|
20240215,124700,34105550,46200,46200,46200,46200,0
|
|
20240215,124600,34105550,46200,46200,46200,46200,0
|
|
20240215,124500,34105550,46200,46200,46200,46200,0
|
|
20240215,124400,34105550,46200,46200,46200,46200,0
|
|
20240215,124300,34105550,46200,46200,46200,46200,0
|
|
20240215,124200,34105550,46200,46200,46200,46200,0
|
|
20240215,124100,34105550,46200,46200,46200,46200,0
|
|
20240215,124000,34105550,46200,46200,46200,46200,0
|
|
20240215,123900,34105550,46200,46200,46200,46200,0
|
|
20240215,123800,34105550,46200,46200,46200,46200,0
|
|
20240215,123700,34105550,46200,46200,46200,46200,0
|
|
20240215,123600,34105550,46200,46200,46200,46200,0
|
|
20240215,123500,34105550,46200,46200,46200,46200,0
|
|
20240215,123400,34105550,46200,46200,46200,46200,0
|
|
20240215,123300,34105550,46200,46200,46200,46200,0
|
|
20240215,123200,34105550,46200,46200,46200,46200,0
|
|
20240215,123100,34105550,46200,46200,46200,46200,0
|
|
20240215,123000,34105550,46200,46200,46200,46200,0
|
|
20240215,122900,34105550,46200,46200,46200,46200,0
|
|
20240215,122800,34105550,46200,46200,46200,46200,0
|
|
20240215,122700,34105550,46200,46200,46200,46200,0
|
|
20240215,122600,34105550,46200,46200,46200,46200,0
|
|
20240215,122500,34105550,46200,46200,46200,46200,9
|
|
20240215,122400,33689750,46150,46150,46150,46150,0
|
|
20240215,122300,33689750,46150,46150,46150,46150,0
|
|
20240215,122200,33689750,46150,46150,46150,46150,0
|
|
20240215,122100,33689750,46150,46150,46150,46150,0
|
|
20240215,122000,33689750,46150,46150,46150,46150,0
|
|
20240215,121900,33689750,46150,46150,46150,46150,1
|
|
20240215,121800,33643600,46150,46150,46150,46150,0
|
|
20240215,121700,33643600,46150,46150,46150,46150,0
|
|
20240215,121600,33643600,46150,46150,46150,46150,0
|
|
20240215,121500,33643600,46150,46150,46150,46150,0
|
|
20240215,121400,33643600,46150,46150,46150,46150,0
|
|
20240215,121300,33643600,46150,46150,46150,46150,0
|
|
20240215,121200,33643600,46150,46150,46150,46150,0
|
|
20240215,121100,33643600,46150,46150,46150,46150,0
|
|
20240215,121000,33643600,46150,46150,46150,46150,0
|
|
20240215,120900,33643600,46150,46150,46150,46150,0
|
|
20240215,120800,33643600,46150,46150,46150,46150,0
|
|
20240215,120700,33643600,46150,46150,46150,46150,2
|
|
20240215,120600,33551300,46150,46150,46150,46150,3
|
|
20240215,120500,33412850,46150,46150,46150,46150,3
|
|
20240215,120400,33274400,46150,46150,46150,46150,4
|
|
20240215,120300,33089800,46150,46150,46150,46150,3
|
|
20240215,120200,32951350,46150,46150,46150,46150,0
|
|
20240215,120100,32951350,46150,46150,46150,46150,0
|
|
20240215,120000,32951350,46150,46150,46150,46150,0
|
|
20240215,115900,32951350,46150,46150,46150,46150,0
|
|
20240215,115800,32951350,46150,46150,46150,46150,0
|
|
20240215,115700,32951350,46150,46150,46150,46150,0
|
|
20240215,115600,32951350,46150,46150,46150,46150,2
|
|
20240215,115500,32859050,46150,46150,46150,46150,0
|
|
20240215,115400,32859050,46150,46150,46150,46150,0
|
|
20240215,115300,32859050,46150,46150,46150,46150,0
|
|
20240215,115200,32859050,46150,46150,46150,46150,0
|
|
20240215,115100,32859050,46150,46150,46150,46150,1
|
|
20240215,115000,32812900,46150,46150,46150,46150,2
|
|
20240215,114900,32720600,46150,46150,46150,46150,1
|
|
20240215,114800,32674450,46150,46150,46150,46150,0
|
|
20240215,114700,32674450,46150,46150,46150,46150,1
|
|
20240215,114600,32628300,46150,46150,46150,46150,1
|
|
20240215,114500,32582150,46150,46150,46150,46150,3
|
|
20240215,114400,32443700,46100,46100,46100,46100,0
|
|
20240215,114300,32443700,46100,46100,46100,46100,0
|
|
20240215,114200,32443700,46100,46100,46100,46100,0
|
|
20240215,114100,32443700,46100,46100,46100,46100,0
|
|
20240215,114000,32443700,46100,46100,46100,46100,0
|
|
20240215,113900,32443700,46100,46100,46100,46100,1
|
|
20240215,113800,32397600,46100,46100,46100,46100,1
|
|
20240215,113700,32351500,46200,46100,46200,46100,14
|
|
20240215,113600,31706000,46100,46100,46100,46100,4
|
|
20240215,113500,31521600,46100,46100,46100,46100,0
|
|
20240215,113400,31521600,46100,46100,46100,46100,0
|
|
20240215,113300,31521600,46100,46100,46100,46100,0
|
|
20240215,113200,31521600,46100,46100,46100,46100,0
|
|
20240215,113100,31521600,46100,46150,46150,46100,55
|
|
20240215,113000,28985750,46200,46200,46200,46200,0
|
|
20240215,112900,28985750,46200,46200,46200,46200,0
|
|
20240215,112800,28985750,46200,46200,46200,46200,0
|
|
20240215,112700,28985750,46200,46200,46200,46200,37
|
|
20240215,112600,27276350,46200,46200,46200,46200,1
|
|
20240215,112500,27230150,46200,46200,46200,46200,0
|
|
20240215,112400,27230150,46200,46200,46200,46200,1
|
|
20240215,112300,27183950,46200,46200,46200,46200,0
|
|
20240215,112200,27183950,46200,46200,46200,46200,1
|
|
20240215,112100,27137750,46200,46200,46200,46200,0
|
|
20240215,112000,27137750,46200,46200,46200,46200,0
|
|
20240215,111900,27137750,46200,46200,46200,46200,0
|
|
20240215,111800,27137750,46200,46200,46200,46200,0
|
|
20240215,111700,27137750,46200,46200,46200,46200,0
|
|
20240215,111600,27137750,46200,46200,46200,46200,0
|
|
20240215,111500,27137750,46200,46200,46200,46200,1
|
|
20240215,111400,27091550,46200,46200,46200,46200,0
|
|
20240215,111300,27091550,46200,46200,46200,46200,0
|
|
20240215,111200,27091550,46200,46200,46200,46200,0
|
|
20240215,111100,27091550,46200,46200,46200,46200,0
|
|
20240215,111000,27091550,46200,46200,46200,46200,0
|
|
20240215,110900,27091550,46200,46200,46200,46200,0
|
|
20240215,110800,27091550,46200,46200,46200,46200,0
|
|
20240215,110700,27091550,46200,46200,46200,46200,4
|
|
20240215,110600,26906750,46200,46200,46200,46200,0
|
|
20240215,110500,26906750,46200,46200,46200,46200,0
|
|
20240215,110400,26906750,46200,46200,46200,46200,0
|
|
20240215,110300,26906750,46200,46200,46200,46200,0
|
|
20240215,110200,26906750,46200,46200,46200,46200,0
|
|
20240215,110100,26906750,46200,46200,46200,46200,0
|
|
20240215,110000,26906750,46200,46200,46200,46200,0
|
|
20240215,105900,26906750,46200,46200,46200,46200,0
|
|
20240215,105800,26906750,46200,46200,46200,46200,0
|
|
20240215,105700,26906750,46200,46200,46200,46200,0
|
|
20240215,105600,26906750,46200,46200,46200,46200,0
|
|
20240215,105500,26906750,46200,46200,46200,46200,56
|
|
20240215,105400,24319550,46200,46200,46200,46200,0
|
|
20240215,105300,24319550,46200,46200,46200,46200,0
|
|
20240215,105200,24319550,46200,46200,46200,46200,0
|
|
20240215,105100,24319550,46200,46200,46200,46200,0
|
|
20240215,105000,24319550,46200,46200,46200,46200,0
|
|
20240215,104900,24319550,46200,46200,46200,46200,0
|
|
20240215,104800,24319550,46200,46200,46200,46200,0
|
|
20240215,104700,24319550,46200,46200,46200,46200,0
|
|
20240215,104600,24319550,46200,46200,46200,46200,0
|
|
20240215,104500,24319550,46200,46200,46200,46200,2
|
|
20240215,104400,24227150,46200,46200,46200,46200,0
|
|
20240215,104300,24227150,46200,46200,46200,46200,0
|
|
20240215,104200,24227150,46200,46200,46200,46200,0
|
|
20240215,104100,24227150,46200,46200,46200,46200,0
|
|
20240215,104000,24227150,46200,46200,46200,46200,0
|
|
20240215,103900,24227150,46200,46200,46200,46200,0
|
|
20240215,103800,24227150,46200,46200,46200,46200,0
|
|
20240215,103700,24227150,46200,46200,46200,46200,1
|
|
20240215,103600,24180950,46250,46250,46250,46250,9
|
|
20240215,103500,23764700,46250,46250,46250,46250,0
|
|
20240215,103400,23764700,46250,46250,46250,46250,0
|
|
20240215,103300,23764700,46250,46250,46250,46250,0
|
|
20240215,103200,23764700,46250,46250,46250,46250,0
|
|
20240215,103100,23764700,46250,46250,46250,46250,0
|
|
20240215,103000,23764700,46250,46250,46250,46250,40
|
|
20240215,102900,21914700,46200,46200,46200,46200,0
|
|
20240215,102800,21914700,46200,46200,46200,46200,0
|
|
20240215,102700,21914700,46200,46200,46200,46200,0
|
|
20240215,102600,21914700,46200,46200,46200,46200,0
|
|
20240215,102500,21914700,46200,46200,46200,46200,0
|
|
20240215,102400,21914700,46200,46200,46200,46200,0
|
|
20240215,102300,21914700,46200,46200,46200,46200,0
|
|
20240215,102200,21914700,46200,46200,46200,46200,0
|
|
20240215,102100,21914700,46200,46200,46200,46200,0
|
|
20240215,102000,21914700,46200,46200,46200,46200,0
|
|
20240215,101900,21914700,46200,46200,46200,46200,59
|
|
20240215,101800,19188900,46200,46200,46200,46200,0
|
|
20240215,101700,19188900,46200,46200,46200,46200,0
|
|
20240215,101600,19188900,46200,46200,46200,46200,0
|
|
20240215,101500,19188900,46200,46200,46200,46200,13
|
|
20240215,101400,18588300,46450,46450,46450,46450,0
|
|
20240215,101300,18588300,46450,46450,46450,46450,0
|
|
20240215,101200,18588300,46450,46450,46450,46450,0
|
|
20240215,101100,18588300,46450,46450,46450,46450,0
|
|
20240215,101000,18588300,46450,46450,46450,46450,0
|
|
20240215,100900,18588300,46450,46450,46450,46450,0
|
|
20240215,100800,18588300,46450,46450,46450,46450,0
|
|
20240215,100700,18588300,46450,46450,46450,46450,0
|
|
20240215,100600,18588300,46450,46450,46450,46450,0
|
|
20240215,100500,18588300,46450,46450,46450,46450,0
|
|
20240215,100400,18588300,46450,46450,46450,46450,0
|
|
20240215,100300,18588300,46450,46450,46450,46450,0
|
|
20240215,100200,18588300,46450,46450,46450,46450,0
|
|
20240215,100100,18588300,46450,46450,46450,46450,0
|
|
20240215,100000,18588300,46450,46400,46450,46400,61
|
|
20240215,095900,15755350,46550,46550,46550,46550,0
|
|
20240215,095800,15755350,46550,46550,46550,46550,0
|
|
20240215,095700,15755350,46550,46550,46550,46550,0
|
|
20240215,095600,15755350,46550,46550,46550,46550,0
|
|
20240215,095500,15755350,46550,46550,46550,46550,0
|
|
20240215,095400,15755350,46550,46550,46550,46550,0
|
|
20240215,095300,15755350,46550,46550,46550,46550,0
|
|
20240215,095200,15755350,46550,46550,46550,46550,0
|
|
20240215,095100,15755350,46550,46300,46550,46300,18
|
|
20240215,095000,14919500,46250,46250,46250,46250,0
|
|
20240215,094900,14919500,46250,46250,46250,46250,1
|
|
20240215,094800,14873250,46200,46200,46200,46200,1
|
|
20240215,094700,14827050,46200,46150,46200,46150,17
|
|
20240215,094600,14042150,46150,46150,46150,46150,1
|
|
20240215,094500,13996000,46150,46150,46150,46150,2
|
|
20240215,094400,13903700,46150,46150,46150,46150,0
|
|
20240215,094300,13903700,46150,46150,46150,46150,0
|
|
20240215,094200,13903700,46150,46150,46150,46150,2
|
|
20240215,094100,13811400,46100,46150,46150,46100,40
|
|
20240215,094000,11967250,46100,46150,46150,46100,21
|
|
20240215,093900,10999100,46150,46150,46150,46150,0
|
|
20240215,093800,10999100,46150,46150,46150,46150,0
|
|
20240215,093700,10999100,46150,46150,46150,46150,0
|
|
20240215,093600,10999100,46150,46150,46150,46150,1
|
|
20240215,093500,10952950,46100,46150,46150,46100,22
|
|
20240215,093400,9938150,46150,46150,46150,46150,0
|
|
20240215,093300,9938150,46150,46150,46150,46150,0
|
|
20240215,093200,9938150,46150,46150,46150,46150,0
|
|
20240215,093100,9938150,46150,46150,46150,46150,40
|
|
20240215,093000,8092150,46150,46150,46150,46150,0
|
|
20240215,092900,8092150,46150,46150,46150,46150,1
|
|
20240215,092800,8046000,46150,46100,46150,46100,4
|
|
20240215,092700,7861450,46100,46100,46100,46100,0
|
|
20240215,092600,7861450,46100,46150,46150,46100,2
|
|
20240215,092500,7769200,46150,46150,46150,46150,2
|
|
20240215,092400,7676900,46150,46150,46150,46150,1
|
|
20240215,092300,7630750,46300,46300,46300,46300,0
|
|
20240215,092200,7630750,46300,46300,46300,46300,0
|
|
20240215,092100,7630750,46300,46300,46300,46300,0
|
|
20240215,092000,7630750,46300,46300,46300,46300,0
|
|
20240215,091900,7630750,46300,46300,46300,46300,0
|
|
20240215,091800,7630750,46300,46300,46300,46300,0
|
|
20240215,091700,7630750,46300,46300,46300,46300,1
|
|
20240215,091600,7584450,46050,46000,46050,46000,36
|
|
20240215,091500,5927000,46000,46000,46000,46000,3
|
|
20240215,091400,5789000,46050,46050,46050,46050,3
|
|
20240215,091300,5650850,46200,46100,46200,46100,6
|
|
20240215,091200,5374050,46050,46050,46050,46050,1
|
|
20240215,091100,5328000,46050,46050,46050,46050,2
|
|
20240215,091000,5235900,46050,46050,46050,46050,2
|
|
20240215,090900,5143800,46050,46100,46100,46050,2
|
|
20240215,090800,5051650,46150,46100,46150,46100,4
|
|
20240215,090700,4867200,46200,46200,46200,46200,0
|
|
20240215,090600,4867200,46200,46200,46200,46200,1
|
|
20240215,090500,4821000,46200,46200,46200,46200,5
|
|
20240215,090400,4590000,45900,45900,45900,45900,0
|
|
20240215,090300,4590000,45900,45900,45900,45900,0
|
|
20240215,090200,4590000,45900,45900,45900,45900,0
|
|
20240215,090100,4590000,45900,45900,45900,45900,0
|
|
20240215,090000,4590000,45900,45900,45900,45900,100
|