586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184300,39644450,47050,47050,47050,47050,16
|
|
20240220,184200,39644450,47050,47050,47050,47050,0
|
|
20240220,184100,39644450,47050,47050,47050,47050,0
|
|
20240220,184000,39644450,47050,47050,47050,47050,0
|
|
20240220,183900,39644450,47050,47050,47050,47050,0
|
|
20240220,183800,39644450,47050,47050,47050,47050,0
|
|
20240220,183700,39644450,47050,47050,47050,47050,0
|
|
20240220,183600,39644450,47050,47050,47050,47050,0
|
|
20240220,183500,39644450,47050,47050,47050,47050,0
|
|
20240220,183400,39644450,47050,47050,47050,47050,0
|
|
20240220,183300,39644450,47050,47050,47050,47050,0
|
|
20240220,183200,39644450,47050,47050,47050,47050,0
|
|
20240220,183100,39644450,47050,47050,47050,47050,0
|
|
20240220,183000,39644450,47050,47050,47050,47050,0
|
|
20240220,182900,39644450,47050,47050,47050,47050,0
|
|
20240220,182800,39644450,47050,47050,47050,47050,0
|
|
20240220,182700,39644450,47050,47050,47050,47050,0
|
|
20240220,182600,39644450,47050,47050,47050,47050,0
|
|
20240220,182500,39644450,47050,47050,47050,47050,0
|
|
20240220,182400,39644450,47050,47050,47050,47050,0
|
|
20240220,182300,39644450,47050,47050,47050,47050,0
|
|
20240220,182200,39644450,47050,47050,47050,47050,0
|
|
20240220,182100,39644450,47050,47050,47050,47050,0
|
|
20240220,182000,39644450,47050,47050,47050,47050,0
|
|
20240220,181900,39644450,47050,47050,47050,47050,0
|
|
20240220,181800,39644450,47050,47050,47050,47050,0
|
|
20240220,181700,39644450,47050,47050,47050,47050,0
|
|
20240220,181600,39644450,47050,47050,47050,47050,0
|
|
20240220,181500,39644450,47050,47050,47050,47050,0
|
|
20240220,181400,39644450,47050,47050,47050,47050,0
|
|
20240220,181300,39644450,47050,47050,47050,47050,16
|
|
20240220,181200,39644450,47050,47050,47050,47050,0
|
|
20240220,181100,39644450,47050,47050,47050,47050,0
|
|
20240220,181000,39644450,47050,47050,47050,47050,0
|
|
20240220,180900,39644450,47050,47050,47050,47050,0
|
|
20240220,180800,39644450,47050,47050,47050,47050,0
|
|
20240220,180700,39644450,47050,47050,47050,47050,0
|
|
20240220,180600,39644450,47050,47050,47050,47050,0
|
|
20240220,180500,39644450,47050,47050,47050,47050,0
|
|
20240220,180400,39644450,47050,47050,47050,47050,0
|
|
20240220,180300,39644450,47050,47050,47050,47050,0
|
|
20240220,180200,39644450,47050,47050,47050,47050,0
|
|
20240220,180100,39644450,47050,47050,47050,47050,0
|
|
20240220,180000,39644450,47050,47050,47050,47050,0
|
|
20240220,175900,39644450,47050,47050,47050,47050,0
|
|
20240220,175800,39644450,47050,47050,47050,47050,0
|
|
20240220,175700,39644450,47050,47050,47050,47050,0
|
|
20240220,175600,39644450,47050,47050,47050,47050,0
|
|
20240220,175500,39644450,47050,47050,47050,47050,0
|
|
20240220,175400,39644450,47050,47050,47050,47050,0
|
|
20240220,175300,39644450,47050,47050,47050,47050,0
|
|
20240220,175200,39644450,47050,47050,47050,47050,0
|
|
20240220,175100,39644450,47050,47050,47050,47050,0
|
|
20240220,175000,39644450,47050,47050,47050,47050,0
|
|
20240220,174900,39644450,47050,47050,47050,47050,0
|
|
20240220,174800,39644450,47050,47050,47050,47050,0
|
|
20240220,174700,39644450,47050,47050,47050,47050,0
|
|
20240220,174600,39644450,47050,47050,47050,47050,0
|
|
20240220,174500,39644450,47050,47050,47050,47050,0
|
|
20240220,174400,39644450,47050,47050,47050,47050,0
|
|
20240220,174300,39644450,47050,47050,47050,47050,16
|
|
20240220,174200,39644450,47050,47050,47050,47050,0
|
|
20240220,174100,39644450,47050,47050,47050,47050,0
|
|
20240220,174000,39644450,47050,47050,47050,47050,0
|
|
20240220,173900,39644450,47050,47050,47050,47050,0
|
|
20240220,173800,39644450,47050,47050,47050,47050,0
|
|
20240220,173700,39644450,47050,47050,47050,47050,0
|
|
20240220,173600,39644450,47050,47050,47050,47050,0
|
|
20240220,173500,39644450,47050,47050,47050,47050,0
|
|
20240220,173400,39644450,47050,47050,47050,47050,0
|
|
20240220,173300,39644450,47050,47050,47050,47050,0
|
|
20240220,173200,39644450,47050,47050,47050,47050,0
|
|
20240220,173100,39644450,47050,47050,47050,47050,0
|
|
20240220,173000,39644450,47050,47050,47050,47050,0
|
|
20240220,172900,39644450,47050,47050,47050,47050,0
|
|
20240220,172800,39644450,47050,47050,47050,47050,0
|
|
20240220,172700,39644450,47050,47050,47050,47050,0
|
|
20240220,172600,39644450,47050,47050,47050,47050,0
|
|
20240220,172500,39644450,47050,47050,47050,47050,0
|
|
20240220,172400,39644450,47050,47050,47050,47050,0
|
|
20240220,172300,39644450,47050,47050,47050,47050,0
|
|
20240220,172200,39644450,47050,47050,47050,47050,0
|
|
20240220,172100,39644450,47050,47050,47050,47050,0
|
|
20240220,172000,39644450,47050,47050,47050,47050,0
|
|
20240220,171900,39644450,47050,47050,47050,47050,0
|
|
20240220,171800,39644450,47050,47050,47050,47050,0
|
|
20240220,171700,39644450,47050,47050,47050,47050,0
|
|
20240220,171600,39644450,47050,47050,47050,47050,0
|
|
20240220,171500,39644450,47050,47050,47050,47050,0
|
|
20240220,171400,39644450,47050,47050,47050,47050,0
|
|
20240220,171300,39644450,47050,47050,47050,47050,16
|
|
20240220,171200,39644450,47050,47050,47050,47050,0
|
|
20240220,171100,39644450,47050,47050,47050,47050,0
|
|
20240220,171000,39644450,47050,47050,47050,47050,0
|
|
20240220,170900,39644450,47050,47050,47050,47050,0
|
|
20240220,170800,39644450,47050,47050,47050,47050,0
|
|
20240220,170700,39644450,47050,47050,47050,47050,0
|
|
20240220,170600,39644450,47050,47050,47050,47050,0
|
|
20240220,170500,39644450,47050,47050,47050,47050,0
|
|
20240220,170400,39644450,47050,47050,47050,47050,0
|
|
20240220,170300,39644450,47050,47050,47050,47050,0
|
|
20240220,170200,39644450,47050,47050,47050,47050,0
|
|
20240220,170100,39644450,47050,47050,47050,47050,0
|
|
20240220,170000,39644450,47050,47050,47050,47050,0
|
|
20240220,165900,39644450,47050,47050,47050,47050,0
|
|
20240220,165800,39644450,47050,47050,47050,47050,0
|
|
20240220,165700,39644450,47050,47050,47050,47050,0
|
|
20240220,165600,39644450,47050,47050,47050,47050,0
|
|
20240220,165500,39644450,47050,47050,47050,47050,0
|
|
20240220,165400,39644450,47050,47050,47050,47050,0
|
|
20240220,165300,39644450,47050,47050,47050,47050,0
|
|
20240220,165200,39644450,47050,47050,47050,47050,0
|
|
20240220,165100,39644450,47050,47050,47050,47050,0
|
|
20240220,165000,39644450,47050,47050,47050,47050,0
|
|
20240220,164900,39644450,47050,47050,47050,47050,0
|
|
20240220,164800,39644450,47050,47050,47050,47050,0
|
|
20240220,164700,39644450,47050,47050,47050,47050,0
|
|
20240220,164600,39644450,47050,47050,47050,47050,0
|
|
20240220,164500,39644450,47050,47050,47050,47050,0
|
|
20240220,164400,39644450,47050,47050,47050,47050,0
|
|
20240220,164300,39644450,47050,47050,47050,47050,16
|
|
20240220,164200,39644450,47050,47050,47050,47050,0
|
|
20240220,164100,39644450,47050,47050,47050,47050,0
|
|
20240220,164000,39644450,47050,47050,47050,47050,0
|
|
20240220,163900,39644450,47050,47050,47050,47050,0
|
|
20240220,163800,39644450,47050,47050,47050,47050,0
|
|
20240220,163700,39644450,47050,47050,47050,47050,0
|
|
20240220,163600,39644450,47050,47050,47050,47050,0
|
|
20240220,163500,39644450,47050,47050,47050,47050,0
|
|
20240220,163400,39644450,47050,47050,47050,47050,0
|
|
20240220,163300,39644450,47050,47050,47050,47050,0
|
|
20240220,163200,39644450,47050,47050,47050,47050,0
|
|
20240220,163100,39644450,47050,47050,47050,47050,0
|
|
20240220,163000,39644450,47050,47050,47050,47050,0
|
|
20240220,162900,39644450,47050,47050,47050,47050,0
|
|
20240220,162800,39644450,47050,47050,47050,47050,0
|
|
20240220,162700,39644450,47050,47050,47050,47050,0
|
|
20240220,162600,39644450,47050,47050,47050,47050,0
|
|
20240220,162500,39644450,47050,47050,47050,47050,0
|
|
20240220,162400,39644450,47050,47050,47050,47050,0
|
|
20240220,162300,39644450,47050,47050,47050,47050,0
|
|
20240220,162200,39644450,47050,47050,47050,47050,0
|
|
20240220,162100,39644450,47050,47050,47050,47050,0
|
|
20240220,162000,39644450,47050,47050,47050,47050,0
|
|
20240220,161900,39644450,47050,47050,47050,47050,0
|
|
20240220,161800,39644450,47050,47050,47050,47050,0
|
|
20240220,161700,39644450,47050,47050,47050,47050,0
|
|
20240220,161600,39644450,47050,47050,47050,47050,0
|
|
20240220,161500,39644450,47050,47050,47050,47050,0
|
|
20240220,161400,39644450,47050,47050,47050,47050,0
|
|
20240220,161300,39644450,47050,47050,47050,47050,16
|
|
20240220,161200,39644450,47050,47050,47050,47050,0
|
|
20240220,161100,39644450,47050,47050,47050,47050,0
|
|
20240220,161000,39644450,47050,47050,47050,47050,0
|
|
20240220,160900,39644450,47050,47050,47050,47050,0
|
|
20240220,160800,39644450,47050,47050,47050,47050,0
|
|
20240220,160700,39644450,47050,47050,47050,47050,0
|
|
20240220,160600,39644450,47050,47050,47050,47050,0
|
|
20240220,160500,39644450,47050,47050,47050,47050,0
|
|
20240220,160400,39644450,47050,47050,47050,47050,0
|
|
20240220,160300,39644450,47050,47050,47050,47050,0
|
|
20240220,160200,39644450,47050,47050,47050,47050,0
|
|
20240220,160100,39644450,47050,47050,47050,47050,0
|
|
20240220,160000,39644450,47050,47050,47050,47050,0
|
|
20240220,155900,39644450,47050,47050,47050,47050,0
|
|
20240220,155800,39644450,47050,47050,47050,47050,0
|
|
20240220,155700,39644450,47050,47050,47050,47050,0
|
|
20240220,155600,39644450,47050,47050,47050,47050,0
|
|
20240220,155500,39644450,47050,47050,47050,47050,0
|
|
20240220,155400,39644450,47050,47050,47050,47050,0
|
|
20240220,155300,39644450,47050,47050,47050,47050,0
|
|
20240220,155200,39644450,47050,47050,47050,47050,0
|
|
20240220,155100,39644450,47050,47050,47050,47050,0
|
|
20240220,155000,39644450,47050,47050,47050,47050,0
|
|
20240220,154900,39644450,47050,47050,47050,47050,0
|
|
20240220,154800,39644450,47050,47050,47050,47050,0
|
|
20240220,154700,39644450,47050,47050,47050,47050,0
|
|
20240220,154600,39644450,47050,47050,47050,47050,0
|
|
20240220,154500,39644450,47050,47050,47050,47050,0
|
|
20240220,154400,39644450,47050,47050,47050,47050,0
|
|
20240220,154300,39644450,47050,47050,47050,47050,16
|
|
20240220,154200,39644450,47050,47050,47050,47050,0
|
|
20240220,154100,39644450,47050,47050,47050,47050,0
|
|
20240220,154000,39644450,47050,47050,47050,47050,0
|
|
20240220,153900,39644450,47050,47050,47050,47050,0
|
|
20240220,153800,39644450,47050,47050,47050,47050,0
|
|
20240220,153700,39644450,47050,47050,47050,47050,0
|
|
20240220,153600,39644450,47050,47050,47050,47050,0
|
|
20240220,153500,39644450,47050,47050,47050,47050,0
|
|
20240220,153400,39644450,47050,47050,47050,47050,0
|
|
20240220,153300,39644450,47050,47050,47050,47050,0
|
|
20240220,153200,39644450,47050,47050,47050,47050,0
|
|
20240220,153100,39644450,47050,47050,47050,47050,0
|
|
20240220,153000,39644450,47050,47050,47050,47050,16
|
|
20240220,152900,38891650,47050,47050,47050,47050,0
|
|
20240220,152800,38891650,47050,47050,47050,47050,0
|
|
20240220,152700,38891650,47050,47050,47050,47050,0
|
|
20240220,152600,38891650,47050,47050,47050,47050,0
|
|
20240220,152500,38891650,47050,47050,47050,47050,0
|
|
20240220,152400,38891650,47050,47050,47050,47050,0
|
|
20240220,152300,38891650,47050,47050,47050,47050,0
|
|
20240220,152200,38891650,47050,47050,47050,47050,0
|
|
20240220,152100,38891650,47050,47050,47050,47050,0
|
|
20240220,152000,38891650,47050,47050,47050,47050,0
|
|
20240220,151900,38891650,47050,47050,47050,47050,0
|
|
20240220,151800,38891650,47050,47050,47050,47050,0
|
|
20240220,151700,38891650,47050,47000,47050,47000,4
|
|
20240220,151600,38703600,46950,46950,46950,46950,1
|
|
20240220,151500,38656650,46950,46950,46950,46950,0
|
|
20240220,151400,38656650,46950,46950,46950,46950,0
|
|
20240220,151300,38656650,46950,46950,46950,46950,1
|
|
20240220,151200,38609700,47000,47000,47000,47000,1
|
|
20240220,151100,38562700,46950,46950,46950,46950,0
|
|
20240220,151000,38562700,46950,46950,46950,46950,0
|
|
20240220,150900,38562700,46950,46950,46950,46950,0
|
|
20240220,150800,38562700,46950,46950,46950,46950,2
|
|
20240220,150700,38468800,46950,46950,46950,46950,1
|
|
20240220,150600,38421850,47000,47000,47000,47000,0
|
|
20240220,150500,38421850,47000,47000,47000,47000,0
|
|
20240220,150400,38421850,47000,47000,47000,47000,0
|
|
20240220,150300,38421850,47000,47000,47000,47000,0
|
|
20240220,150200,38421850,47000,47000,47000,47000,0
|
|
20240220,150100,38421850,47000,47000,47000,47000,0
|
|
20240220,150000,38421850,47000,47000,47000,47000,0
|
|
20240220,145900,38421850,47000,47000,47000,47000,0
|
|
20240220,145800,38421850,47000,47000,47000,47000,0
|
|
20240220,145700,38421850,47000,47000,47000,47000,0
|
|
20240220,145600,38421850,47000,47000,47000,47000,1
|
|
20240220,145500,38374850,47000,47000,47000,47000,0
|
|
20240220,145400,38374850,47000,46950,47000,46950,29
|
|
20240220,145300,37012350,47000,47000,47000,47000,9
|
|
20240220,145200,36589350,47000,47000,47000,47000,0
|
|
20240220,145100,36589350,47000,47000,47000,47000,0
|
|
20240220,145000,36589350,47000,47000,47000,47000,0
|
|
20240220,144900,36589350,47000,47000,47000,47000,1
|
|
20240220,144800,36542350,46950,46950,46950,46950,0
|
|
20240220,144700,36542350,46950,46950,46950,46950,0
|
|
20240220,144600,36542350,46950,46950,46950,46950,0
|
|
20240220,144500,36542350,46950,46950,46950,46950,0
|
|
20240220,144400,36542350,46950,46950,46950,46950,0
|
|
20240220,144300,36542350,46950,46950,46950,46950,0
|
|
20240220,144200,36542350,46950,46950,46950,46950,0
|
|
20240220,144100,36542350,46950,46950,46950,46950,0
|
|
20240220,144000,36542350,46950,46950,46950,46950,0
|
|
20240220,143900,36542350,46950,46950,46950,46950,0
|
|
20240220,143800,36542350,46950,46950,46950,46950,0
|
|
20240220,143700,36542350,46950,46950,46950,46950,0
|
|
20240220,143600,36542350,46950,46950,46950,46950,25
|
|
20240220,143500,35368600,46950,46950,46950,46950,0
|
|
20240220,143400,35368600,46950,46950,46950,46950,0
|
|
20240220,143300,35368600,46950,46950,46950,46950,0
|
|
20240220,143200,35368600,46950,46950,46950,46950,0
|
|
20240220,143100,35368600,46950,46950,46950,46950,0
|
|
20240220,143000,35368600,46950,46950,46950,46950,0
|
|
20240220,142900,35368600,46950,46950,46950,46950,0
|
|
20240220,142800,35368600,46950,46950,46950,46950,0
|
|
20240220,142700,35368600,46950,46950,46950,46950,0
|
|
20240220,142600,35368600,46950,46950,46950,46950,0
|
|
20240220,142500,35368600,46950,46950,46950,46950,0
|
|
20240220,142400,35368600,46950,46950,46950,46950,0
|
|
20240220,142300,35368600,46950,46950,46950,46950,0
|
|
20240220,142200,35368600,46950,46950,46950,46950,0
|
|
20240220,142100,35368600,46950,46950,46950,46950,0
|
|
20240220,142000,35368600,46950,46950,46950,46950,0
|
|
20240220,141900,35368600,46950,46950,46950,46950,0
|
|
20240220,141800,35368600,46950,46950,46950,46950,0
|
|
20240220,141700,35368600,46950,46950,46950,46950,0
|
|
20240220,141600,35368600,46950,46950,46950,46950,0
|
|
20240220,141500,35368600,46950,46950,46950,46950,0
|
|
20240220,141400,35368600,46950,46950,46950,46950,0
|
|
20240220,141300,35368600,46950,46950,46950,46950,0
|
|
20240220,141200,35368600,46950,46950,46950,46950,0
|
|
20240220,141100,35368600,46950,46950,46950,46950,0
|
|
20240220,141000,35368600,46950,46950,46950,46950,0
|
|
20240220,140900,35368600,46950,46950,46950,46950,0
|
|
20240220,140800,35368600,46950,46950,46950,46950,0
|
|
20240220,140700,35368600,46950,46950,46950,46950,0
|
|
20240220,140600,35368600,46950,46950,46950,46950,0
|
|
20240220,140500,35368600,46950,46950,46950,46950,0
|
|
20240220,140400,35368600,46950,46950,46950,46950,0
|
|
20240220,140300,35368600,46950,46950,46950,46950,0
|
|
20240220,140200,35368600,46950,46950,46950,46950,0
|
|
20240220,140100,35368600,46950,46950,46950,46950,0
|
|
20240220,140000,35368600,46950,46950,46950,46950,0
|
|
20240220,135900,35368600,46950,46950,46950,46950,0
|
|
20240220,135800,35368600,46950,46950,46950,46950,2
|
|
20240220,135700,35274700,46950,46950,46950,46950,0
|
|
20240220,135600,35274700,46950,46950,46950,46950,0
|
|
20240220,135500,35274700,46950,46950,46950,46950,0
|
|
20240220,135400,35274700,46950,46950,46950,46950,0
|
|
20240220,135300,35274700,46950,46950,46950,46950,0
|
|
20240220,135200,35274700,46950,46950,46950,46950,3
|
|
20240220,135100,35133850,46950,46950,46950,46950,3
|
|
20240220,135000,34993000,46950,46950,46950,46950,0
|
|
20240220,134900,34993000,46950,46950,46950,46950,3
|
|
20240220,134800,34852150,46950,46950,46950,46950,2
|
|
20240220,134700,34758250,46950,46950,46950,46950,0
|
|
20240220,134600,34758250,46950,46950,46950,46950,2
|
|
20240220,134500,34664350,46950,46950,46950,46950,0
|
|
20240220,134400,34664350,46950,46950,46950,46950,0
|
|
20240220,134300,34664350,46950,46950,46950,46950,0
|
|
20240220,134200,34664350,46950,46950,46950,46950,0
|
|
20240220,134100,34664350,46950,46950,46950,46950,0
|
|
20240220,134000,34664350,46950,46950,46950,46950,0
|
|
20240220,133900,34664350,46950,46950,46950,46950,0
|
|
20240220,133800,34664350,46950,46950,46950,46950,0
|
|
20240220,133700,34664350,46950,46950,46950,46950,0
|
|
20240220,133600,34664350,46950,46950,46950,46950,0
|
|
20240220,133500,34664350,46950,46950,46950,46950,0
|
|
20240220,133400,34664350,46950,46950,46950,46950,0
|
|
20240220,133300,34664350,46950,46950,46950,46950,0
|
|
20240220,133200,34664350,46950,46950,46950,46950,0
|
|
20240220,133100,34664350,46950,46950,46950,46950,0
|
|
20240220,133000,34664350,46950,46950,46950,46950,35
|
|
20240220,132900,33021100,47000,46950,47000,46950,41
|
|
20240220,132800,31095750,46950,46950,46950,46950,20
|
|
20240220,132700,30156750,47000,47000,47000,47000,0
|
|
20240220,132600,30156750,47000,47000,47000,47000,5
|
|
20240220,132500,29921750,46950,47000,47000,46950,45
|
|
20240220,132400,27808500,46950,46950,46950,46950,0
|
|
20240220,132300,27808500,46950,46950,46950,46950,0
|
|
20240220,132200,27808500,46950,46950,46950,46950,0
|
|
20240220,132100,27808500,46950,46950,46950,46950,0
|
|
20240220,132000,27808500,46950,46950,46950,46950,0
|
|
20240220,131900,27808500,46950,46950,46950,46950,0
|
|
20240220,131800,27808500,46950,46950,46950,46950,0
|
|
20240220,131700,27808500,46950,46950,46950,46950,0
|
|
20240220,131600,27808500,46950,46950,46950,46950,3
|
|
20240220,131500,27667650,46900,46900,46900,46900,0
|
|
20240220,131400,27667650,46900,46900,46900,46900,0
|
|
20240220,131300,27667650,46900,46900,46900,46900,21
|
|
20240220,131200,26682750,46900,46900,46900,46900,0
|
|
20240220,131100,26682750,46900,46900,46900,46900,0
|
|
20240220,131000,26682750,46900,46900,46900,46900,0
|
|
20240220,130900,26682750,46900,46900,46900,46900,0
|
|
20240220,130800,26682750,46900,46900,46900,46900,0
|
|
20240220,130700,26682750,46900,46900,46900,46900,10
|
|
20240220,130600,26213750,46850,46850,46850,46850,0
|
|
20240220,130500,26213750,46850,46850,46850,46850,0
|
|
20240220,130400,26213750,46850,46850,46850,46850,0
|
|
20240220,130300,26213750,46850,46850,46850,46850,0
|
|
20240220,130200,26213750,46850,46850,46850,46850,61
|
|
20240220,130100,23355900,46850,46850,46850,46850,0
|
|
20240220,130000,23355900,46850,46850,46850,46850,0
|
|
20240220,125900,23355900,46850,46850,46850,46850,0
|
|
20240220,125800,23355900,46850,46850,46850,46850,0
|
|
20240220,125700,23355900,46850,46850,46850,46850,0
|
|
20240220,125600,23355900,46850,46850,46850,46850,0
|
|
20240220,125500,23355900,46850,46850,46850,46850,0
|
|
20240220,125400,23355900,46850,46850,46850,46850,0
|
|
20240220,125300,23355900,46850,46850,46850,46850,0
|
|
20240220,125200,23355900,46850,46850,46850,46850,0
|
|
20240220,125100,23355900,46850,46850,46850,46850,0
|
|
20240220,125000,23355900,46850,46850,46850,46850,9
|
|
20240220,124900,22934250,46850,46850,46850,46850,0
|
|
20240220,124800,22934250,46850,46850,46850,46850,0
|
|
20240220,124700,22934250,46850,46850,46850,46850,0
|
|
20240220,124600,22934250,46850,46850,46850,46850,0
|
|
20240220,124500,22934250,46850,46850,46850,46850,0
|
|
20240220,124400,22934250,46850,46850,46850,46850,0
|
|
20240220,124300,22934250,46850,46850,46850,46850,0
|
|
20240220,124200,22934250,46850,46850,46850,46850,0
|
|
20240220,124100,22934250,46850,46850,46850,46850,0
|
|
20240220,124000,22934250,46850,46850,46850,46850,0
|
|
20240220,123900,22934250,46850,46850,46850,46850,0
|
|
20240220,123800,22934250,46850,46850,46850,46850,0
|
|
20240220,123700,22934250,46850,46850,46850,46850,0
|
|
20240220,123600,22934250,46850,46850,46850,46850,0
|
|
20240220,123500,22934250,46850,46850,46850,46850,0
|
|
20240220,123400,22934250,46850,46850,46850,46850,0
|
|
20240220,123300,22934250,46850,46850,46850,46850,0
|
|
20240220,123200,22934250,46850,46850,46850,46850,0
|
|
20240220,123100,22934250,46850,46850,46850,46850,0
|
|
20240220,123000,22934250,46850,46850,46850,46850,0
|
|
20240220,122900,22934250,46850,46850,46850,46850,0
|
|
20240220,122800,22934250,46850,46850,46850,46850,0
|
|
20240220,122700,22934250,46850,46850,46850,46850,0
|
|
20240220,122600,22934250,46850,46850,46850,46850,0
|
|
20240220,122500,22934250,46850,46850,46850,46850,0
|
|
20240220,122400,22934250,46850,46850,46850,46850,16
|
|
20240220,122300,22184650,46700,46700,46700,46700,0
|
|
20240220,122200,22184650,46700,46700,46700,46700,0
|
|
20240220,122100,22184650,46700,46700,46700,46700,0
|
|
20240220,122000,22184650,46700,46700,46700,46700,0
|
|
20240220,121900,22184650,46700,46700,46700,46700,0
|
|
20240220,121800,22184650,46700,46700,46700,46700,0
|
|
20240220,121700,22184650,46700,46700,46700,46700,0
|
|
20240220,121600,22184650,46700,46700,46700,46700,0
|
|
20240220,121500,22184650,46700,46700,46700,46700,0
|
|
20240220,121400,22184650,46700,46700,46700,46700,0
|
|
20240220,121300,22184650,46700,46700,46700,46700,0
|
|
20240220,121200,22184650,46700,46700,46700,46700,0
|
|
20240220,121100,22184650,46700,46700,46700,46700,0
|
|
20240220,121000,22184650,46700,46700,46700,46700,0
|
|
20240220,120900,22184650,46700,46700,46700,46700,0
|
|
20240220,120800,22184650,46700,46700,46700,46700,0
|
|
20240220,120700,22184650,46700,46700,46700,46700,0
|
|
20240220,120600,22184650,46700,46700,46700,46700,0
|
|
20240220,120500,22184650,46700,46700,46700,46700,0
|
|
20240220,120400,22184650,46700,46700,46700,46700,0
|
|
20240220,120300,22184650,46700,46700,46700,46700,0
|
|
20240220,120200,22184650,46700,46700,46700,46700,0
|
|
20240220,120100,22184650,46700,46700,46700,46700,0
|
|
20240220,120000,22184650,46700,46700,46700,46700,0
|
|
20240220,115900,22184650,46700,46700,46700,46700,0
|
|
20240220,115800,22184650,46700,46700,46700,46700,0
|
|
20240220,115700,22184650,46700,46700,46700,46700,0
|
|
20240220,115600,22184650,46700,46700,46700,46700,0
|
|
20240220,115500,22184650,46700,46700,46700,46700,0
|
|
20240220,115400,22184650,46700,46700,46700,46700,0
|
|
20240220,115300,22184650,46700,46700,46700,46700,0
|
|
20240220,115200,22184650,46700,46700,46700,46700,0
|
|
20240220,115100,22184650,46700,46700,46700,46700,0
|
|
20240220,115000,22184650,46700,46700,46700,46700,0
|
|
20240220,114900,22184650,46700,46750,46750,46700,2
|
|
20240220,114800,22091200,46850,46850,46850,46850,0
|
|
20240220,114700,22091200,46850,46850,46850,46850,0
|
|
20240220,114600,22091200,46850,46850,46850,46850,0
|
|
20240220,114500,22091200,46850,46850,46850,46850,0
|
|
20240220,114400,22091200,46850,46850,46850,46850,0
|
|
20240220,114300,22091200,46850,46850,46850,46850,0
|
|
20240220,114200,22091200,46850,46850,46850,46850,0
|
|
20240220,114100,22091200,46850,46850,46850,46850,0
|
|
20240220,114000,22091200,46850,46850,46850,46850,0
|
|
20240220,113900,22091200,46850,46850,46850,46850,0
|
|
20240220,113800,22091200,46850,46850,46850,46850,0
|
|
20240220,113700,22091200,46850,46850,46850,46850,0
|
|
20240220,113600,22091200,46850,46850,46850,46850,0
|
|
20240220,113500,22091200,46850,46850,46850,46850,0
|
|
20240220,113400,22091200,46850,46850,46850,46850,0
|
|
20240220,113300,22091200,46850,46850,46850,46850,0
|
|
20240220,113200,22091200,46850,46850,46850,46850,0
|
|
20240220,113100,22091200,46850,46850,46850,46850,0
|
|
20240220,113000,22091200,46850,46850,46850,46850,11
|
|
20240220,112900,21575850,46750,46750,46750,46750,34
|
|
20240220,112800,19986350,46700,46700,46700,46700,0
|
|
20240220,112700,19986350,46700,46700,46700,46700,65
|
|
20240220,112600,16950850,46850,46850,46850,46850,0
|
|
20240220,112500,16950850,46850,46850,46850,46850,0
|
|
20240220,112400,16950850,46850,46850,46850,46850,0
|
|
20240220,112300,16950850,46850,46850,46850,46850,0
|
|
20240220,112200,16950850,46850,46850,46850,46850,0
|
|
20240220,112100,16950850,46850,46850,46850,46850,0
|
|
20240220,112000,16950850,46850,46850,46850,46850,0
|
|
20240220,111900,16950850,46850,46850,46850,46850,0
|
|
20240220,111800,16950850,46850,46850,46850,46850,0
|
|
20240220,111700,16950850,46850,46850,46850,46850,0
|
|
20240220,111600,16950850,46850,46850,46850,46850,0
|
|
20240220,111500,16950850,46850,46850,46850,46850,0
|
|
20240220,111400,16950850,46850,46850,46850,46850,0
|
|
20240220,111300,16950850,46850,46850,46850,46850,0
|
|
20240220,111200,16950850,46850,46850,46850,46850,0
|
|
20240220,111100,16950850,46850,46850,46850,46850,0
|
|
20240220,111000,16950850,46850,46850,46850,46850,0
|
|
20240220,110900,16950850,46850,46850,46850,46850,0
|
|
20240220,110800,16950850,46850,46850,46850,46850,0
|
|
20240220,110700,16950850,46850,46850,46850,46850,0
|
|
20240220,110600,16950850,46850,46850,46850,46850,0
|
|
20240220,110500,16950850,46850,46850,46850,46850,0
|
|
20240220,110400,16950850,46850,46850,46850,46850,0
|
|
20240220,110300,16950850,46850,46850,46850,46850,0
|
|
20240220,110200,16950850,46850,46850,46850,46850,0
|
|
20240220,110100,16950850,46850,46850,46850,46850,0
|
|
20240220,110000,16950850,46850,46850,46850,46850,32
|
|
20240220,105900,15451650,46650,46650,46650,46650,0
|
|
20240220,105800,15451650,46650,46650,46650,46650,0
|
|
20240220,105700,15451650,46650,46650,46650,46650,0
|
|
20240220,105600,15451650,46650,46650,46650,46650,0
|
|
20240220,105500,15451650,46650,46650,46650,46650,0
|
|
20240220,105400,15451650,46650,46650,46650,46650,0
|
|
20240220,105300,15451650,46650,46650,46650,46650,0
|
|
20240220,105200,15451650,46650,46650,46650,46650,0
|
|
20240220,105100,15451650,46650,46650,46650,46650,0
|
|
20240220,105000,15451650,46650,46650,46650,46650,0
|
|
20240220,104900,15451650,46650,46650,46650,46650,0
|
|
20240220,104800,15451650,46650,46650,46650,46650,0
|
|
20240220,104700,15451650,46650,46650,46650,46650,0
|
|
20240220,104600,15451650,46650,46650,46650,46650,0
|
|
20240220,104500,15451650,46650,46650,46650,46650,0
|
|
20240220,104400,15451650,46650,46650,46650,46650,0
|
|
20240220,104300,15451650,46650,46650,46650,46650,0
|
|
20240220,104200,15451650,46650,46650,46650,46650,0
|
|
20240220,104100,15451650,46650,46650,46650,46650,0
|
|
20240220,104000,15451650,46650,46650,46650,46650,0
|
|
20240220,103900,15451650,46650,46650,46650,46650,0
|
|
20240220,103800,15451650,46650,46650,46650,46650,0
|
|
20240220,103700,15451650,46650,46650,46650,46650,0
|
|
20240220,103600,15451650,46650,46650,46650,46650,0
|
|
20240220,103500,15451650,46650,46650,46650,46650,0
|
|
20240220,103400,15451650,46650,46650,46650,46650,0
|
|
20240220,103300,15451650,46650,46650,46650,46650,0
|
|
20240220,103200,15451650,46650,46650,46650,46650,5
|
|
20240220,103100,15218400,46600,46750,46750,46600,79
|
|
20240220,103000,11533900,46750,46750,46750,46750,0
|
|
20240220,102900,11533900,46750,46750,46750,46750,0
|
|
20240220,102800,11533900,46750,46750,46750,46750,30
|
|
20240220,102700,10131400,46850,46850,46850,46850,0
|
|
20240220,102600,10131400,46850,46850,46850,46850,0
|
|
20240220,102500,10131400,46850,46850,46850,46850,0
|
|
20240220,102400,10131400,46850,46850,46850,46850,0
|
|
20240220,102300,10131400,46850,46850,46850,46850,0
|
|
20240220,102200,10131400,46850,46850,46850,46850,0
|
|
20240220,102100,10131400,46850,46850,46850,46850,0
|
|
20240220,102000,10131400,46850,46850,46850,46850,0
|
|
20240220,101900,10131400,46850,46850,46850,46850,0
|
|
20240220,101800,10131400,46850,46850,46850,46850,0
|
|
20240220,101700,10131400,46850,46850,46850,46850,0
|
|
20240220,101600,10131400,46850,46850,46850,46850,0
|
|
20240220,101500,10131400,46850,46850,46850,46850,4
|
|
20240220,101400,9944000,46600,46600,46600,46600,0
|
|
20240220,101300,9944000,46600,46650,46650,46600,94
|
|
20240220,101200,5561100,46600,46600,46600,46600,0
|
|
20240220,101100,5561100,46600,46600,46600,46600,0
|
|
20240220,101000,5561100,46600,46600,46600,46600,0
|
|
20240220,100900,5561100,46600,46600,46600,46600,0
|
|
20240220,100800,5561100,46600,46600,46600,46600,0
|
|
20240220,100700,5561100,46600,46750,46750,46600,26
|
|
20240220,100600,4348400,46750,46750,46750,46750,0
|
|
20240220,100500,4348400,46750,46750,46750,46750,0
|
|
20240220,100400,4348400,46750,46750,46750,46750,0
|
|
20240220,100300,4348400,46750,46750,46750,46750,0
|
|
20240220,100200,4348400,46750,46750,46750,46750,0
|
|
20240220,100100,4348400,46750,46750,46750,46750,1
|
|
20240220,100000,4301650,46750,46750,46750,46750,0
|
|
20240220,095900,4301650,46750,46750,46750,46750,0
|
|
20240220,095800,4301650,46750,46750,46750,46750,0
|
|
20240220,095700,4301650,46750,46750,46750,46750,0
|
|
20240220,095600,4301650,46750,46750,46750,46750,0
|
|
20240220,095500,4301650,46750,46750,46750,46750,0
|
|
20240220,095400,4301650,46750,46750,46750,46750,0
|
|
20240220,095300,4301650,46750,46750,46750,46750,0
|
|
20240220,095200,4301650,46750,46750,46750,46750,0
|
|
20240220,095100,4301650,46750,46750,46750,46750,0
|
|
20240220,095000,4301650,46750,46750,46750,46750,0
|
|
20240220,094900,4301650,46750,46750,46750,46750,0
|
|
20240220,094800,4301650,46750,46750,46750,46750,0
|
|
20240220,094700,4301650,46750,46750,46750,46750,0
|
|
20240220,094600,4301650,46750,46750,46750,46750,0
|
|
20240220,094500,4301650,46750,46750,46750,46750,0
|
|
20240220,094400,4301650,46750,46750,46750,46750,0
|
|
20240220,094300,4301650,46750,46750,46750,46750,0
|
|
20240220,094200,4301650,46750,46750,46750,46750,0
|
|
20240220,094100,4301650,46750,46750,46750,46750,0
|
|
20240220,094000,4301650,46750,46750,46750,46750,0
|
|
20240220,093900,4301650,46750,46750,46750,46750,0
|
|
20240220,093800,4301650,46750,46750,46750,46750,0
|
|
20240220,093700,4301650,46750,46750,46750,46750,0
|
|
20240220,093600,4301650,46750,46750,46750,46750,0
|
|
20240220,093500,4301650,46750,46750,46750,46750,0
|
|
20240220,093400,4301650,46750,46750,46750,46750,0
|
|
20240220,093300,4301650,46750,46750,46750,46750,0
|
|
20240220,093200,4301650,46750,46750,46750,46750,0
|
|
20240220,093100,4301650,46750,46750,46750,46750,0
|
|
20240220,093000,4301650,46750,46750,46750,46750,0
|
|
20240220,092900,4301650,46750,46750,46750,46750,0
|
|
20240220,092800,4301650,46750,46750,46750,46750,0
|
|
20240220,092700,4301650,46750,46750,46750,46750,0
|
|
20240220,092600,4301650,46750,46750,46750,46750,0
|
|
20240220,092500,4301650,46750,46750,46750,46750,0
|
|
20240220,092400,4301650,46750,46750,46750,46750,0
|
|
20240220,092300,4301650,46750,46750,46750,46750,0
|
|
20240220,092200,4301650,46750,46750,46750,46750,0
|
|
20240220,092100,4301650,46750,46750,46750,46750,0
|
|
20240220,092000,4301650,46750,46750,46750,46750,0
|
|
20240220,091900,4301650,46750,46750,46750,46750,0
|
|
20240220,091800,4301650,46750,46750,46750,46750,0
|
|
20240220,091700,4301650,46750,46750,46750,46750,0
|
|
20240220,091600,4301650,46750,46750,46750,46750,0
|
|
20240220,091500,4301650,46750,46750,46750,46750,0
|
|
20240220,091400,4301650,46750,46750,46750,46750,0
|
|
20240220,091300,4301650,46750,46750,46750,46750,0
|
|
20240220,091200,4301650,46750,46750,46750,46750,0
|
|
20240220,091100,4301650,46750,46750,46750,46750,0
|
|
20240220,091000,4301650,46750,46750,46750,46750,15
|
|
20240220,090900,3600400,46750,46750,46750,46750,0
|
|
20240220,090800,3600400,46750,46750,46750,46750,0
|
|
20240220,090700,3600400,46750,46750,46750,46750,0
|
|
20240220,090600,3600400,46750,46750,46750,46750,0
|
|
20240220,090500,3600400,46750,46750,46750,46750,0
|
|
20240220,090400,3600400,46750,46750,46750,46750,0
|
|
20240220,090300,3600400,46750,46750,46750,46750,75
|
|
20240220,090200,94150,47100,47100,47100,47100,0
|
|
20240220,090100,94150,47100,47100,47100,47100,0
|
|
20240220,090000,94150,47100,47050,47100,47050,2
|