586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184300,28010900,47250,47250,47250,47250,34
|
|
20240222,184200,28010900,47250,47250,47250,47250,0
|
|
20240222,184100,28010900,47250,47250,47250,47250,0
|
|
20240222,184000,28010900,47250,47250,47250,47250,0
|
|
20240222,183900,28010900,47250,47250,47250,47250,0
|
|
20240222,183800,28010900,47250,47250,47250,47250,0
|
|
20240222,183700,28010900,47250,47250,47250,47250,0
|
|
20240222,183600,28010900,47250,47250,47250,47250,0
|
|
20240222,183500,28010900,47250,47250,47250,47250,0
|
|
20240222,183400,28010900,47250,47250,47250,47250,0
|
|
20240222,183300,28010900,47250,47250,47250,47250,0
|
|
20240222,183200,28010900,47250,47250,47250,47250,0
|
|
20240222,183100,28010900,47250,47250,47250,47250,0
|
|
20240222,183000,28010900,47250,47250,47250,47250,0
|
|
20240222,182900,28010900,47250,47250,47250,47250,0
|
|
20240222,182800,28010900,47250,47250,47250,47250,0
|
|
20240222,182700,28010900,47250,47250,47250,47250,0
|
|
20240222,182600,28010900,47250,47250,47250,47250,0
|
|
20240222,182500,28010900,47250,47250,47250,47250,0
|
|
20240222,182400,28010900,47250,47250,47250,47250,0
|
|
20240222,182300,28010900,47250,47250,47250,47250,0
|
|
20240222,182200,28010900,47250,47250,47250,47250,0
|
|
20240222,182100,28010900,47250,47250,47250,47250,0
|
|
20240222,182000,28010900,47250,47250,47250,47250,0
|
|
20240222,181900,28010900,47250,47250,47250,47250,0
|
|
20240222,181800,28010900,47250,47250,47250,47250,0
|
|
20240222,181700,28010900,47250,47250,47250,47250,0
|
|
20240222,181600,28010900,47250,47250,47250,47250,0
|
|
20240222,181500,28010900,47250,47250,47250,47250,0
|
|
20240222,181400,28010900,47250,47250,47250,47250,0
|
|
20240222,181300,28010900,47250,47250,47250,47250,34
|
|
20240222,181200,28010900,47250,47250,47250,47250,0
|
|
20240222,181100,28010900,47250,47250,47250,47250,0
|
|
20240222,181000,28010900,47250,47250,47250,47250,0
|
|
20240222,180900,28010900,47250,47250,47250,47250,0
|
|
20240222,180800,28010900,47250,47250,47250,47250,0
|
|
20240222,180700,28010900,47250,47250,47250,47250,0
|
|
20240222,180600,28010900,47250,47250,47250,47250,0
|
|
20240222,180500,28010900,47250,47250,47250,47250,0
|
|
20240222,180400,28010900,47250,47250,47250,47250,0
|
|
20240222,180300,28010900,47250,47250,47250,47250,0
|
|
20240222,180200,28010900,47250,47250,47250,47250,0
|
|
20240222,180100,28010900,47250,47250,47250,47250,0
|
|
20240222,180000,28010900,47250,47250,47250,47250,0
|
|
20240222,175900,28010900,47250,47250,47250,47250,0
|
|
20240222,175800,28010900,47250,47250,47250,47250,0
|
|
20240222,175700,28010900,47250,47250,47250,47250,0
|
|
20240222,175600,28010900,47250,47250,47250,47250,0
|
|
20240222,175500,28010900,47250,47250,47250,47250,0
|
|
20240222,175400,28010900,47250,47250,47250,47250,0
|
|
20240222,175300,28010900,47250,47250,47250,47250,0
|
|
20240222,175200,28010900,47250,47250,47250,47250,0
|
|
20240222,175100,28010900,47250,47250,47250,47250,0
|
|
20240222,175000,28010900,47250,47250,47250,47250,0
|
|
20240222,174900,28010900,47250,47250,47250,47250,0
|
|
20240222,174800,28010900,47250,47250,47250,47250,0
|
|
20240222,174700,28010900,47250,47250,47250,47250,0
|
|
20240222,174600,28010900,47250,47250,47250,47250,0
|
|
20240222,174500,28010900,47250,47250,47250,47250,0
|
|
20240222,174400,28010900,47250,47250,47250,47250,0
|
|
20240222,174300,28010900,47250,47250,47250,47250,34
|
|
20240222,174200,28010900,47250,47250,47250,47250,0
|
|
20240222,174100,28010900,47250,47250,47250,47250,0
|
|
20240222,174000,28010900,47250,47250,47250,47250,0
|
|
20240222,173900,28010900,47250,47250,47250,47250,0
|
|
20240222,173800,28010900,47250,47250,47250,47250,0
|
|
20240222,173700,28010900,47250,47250,47250,47250,0
|
|
20240222,173600,28010900,47250,47250,47250,47250,0
|
|
20240222,173500,28010900,47250,47250,47250,47250,0
|
|
20240222,173400,28010900,47250,47250,47250,47250,0
|
|
20240222,173300,28010900,47250,47250,47250,47250,0
|
|
20240222,173200,28010900,47250,47250,47250,47250,0
|
|
20240222,173100,28010900,47250,47250,47250,47250,0
|
|
20240222,173000,28010900,47250,47250,47250,47250,0
|
|
20240222,172900,28010900,47250,47250,47250,47250,0
|
|
20240222,172800,28010900,47250,47250,47250,47250,0
|
|
20240222,172700,28010900,47250,47250,47250,47250,0
|
|
20240222,172600,28010900,47250,47250,47250,47250,0
|
|
20240222,172500,28010900,47250,47250,47250,47250,0
|
|
20240222,172400,28010900,47250,47250,47250,47250,0
|
|
20240222,172300,28010900,47250,47250,47250,47250,0
|
|
20240222,172200,28010900,47250,47250,47250,47250,0
|
|
20240222,172100,28010900,47250,47250,47250,47250,0
|
|
20240222,172000,28010900,47250,47250,47250,47250,0
|
|
20240222,171900,28010900,47250,47250,47250,47250,0
|
|
20240222,171800,28010900,47250,47250,47250,47250,0
|
|
20240222,171700,28010900,47250,47250,47250,47250,0
|
|
20240222,171600,28010900,47250,47250,47250,47250,0
|
|
20240222,171500,28010900,47250,47250,47250,47250,0
|
|
20240222,171400,28010900,47250,47250,47250,47250,0
|
|
20240222,171300,28010900,47250,47250,47250,47250,34
|
|
20240222,171200,28010900,47250,47250,47250,47250,0
|
|
20240222,171100,28010900,47250,47250,47250,47250,0
|
|
20240222,171000,28010900,47250,47250,47250,47250,0
|
|
20240222,170900,28010900,47250,47250,47250,47250,0
|
|
20240222,170800,28010900,47250,47250,47250,47250,0
|
|
20240222,170700,28010900,47250,47250,47250,47250,0
|
|
20240222,170600,28010900,47250,47250,47250,47250,0
|
|
20240222,170500,28010900,47250,47250,47250,47250,0
|
|
20240222,170400,28010900,47250,47250,47250,47250,0
|
|
20240222,170300,28010900,47250,47250,47250,47250,0
|
|
20240222,170200,28010900,47250,47250,47250,47250,0
|
|
20240222,170100,28010900,47250,47250,47250,47250,0
|
|
20240222,170000,28010900,47250,47250,47250,47250,0
|
|
20240222,165900,28010900,47250,47250,47250,47250,0
|
|
20240222,165800,28010900,47250,47250,47250,47250,0
|
|
20240222,165700,28010900,47250,47250,47250,47250,0
|
|
20240222,165600,28010900,47250,47250,47250,47250,0
|
|
20240222,165500,28010900,47250,47250,47250,47250,0
|
|
20240222,165400,28010900,47250,47250,47250,47250,0
|
|
20240222,165300,28010900,47250,47250,47250,47250,0
|
|
20240222,165200,28010900,47250,47250,47250,47250,0
|
|
20240222,165100,28010900,47250,47250,47250,47250,0
|
|
20240222,165000,28010900,47250,47250,47250,47250,0
|
|
20240222,164900,28010900,47250,47250,47250,47250,0
|
|
20240222,164800,28010900,47250,47250,47250,47250,0
|
|
20240222,164700,28010900,47250,47250,47250,47250,0
|
|
20240222,164600,28010900,47250,47250,47250,47250,0
|
|
20240222,164500,28010900,47250,47250,47250,47250,0
|
|
20240222,164400,28010900,47250,47250,47250,47250,0
|
|
20240222,164300,28010900,47250,47250,47250,47250,34
|
|
20240222,164200,28010900,47250,47250,47250,47250,0
|
|
20240222,164100,28010900,47250,47250,47250,47250,0
|
|
20240222,164000,28010900,47250,47250,47250,47250,0
|
|
20240222,163900,28010900,47250,47250,47250,47250,0
|
|
20240222,163800,28010900,47250,47250,47250,47250,0
|
|
20240222,163700,28010900,47250,47250,47250,47250,0
|
|
20240222,163600,28010900,47250,47250,47250,47250,0
|
|
20240222,163500,28010900,47250,47250,47250,47250,0
|
|
20240222,163400,28010900,47250,47250,47250,47250,0
|
|
20240222,163300,28010900,47250,47250,47250,47250,0
|
|
20240222,163200,28010900,47250,47250,47250,47250,0
|
|
20240222,163100,28010900,47250,47250,47250,47250,0
|
|
20240222,163000,28010900,47250,47250,47250,47250,0
|
|
20240222,162900,28010900,47250,47250,47250,47250,0
|
|
20240222,162800,28010900,47250,47250,47250,47250,0
|
|
20240222,162700,28010900,47250,47250,47250,47250,0
|
|
20240222,162600,28010900,47250,47250,47250,47250,0
|
|
20240222,162500,28010900,47250,47250,47250,47250,0
|
|
20240222,162400,28010900,47250,47250,47250,47250,0
|
|
20240222,162300,28010900,47250,47250,47250,47250,0
|
|
20240222,162200,28010900,47250,47250,47250,47250,0
|
|
20240222,162100,28010900,47250,47250,47250,47250,0
|
|
20240222,162000,28010900,47250,47250,47250,47250,0
|
|
20240222,161900,28010900,47250,47250,47250,47250,0
|
|
20240222,161800,28010900,47250,47250,47250,47250,0
|
|
20240222,161700,28010900,47250,47250,47250,47250,0
|
|
20240222,161600,28010900,47250,47250,47250,47250,0
|
|
20240222,161500,28010900,47250,47250,47250,47250,0
|
|
20240222,161400,28010900,47250,47250,47250,47250,0
|
|
20240222,161300,28010900,47250,47250,47250,47250,34
|
|
20240222,161200,28010900,47250,47250,47250,47250,0
|
|
20240222,161100,28010900,47250,47250,47250,47250,0
|
|
20240222,161000,28010900,47250,47250,47250,47250,0
|
|
20240222,160900,28010900,47250,47250,47250,47250,0
|
|
20240222,160800,28010900,47250,47250,47250,47250,0
|
|
20240222,160700,28010900,47250,47250,47250,47250,0
|
|
20240222,160600,28010900,47250,47250,47250,47250,0
|
|
20240222,160500,28010900,47250,47250,47250,47250,0
|
|
20240222,160400,28010900,47250,47250,47250,47250,0
|
|
20240222,160300,28010900,47250,47250,47250,47250,0
|
|
20240222,160200,28010900,47250,47250,47250,47250,0
|
|
20240222,160100,28010900,47250,47250,47250,47250,0
|
|
20240222,160000,28010900,47250,47250,47250,47250,0
|
|
20240222,155900,28010900,47250,47250,47250,47250,0
|
|
20240222,155800,28010900,47250,47250,47250,47250,0
|
|
20240222,155700,28010900,47250,47250,47250,47250,0
|
|
20240222,155600,28010900,47250,47250,47250,47250,0
|
|
20240222,155500,28010900,47250,47250,47250,47250,0
|
|
20240222,155400,28010900,47250,47250,47250,47250,0
|
|
20240222,155300,28010900,47250,47250,47250,47250,0
|
|
20240222,155200,28010900,47250,47250,47250,47250,0
|
|
20240222,155100,28010900,47250,47250,47250,47250,0
|
|
20240222,155000,28010900,47250,47250,47250,47250,0
|
|
20240222,154900,28010900,47250,47250,47250,47250,0
|
|
20240222,154800,28010900,47250,47250,47250,47250,0
|
|
20240222,154700,28010900,47250,47250,47250,47250,0
|
|
20240222,154600,28010900,47250,47250,47250,47250,0
|
|
20240222,154500,28010900,47250,47250,47250,47250,0
|
|
20240222,154400,28010900,47250,47250,47250,47250,0
|
|
20240222,154300,28010900,47250,47250,47250,47250,34
|
|
20240222,154200,28010900,47250,47250,47250,47250,0
|
|
20240222,154100,28010900,47250,47250,47250,47250,0
|
|
20240222,154000,28010900,47250,47250,47250,47250,0
|
|
20240222,153900,28010900,47250,47250,47250,47250,0
|
|
20240222,153800,28010900,47250,47250,47250,47250,0
|
|
20240222,153700,28010900,47250,47250,47250,47250,0
|
|
20240222,153600,28010900,47250,47250,47250,47250,0
|
|
20240222,153500,28010900,47250,47250,47250,47250,0
|
|
20240222,153400,28010900,47250,47250,47250,47250,0
|
|
20240222,153300,28010900,47250,47250,47250,47250,0
|
|
20240222,153200,28010900,47250,47250,47250,47250,0
|
|
20240222,153100,28010900,47250,47250,47250,47250,0
|
|
20240222,153000,28010900,47250,47250,47250,47250,34
|
|
20240222,152900,26404400,46900,46900,46900,46900,0
|
|
20240222,152800,26404400,46900,46900,46900,46900,0
|
|
20240222,152700,26404400,46900,46900,46900,46900,0
|
|
20240222,152600,26404400,46900,46900,46900,46900,0
|
|
20240222,152500,26404400,46900,46900,46900,46900,0
|
|
20240222,152400,26404400,46900,46900,46900,46900,0
|
|
20240222,152300,26404400,46900,46900,46900,46900,0
|
|
20240222,152200,26404400,46900,46900,46900,46900,0
|
|
20240222,152100,26404400,46900,46900,46900,46900,0
|
|
20240222,152000,26404400,46900,46900,46900,46900,0
|
|
20240222,151900,26404400,46900,46900,46900,46900,0
|
|
20240222,151800,26404400,46900,46900,46900,46900,1
|
|
20240222,151700,26357500,46850,46850,46850,46850,0
|
|
20240222,151600,26357500,46850,46850,46850,46850,0
|
|
20240222,151500,26357500,46850,46850,46850,46850,0
|
|
20240222,151400,26357500,46850,46850,46850,46850,0
|
|
20240222,151300,26357500,46850,46850,46850,46850,0
|
|
20240222,151200,26357500,46850,46850,46850,46850,0
|
|
20240222,151100,26357500,46850,46850,46850,46850,0
|
|
20240222,151000,26357500,46850,46850,46850,46850,0
|
|
20240222,150900,26357500,46850,46850,46850,46850,0
|
|
20240222,150800,26357500,46850,46850,46850,46850,0
|
|
20240222,150700,26357500,46850,46850,46850,46850,0
|
|
20240222,150600,26357500,46850,46850,46850,46850,0
|
|
20240222,150500,26357500,46850,46850,46850,46850,1
|
|
20240222,150400,26310650,46850,46850,46850,46850,0
|
|
20240222,150300,26310650,46850,46850,46850,46850,0
|
|
20240222,150200,26310650,46850,46850,46850,46850,0
|
|
20240222,150100,26310650,46850,46850,46850,46850,0
|
|
20240222,150000,26310650,46850,46850,46850,46850,0
|
|
20240222,145900,26310650,46850,46850,46850,46850,0
|
|
20240222,145800,26310650,46850,46850,46850,46850,0
|
|
20240222,145700,26310650,46850,46850,46850,46850,0
|
|
20240222,145600,26310650,46850,46850,46850,46850,0
|
|
20240222,145500,26310650,46850,46850,46850,46850,0
|
|
20240222,145400,26310650,46850,46850,46850,46850,0
|
|
20240222,145300,26310650,46850,46850,46850,46850,0
|
|
20240222,145200,26310650,46850,46850,46850,46850,1
|
|
20240222,145100,26263800,47000,46750,47000,46750,46
|
|
20240222,145000,24110850,46750,46850,46850,46750,180
|
|
20240222,144900,15687350,46900,46900,46900,46900,0
|
|
20240222,144800,15687350,46900,46900,46900,46900,0
|
|
20240222,144700,15687350,46900,46900,46900,46900,0
|
|
20240222,144600,15687350,46900,46900,46900,46900,0
|
|
20240222,144500,15687350,46900,46900,46900,46900,0
|
|
20240222,144400,15687350,46900,46900,46900,46900,0
|
|
20240222,144300,15687350,46900,46900,46900,46900,0
|
|
20240222,144200,15687350,46900,46900,46900,46900,0
|
|
20240222,144100,15687350,46900,46900,46900,46900,0
|
|
20240222,144000,15687350,46900,46900,46900,46900,5
|
|
20240222,143900,15452850,46850,46850,46850,46850,0
|
|
20240222,143800,15452850,46850,46850,46850,46850,0
|
|
20240222,143700,15452850,46850,46850,46850,46850,0
|
|
20240222,143600,15452850,46850,46850,46850,46850,0
|
|
20240222,143500,15452850,46850,46850,46850,46850,0
|
|
20240222,143400,15452850,46850,46850,46850,46850,0
|
|
20240222,143300,15452850,46850,46850,46850,46850,0
|
|
20240222,143200,15452850,46850,46850,46850,46850,0
|
|
20240222,143100,15452850,46850,46850,46850,46850,0
|
|
20240222,143000,15452850,46850,46850,46850,46850,0
|
|
20240222,142900,15452850,46850,46850,46850,46850,0
|
|
20240222,142800,15452850,46850,46850,46850,46850,0
|
|
20240222,142700,15452850,46850,46850,46850,46850,0
|
|
20240222,142600,15452850,46850,46850,46850,46850,0
|
|
20240222,142500,15452850,46850,46850,46850,46850,1
|
|
20240222,142400,15406000,46850,46850,46850,46850,0
|
|
20240222,142300,15406000,46850,46850,46850,46850,0
|
|
20240222,142200,15406000,46850,46850,46850,46850,0
|
|
20240222,142100,15406000,46850,46850,46850,46850,0
|
|
20240222,142000,15406000,46850,46850,46850,46850,0
|
|
20240222,141900,15406000,46850,46850,46850,46850,0
|
|
20240222,141800,15406000,46850,46850,46850,46850,0
|
|
20240222,141700,15406000,46850,46850,46850,46850,0
|
|
20240222,141600,15406000,46850,46850,46850,46850,0
|
|
20240222,141500,15406000,46850,46850,46850,46850,0
|
|
20240222,141400,15406000,46850,46850,46850,46850,9
|
|
20240222,141300,14984350,47050,47050,47050,47050,0
|
|
20240222,141200,14984350,47050,47050,47050,47050,1
|
|
20240222,141100,14937300,47050,47050,47050,47050,0
|
|
20240222,141000,14937300,47050,47050,47050,47050,0
|
|
20240222,140900,14937300,47050,47050,47050,47050,0
|
|
20240222,140800,14937300,47050,47050,47050,47050,0
|
|
20240222,140700,14937300,47050,47050,47050,47050,3
|
|
20240222,140600,14796150,46800,46800,46800,46800,0
|
|
20240222,140500,14796150,46800,46800,46800,46800,0
|
|
20240222,140400,14796150,46800,46800,46800,46800,0
|
|
20240222,140300,14796150,46800,46800,46800,46800,0
|
|
20240222,140200,14796150,46800,46800,46800,46800,0
|
|
20240222,140100,14796150,46800,46800,46800,46800,0
|
|
20240222,140000,14796150,46800,46800,46800,46800,0
|
|
20240222,135900,14796150,46800,46800,46800,46800,0
|
|
20240222,135800,14796150,46800,46800,46800,46800,0
|
|
20240222,135700,14796150,46800,46800,46800,46800,0
|
|
20240222,135600,14796150,46800,46800,46800,46800,0
|
|
20240222,135500,14796150,46800,46800,46800,46800,0
|
|
20240222,135400,14796150,46800,46800,46800,46800,0
|
|
20240222,135300,14796150,46800,46800,46800,46800,0
|
|
20240222,135200,14796150,46800,46800,46800,46800,0
|
|
20240222,135100,14796150,46800,46800,46800,46800,0
|
|
20240222,135000,14796150,46800,46800,46800,46800,0
|
|
20240222,134900,14796150,46800,46800,46800,46800,10
|
|
20240222,134800,14328150,46900,46900,46900,46900,21
|
|
20240222,134700,13343250,46800,46800,46800,46800,0
|
|
20240222,134600,13343250,46800,46800,46800,46800,0
|
|
20240222,134500,13343250,46800,46800,46800,46800,0
|
|
20240222,134400,13343250,46800,46800,46800,46800,0
|
|
20240222,134300,13343250,46800,46800,46800,46800,0
|
|
20240222,134200,13343250,46800,46800,46800,46800,0
|
|
20240222,134100,13343250,46800,46800,46800,46800,0
|
|
20240222,134000,13343250,46800,46800,46800,46800,0
|
|
20240222,133900,13343250,46800,46800,46800,46800,0
|
|
20240222,133800,13343250,46800,46800,46800,46800,0
|
|
20240222,133700,13343250,46800,46800,46800,46800,0
|
|
20240222,133600,13343250,46800,46800,46800,46800,0
|
|
20240222,133500,13343250,46800,46800,46800,46800,0
|
|
20240222,133400,13343250,46800,46800,46800,46800,0
|
|
20240222,133300,13343250,46800,46800,46800,46800,0
|
|
20240222,133200,13343250,46800,46800,46800,46800,0
|
|
20240222,133100,13343250,46800,46800,46800,46800,0
|
|
20240222,133000,13343250,46800,46800,46800,46800,0
|
|
20240222,132900,13343250,46800,46800,46800,46800,0
|
|
20240222,132800,13343250,46800,46800,46800,46800,0
|
|
20240222,132700,13343250,46800,46800,46800,46800,0
|
|
20240222,132600,13343250,46800,46800,46800,46800,0
|
|
20240222,132500,13343250,46800,46800,46800,46800,0
|
|
20240222,132400,13343250,46800,46800,46800,46800,0
|
|
20240222,132300,13343250,46800,46800,46800,46800,0
|
|
20240222,132200,13343250,46800,46800,46800,46800,0
|
|
20240222,132100,13343250,46800,46800,46800,46800,0
|
|
20240222,132000,13343250,46800,46800,46800,46800,0
|
|
20240222,131900,13343250,46800,46800,46800,46800,0
|
|
20240222,131800,13343250,46800,46800,46800,46800,0
|
|
20240222,131700,13343250,46800,46800,46800,46800,0
|
|
20240222,131600,13343250,46800,46800,46800,46800,0
|
|
20240222,131500,13343250,46800,46800,46800,46800,0
|
|
20240222,131400,13343250,46800,46800,46800,46800,0
|
|
20240222,131300,13343250,46800,46800,46800,46800,0
|
|
20240222,131200,13343250,46800,46800,46800,46800,0
|
|
20240222,131100,13343250,46800,46800,46800,46800,0
|
|
20240222,131000,13343250,46800,46900,46900,46800,124
|
|
20240222,130900,7532600,46950,46950,46950,46950,1
|
|
20240222,130800,7485650,46900,46900,46900,46900,0
|
|
20240222,130700,7485650,46900,46900,46900,46900,0
|
|
20240222,130600,7485650,46900,46900,46900,46900,0
|
|
20240222,130500,7485650,46900,46900,46900,46900,0
|
|
20240222,130400,7485650,46900,46900,46900,46900,0
|
|
20240222,130300,7485650,46900,46900,46900,46900,0
|
|
20240222,130200,7485650,46900,46900,46900,46900,24
|
|
20240222,130100,6360050,46900,46900,46900,46900,0
|
|
20240222,130000,6360050,46900,46900,46900,46900,0
|
|
20240222,125900,6360050,46900,46900,46900,46900,0
|
|
20240222,125800,6360050,46900,46900,46900,46900,0
|
|
20240222,125700,6360050,46900,46900,46900,46900,0
|
|
20240222,125600,6360050,46900,46900,46900,46900,0
|
|
20240222,125500,6360050,46900,46900,46900,46900,0
|
|
20240222,125400,6360050,46900,46900,46900,46900,0
|
|
20240222,125300,6360050,46900,46900,46900,46900,0
|
|
20240222,125200,6360050,46900,46900,46900,46900,0
|
|
20240222,125100,6360050,46900,46900,46900,46900,0
|
|
20240222,125000,6360050,46900,46900,46900,46900,0
|
|
20240222,124900,6360050,46900,46900,46900,46900,0
|
|
20240222,124800,6360050,46900,46900,46900,46900,0
|
|
20240222,124700,6360050,46900,46900,46900,46900,0
|
|
20240222,124600,6360050,46900,46900,46900,46900,4
|
|
20240222,124500,6172450,46950,46950,46950,46950,0
|
|
20240222,124400,6172450,46950,46950,46950,46950,0
|
|
20240222,124300,6172450,46950,46950,46950,46950,0
|
|
20240222,124200,6172450,46950,46950,46950,46950,0
|
|
20240222,124100,6172450,46950,46950,46950,46950,0
|
|
20240222,124000,6172450,46950,46950,46950,46950,0
|
|
20240222,123900,6172450,46950,46950,46950,46950,0
|
|
20240222,123800,6172450,46950,46950,46950,46950,0
|
|
20240222,123700,6172450,46950,46950,46950,46950,0
|
|
20240222,123600,6172450,46950,46950,46950,46950,17
|
|
20240222,123500,5374300,47000,47000,47000,47000,0
|
|
20240222,123400,5374300,47000,47000,47000,47000,0
|
|
20240222,123300,5374300,47000,47000,47000,47000,0
|
|
20240222,123200,5374300,47000,47000,47000,47000,0
|
|
20240222,123100,5374300,47000,47000,47000,47000,0
|
|
20240222,123000,5374300,47000,47000,47000,47000,0
|
|
20240222,122900,5374300,47000,47000,47000,47000,0
|
|
20240222,122800,5374300,47000,47000,47000,47000,20
|
|
20240222,122700,4434300,47050,47050,47050,47050,0
|
|
20240222,122600,4434300,47050,47050,47050,47050,0
|
|
20240222,122500,4434300,47050,47050,47050,47050,0
|
|
20240222,122400,4434300,47050,47050,47050,47050,0
|
|
20240222,122300,4434300,47050,47050,47050,47050,0
|
|
20240222,122200,4434300,47050,47050,47050,47050,0
|
|
20240222,122100,4434300,47050,47050,47050,47050,0
|
|
20240222,122000,4434300,47050,47050,47050,47050,1
|
|
20240222,121900,4387250,47050,47050,47050,47050,0
|
|
20240222,121800,4387250,47050,47050,47050,47050,1
|
|
20240222,121700,4340200,47050,47050,47050,47050,1
|
|
20240222,121600,4293150,47050,47050,47050,47050,0
|
|
20240222,121500,4293150,47050,47050,47050,47050,0
|
|
20240222,121400,4293150,47050,47050,47050,47050,0
|
|
20240222,121300,4293150,47050,47050,47050,47050,2
|
|
20240222,121200,4199050,47050,47050,47050,47050,0
|
|
20240222,121100,4199050,47050,47050,47050,47050,0
|
|
20240222,121000,4199050,47050,47050,47050,47050,1
|
|
20240222,120900,4152000,47000,47000,47000,47000,0
|
|
20240222,120800,4152000,47000,47000,47000,47000,0
|
|
20240222,120700,4152000,47000,47000,47000,47000,0
|
|
20240222,120600,4152000,47000,47000,47000,47000,1
|
|
20240222,120500,4105000,47100,47100,47100,47100,0
|
|
20240222,120400,4105000,47100,47100,47100,47100,0
|
|
20240222,120300,4105000,47100,47100,47100,47100,1
|
|
20240222,120200,4057900,46950,46950,46950,46950,0
|
|
20240222,120100,4057900,46950,46950,46950,46950,0
|
|
20240222,120000,4057900,46950,46950,46950,46950,0
|
|
20240222,115900,4057900,46950,46950,46950,46950,0
|
|
20240222,115800,4057900,46950,46950,46950,46950,0
|
|
20240222,115700,4057900,46950,46950,46950,46950,0
|
|
20240222,115600,4057900,46950,46950,46950,46950,0
|
|
20240222,115500,4057900,46950,46950,46950,46950,0
|
|
20240222,115400,4057900,46950,46950,46950,46950,0
|
|
20240222,115300,4057900,46950,46950,46950,46950,0
|
|
20240222,115200,4057900,46950,46950,46950,46950,0
|
|
20240222,115100,4057900,46950,46950,46950,46950,0
|
|
20240222,115000,4057900,46950,46950,46950,46950,0
|
|
20240222,114900,4057900,46950,46950,46950,46950,0
|
|
20240222,114800,4057900,46950,46950,46950,46950,0
|
|
20240222,114700,4057900,46950,46950,46950,46950,0
|
|
20240222,114600,4057900,46950,46950,46950,46950,0
|
|
20240222,114500,4057900,46950,46950,46950,46950,0
|
|
20240222,114400,4057900,46950,46950,46950,46950,0
|
|
20240222,114300,4057900,46950,46950,46950,46950,0
|
|
20240222,114200,4057900,46950,46950,46950,46950,0
|
|
20240222,114100,4057900,46950,46950,46950,46950,0
|
|
20240222,114000,4057900,46950,46950,46950,46950,0
|
|
20240222,113900,4057900,46950,46950,46950,46950,0
|
|
20240222,113800,4057900,46950,46950,46950,46950,0
|
|
20240222,113700,4057900,46950,46950,46950,46950,0
|
|
20240222,113600,4057900,46950,46950,46950,46950,0
|
|
20240222,113500,4057900,46950,46950,46950,46950,0
|
|
20240222,113400,4057900,46950,46950,46950,46950,0
|
|
20240222,113300,4057900,46950,46950,46950,46950,0
|
|
20240222,113200,4057900,46950,46950,46950,46950,0
|
|
20240222,113100,4057900,46950,46950,46950,46950,0
|
|
20240222,113000,4057900,46950,46950,46950,46950,0
|
|
20240222,112900,4057900,46950,46950,46950,46950,0
|
|
20240222,112800,4057900,46950,46950,46950,46950,0
|
|
20240222,112700,4057900,46950,46950,46950,46950,0
|
|
20240222,112600,4057900,46950,46950,46950,46950,0
|
|
20240222,112500,4057900,46950,46950,46950,46950,0
|
|
20240222,112400,4057900,46950,46950,46950,46950,0
|
|
20240222,112300,4057900,46950,46950,46950,46950,0
|
|
20240222,112200,4057900,46950,46950,46950,46950,0
|
|
20240222,112100,4057900,46950,46950,46950,46950,0
|
|
20240222,112000,4057900,46950,46950,46950,46950,0
|
|
20240222,111900,4057900,46950,46950,46950,46950,0
|
|
20240222,111800,4057900,46950,46950,46950,46950,0
|
|
20240222,111700,4057900,46950,46950,46950,46950,0
|
|
20240222,111600,4057900,46950,46950,46950,46950,0
|
|
20240222,111500,4057900,46950,46950,46950,46950,0
|
|
20240222,111400,4057900,46950,46950,46950,46950,0
|
|
20240222,111300,4057900,46950,46950,46950,46950,0
|
|
20240222,111200,4057900,46950,46950,46950,46950,0
|
|
20240222,111100,4057900,46950,46950,46950,46950,0
|
|
20240222,111000,4057900,46950,46950,46950,46950,0
|
|
20240222,110900,4057900,46950,46950,46950,46950,14
|
|
20240222,110800,3400600,47000,47000,47000,47000,6
|
|
20240222,110700,3118600,47250,47250,47250,47250,0
|
|
20240222,110600,3118600,47250,47250,47250,47250,0
|
|
20240222,110500,3118600,47250,47250,47250,47250,0
|
|
20240222,110400,3118600,47250,47250,47250,47250,0
|
|
20240222,110300,3118600,47250,47250,47250,47250,0
|
|
20240222,110200,3118600,47250,47250,47250,47250,0
|
|
20240222,110100,3118600,47250,47250,47250,47250,0
|
|
20240222,110000,3118600,47250,47250,47250,47250,0
|
|
20240222,105900,3118600,47250,47250,47250,47250,0
|
|
20240222,105800,3118600,47250,47250,47250,47250,2
|
|
20240222,105700,3024100,47300,47300,47300,47300,0
|
|
20240222,105600,3024100,47300,47300,47300,47300,0
|
|
20240222,105500,3024100,47300,47300,47300,47300,0
|
|
20240222,105400,3024100,47300,47300,47300,47300,0
|
|
20240222,105300,3024100,47300,47300,47300,47300,0
|
|
20240222,105200,3024100,47300,47300,47300,47300,0
|
|
20240222,105100,3024100,47300,47300,47300,47300,0
|
|
20240222,105000,3024100,47300,47300,47300,47300,0
|
|
20240222,104900,3024100,47300,47300,47300,47300,0
|
|
20240222,104800,3024100,47300,47300,47300,47300,0
|
|
20240222,104700,3024100,47300,47300,47300,47300,5
|
|
20240222,104600,2787600,47300,47300,47300,47300,0
|
|
20240222,104500,2787600,47300,47300,47300,47300,0
|
|
20240222,104400,2787600,47300,47300,47300,47300,0
|
|
20240222,104300,2787600,47300,47300,47300,47300,0
|
|
20240222,104200,2787600,47300,47300,47300,47300,1
|
|
20240222,104100,2740300,47300,47300,47300,47300,0
|
|
20240222,104000,2740300,47300,47300,47300,47300,0
|
|
20240222,103900,2740300,47300,47300,47300,47300,0
|
|
20240222,103800,2740300,47300,47300,47300,47300,0
|
|
20240222,103700,2740300,47300,47300,47300,47300,0
|
|
20240222,103600,2740300,47300,47300,47300,47300,0
|
|
20240222,103500,2740300,47300,47300,47300,47300,0
|
|
20240222,103400,2740300,47300,47300,47300,47300,0
|
|
20240222,103300,2740300,47300,47300,47300,47300,0
|
|
20240222,103200,2740300,47300,47300,47300,47300,3
|
|
20240222,103100,2598400,47300,47300,47300,47300,0
|
|
20240222,103000,2598400,47300,47300,47300,47300,0
|
|
20240222,102900,2598400,47300,47300,47300,47300,0
|
|
20240222,102800,2598400,47300,47300,47300,47300,0
|
|
20240222,102700,2598400,47300,47300,47300,47300,7
|
|
20240222,102600,2267300,47300,47300,47300,47300,0
|
|
20240222,102500,2267300,47300,47300,47300,47300,0
|
|
20240222,102400,2267300,47300,47300,47300,47300,0
|
|
20240222,102300,2267300,47300,47300,47300,47300,0
|
|
20240222,102200,2267300,47300,47300,47300,47300,0
|
|
20240222,102100,2267300,47300,47300,47300,47300,0
|
|
20240222,102000,2267300,47300,47300,47300,47300,0
|
|
20240222,101900,2267300,47300,47300,47300,47300,0
|
|
20240222,101800,2267300,47300,47300,47300,47300,0
|
|
20240222,101700,2267300,47300,47300,47300,47300,0
|
|
20240222,101600,2267300,47300,47300,47300,47300,0
|
|
20240222,101500,2267300,47300,47300,47300,47300,0
|
|
20240222,101400,2267300,47300,47300,47300,47300,0
|
|
20240222,101300,2267300,47300,47300,47300,47300,0
|
|
20240222,101200,2267300,47300,47300,47300,47300,0
|
|
20240222,101100,2267300,47300,47300,47300,47300,6
|
|
20240222,101000,1983500,47300,47300,47300,47300,0
|
|
20240222,100900,1983500,47300,47300,47300,47300,2
|
|
20240222,100800,1888900,47300,47300,47300,47300,0
|
|
20240222,100700,1888900,47300,47300,47300,47300,12
|
|
20240222,100600,1321300,47300,47300,47300,47300,10
|
|
20240222,100500,848300,47300,47300,47300,47300,0
|
|
20240222,100400,848300,47300,47300,47300,47300,0
|
|
20240222,100300,848300,47300,47300,47300,47300,0
|
|
20240222,100200,848300,47300,47300,47300,47300,0
|
|
20240222,100100,848300,47300,47300,47300,47300,0
|
|
20240222,100000,848300,47300,47300,47300,47300,0
|
|
20240222,095900,848300,47300,47300,47300,47300,0
|
|
20240222,095800,848300,47300,47300,47300,47300,0
|
|
20240222,095700,848300,47300,47300,47300,47300,0
|
|
20240222,095600,848300,47300,47300,47300,47300,0
|
|
20240222,095500,848300,47300,47300,47300,47300,1
|
|
20240222,095400,801000,47250,47250,47250,47250,0
|
|
20240222,095300,801000,47250,47250,47250,47250,10
|
|
20240222,095200,328500,47250,47250,47250,47250,0
|
|
20240222,095100,328500,47250,47250,47250,47250,0
|
|
20240222,095000,328500,47250,47250,47250,47250,0
|
|
20240222,094900,328500,47250,47250,47250,47250,0
|
|
20240222,094800,328500,47250,47250,47250,47250,0
|
|
20240222,094700,328500,47250,47250,47250,47250,2
|
|
20240222,094600,234000,46800,46800,46800,46800,0
|
|
20240222,094500,234000,46800,46800,46800,46800,0
|
|
20240222,094400,234000,46800,46800,46800,46800,0
|
|
20240222,094300,234000,46800,46800,46800,46800,0
|
|
20240222,094200,234000,46800,46800,46800,46800,0
|
|
20240222,094100,234000,46800,46800,46800,46800,0
|
|
20240222,094000,234000,46800,46800,46800,46800,0
|
|
20240222,093900,234000,46800,46800,46800,46800,0
|
|
20240222,093800,234000,46800,46800,46800,46800,0
|
|
20240222,093700,234000,46800,46800,46800,46800,0
|
|
20240222,093600,234000,46800,46800,46800,46800,0
|
|
20240222,093500,234000,46800,46800,46800,46800,0
|
|
20240222,093400,234000,46800,46800,46800,46800,0
|
|
20240222,093300,234000,46800,46800,46800,46800,0
|
|
20240222,093200,234000,46800,46800,46800,46800,0
|
|
20240222,093100,234000,46800,46800,46800,46800,0
|
|
20240222,093000,234000,46800,46800,46800,46800,0
|
|
20240222,092900,234000,46800,46800,46800,46800,0
|
|
20240222,092800,234000,46800,46800,46800,46800,0
|
|
20240222,092700,234000,46800,46800,46800,46800,0
|
|
20240222,092600,234000,46800,46800,46800,46800,0
|
|
20240222,092500,234000,46800,46800,46800,46800,0
|
|
20240222,092400,234000,46800,46800,46800,46800,0
|
|
20240222,092300,234000,46800,46800,46800,46800,0
|
|
20240222,092200,234000,46800,46800,46800,46800,0
|
|
20240222,092100,234000,46800,46800,46800,46800,0
|
|
20240222,092000,234000,46800,46800,46800,46800,0
|
|
20240222,091900,234000,46800,46800,46800,46800,0
|
|
20240222,091800,234000,46800,46800,46800,46800,0
|
|
20240222,091700,234000,46800,46800,46800,46800,0
|
|
20240222,091600,234000,46800,46800,46800,46800,0
|
|
20240222,091500,234000,46800,46800,46800,46800,0
|
|
20240222,091400,234000,46800,46800,46800,46800,0
|
|
20240222,091300,234000,46800,46800,46800,46800,0
|
|
20240222,091200,234000,46800,46800,46800,46800,0
|
|
20240222,091100,234000,46800,46800,46800,46800,0
|
|
20240222,091000,234000,46800,46800,46800,46800,0
|
|
20240222,090900,234000,46800,46800,46800,46800,0
|
|
20240222,090800,234000,46800,46800,46800,46800,0
|
|
20240222,090700,234000,46800,46800,46800,46800,0
|
|
20240222,090600,234000,46800,46800,46800,46800,0
|
|
20240222,090500,234000,46800,46800,46800,46800,0
|
|
20240222,090400,234000,46800,46800,46800,46800,0
|
|
20240222,090300,234000,46800,46800,46800,46800,0
|
|
20240222,090200,234000,46800,46800,46800,46800,0
|
|
20240222,090100,234000,46800,46800,46800,46800,0
|
|
20240222,090000,234000,46800,46800,46800,46800,5
|