602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185900,17042150,15700,15700,15700,15700,74
|
|
20240213,185800,17042150,15700,15700,15700,15700,0
|
|
20240213,185700,17042150,15700,15700,15700,15700,0
|
|
20240213,185600,17042150,15700,15700,15700,15700,0
|
|
20240213,185500,17042150,15700,15700,15700,15700,0
|
|
20240213,185400,17042150,15700,15700,15700,15700,0
|
|
20240213,185300,17042150,15700,15700,15700,15700,0
|
|
20240213,185200,17042150,15700,15700,15700,15700,0
|
|
20240213,185100,17042150,15700,15700,15700,15700,0
|
|
20240213,185000,17042150,15700,15700,15700,15700,0
|
|
20240213,184900,17042150,15700,15700,15700,15700,0
|
|
20240213,184800,17042150,15700,15700,15700,15700,0
|
|
20240213,184700,17042150,15700,15700,15700,15700,0
|
|
20240213,184600,17042150,15700,15700,15700,15700,0
|
|
20240213,184500,17042150,15700,15700,15700,15700,0
|
|
20240213,184400,17042150,15700,15700,15700,15700,0
|
|
20240213,184300,17042150,15700,15700,15700,15700,0
|
|
20240213,184200,17042150,15700,15700,15700,15700,0
|
|
20240213,184100,17042150,15700,15700,15700,15700,0
|
|
20240213,184000,17042150,15700,15700,15700,15700,0
|
|
20240213,183900,17042150,15700,15700,15700,15700,0
|
|
20240213,183800,17042150,15700,15700,15700,15700,0
|
|
20240213,183700,17042150,15700,15700,15700,15700,0
|
|
20240213,183600,17042150,15700,15700,15700,15700,0
|
|
20240213,183500,17042150,15700,15700,15700,15700,0
|
|
20240213,183400,17042150,15700,15700,15700,15700,0
|
|
20240213,183300,17042150,15700,15700,15700,15700,0
|
|
20240213,183200,17042150,15700,15700,15700,15700,0
|
|
20240213,183100,17042150,15700,15700,15700,15700,0
|
|
20240213,183000,17042150,15700,15700,15700,15700,0
|
|
20240213,182900,17042150,15700,15700,15700,15700,74
|
|
20240213,182800,17042150,15700,15700,15700,15700,0
|
|
20240213,182700,17042150,15700,15700,15700,15700,0
|
|
20240213,182600,17042150,15700,15700,15700,15700,0
|
|
20240213,182500,17042150,15700,15700,15700,15700,0
|
|
20240213,182400,17042150,15700,15700,15700,15700,0
|
|
20240213,182300,17042150,15700,15700,15700,15700,0
|
|
20240213,182200,17042150,15700,15700,15700,15700,0
|
|
20240213,182100,17042150,15700,15700,15700,15700,0
|
|
20240213,182000,17042150,15700,15700,15700,15700,0
|
|
20240213,181900,17042150,15700,15700,15700,15700,0
|
|
20240213,181800,17042150,15700,15700,15700,15700,0
|
|
20240213,181700,17042150,15700,15700,15700,15700,0
|
|
20240213,181600,17042150,15700,15700,15700,15700,0
|
|
20240213,181500,17042150,15700,15700,15700,15700,0
|
|
20240213,181400,17042150,15700,15700,15700,15700,0
|
|
20240213,181300,17042150,15700,15700,15700,15700,0
|
|
20240213,181200,17042150,15700,15700,15700,15700,0
|
|
20240213,181100,17042150,15700,15700,15700,15700,0
|
|
20240213,181000,17042150,15700,15700,15700,15700,0
|
|
20240213,180900,17042150,15700,15700,15700,15700,0
|
|
20240213,180800,17042150,15700,15700,15700,15700,0
|
|
20240213,180700,17042150,15700,15700,15700,15700,0
|
|
20240213,180600,17042150,15700,15700,15700,15700,0
|
|
20240213,180500,17042150,15700,15700,15700,15700,0
|
|
20240213,180400,17042150,15700,15700,15700,15700,0
|
|
20240213,180300,17042150,15700,15700,15700,15700,0
|
|
20240213,180200,17042150,15700,15700,15700,15700,0
|
|
20240213,180100,17042150,15700,15700,15700,15700,0
|
|
20240213,180000,17042150,15700,15700,15700,15700,0
|
|
20240213,175900,17042150,15700,15700,15700,15700,74
|
|
20240213,175800,17042150,15700,15700,15700,15700,0
|
|
20240213,175700,17042150,15700,15700,15700,15700,0
|
|
20240213,175600,17042150,15700,15700,15700,15700,0
|
|
20240213,175500,17042150,15700,15700,15700,15700,0
|
|
20240213,175400,17042150,15700,15700,15700,15700,0
|
|
20240213,175300,17042150,15700,15700,15700,15700,0
|
|
20240213,175200,17042150,15700,15700,15700,15700,0
|
|
20240213,175100,17042150,15700,15700,15700,15700,0
|
|
20240213,175000,17042150,15700,15700,15700,15700,0
|
|
20240213,174900,17042150,15700,15700,15700,15700,0
|
|
20240213,174800,17042150,15700,15700,15700,15700,0
|
|
20240213,174700,17042150,15700,15700,15700,15700,0
|
|
20240213,174600,17042150,15700,15700,15700,15700,0
|
|
20240213,174500,17042150,15700,15700,15700,15700,0
|
|
20240213,174400,17042150,15700,15700,15700,15700,0
|
|
20240213,174300,17042150,15700,15700,15700,15700,0
|
|
20240213,174200,17042150,15700,15700,15700,15700,0
|
|
20240213,174100,17042150,15700,15700,15700,15700,0
|
|
20240213,174000,17042150,15700,15700,15700,15700,0
|
|
20240213,173900,17042150,15700,15700,15700,15700,0
|
|
20240213,173800,17042150,15700,15700,15700,15700,0
|
|
20240213,173700,17042150,15700,15700,15700,15700,0
|
|
20240213,173600,17042150,15700,15700,15700,15700,0
|
|
20240213,173500,17042150,15700,15700,15700,15700,0
|
|
20240213,173400,17042150,15700,15700,15700,15700,0
|
|
20240213,173300,17042150,15700,15700,15700,15700,0
|
|
20240213,173200,17042150,15700,15700,15700,15700,0
|
|
20240213,173100,17042150,15700,15700,15700,15700,0
|
|
20240213,173000,17042150,15700,15700,15700,15700,0
|
|
20240213,172900,17042150,15700,15700,15700,15700,74
|
|
20240213,172800,17042150,15700,15700,15700,15700,0
|
|
20240213,172700,17042150,15700,15700,15700,15700,0
|
|
20240213,172600,17042150,15700,15700,15700,15700,0
|
|
20240213,172500,17042150,15700,15700,15700,15700,0
|
|
20240213,172400,17042150,15700,15700,15700,15700,0
|
|
20240213,172300,17042150,15700,15700,15700,15700,0
|
|
20240213,172200,17042150,15700,15700,15700,15700,0
|
|
20240213,172100,17042150,15700,15700,15700,15700,0
|
|
20240213,172000,17042150,15700,15700,15700,15700,0
|
|
20240213,171900,17042150,15700,15700,15700,15700,0
|
|
20240213,171800,17042150,15700,15700,15700,15700,0
|
|
20240213,171700,17042150,15700,15700,15700,15700,0
|
|
20240213,171600,17042150,15700,15700,15700,15700,0
|
|
20240213,171500,17042150,15700,15700,15700,15700,0
|
|
20240213,171400,17042150,15700,15700,15700,15700,0
|
|
20240213,171300,17042150,15700,15700,15700,15700,0
|
|
20240213,171200,17042150,15700,15700,15700,15700,0
|
|
20240213,171100,17042150,15700,15700,15700,15700,0
|
|
20240213,171000,17042150,15700,15700,15700,15700,0
|
|
20240213,170900,17042150,15700,15700,15700,15700,0
|
|
20240213,170800,17042150,15700,15700,15700,15700,0
|
|
20240213,170700,17042150,15700,15700,15700,15700,0
|
|
20240213,170600,17042150,15700,15700,15700,15700,0
|
|
20240213,170500,17042150,15700,15700,15700,15700,0
|
|
20240213,170400,17042150,15700,15700,15700,15700,0
|
|
20240213,170300,17042150,15700,15700,15700,15700,0
|
|
20240213,170200,17042150,15700,15700,15700,15700,0
|
|
20240213,170100,17042150,15700,15700,15700,15700,0
|
|
20240213,170000,17042150,15700,15700,15700,15700,0
|
|
20240213,165900,17042150,15700,15700,15700,15700,74
|
|
20240213,165800,17042150,15700,15700,15700,15700,0
|
|
20240213,165700,17042150,15700,15700,15700,15700,0
|
|
20240213,165600,17042150,15700,15700,15700,15700,0
|
|
20240213,165500,17042150,15700,15700,15700,15700,0
|
|
20240213,165400,17042150,15700,15700,15700,15700,0
|
|
20240213,165300,17042150,15700,15700,15700,15700,0
|
|
20240213,165200,17042150,15700,15700,15700,15700,0
|
|
20240213,165100,17042150,15700,15700,15700,15700,0
|
|
20240213,165000,17042150,15700,15700,15700,15700,0
|
|
20240213,164900,17042150,15700,15700,15700,15700,0
|
|
20240213,164800,17042150,15700,15700,15700,15700,0
|
|
20240213,164700,17042150,15700,15700,15700,15700,0
|
|
20240213,164600,17042150,15700,15700,15700,15700,0
|
|
20240213,164500,17042150,15700,15700,15700,15700,0
|
|
20240213,164400,17042150,15700,15700,15700,15700,0
|
|
20240213,164300,17042150,15700,15700,15700,15700,0
|
|
20240213,164200,17042150,15700,15700,15700,15700,0
|
|
20240213,164100,17042150,15700,15700,15700,15700,0
|
|
20240213,164000,17042150,15700,15700,15700,15700,0
|
|
20240213,163900,17042150,15700,15700,15700,15700,0
|
|
20240213,163800,17042150,15700,15700,15700,15700,0
|
|
20240213,163700,17042150,15700,15700,15700,15700,0
|
|
20240213,163600,17042150,15700,15700,15700,15700,0
|
|
20240213,163500,17042150,15700,15700,15700,15700,0
|
|
20240213,163400,17042150,15700,15700,15700,15700,0
|
|
20240213,163300,17042150,15700,15700,15700,15700,0
|
|
20240213,163200,17042150,15700,15700,15700,15700,0
|
|
20240213,163100,17042150,15700,15700,15700,15700,0
|
|
20240213,163000,17042150,15700,15700,15700,15700,0
|
|
20240213,162900,17042150,15700,15700,15700,15700,74
|
|
20240213,162800,17042150,15700,15700,15700,15700,0
|
|
20240213,162700,17042150,15700,15700,15700,15700,0
|
|
20240213,162600,17042150,15700,15700,15700,15700,0
|
|
20240213,162500,17042150,15700,15700,15700,15700,0
|
|
20240213,162400,17042150,15700,15700,15700,15700,0
|
|
20240213,162300,17042150,15700,15700,15700,15700,0
|
|
20240213,162200,17042150,15700,15700,15700,15700,0
|
|
20240213,162100,17042150,15700,15700,15700,15700,0
|
|
20240213,162000,17042150,15700,15700,15700,15700,0
|
|
20240213,161900,17042150,15700,15700,15700,15700,0
|
|
20240213,161800,17042150,15700,15700,15700,15700,0
|
|
20240213,161700,17042150,15700,15700,15700,15700,0
|
|
20240213,161600,17042150,15700,15700,15700,15700,0
|
|
20240213,161500,17042150,15700,15700,15700,15700,0
|
|
20240213,161400,17042150,15700,15700,15700,15700,0
|
|
20240213,161300,17042150,15700,15700,15700,15700,0
|
|
20240213,161200,17042150,15700,15700,15700,15700,0
|
|
20240213,161100,17042150,15700,15700,15700,15700,0
|
|
20240213,161000,17042150,15700,15700,15700,15700,0
|
|
20240213,160900,17042150,15700,15700,15700,15700,0
|
|
20240213,160800,17042150,15700,15700,15700,15700,0
|
|
20240213,160700,17042150,15700,15700,15700,15700,0
|
|
20240213,160600,17042150,15700,15700,15700,15700,0
|
|
20240213,160500,17042150,15700,15700,15700,15700,0
|
|
20240213,160400,17042150,15700,15700,15700,15700,0
|
|
20240213,160300,17042150,15700,15700,15700,15700,0
|
|
20240213,160200,17042150,15700,15700,15700,15700,0
|
|
20240213,160100,17042150,15700,15700,15700,15700,0
|
|
20240213,160000,17042150,15700,15700,15700,15700,0
|
|
20240213,155900,17042150,15700,15700,15700,15700,74
|
|
20240213,155800,17042150,15700,15700,15700,15700,0
|
|
20240213,155700,17042150,15700,15700,15700,15700,0
|
|
20240213,155600,17042150,15700,15700,15700,15700,0
|
|
20240213,155500,17042150,15700,15700,15700,15700,0
|
|
20240213,155400,17042150,15700,15700,15700,15700,0
|
|
20240213,155300,17042150,15700,15700,15700,15700,0
|
|
20240213,155200,17042150,15700,15700,15700,15700,0
|
|
20240213,155100,17042150,15700,15700,15700,15700,0
|
|
20240213,155000,17042150,15700,15700,15700,15700,0
|
|
20240213,154900,17042150,15700,15700,15700,15700,0
|
|
20240213,154800,17042150,15700,15700,15700,15700,0
|
|
20240213,154700,17042150,15700,15700,15700,15700,0
|
|
20240213,154600,17042150,15700,15700,15700,15700,0
|
|
20240213,154500,17042150,15700,15700,15700,15700,0
|
|
20240213,154400,17042150,15700,15700,15700,15700,0
|
|
20240213,154300,17042150,15700,15700,15700,15700,0
|
|
20240213,154200,17042150,15700,15700,15700,15700,0
|
|
20240213,154100,17042150,15700,15700,15700,15700,0
|
|
20240213,154000,17042150,15700,15700,15700,15700,0
|
|
20240213,153900,17042150,15700,15700,15700,15700,0
|
|
20240213,153800,17042150,15700,15700,15700,15700,0
|
|
20240213,153700,17042150,15700,15700,15700,15700,0
|
|
20240213,153600,17042150,15700,15700,15700,15700,0
|
|
20240213,153500,17042150,15700,15700,15700,15700,0
|
|
20240213,153400,17042150,15700,15700,15700,15700,0
|
|
20240213,153300,17042150,15700,15700,15700,15700,0
|
|
20240213,153200,17042150,15700,15700,15700,15700,0
|
|
20240213,153100,17042150,15700,15700,15700,15700,0
|
|
20240213,153000,17042150,15700,15700,15700,15700,0
|
|
20240213,152900,17042150,15700,15700,15700,15700,0
|
|
20240213,152800,17042150,15700,15700,15700,15700,0
|
|
20240213,152700,17042150,15700,15700,15700,15700,0
|
|
20240213,152600,17042150,15700,15700,15700,15700,0
|
|
20240213,152500,17042150,15700,15700,15700,15700,0
|
|
20240213,152400,17042150,15700,15700,15700,15700,0
|
|
20240213,152300,17042150,15700,15700,15700,15700,0
|
|
20240213,152200,17042150,15700,15700,15700,15700,0
|
|
20240213,152100,17042150,15700,15700,15700,15700,0
|
|
20240213,152000,17042150,15700,15700,15700,15700,0
|
|
20240213,151900,17042150,15700,15700,15700,15700,0
|
|
20240213,151800,17042150,15700,15700,15700,15700,0
|
|
20240213,151700,17042150,15700,15700,15700,15700,0
|
|
20240213,151600,17042150,15700,15700,15700,15700,0
|
|
20240213,151500,17042150,15700,15700,15700,15700,0
|
|
20240213,151400,17042150,15700,15700,15700,15700,74
|
|
20240213,151300,15880350,15700,15700,15700,15700,0
|
|
20240213,151200,15880350,15700,15700,15700,15700,0
|
|
20240213,151100,15880350,15700,15700,15700,15700,0
|
|
20240213,151000,15880350,15700,15700,15700,15700,0
|
|
20240213,150900,15880350,15700,15700,15700,15700,0
|
|
20240213,150800,15880350,15700,15700,15700,15700,0
|
|
20240213,150700,15880350,15700,15700,15700,15700,9
|
|
20240213,150600,15739050,15710,15710,15710,15710,0
|
|
20240213,150500,15739050,15710,15710,15710,15710,0
|
|
20240213,150400,15739050,15710,15710,15710,15710,0
|
|
20240213,150300,15739050,15710,15710,15710,15710,0
|
|
20240213,150200,15739050,15710,15710,15710,15710,0
|
|
20240213,150100,15739050,15710,15710,15710,15710,0
|
|
20240213,150000,15739050,15710,15710,15710,15710,0
|
|
20240213,145900,15739050,15710,15710,15710,15710,0
|
|
20240213,145800,15739050,15710,15710,15710,15710,0
|
|
20240213,145700,15739050,15710,15710,15710,15710,0
|
|
20240213,145600,15739050,15710,15710,15710,15710,0
|
|
20240213,145500,15739050,15710,15710,15710,15710,0
|
|
20240213,145400,15739050,15710,15710,15710,15710,0
|
|
20240213,145300,15739050,15710,15710,15710,15710,0
|
|
20240213,145200,15739050,15710,15710,15710,15710,0
|
|
20240213,145100,15739050,15710,15710,15710,15710,5
|
|
20240213,145000,15660500,15710,15710,15710,15710,0
|
|
20240213,144900,15660500,15710,15710,15710,15710,0
|
|
20240213,144800,15660500,15710,15710,15710,15710,15
|
|
20240213,144700,15424850,15710,15710,15710,15710,0
|
|
20240213,144600,15424850,15710,15710,15710,15710,0
|
|
20240213,144500,15424850,15710,15710,15710,15710,0
|
|
20240213,144400,15424850,15710,15710,15710,15710,0
|
|
20240213,144300,15424850,15710,15710,15710,15710,0
|
|
20240213,144200,15424850,15710,15710,15710,15710,0
|
|
20240213,144100,15424850,15710,15710,15710,15710,0
|
|
20240213,144000,15424850,15710,15710,15710,15710,0
|
|
20240213,143900,15424850,15710,15710,15710,15710,0
|
|
20240213,143800,15424850,15710,15710,15710,15710,1
|
|
20240213,143700,15409140,15710,15710,15710,15710,0
|
|
20240213,143600,15409140,15710,15710,15710,15710,0
|
|
20240213,143500,15409140,15710,15710,15710,15710,0
|
|
20240213,143400,15409140,15710,15710,15710,15710,0
|
|
20240213,143300,15409140,15710,15710,15710,15710,0
|
|
20240213,143200,15409140,15710,15710,15710,15710,0
|
|
20240213,143100,15409140,15710,15710,15710,15710,0
|
|
20240213,143000,15409140,15710,15710,15710,15710,8
|
|
20240213,142900,15283460,15700,15700,15700,15700,50
|
|
20240213,142800,14498460,15710,15710,15710,15710,0
|
|
20240213,142700,14498460,15710,15710,15710,15710,0
|
|
20240213,142600,14498460,15710,15710,15710,15710,0
|
|
20240213,142500,14498460,15710,15710,15710,15710,0
|
|
20240213,142400,14498460,15710,15710,15710,15710,0
|
|
20240213,142300,14498460,15710,15710,15710,15710,1
|
|
20240213,142200,14482750,15700,15700,15700,15700,0
|
|
20240213,142100,14482750,15700,15700,15700,15700,0
|
|
20240213,142000,14482750,15700,15700,15700,15700,0
|
|
20240213,141900,14482750,15700,15700,15700,15700,0
|
|
20240213,141800,14482750,15700,15700,15700,15700,0
|
|
20240213,141700,14482750,15700,15700,15700,15700,0
|
|
20240213,141600,14482750,15700,15700,15700,15700,0
|
|
20240213,141500,14482750,15700,15700,15700,15700,0
|
|
20240213,141400,14482750,15700,15700,15700,15700,0
|
|
20240213,141300,14482750,15700,15700,15700,15700,0
|
|
20240213,141200,14482750,15700,15700,15700,15700,56
|
|
20240213,141100,13603550,15700,15700,15700,15700,0
|
|
20240213,141000,13603550,15700,15700,15700,15700,0
|
|
20240213,140900,13603550,15700,15700,15700,15700,0
|
|
20240213,140800,13603550,15700,15700,15700,15700,0
|
|
20240213,140700,13603550,15700,15700,15700,15700,0
|
|
20240213,140600,13603550,15700,15700,15700,15700,0
|
|
20240213,140500,13603550,15700,15700,15700,15700,0
|
|
20240213,140400,13603550,15700,15700,15700,15700,0
|
|
20240213,140300,13603550,15700,15700,15700,15700,2
|
|
20240213,140200,13572150,15710,15710,15710,15710,0
|
|
20240213,140100,13572150,15710,15710,15710,15710,0
|
|
20240213,140000,13572150,15710,15710,15710,15710,0
|
|
20240213,135900,13572150,15710,15710,15710,15710,2
|
|
20240213,135800,13540730,15710,15710,15710,15710,10
|
|
20240213,135700,13383630,15700,15700,15700,15700,0
|
|
20240213,135600,13383630,15700,15700,15700,15700,0
|
|
20240213,135500,13383630,15700,15700,15700,15700,0
|
|
20240213,135400,13383630,15700,15700,15700,15700,0
|
|
20240213,135300,13383630,15700,15700,15700,15700,0
|
|
20240213,135200,13383630,15700,15700,15700,15700,0
|
|
20240213,135100,13383630,15700,15700,15700,15700,0
|
|
20240213,135000,13383630,15700,15700,15700,15700,0
|
|
20240213,134900,13383630,15700,15700,15700,15700,0
|
|
20240213,134800,13383630,15700,15700,15700,15700,0
|
|
20240213,134700,13383630,15700,15700,15700,15700,0
|
|
20240213,134600,13383630,15700,15700,15700,15700,0
|
|
20240213,134500,13383630,15700,15700,15700,15700,0
|
|
20240213,134400,13383630,15700,15700,15700,15700,0
|
|
20240213,134300,13383630,15700,15700,15700,15700,0
|
|
20240213,134200,13383630,15700,15700,15700,15700,0
|
|
20240213,134100,13383630,15700,15700,15700,15700,0
|
|
20240213,134000,13383630,15700,15700,15700,15700,0
|
|
20240213,133900,13383630,15700,15700,15700,15700,0
|
|
20240213,133800,13383630,15700,15700,15700,15700,0
|
|
20240213,133700,13383630,15700,15700,15700,15700,0
|
|
20240213,133600,13383630,15700,15700,15700,15700,0
|
|
20240213,133500,13383630,15700,15700,15700,15700,0
|
|
20240213,133400,13383630,15700,15700,15700,15700,2
|
|
20240213,133300,13352230,15700,15700,15700,15700,0
|
|
20240213,133200,13352230,15700,15700,15700,15700,100
|
|
20240213,133100,11782230,15700,15700,15700,15700,0
|
|
20240213,133000,11782230,15700,15700,15700,15700,0
|
|
20240213,132900,11782230,15700,15700,15700,15700,0
|
|
20240213,132800,11782230,15700,15700,15700,15700,0
|
|
20240213,132700,11782230,15700,15700,15700,15700,0
|
|
20240213,132600,11782230,15700,15700,15700,15700,0
|
|
20240213,132500,11782230,15700,15700,15700,15700,0
|
|
20240213,132400,11782230,15700,15700,15700,15700,0
|
|
20240213,132300,11782230,15700,15700,15700,15700,0
|
|
20240213,132200,11782230,15700,15700,15700,15700,0
|
|
20240213,132100,11782230,15700,15700,15700,15700,0
|
|
20240213,132000,11782230,15700,15700,15700,15700,0
|
|
20240213,131900,11782230,15700,15700,15700,15700,0
|
|
20240213,131800,11782230,15700,15700,15700,15700,0
|
|
20240213,131700,11782230,15700,15700,15700,15700,0
|
|
20240213,131600,11782230,15700,15700,15700,15700,0
|
|
20240213,131500,11782230,15700,15700,15700,15700,0
|
|
20240213,131400,11782230,15700,15700,15700,15700,0
|
|
20240213,131300,11782230,15700,15700,15700,15700,0
|
|
20240213,131200,11782230,15700,15700,15700,15700,0
|
|
20240213,131100,11782230,15700,15700,15700,15700,0
|
|
20240213,131000,11782230,15700,15700,15700,15700,0
|
|
20240213,130900,11782230,15700,15700,15700,15700,0
|
|
20240213,130800,11782230,15700,15700,15700,15700,0
|
|
20240213,130700,11782230,15700,15700,15700,15700,0
|
|
20240213,130600,11782230,15700,15700,15700,15700,0
|
|
20240213,130500,11782230,15700,15700,15700,15700,0
|
|
20240213,130400,11782230,15700,15700,15700,15700,0
|
|
20240213,130300,11782230,15700,15700,15700,15700,0
|
|
20240213,130200,11782230,15700,15700,15700,15700,0
|
|
20240213,130100,11782230,15700,15700,15700,15700,0
|
|
20240213,130000,11782230,15700,15700,15700,15700,0
|
|
20240213,125900,11782230,15700,15700,15700,15700,0
|
|
20240213,125800,11782230,15700,15700,15700,15700,0
|
|
20240213,125700,11782230,15700,15700,15700,15700,0
|
|
20240213,125600,11782230,15700,15700,15700,15700,0
|
|
20240213,125500,11782230,15700,15700,15700,15700,0
|
|
20240213,125400,11782230,15700,15700,15700,15700,0
|
|
20240213,125300,11782230,15700,15700,15700,15700,0
|
|
20240213,125200,11782230,15700,15700,15700,15700,0
|
|
20240213,125100,11782230,15700,15700,15700,15700,0
|
|
20240213,125000,11782230,15700,15700,15700,15700,0
|
|
20240213,124900,11782230,15700,15700,15700,15700,0
|
|
20240213,124800,11782230,15700,15700,15700,15700,0
|
|
20240213,124700,11782230,15700,15700,15700,15700,3
|
|
20240213,124600,11735130,15710,15710,15710,15710,0
|
|
20240213,124500,11735130,15710,15710,15710,15710,0
|
|
20240213,124400,11735130,15710,15710,15710,15710,0
|
|
20240213,124300,11735130,15710,15710,15710,15710,0
|
|
20240213,124200,11735130,15710,15710,15710,15710,0
|
|
20240213,124100,11735130,15710,15710,15710,15710,5
|
|
20240213,124000,11656580,15700,15700,15700,15700,0
|
|
20240213,123900,11656580,15700,15700,15700,15700,0
|
|
20240213,123800,11656580,15700,15700,15700,15700,0
|
|
20240213,123700,11656580,15700,15700,15700,15700,13
|
|
20240213,123600,11452480,15710,15710,15710,15710,0
|
|
20240213,123500,11452480,15710,15710,15710,15710,0
|
|
20240213,123400,11452480,15710,15710,15710,15710,0
|
|
20240213,123300,11452480,15710,15710,15710,15710,0
|
|
20240213,123200,11452480,15710,15710,15710,15710,0
|
|
20240213,123100,11452480,15710,15710,15710,15710,0
|
|
20240213,123000,11452480,15710,15710,15710,15710,0
|
|
20240213,122900,11452480,15710,15710,15710,15710,0
|
|
20240213,122800,11452480,15710,15710,15710,15710,0
|
|
20240213,122700,11452480,15710,15710,15710,15710,1
|
|
20240213,122600,11436770,15710,15710,15710,15710,0
|
|
20240213,122500,11436770,15710,15710,15710,15710,69
|
|
20240213,122400,10352780,15710,15710,15710,15710,0
|
|
20240213,122300,10352780,15710,15710,15710,15710,0
|
|
20240213,122200,10352780,15710,15710,15710,15710,0
|
|
20240213,122100,10352780,15710,15710,15710,15710,0
|
|
20240213,122000,10352780,15710,15710,15710,15710,0
|
|
20240213,121900,10352780,15710,15710,15710,15710,0
|
|
20240213,121800,10352780,15710,15710,15710,15710,0
|
|
20240213,121700,10352780,15710,15710,15710,15710,0
|
|
20240213,121600,10352780,15710,15710,15710,15710,0
|
|
20240213,121500,10352780,15710,15710,15710,15710,0
|
|
20240213,121400,10352780,15710,15710,15710,15710,0
|
|
20240213,121300,10352780,15710,15710,15710,15710,0
|
|
20240213,121200,10352780,15710,15710,15710,15710,0
|
|
20240213,121100,10352780,15710,15710,15710,15710,0
|
|
20240213,121000,10352780,15710,15710,15710,15710,0
|
|
20240213,120900,10352780,15710,15710,15710,15710,0
|
|
20240213,120800,10352780,15710,15710,15710,15710,0
|
|
20240213,120700,10352780,15710,15710,15710,15710,0
|
|
20240213,120600,10352780,15710,15710,15710,15710,0
|
|
20240213,120500,10352780,15710,15710,15710,15710,0
|
|
20240213,120400,10352780,15710,15710,15710,15710,0
|
|
20240213,120300,10352780,15710,15710,15710,15710,0
|
|
20240213,120200,10352780,15710,15710,15710,15710,0
|
|
20240213,120100,10352780,15710,15710,15710,15710,0
|
|
20240213,120000,10352780,15710,15710,15710,15710,10
|
|
20240213,115900,10195680,15710,15710,15710,15710,0
|
|
20240213,115800,10195680,15710,15710,15710,15710,0
|
|
20240213,115700,10195680,15710,15710,15710,15710,0
|
|
20240213,115600,10195680,15710,15710,15710,15710,0
|
|
20240213,115500,10195680,15710,15710,15710,15710,0
|
|
20240213,115400,10195680,15710,15710,15710,15710,0
|
|
20240213,115300,10195680,15710,15710,15710,15710,0
|
|
20240213,115200,10195680,15710,15710,15710,15710,0
|
|
20240213,115100,10195680,15710,15710,15710,15710,0
|
|
20240213,115000,10195680,15710,15710,15710,15710,0
|
|
20240213,114900,10195680,15710,15710,15710,15710,0
|
|
20240213,114800,10195680,15710,15710,15710,15710,0
|
|
20240213,114700,10195680,15710,15710,15710,15710,0
|
|
20240213,114600,10195680,15710,15710,15710,15710,0
|
|
20240213,114500,10195680,15710,15710,15710,15710,0
|
|
20240213,114400,10195680,15710,15710,15710,15710,0
|
|
20240213,114300,10195680,15710,15710,15710,15710,11
|
|
20240213,114200,10022870,15710,15710,15710,15710,0
|
|
20240213,114100,10022870,15710,15710,15710,15710,0
|
|
20240213,114000,10022870,15710,15710,15710,15710,0
|
|
20240213,113900,10022870,15710,15710,15710,15710,0
|
|
20240213,113800,10022870,15710,15710,15710,15710,0
|
|
20240213,113700,10022870,15710,15710,15710,15710,0
|
|
20240213,113600,10022870,15710,15710,15710,15710,0
|
|
20240213,113500,10022870,15710,15710,15710,15710,0
|
|
20240213,113400,10022870,15710,15710,15710,15710,0
|
|
20240213,113300,10022870,15710,15710,15710,15710,0
|
|
20240213,113200,10022870,15710,15710,15710,15710,0
|
|
20240213,113100,10022870,15710,15710,15710,15710,0
|
|
20240213,113000,10022870,15710,15710,15710,15710,0
|
|
20240213,112900,10022870,15710,15710,15710,15710,0
|
|
20240213,112800,10022870,15710,15710,15710,15710,0
|
|
20240213,112700,10022870,15710,15710,15710,15710,0
|
|
20240213,112600,10022870,15710,15710,15710,15710,0
|
|
20240213,112500,10022870,15710,15710,15710,15710,0
|
|
20240213,112400,10022870,15710,15710,15710,15710,0
|
|
20240213,112300,10022870,15710,15710,15710,15710,0
|
|
20240213,112200,10022870,15710,15710,15710,15710,0
|
|
20240213,112100,10022870,15710,15710,15710,15710,0
|
|
20240213,112000,10022870,15710,15710,15710,15710,0
|
|
20240213,111900,10022870,15710,15710,15710,15710,0
|
|
20240213,111800,10022870,15710,15710,15710,15710,0
|
|
20240213,111700,10022870,15710,15710,15710,15710,0
|
|
20240213,111600,10022870,15710,15710,15710,15710,0
|
|
20240213,111500,10022870,15710,15710,15710,15710,0
|
|
20240213,111400,10022870,15710,15710,15710,15710,1
|
|
20240213,111300,10007160,15700,15700,15700,15700,0
|
|
20240213,111200,10007160,15700,15700,15700,15700,0
|
|
20240213,111100,10007160,15700,15700,15700,15700,0
|
|
20240213,111000,10007160,15700,15700,15700,15700,0
|
|
20240213,110900,10007160,15700,15700,15700,15700,0
|
|
20240213,110800,10007160,15700,15700,15700,15700,0
|
|
20240213,110700,10007160,15700,15700,15700,15700,0
|
|
20240213,110600,10007160,15700,15700,15700,15700,0
|
|
20240213,110500,10007160,15700,15700,15700,15700,0
|
|
20240213,110400,10007160,15700,15700,15700,15700,0
|
|
20240213,110300,10007160,15700,15700,15700,15700,0
|
|
20240213,110200,10007160,15700,15700,15700,15700,0
|
|
20240213,110100,10007160,15700,15700,15700,15700,7
|
|
20240213,110000,9897260,15700,15700,15700,15700,0
|
|
20240213,105900,9897260,15700,15700,15700,15700,0
|
|
20240213,105800,9897260,15700,15700,15700,15700,0
|
|
20240213,105700,9897260,15700,15700,15700,15700,0
|
|
20240213,105600,9897260,15700,15700,15700,15700,0
|
|
20240213,105500,9897260,15700,15700,15700,15700,0
|
|
20240213,105400,9897260,15700,15700,15700,15700,0
|
|
20240213,105300,9897260,15700,15700,15700,15700,0
|
|
20240213,105200,9897260,15700,15700,15700,15700,1
|
|
20240213,105100,9881560,15700,15700,15700,15700,103
|
|
20240213,105000,8264460,15710,15720,15720,15710,30
|
|
20240213,104900,7792910,15710,15710,15710,15710,25
|
|
20240213,104800,7400160,15720,15710,15720,15710,44
|
|
20240213,104700,6708910,15710,15710,15710,15710,0
|
|
20240213,104600,6708910,15710,15710,15710,15710,0
|
|
20240213,104500,6708910,15710,15710,15710,15710,0
|
|
20240213,104400,6708910,15710,15710,15710,15710,0
|
|
20240213,104300,6708910,15710,15710,15710,15710,21
|
|
20240213,104200,6379000,15710,15710,15710,15710,0
|
|
20240213,104100,6379000,15710,15710,15710,15710,0
|
|
20240213,104000,6379000,15710,15710,15710,15710,0
|
|
20240213,103900,6379000,15710,15710,15710,15710,0
|
|
20240213,103800,6379000,15710,15710,15710,15710,0
|
|
20240213,103700,6379000,15710,15710,15710,15710,0
|
|
20240213,103600,6379000,15710,15710,15710,15710,52
|
|
20240213,103500,5562080,15720,15720,15720,15720,0
|
|
20240213,103400,5562080,15720,15720,15720,15720,0
|
|
20240213,103300,5562080,15720,15720,15720,15720,0
|
|
20240213,103200,5562080,15720,15720,15720,15720,0
|
|
20240213,103100,5562080,15720,15720,15720,15720,0
|
|
20240213,103000,5562080,15720,15720,15720,15720,0
|
|
20240213,102900,5562080,15720,15720,15720,15720,0
|
|
20240213,102800,5562080,15720,15720,15720,15720,0
|
|
20240213,102700,5562080,15720,15720,15720,15720,0
|
|
20240213,102600,5562080,15720,15720,15720,15720,0
|
|
20240213,102500,5562080,15720,15720,15720,15720,0
|
|
20240213,102400,5562080,15720,15720,15720,15720,1
|
|
20240213,102300,5546360,15710,15710,15710,15710,0
|
|
20240213,102200,5546360,15710,15710,15710,15710,0
|
|
20240213,102100,5546360,15710,15710,15710,15710,0
|
|
20240213,102000,5546360,15710,15710,15710,15710,0
|
|
20240213,101900,5546360,15710,15710,15710,15710,0
|
|
20240213,101800,5546360,15710,15710,15710,15710,0
|
|
20240213,101700,5546360,15710,15710,15710,15710,0
|
|
20240213,101600,5546360,15710,15710,15710,15710,0
|
|
20240213,101500,5546360,15710,15710,15710,15710,0
|
|
20240213,101400,5546360,15710,15710,15710,15710,0
|
|
20240213,101300,5546360,15710,15710,15710,15710,0
|
|
20240213,101200,5546360,15710,15710,15710,15710,0
|
|
20240213,101100,5546360,15710,15710,15710,15710,0
|
|
20240213,101000,5546360,15710,15710,15710,15710,0
|
|
20240213,100900,5546360,15710,15710,15710,15710,0
|
|
20240213,100800,5546360,15710,15710,15710,15710,0
|
|
20240213,100700,5546360,15710,15710,15710,15710,0
|
|
20240213,100600,5546360,15710,15710,15710,15710,0
|
|
20240213,100500,5546360,15710,15710,15710,15710,0
|
|
20240213,100400,5546360,15710,15710,15710,15710,13
|
|
20240213,100300,5342130,15710,15710,15710,15710,0
|
|
20240213,100200,5342130,15710,15710,15710,15710,0
|
|
20240213,100100,5342130,15710,15710,15710,15710,0
|
|
20240213,100000,5342130,15710,15720,15720,15710,15
|
|
20240213,095900,5106360,15720,15720,15720,15720,38
|
|
20240213,095800,4509000,15710,15710,15710,15710,0
|
|
20240213,095700,4509000,15710,15710,15710,15710,0
|
|
20240213,095600,4509000,15710,15710,15710,15710,33
|
|
20240213,095500,3990570,15700,15710,15710,15700,15
|
|
20240213,095400,3754940,15710,15710,15710,15710,0
|
|
20240213,095300,3754940,15710,15710,15710,15710,12
|
|
20240213,095200,3566420,15710,15710,15710,15710,0
|
|
20240213,095100,3566420,15710,15710,15710,15710,0
|
|
20240213,095000,3566420,15710,15710,15710,15710,0
|
|
20240213,094900,3566420,15710,15710,15710,15710,0
|
|
20240213,094800,3566420,15710,15710,15710,15710,0
|
|
20240213,094700,3566420,15710,15710,15710,15710,0
|
|
20240213,094600,3566420,15710,15710,15710,15710,1
|
|
20240213,094500,3550710,15710,15710,15710,15710,0
|
|
20240213,094400,3550710,15710,15710,15710,15710,2
|
|
20240213,094300,3519290,15700,15700,15700,15700,0
|
|
20240213,094200,3519290,15700,15700,15700,15700,0
|
|
20240213,094100,3519290,15700,15700,15700,15700,0
|
|
20240213,094000,3519290,15700,15700,15700,15700,3
|
|
20240213,093900,3472190,15700,15700,15700,15700,0
|
|
20240213,093800,3472190,15700,15700,15700,15700,75
|
|
20240213,093700,2294690,15700,15700,15700,15700,13
|
|
20240213,093600,2090590,15700,15700,15700,15700,0
|
|
20240213,093500,2090590,15700,15700,15700,15700,0
|
|
20240213,093400,2090590,15700,15710,15710,15700,12
|
|
20240213,093300,1902170,15700,15700,15700,15700,0
|
|
20240213,093200,1902170,15700,15700,15700,15700,10
|
|
20240213,093100,1745170,15700,15700,15700,15700,0
|
|
20240213,093000,1745170,15700,15700,15700,15700,0
|
|
20240213,092900,1745170,15700,15700,15700,15700,0
|
|
20240213,092800,1745170,15700,15700,15700,15700,0
|
|
20240213,092700,1745170,15700,15700,15700,15700,0
|
|
20240213,092600,1745170,15700,15710,15710,15700,90
|
|
20240213,092500,332060,15710,15710,15710,15710,1
|
|
20240213,092400,316350,15720,15720,15720,15720,0
|
|
20240213,092300,316350,15720,15720,15720,15720,0
|
|
20240213,092200,316350,15720,15720,15720,15720,0
|
|
20240213,092100,316350,15720,15720,15720,15720,1
|
|
20240213,092000,300630,15720,15720,15720,15720,1
|
|
20240213,091900,284910,15720,15710,15720,15710,2
|
|
20240213,091800,253480,15720,15870,15870,15720,3
|
|
20240213,091700,206170,15720,15720,15720,15720,0
|
|
20240213,091600,206170,15720,15720,15720,15720,0
|
|
20240213,091500,206170,15720,15850,15850,15720,4
|
|
20240213,091400,142900,15720,15720,15720,15720,0
|
|
20240213,091300,142900,15720,15720,15720,15720,0
|
|
20240213,091200,142900,15720,15720,15720,15720,1
|
|
20240213,091100,127180,15880,15880,15880,15880,0
|
|
20240213,091000,127180,15880,15880,15880,15880,0
|
|
20240213,090900,127180,15880,15880,15880,15880,0
|
|
20240213,090800,127180,15880,15880,15880,15880,0
|
|
20240213,090700,127180,15880,15880,15880,15880,0
|
|
20240213,090600,127180,15880,15880,15880,15880,0
|
|
20240213,090500,127180,15880,15880,15880,15880,0
|
|
20240213,090400,127180,15880,15880,15880,15880,0
|
|
20240213,090300,127180,15880,15880,15880,15880,0
|
|
20240213,090200,127180,15880,15880,15880,15880,1
|
|
20240213,090100,111300,15900,15900,15900,15900,0
|
|
20240213,090000,111300,15900,15900,15900,15900,7
|