606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190300,11004120,15750,15750,15750,15750,70
|
|
20240214,190200,11004120,15750,15750,15750,15750,0
|
|
20240214,190100,11004120,15750,15750,15750,15750,0
|
|
20240214,190000,11004120,15750,15750,15750,15750,0
|
|
20240214,185900,11004120,15750,15750,15750,15750,0
|
|
20240214,185800,11004120,15750,15750,15750,15750,0
|
|
20240214,185700,11004120,15750,15750,15750,15750,0
|
|
20240214,185600,11004120,15750,15750,15750,15750,0
|
|
20240214,185500,11004120,15750,15750,15750,15750,0
|
|
20240214,185400,11004120,15750,15750,15750,15750,0
|
|
20240214,185300,11004120,15750,15750,15750,15750,0
|
|
20240214,185200,11004120,15750,15750,15750,15750,0
|
|
20240214,185100,11004120,15750,15750,15750,15750,0
|
|
20240214,185000,11004120,15750,15750,15750,15750,0
|
|
20240214,184900,11004120,15750,15750,15750,15750,0
|
|
20240214,184800,11004120,15750,15750,15750,15750,0
|
|
20240214,184700,11004120,15750,15750,15750,15750,0
|
|
20240214,184600,11004120,15750,15750,15750,15750,0
|
|
20240214,184500,11004120,15750,15750,15750,15750,0
|
|
20240214,184400,11004120,15750,15750,15750,15750,0
|
|
20240214,184300,11004120,15750,15750,15750,15750,0
|
|
20240214,184200,11004120,15750,15750,15750,15750,0
|
|
20240214,184100,11004120,15750,15750,15750,15750,0
|
|
20240214,184000,11004120,15750,15750,15750,15750,0
|
|
20240214,183900,11004120,15750,15750,15750,15750,0
|
|
20240214,183800,11004120,15750,15750,15750,15750,0
|
|
20240214,183700,11004120,15750,15750,15750,15750,0
|
|
20240214,183600,11004120,15750,15750,15750,15750,0
|
|
20240214,183500,11004120,15750,15750,15750,15750,0
|
|
20240214,183400,11004120,15750,15750,15750,15750,0
|
|
20240214,183300,11004120,15750,15750,15750,15750,70
|
|
20240214,183200,11004120,15750,15750,15750,15750,0
|
|
20240214,183100,11004120,15750,15750,15750,15750,0
|
|
20240214,183000,11004120,15750,15750,15750,15750,0
|
|
20240214,182900,11004120,15750,15750,15750,15750,0
|
|
20240214,182800,11004120,15750,15750,15750,15750,0
|
|
20240214,182700,11004120,15750,15750,15750,15750,0
|
|
20240214,182600,11004120,15750,15750,15750,15750,0
|
|
20240214,182500,11004120,15750,15750,15750,15750,0
|
|
20240214,182400,11004120,15750,15750,15750,15750,0
|
|
20240214,182300,11004120,15750,15750,15750,15750,0
|
|
20240214,182200,11004120,15750,15750,15750,15750,0
|
|
20240214,182100,11004120,15750,15750,15750,15750,0
|
|
20240214,182000,11004120,15750,15750,15750,15750,0
|
|
20240214,181900,11004120,15750,15750,15750,15750,0
|
|
20240214,181800,11004120,15750,15750,15750,15750,0
|
|
20240214,181700,11004120,15750,15750,15750,15750,0
|
|
20240214,181600,11004120,15750,15750,15750,15750,0
|
|
20240214,181500,11004120,15750,15750,15750,15750,0
|
|
20240214,181400,11004120,15750,15750,15750,15750,0
|
|
20240214,181300,11004120,15750,15750,15750,15750,0
|
|
20240214,181200,11004120,15750,15750,15750,15750,0
|
|
20240214,181100,11004120,15750,15750,15750,15750,0
|
|
20240214,181000,11004120,15750,15750,15750,15750,0
|
|
20240214,180900,11004120,15750,15750,15750,15750,0
|
|
20240214,180800,11004120,15750,15750,15750,15750,0
|
|
20240214,180700,11004120,15750,15750,15750,15750,0
|
|
20240214,180600,11004120,15750,15750,15750,15750,0
|
|
20240214,180500,11004120,15750,15750,15750,15750,0
|
|
20240214,180400,11004120,15750,15750,15750,15750,0
|
|
20240214,180300,11004120,15750,15750,15750,15750,70
|
|
20240214,180200,11004120,15750,15750,15750,15750,0
|
|
20240214,180100,11004120,15750,15750,15750,15750,0
|
|
20240214,180000,11004120,15750,15750,15750,15750,0
|
|
20240214,175900,11004120,15750,15750,15750,15750,0
|
|
20240214,175800,11004120,15750,15750,15750,15750,0
|
|
20240214,175700,11004120,15750,15750,15750,15750,0
|
|
20240214,175600,11004120,15750,15750,15750,15750,0
|
|
20240214,175500,11004120,15750,15750,15750,15750,0
|
|
20240214,175400,11004120,15750,15750,15750,15750,0
|
|
20240214,175300,11004120,15750,15750,15750,15750,0
|
|
20240214,175200,11004120,15750,15750,15750,15750,0
|
|
20240214,175100,11004120,15750,15750,15750,15750,0
|
|
20240214,175000,11004120,15750,15750,15750,15750,0
|
|
20240214,174900,11004120,15750,15750,15750,15750,0
|
|
20240214,174800,11004120,15750,15750,15750,15750,0
|
|
20240214,174700,11004120,15750,15750,15750,15750,0
|
|
20240214,174600,11004120,15750,15750,15750,15750,0
|
|
20240214,174500,11004120,15750,15750,15750,15750,0
|
|
20240214,174400,11004120,15750,15750,15750,15750,0
|
|
20240214,174300,11004120,15750,15750,15750,15750,0
|
|
20240214,174200,11004120,15750,15750,15750,15750,0
|
|
20240214,174100,11004120,15750,15750,15750,15750,0
|
|
20240214,174000,11004120,15750,15750,15750,15750,0
|
|
20240214,173900,11004120,15750,15750,15750,15750,0
|
|
20240214,173800,11004120,15750,15750,15750,15750,0
|
|
20240214,173700,11004120,15750,15750,15750,15750,0
|
|
20240214,173600,11004120,15750,15750,15750,15750,0
|
|
20240214,173500,11004120,15750,15750,15750,15750,0
|
|
20240214,173400,11004120,15750,15750,15750,15750,0
|
|
20240214,173300,11004120,15750,15750,15750,15750,70
|
|
20240214,173200,11004120,15750,15750,15750,15750,0
|
|
20240214,173100,11004120,15750,15750,15750,15750,0
|
|
20240214,173000,11004120,15750,15750,15750,15750,0
|
|
20240214,172900,11004120,15750,15750,15750,15750,0
|
|
20240214,172800,11004120,15750,15750,15750,15750,0
|
|
20240214,172700,11004120,15750,15750,15750,15750,0
|
|
20240214,172600,11004120,15750,15750,15750,15750,0
|
|
20240214,172500,11004120,15750,15750,15750,15750,0
|
|
20240214,172400,11004120,15750,15750,15750,15750,0
|
|
20240214,172300,11004120,15750,15750,15750,15750,0
|
|
20240214,172200,11004120,15750,15750,15750,15750,0
|
|
20240214,172100,11004120,15750,15750,15750,15750,0
|
|
20240214,172000,11004120,15750,15750,15750,15750,0
|
|
20240214,171900,11004120,15750,15750,15750,15750,0
|
|
20240214,171800,11004120,15750,15750,15750,15750,0
|
|
20240214,171700,11004120,15750,15750,15750,15750,0
|
|
20240214,171600,11004120,15750,15750,15750,15750,0
|
|
20240214,171500,11004120,15750,15750,15750,15750,0
|
|
20240214,171400,11004120,15750,15750,15750,15750,0
|
|
20240214,171300,11004120,15750,15750,15750,15750,0
|
|
20240214,171200,11004120,15750,15750,15750,15750,0
|
|
20240214,171100,11004120,15750,15750,15750,15750,0
|
|
20240214,171000,11004120,15750,15750,15750,15750,0
|
|
20240214,170900,11004120,15750,15750,15750,15750,0
|
|
20240214,170800,11004120,15750,15750,15750,15750,0
|
|
20240214,170700,11004120,15750,15750,15750,15750,0
|
|
20240214,170600,11004120,15750,15750,15750,15750,0
|
|
20240214,170500,11004120,15750,15750,15750,15750,0
|
|
20240214,170400,11004120,15750,15750,15750,15750,0
|
|
20240214,170300,11004120,15750,15750,15750,15750,70
|
|
20240214,170200,11004120,15750,15750,15750,15750,0
|
|
20240214,170100,11004120,15750,15750,15750,15750,0
|
|
20240214,170000,11004120,15750,15750,15750,15750,0
|
|
20240214,165900,11004120,15750,15750,15750,15750,0
|
|
20240214,165800,11004120,15750,15750,15750,15750,0
|
|
20240214,165700,11004120,15750,15750,15750,15750,0
|
|
20240214,165600,11004120,15750,15750,15750,15750,0
|
|
20240214,165500,11004120,15750,15750,15750,15750,0
|
|
20240214,165400,11004120,15750,15750,15750,15750,0
|
|
20240214,165300,11004120,15750,15750,15750,15750,0
|
|
20240214,165200,11004120,15750,15750,15750,15750,0
|
|
20240214,165100,11004120,15750,15750,15750,15750,0
|
|
20240214,165000,11004120,15750,15750,15750,15750,0
|
|
20240214,164900,11004120,15750,15750,15750,15750,0
|
|
20240214,164800,11004120,15750,15750,15750,15750,0
|
|
20240214,164700,11004120,15750,15750,15750,15750,0
|
|
20240214,164600,11004120,15750,15750,15750,15750,0
|
|
20240214,164500,11004120,15750,15750,15750,15750,0
|
|
20240214,164400,11004120,15750,15750,15750,15750,0
|
|
20240214,164300,11004120,15750,15750,15750,15750,0
|
|
20240214,164200,11004120,15750,15750,15750,15750,0
|
|
20240214,164100,11004120,15750,15750,15750,15750,0
|
|
20240214,164000,11004120,15750,15750,15750,15750,0
|
|
20240214,163900,11004120,15750,15750,15750,15750,0
|
|
20240214,163800,11004120,15750,15750,15750,15750,0
|
|
20240214,163700,11004120,15750,15750,15750,15750,0
|
|
20240214,163600,11004120,15750,15750,15750,15750,0
|
|
20240214,163500,11004120,15750,15750,15750,15750,0
|
|
20240214,163400,11004120,15750,15750,15750,15750,0
|
|
20240214,163300,11004120,15750,15750,15750,15750,70
|
|
20240214,163200,11004120,15750,15750,15750,15750,0
|
|
20240214,163100,11004120,15750,15750,15750,15750,0
|
|
20240214,163000,11004120,15750,15750,15750,15750,0
|
|
20240214,162900,11004120,15750,15750,15750,15750,0
|
|
20240214,162800,11004120,15750,15750,15750,15750,0
|
|
20240214,162700,11004120,15750,15750,15750,15750,0
|
|
20240214,162600,11004120,15750,15750,15750,15750,0
|
|
20240214,162500,11004120,15750,15750,15750,15750,0
|
|
20240214,162400,11004120,15750,15750,15750,15750,0
|
|
20240214,162300,11004120,15750,15750,15750,15750,0
|
|
20240214,162200,11004120,15750,15750,15750,15750,0
|
|
20240214,162100,11004120,15750,15750,15750,15750,0
|
|
20240214,162000,11004120,15750,15750,15750,15750,0
|
|
20240214,161900,11004120,15750,15750,15750,15750,0
|
|
20240214,161800,11004120,15750,15750,15750,15750,0
|
|
20240214,161700,11004120,15750,15750,15750,15750,0
|
|
20240214,161600,11004120,15750,15750,15750,15750,0
|
|
20240214,161500,11004120,15750,15750,15750,15750,0
|
|
20240214,161400,11004120,15750,15750,15750,15750,0
|
|
20240214,161300,11004120,15750,15750,15750,15750,0
|
|
20240214,161200,11004120,15750,15750,15750,15750,0
|
|
20240214,161100,11004120,15750,15750,15750,15750,0
|
|
20240214,161000,11004120,15750,15750,15750,15750,0
|
|
20240214,160900,11004120,15750,15750,15750,15750,0
|
|
20240214,160800,11004120,15750,15750,15750,15750,0
|
|
20240214,160700,11004120,15750,15750,15750,15750,0
|
|
20240214,160600,11004120,15750,15750,15750,15750,0
|
|
20240214,160500,11004120,15750,15750,15750,15750,0
|
|
20240214,160400,11004120,15750,15750,15750,15750,0
|
|
20240214,160300,11004120,15750,15750,15750,15750,70
|
|
20240214,160200,11004120,15750,15750,15750,15750,0
|
|
20240214,160100,11004120,15750,15750,15750,15750,0
|
|
20240214,160000,11004120,15750,15750,15750,15750,0
|
|
20240214,155900,11004120,15750,15750,15750,15750,0
|
|
20240214,155800,11004120,15750,15750,15750,15750,0
|
|
20240214,155700,11004120,15750,15750,15750,15750,0
|
|
20240214,155600,11004120,15750,15750,15750,15750,0
|
|
20240214,155500,11004120,15750,15750,15750,15750,0
|
|
20240214,155400,11004120,15750,15750,15750,15750,0
|
|
20240214,155300,11004120,15750,15750,15750,15750,0
|
|
20240214,155200,11004120,15750,15750,15750,15750,0
|
|
20240214,155100,11004120,15750,15750,15750,15750,0
|
|
20240214,155000,11004120,15750,15750,15750,15750,0
|
|
20240214,154900,11004120,15750,15750,15750,15750,0
|
|
20240214,154800,11004120,15750,15750,15750,15750,0
|
|
20240214,154700,11004120,15750,15750,15750,15750,0
|
|
20240214,154600,11004120,15750,15750,15750,15750,0
|
|
20240214,154500,11004120,15750,15750,15750,15750,0
|
|
20240214,154400,11004120,15750,15750,15750,15750,0
|
|
20240214,154300,11004120,15750,15750,15750,15750,0
|
|
20240214,154200,11004120,15750,15750,15750,15750,0
|
|
20240214,154100,11004120,15750,15750,15750,15750,0
|
|
20240214,154000,11004120,15750,15750,15750,15750,0
|
|
20240214,153900,11004120,15750,15750,15750,15750,0
|
|
20240214,153800,11004120,15750,15750,15750,15750,0
|
|
20240214,153700,11004120,15750,15750,15750,15750,0
|
|
20240214,153600,11004120,15750,15750,15750,15750,0
|
|
20240214,153500,11004120,15750,15750,15750,15750,0
|
|
20240214,153400,11004120,15750,15750,15750,15750,0
|
|
20240214,153300,11004120,15750,15750,15750,15750,70
|
|
20240214,153200,11004120,15750,15750,15750,15750,0
|
|
20240214,153100,11004120,15750,15750,15750,15750,0
|
|
20240214,153000,11004120,15750,15750,15750,15750,70
|
|
20240214,152900,9901620,15780,15780,15780,15780,0
|
|
20240214,152800,9901620,15780,15780,15780,15780,0
|
|
20240214,152700,9901620,15780,15780,15780,15780,0
|
|
20240214,152600,9901620,15780,15780,15780,15780,0
|
|
20240214,152500,9901620,15780,15780,15780,15780,0
|
|
20240214,152400,9901620,15780,15780,15780,15780,0
|
|
20240214,152300,9901620,15780,15780,15780,15780,0
|
|
20240214,152200,9901620,15780,15780,15780,15780,0
|
|
20240214,152100,9901620,15780,15780,15780,15780,0
|
|
20240214,152000,9901620,15780,15780,15780,15780,0
|
|
20240214,151900,9901620,15780,15780,15780,15780,1
|
|
20240214,151800,9885840,15780,15780,15780,15780,0
|
|
20240214,151700,9885840,15780,15780,15780,15780,0
|
|
20240214,151600,9885840,15780,15780,15780,15780,0
|
|
20240214,151500,9885840,15780,15780,15780,15780,0
|
|
20240214,151400,9885840,15780,15780,15780,15780,0
|
|
20240214,151300,9885840,15780,15780,15780,15780,0
|
|
20240214,151200,9885840,15780,15780,15780,15780,0
|
|
20240214,151100,9885840,15780,15780,15780,15780,0
|
|
20240214,151000,9885840,15780,15780,15780,15780,0
|
|
20240214,150900,9885840,15780,15780,15780,15780,13
|
|
20240214,150800,9680700,15790,15790,15790,15790,0
|
|
20240214,150700,9680700,15790,15790,15790,15790,0
|
|
20240214,150600,9680700,15790,15790,15790,15790,0
|
|
20240214,150500,9680700,15790,15790,15790,15790,1
|
|
20240214,150400,9664910,15780,15780,15780,15780,54
|
|
20240214,150300,8812790,15780,15780,15780,15780,0
|
|
20240214,150200,8812790,15780,15780,15780,15780,0
|
|
20240214,150100,8812790,15780,15780,15780,15780,0
|
|
20240214,150000,8812790,15780,15780,15780,15780,0
|
|
20240214,145900,8812790,15780,15780,15780,15780,0
|
|
20240214,145800,8812790,15780,15780,15780,15780,0
|
|
20240214,145700,8812790,15780,15780,15780,15780,28
|
|
20240214,145600,8370950,15780,15780,15780,15780,0
|
|
20240214,145500,8370950,15780,15780,15780,15780,0
|
|
20240214,145400,8370950,15780,15780,15780,15780,31
|
|
20240214,145300,7881770,15770,15770,15770,15770,0
|
|
20240214,145200,7881770,15770,15770,15770,15770,0
|
|
20240214,145100,7881770,15770,15770,15770,15770,4
|
|
20240214,145000,7818690,15740,15740,15740,15740,0
|
|
20240214,144900,7818690,15740,15740,15740,15740,0
|
|
20240214,144800,7818690,15740,15740,15740,15740,0
|
|
20240214,144700,7818690,15740,15740,15740,15740,0
|
|
20240214,144600,7818690,15740,15740,15740,15740,0
|
|
20240214,144500,7818690,15740,15740,15740,15740,0
|
|
20240214,144400,7818690,15740,15740,15740,15740,11
|
|
20240214,144300,7645550,15730,15730,15730,15730,0
|
|
20240214,144200,7645550,15730,15730,15730,15730,0
|
|
20240214,144100,7645550,15730,15730,15730,15730,0
|
|
20240214,144000,7645550,15730,15730,15730,15730,0
|
|
20240214,143900,7645550,15730,15730,15730,15730,0
|
|
20240214,143800,7645550,15730,15730,15730,15730,1
|
|
20240214,143700,7629820,15770,15770,15770,15770,0
|
|
20240214,143600,7629820,15770,15770,15770,15770,0
|
|
20240214,143500,7629820,15770,15770,15770,15770,0
|
|
20240214,143400,7629820,15770,15770,15770,15770,0
|
|
20240214,143300,7629820,15770,15770,15770,15770,0
|
|
20240214,143200,7629820,15770,15770,15770,15770,0
|
|
20240214,143100,7629820,15770,15770,15770,15770,0
|
|
20240214,143000,7629820,15770,15770,15770,15770,0
|
|
20240214,142900,7629820,15770,15770,15770,15770,0
|
|
20240214,142800,7629820,15770,15770,15770,15770,0
|
|
20240214,142700,7629820,15770,15770,15770,15770,0
|
|
20240214,142600,7629820,15770,15770,15770,15770,0
|
|
20240214,142500,7629820,15770,15770,15770,15770,0
|
|
20240214,142400,7629820,15770,15770,15770,15770,0
|
|
20240214,142300,7629820,15770,15770,15770,15770,0
|
|
20240214,142200,7629820,15770,15770,15770,15770,0
|
|
20240214,142100,7629820,15770,15770,15770,15770,0
|
|
20240214,142000,7629820,15770,15770,15770,15770,0
|
|
20240214,141900,7629820,15770,15770,15770,15770,0
|
|
20240214,141800,7629820,15770,15770,15770,15770,0
|
|
20240214,141700,7629820,15770,15770,15770,15770,0
|
|
20240214,141600,7629820,15770,15770,15770,15770,0
|
|
20240214,141500,7629820,15770,15770,15770,15770,0
|
|
20240214,141400,7629820,15770,15770,15770,15770,0
|
|
20240214,141300,7629820,15770,15770,15770,15770,0
|
|
20240214,141200,7629820,15770,15770,15770,15770,0
|
|
20240214,141100,7629820,15770,15770,15770,15770,0
|
|
20240214,141000,7629820,15770,15770,15770,15770,0
|
|
20240214,140900,7629820,15770,15770,15770,15770,0
|
|
20240214,140800,7629820,15770,15770,15770,15770,0
|
|
20240214,140700,7629820,15770,15770,15770,15770,0
|
|
20240214,140600,7629820,15770,15770,15770,15770,0
|
|
20240214,140500,7629820,15770,15770,15770,15770,0
|
|
20240214,140400,7629820,15770,15770,15770,15770,0
|
|
20240214,140300,7629820,15770,15770,15770,15770,0
|
|
20240214,140200,7629820,15770,15770,15770,15770,0
|
|
20240214,140100,7629820,15770,15770,15770,15770,0
|
|
20240214,140000,7629820,15770,15770,15770,15770,0
|
|
20240214,135900,7629820,15770,15770,15770,15770,0
|
|
20240214,135800,7629820,15770,15770,15770,15770,0
|
|
20240214,135700,7629820,15770,15770,15770,15770,0
|
|
20240214,135600,7629820,15770,15770,15770,15770,0
|
|
20240214,135500,7629820,15770,15770,15770,15770,0
|
|
20240214,135400,7629820,15770,15770,15770,15770,0
|
|
20240214,135300,7629820,15770,15770,15770,15770,0
|
|
20240214,135200,7629820,15770,15770,15770,15770,0
|
|
20240214,135100,7629820,15770,15770,15770,15770,0
|
|
20240214,135000,7629820,15770,15770,15770,15770,0
|
|
20240214,134900,7629820,15770,15770,15770,15770,0
|
|
20240214,134800,7629820,15770,15770,15770,15770,0
|
|
20240214,134700,7629820,15770,15770,15770,15770,0
|
|
20240214,134600,7629820,15770,15770,15770,15770,0
|
|
20240214,134500,7629820,15770,15770,15770,15770,0
|
|
20240214,134400,7629820,15770,15770,15770,15770,0
|
|
20240214,134300,7629820,15770,15770,15770,15770,0
|
|
20240214,134200,7629820,15770,15770,15770,15770,1
|
|
20240214,134100,7614050,15780,15780,15780,15780,0
|
|
20240214,134000,7614050,15780,15780,15780,15780,0
|
|
20240214,133900,7614050,15780,15780,15780,15780,0
|
|
20240214,133800,7614050,15780,15780,15780,15780,0
|
|
20240214,133700,7614050,15780,15780,15780,15780,0
|
|
20240214,133600,7614050,15780,15780,15780,15780,0
|
|
20240214,133500,7614050,15780,15780,15780,15780,0
|
|
20240214,133400,7614050,15780,15780,15780,15780,0
|
|
20240214,133300,7614050,15780,15780,15780,15780,0
|
|
20240214,133200,7614050,15780,15780,15780,15780,0
|
|
20240214,133100,7614050,15780,15780,15780,15780,0
|
|
20240214,133000,7614050,15780,15780,15780,15780,0
|
|
20240214,132900,7614050,15780,15780,15780,15780,0
|
|
20240214,132800,7614050,15780,15780,15780,15780,0
|
|
20240214,132700,7614050,15780,15780,15780,15780,0
|
|
20240214,132600,7614050,15780,15780,15780,15780,0
|
|
20240214,132500,7614050,15780,15780,15780,15780,0
|
|
20240214,132400,7614050,15780,15780,15780,15780,3
|
|
20240214,132300,7566710,15780,15780,15780,15780,0
|
|
20240214,132200,7566710,15780,15780,15780,15780,0
|
|
20240214,132100,7566710,15780,15780,15780,15780,0
|
|
20240214,132000,7566710,15780,15780,15780,15780,1
|
|
20240214,131900,7550930,15780,15780,15780,15780,1
|
|
20240214,131800,7535150,15720,15720,15720,15720,0
|
|
20240214,131700,7535150,15720,15720,15720,15720,0
|
|
20240214,131600,7535150,15720,15720,15720,15720,0
|
|
20240214,131500,7535150,15720,15720,15720,15720,0
|
|
20240214,131400,7535150,15720,15720,15720,15720,0
|
|
20240214,131300,7535150,15720,15720,15720,15720,0
|
|
20240214,131200,7535150,15720,15720,15720,15720,0
|
|
20240214,131100,7535150,15720,15720,15720,15720,0
|
|
20240214,131000,7535150,15720,15720,15720,15720,0
|
|
20240214,130900,7535150,15720,15720,15720,15720,0
|
|
20240214,130800,7535150,15720,15720,15720,15720,0
|
|
20240214,130700,7535150,15720,15720,15720,15720,0
|
|
20240214,130600,7535150,15720,15720,15720,15720,0
|
|
20240214,130500,7535150,15720,15720,15720,15720,0
|
|
20240214,130400,7535150,15720,15720,15720,15720,0
|
|
20240214,130300,7535150,15720,15720,15720,15720,0
|
|
20240214,130200,7535150,15720,15720,15720,15720,0
|
|
20240214,130100,7535150,15720,15720,15720,15720,0
|
|
20240214,130000,7535150,15720,15720,15720,15720,0
|
|
20240214,125900,7535150,15720,15720,15720,15720,0
|
|
20240214,125800,7535150,15720,15720,15720,15720,18
|
|
20240214,125700,7252190,15720,15720,15720,15720,0
|
|
20240214,125600,7252190,15720,15720,15720,15720,0
|
|
20240214,125500,7252190,15720,15720,15720,15720,0
|
|
20240214,125400,7252190,15720,15720,15720,15720,0
|
|
20240214,125300,7252190,15720,15720,15720,15720,0
|
|
20240214,125200,7252190,15720,15720,15720,15720,0
|
|
20240214,125100,7252190,15720,15720,15720,15720,0
|
|
20240214,125000,7252190,15720,15720,15720,15720,0
|
|
20240214,124900,7252190,15720,15720,15720,15720,0
|
|
20240214,124800,7252190,15720,15720,15720,15720,0
|
|
20240214,124700,7252190,15720,15720,15720,15720,0
|
|
20240214,124600,7252190,15720,15720,15720,15720,0
|
|
20240214,124500,7252190,15720,15720,15720,15720,0
|
|
20240214,124400,7252190,15720,15720,15720,15720,0
|
|
20240214,124300,7252190,15720,15720,15720,15720,0
|
|
20240214,124200,7252190,15720,15720,15720,15720,0
|
|
20240214,124100,7252190,15720,15720,15720,15720,0
|
|
20240214,124000,7252190,15720,15720,15720,15720,10
|
|
20240214,123900,7094990,15780,15770,15780,15770,10
|
|
20240214,123800,6937200,15770,15770,15770,15770,0
|
|
20240214,123700,6937200,15770,15770,15770,15770,0
|
|
20240214,123600,6937200,15770,15770,15770,15770,0
|
|
20240214,123500,6937200,15770,15770,15770,15770,0
|
|
20240214,123400,6937200,15770,15770,15770,15770,0
|
|
20240214,123300,6937200,15770,15770,15770,15770,0
|
|
20240214,123200,6937200,15770,15770,15770,15770,0
|
|
20240214,123100,6937200,15770,15770,15770,15770,0
|
|
20240214,123000,6937200,15770,15770,15770,15770,0
|
|
20240214,122900,6937200,15770,15770,15770,15770,0
|
|
20240214,122800,6937200,15770,15770,15770,15770,0
|
|
20240214,122700,6937200,15770,15770,15770,15770,0
|
|
20240214,122600,6937200,15770,15770,15770,15770,39
|
|
20240214,122500,6322170,15780,15780,15780,15780,0
|
|
20240214,122400,6322170,15780,15780,15780,15780,0
|
|
20240214,122300,6322170,15780,15780,15780,15780,0
|
|
20240214,122200,6322170,15780,15780,15780,15780,0
|
|
20240214,122100,6322170,15780,15780,15780,15780,0
|
|
20240214,122000,6322170,15780,15780,15780,15780,0
|
|
20240214,121900,6322170,15780,15780,15780,15780,0
|
|
20240214,121800,6322170,15780,15780,15780,15780,0
|
|
20240214,121700,6322170,15780,15780,15780,15780,0
|
|
20240214,121600,6322170,15780,15780,15780,15780,0
|
|
20240214,121500,6322170,15780,15780,15780,15780,0
|
|
20240214,121400,6322170,15780,15780,15780,15780,0
|
|
20240214,121300,6322170,15780,15780,15780,15780,0
|
|
20240214,121200,6322170,15780,15780,15780,15780,0
|
|
20240214,121100,6322170,15780,15780,15780,15780,0
|
|
20240214,121000,6322170,15780,15780,15780,15780,0
|
|
20240214,120900,6322170,15780,15780,15780,15780,0
|
|
20240214,120800,6322170,15780,15780,15780,15780,0
|
|
20240214,120700,6322170,15780,15780,15780,15780,0
|
|
20240214,120600,6322170,15780,15780,15780,15780,0
|
|
20240214,120500,6322170,15780,15780,15780,15780,0
|
|
20240214,120400,6322170,15780,15780,15780,15780,0
|
|
20240214,120300,6322170,15780,15780,15780,15780,0
|
|
20240214,120200,6322170,15780,15780,15780,15780,0
|
|
20240214,120100,6322170,15780,15780,15780,15780,0
|
|
20240214,120000,6322170,15780,15780,15780,15780,0
|
|
20240214,115900,6322170,15780,15780,15780,15780,0
|
|
20240214,115800,6322170,15780,15780,15780,15780,0
|
|
20240214,115700,6322170,15780,15780,15780,15780,0
|
|
20240214,115600,6322170,15780,15780,15780,15780,0
|
|
20240214,115500,6322170,15780,15780,15780,15780,0
|
|
20240214,115400,6322170,15780,15780,15780,15780,0
|
|
20240214,115300,6322170,15780,15780,15780,15780,0
|
|
20240214,115200,6322170,15780,15780,15780,15780,0
|
|
20240214,115100,6322170,15780,15780,15780,15780,0
|
|
20240214,115000,6322170,15780,15780,15780,15780,0
|
|
20240214,114900,6322170,15780,15780,15780,15780,0
|
|
20240214,114800,6322170,15780,15780,15780,15780,0
|
|
20240214,114700,6322170,15780,15780,15780,15780,0
|
|
20240214,114600,6322170,15780,15780,15780,15780,0
|
|
20240214,114500,6322170,15780,15780,15780,15780,0
|
|
20240214,114400,6322170,15780,15780,15780,15780,0
|
|
20240214,114300,6322170,15780,15780,15780,15780,21
|
|
20240214,114200,5990790,15780,15780,15780,15780,0
|
|
20240214,114100,5990790,15780,15780,15780,15780,0
|
|
20240214,114000,5990790,15780,15780,15780,15780,0
|
|
20240214,113900,5990790,15780,15780,15780,15780,0
|
|
20240214,113800,5990790,15780,15780,15780,15780,0
|
|
20240214,113700,5990790,15780,15780,15780,15780,3
|
|
20240214,113600,5943450,15780,15780,15780,15780,0
|
|
20240214,113500,5943450,15780,15780,15780,15780,0
|
|
20240214,113400,5943450,15780,15780,15780,15780,0
|
|
20240214,113300,5943450,15780,15780,15780,15780,0
|
|
20240214,113200,5943450,15780,15780,15780,15780,0
|
|
20240214,113100,5943450,15780,15780,15780,15780,0
|
|
20240214,113000,5943450,15780,15780,15780,15780,0
|
|
20240214,112900,5943450,15780,15780,15780,15780,0
|
|
20240214,112800,5943450,15780,15780,15780,15780,0
|
|
20240214,112700,5943450,15780,15780,15780,15780,0
|
|
20240214,112600,5943450,15780,15780,15780,15780,0
|
|
20240214,112500,5943450,15780,15780,15780,15780,0
|
|
20240214,112400,5943450,15780,15780,15780,15780,0
|
|
20240214,112300,5943450,15780,15780,15780,15780,0
|
|
20240214,112200,5943450,15780,15780,15780,15780,0
|
|
20240214,112100,5943450,15780,15780,15780,15780,0
|
|
20240214,112000,5943450,15780,15780,15780,15780,0
|
|
20240214,111900,5943450,15780,15780,15780,15780,0
|
|
20240214,111800,5943450,15780,15780,15780,15780,0
|
|
20240214,111700,5943450,15780,15780,15780,15780,0
|
|
20240214,111600,5943450,15780,15780,15780,15780,0
|
|
20240214,111500,5943450,15780,15780,15780,15780,0
|
|
20240214,111400,5943450,15780,15780,15780,15780,0
|
|
20240214,111300,5943450,15780,15780,15780,15780,1
|
|
20240214,111200,5927670,15710,15710,15710,15710,0
|
|
20240214,111100,5927670,15710,15710,15710,15710,0
|
|
20240214,111000,5927670,15710,15710,15710,15710,0
|
|
20240214,110900,5927670,15710,15710,15710,15710,0
|
|
20240214,110800,5927670,15710,15710,15710,15710,0
|
|
20240214,110700,5927670,15710,15710,15710,15710,0
|
|
20240214,110600,5927670,15710,15710,15710,15710,0
|
|
20240214,110500,5927670,15710,15710,15710,15710,0
|
|
20240214,110400,5927670,15710,15710,15710,15710,0
|
|
20240214,110300,5927670,15710,15710,15710,15710,0
|
|
20240214,110200,5927670,15710,15710,15710,15710,0
|
|
20240214,110100,5927670,15710,15710,15710,15710,0
|
|
20240214,110000,5927670,15710,15710,15710,15710,0
|
|
20240214,105900,5927670,15710,15710,15710,15710,0
|
|
20240214,105800,5927670,15710,15710,15710,15710,0
|
|
20240214,105700,5927670,15710,15710,15710,15710,0
|
|
20240214,105600,5927670,15710,15710,15710,15710,0
|
|
20240214,105500,5927670,15710,15710,15710,15710,0
|
|
20240214,105400,5927670,15710,15710,15710,15710,0
|
|
20240214,105300,5927670,15710,15710,15710,15710,0
|
|
20240214,105200,5927670,15710,15710,15710,15710,0
|
|
20240214,105100,5927670,15710,15710,15710,15710,0
|
|
20240214,105000,5927670,15710,15710,15710,15710,0
|
|
20240214,104900,5927670,15710,15710,15710,15710,0
|
|
20240214,104800,5927670,15710,15710,15710,15710,0
|
|
20240214,104700,5927670,15710,15710,15710,15710,0
|
|
20240214,104600,5927670,15710,15710,15710,15710,0
|
|
20240214,104500,5927670,15710,15710,15710,15710,7
|
|
20240214,104400,5817700,15720,15720,15720,15720,50
|
|
20240214,104300,5031700,15780,15780,15780,15780,0
|
|
20240214,104200,5031700,15780,15780,15780,15780,0
|
|
20240214,104100,5031700,15780,15780,15780,15780,0
|
|
20240214,104000,5031700,15780,15780,15780,15780,0
|
|
20240214,103900,5031700,15780,15780,15780,15780,0
|
|
20240214,103800,5031700,15780,15780,15780,15780,0
|
|
20240214,103700,5031700,15780,15780,15780,15780,0
|
|
20240214,103600,5031700,15780,15780,15780,15780,0
|
|
20240214,103500,5031700,15780,15780,15780,15780,0
|
|
20240214,103400,5031700,15780,15780,15780,15780,0
|
|
20240214,103300,5031700,15780,15780,15780,15780,0
|
|
20240214,103200,5031700,15780,15780,15780,15780,0
|
|
20240214,103100,5031700,15780,15780,15780,15780,0
|
|
20240214,103000,5031700,15780,15780,15780,15780,0
|
|
20240214,102900,5031700,15780,15780,15780,15780,0
|
|
20240214,102800,5031700,15780,15780,15780,15780,0
|
|
20240214,102700,5031700,15780,15780,15780,15780,23
|
|
20240214,102600,4668760,15780,15780,15780,15780,0
|
|
20240214,102500,4668760,15780,15780,15780,15780,0
|
|
20240214,102400,4668760,15780,15790,15790,15780,6
|
|
20240214,102300,4574030,15790,15790,15790,15790,0
|
|
20240214,102200,4574030,15790,15790,15790,15790,0
|
|
20240214,102100,4574030,15790,15790,15790,15790,0
|
|
20240214,102000,4574030,15790,15790,15790,15790,0
|
|
20240214,101900,4574030,15790,15790,15790,15790,0
|
|
20240214,101800,4574030,15790,15790,15790,15790,0
|
|
20240214,101700,4574030,15790,15790,15790,15790,0
|
|
20240214,101600,4574030,15790,15790,15790,15790,0
|
|
20240214,101500,4574030,15790,15790,15790,15790,0
|
|
20240214,101400,4574030,15790,15790,15790,15790,0
|
|
20240214,101300,4574030,15790,15790,15790,15790,0
|
|
20240214,101200,4574030,15790,15790,15790,15790,0
|
|
20240214,101100,4574030,15790,15790,15790,15790,0
|
|
20240214,101000,4574030,15790,15790,15790,15790,0
|
|
20240214,100900,4574030,15790,15790,15790,15790,0
|
|
20240214,100800,4574030,15790,15790,15790,15790,0
|
|
20240214,100700,4574030,15790,15790,15790,15790,0
|
|
20240214,100600,4574030,15790,15790,15790,15790,0
|
|
20240214,100500,4574030,15790,15790,15790,15790,0
|
|
20240214,100400,4574030,15790,15790,15790,15790,0
|
|
20240214,100300,4574030,15790,15790,15790,15790,0
|
|
20240214,100200,4574030,15790,15790,15790,15790,0
|
|
20240214,100100,4574030,15790,15790,15790,15790,0
|
|
20240214,100000,4574030,15790,15790,15790,15790,0
|
|
20240214,095900,4574030,15790,15790,15790,15790,0
|
|
20240214,095800,4574030,15790,15790,15790,15790,0
|
|
20240214,095700,4574030,15790,15790,15790,15790,15
|
|
20240214,095600,4337180,15790,15790,15790,15790,42
|
|
20240214,095500,3674000,15800,15800,15800,15800,0
|
|
20240214,095400,3674000,15800,15800,15800,15800,0
|
|
20240214,095300,3674000,15800,15800,15800,15800,0
|
|
20240214,095200,3674000,15800,15800,15800,15800,0
|
|
20240214,095100,3674000,15800,15800,15800,15800,0
|
|
20240214,095000,3674000,15800,15800,15800,15800,0
|
|
20240214,094900,3674000,15800,15800,15800,15800,0
|
|
20240214,094800,3674000,15800,15800,15800,15800,0
|
|
20240214,094700,3674000,15800,15800,15800,15800,0
|
|
20240214,094600,3674000,15800,15800,15800,15800,0
|
|
20240214,094500,3674000,15800,15800,15800,15800,0
|
|
20240214,094400,3674000,15800,15800,15800,15800,0
|
|
20240214,094300,3674000,15800,15800,15800,15800,0
|
|
20240214,094200,3674000,15800,15800,15800,15800,0
|
|
20240214,094100,3674000,15800,15800,15800,15800,1
|
|
20240214,094000,3658200,15800,15700,15800,15700,2
|
|
20240214,093900,3626700,15700,15700,15700,15700,0
|
|
20240214,093800,3626700,15700,15700,15700,15700,1
|
|
20240214,093700,3611000,15700,15700,15700,15700,0
|
|
20240214,093600,3611000,15700,15700,15700,15700,0
|
|
20240214,093500,3611000,15700,15700,15700,15700,0
|
|
20240214,093400,3611000,15700,15700,15700,15700,0
|
|
20240214,093300,3611000,15700,15700,15700,15700,0
|
|
20240214,093200,3611000,15700,15700,15700,15700,0
|
|
20240214,093100,3611000,15700,15700,15700,15700,0
|
|
20240214,093000,3611000,15700,15700,15700,15700,0
|
|
20240214,092900,3611000,15700,15700,15700,15700,0
|
|
20240214,092800,3611000,15700,15700,15700,15700,100
|
|
20240214,092700,2041000,15700,15700,15700,15700,0
|
|
20240214,092600,2041000,15700,15700,15700,15700,0
|
|
20240214,092500,2041000,15700,15700,15700,15700,0
|
|
20240214,092400,2041000,15700,15700,15700,15700,0
|
|
20240214,092300,2041000,15700,15700,15700,15700,0
|
|
20240214,092200,2041000,15700,15700,15700,15700,0
|
|
20240214,092100,2041000,15700,15700,15700,15700,0
|
|
20240214,092000,2041000,15700,15700,15700,15700,0
|
|
20240214,091900,2041000,15700,15700,15700,15700,0
|
|
20240214,091800,2041000,15700,15700,15700,15700,0
|
|
20240214,091700,2041000,15700,15700,15700,15700,0
|
|
20240214,091600,2041000,15700,15700,15700,15700,0
|
|
20240214,091500,2041000,15700,15700,15700,15700,1
|
|
20240214,091400,2025300,15700,15700,15700,15700,59
|
|
20240214,091300,1099000,15700,15700,15700,15700,0
|
|
20240214,091200,1099000,15700,15700,15700,15700,0
|
|
20240214,091100,1099000,15700,15700,15700,15700,0
|
|
20240214,091000,1099000,15700,15700,15700,15700,0
|
|
20240214,090900,1099000,15700,15700,15700,15700,0
|
|
20240214,090800,1099000,15700,15700,15700,15700,0
|
|
20240214,090700,1099000,15700,15700,15700,15700,51
|
|
20240214,090600,298300,15700,15700,15700,15700,0
|
|
20240214,090500,298300,15700,15700,15700,15700,0
|
|
20240214,090400,298300,15700,15700,15700,15700,0
|
|
20240214,090300,298300,15700,15700,15700,15700,0
|
|
20240214,090200,298300,15700,15700,15700,15700,0
|
|
20240214,090100,298300,15700,15700,15700,15700,18
|
|
20240214,090000,15700,15700,15700,15700,15700,1
|