606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,190300,43036380,15820,15820,15820,15820,131
|
|
20240215,190200,43036380,15820,15820,15820,15820,0
|
|
20240215,190100,43036380,15820,15820,15820,15820,0
|
|
20240215,190000,43036380,15820,15820,15820,15820,0
|
|
20240215,185900,43036380,15820,15820,15820,15820,0
|
|
20240215,185800,43036380,15820,15820,15820,15820,0
|
|
20240215,185700,43036380,15820,15820,15820,15820,0
|
|
20240215,185600,43036380,15820,15820,15820,15820,0
|
|
20240215,185500,43036380,15820,15820,15820,15820,0
|
|
20240215,185400,43036380,15820,15820,15820,15820,0
|
|
20240215,185300,43036380,15820,15820,15820,15820,0
|
|
20240215,185200,43036380,15820,15820,15820,15820,0
|
|
20240215,185100,43036380,15820,15820,15820,15820,0
|
|
20240215,185000,43036380,15820,15820,15820,15820,0
|
|
20240215,184900,43036380,15820,15820,15820,15820,0
|
|
20240215,184800,43036380,15820,15820,15820,15820,0
|
|
20240215,184700,43036380,15820,15820,15820,15820,0
|
|
20240215,184600,43036380,15820,15820,15820,15820,0
|
|
20240215,184500,43036380,15820,15820,15820,15820,0
|
|
20240215,184400,43036380,15820,15820,15820,15820,0
|
|
20240215,184300,43036380,15820,15820,15820,15820,0
|
|
20240215,184200,43036380,15820,15820,15820,15820,0
|
|
20240215,184100,43036380,15820,15820,15820,15820,0
|
|
20240215,184000,43036380,15820,15820,15820,15820,0
|
|
20240215,183900,43036380,15820,15820,15820,15820,0
|
|
20240215,183800,43036380,15820,15820,15820,15820,0
|
|
20240215,183700,43036380,15820,15820,15820,15820,0
|
|
20240215,183600,43036380,15820,15820,15820,15820,0
|
|
20240215,183500,43036380,15820,15820,15820,15820,0
|
|
20240215,183400,43036380,15820,15820,15820,15820,0
|
|
20240215,183300,43036380,15820,15820,15820,15820,131
|
|
20240215,183200,43036380,15820,15820,15820,15820,0
|
|
20240215,183100,43036380,15820,15820,15820,15820,0
|
|
20240215,183000,43036380,15820,15820,15820,15820,0
|
|
20240215,182900,43036380,15820,15820,15820,15820,0
|
|
20240215,182800,43036380,15820,15820,15820,15820,0
|
|
20240215,182700,43036380,15820,15820,15820,15820,0
|
|
20240215,182600,43036380,15820,15820,15820,15820,0
|
|
20240215,182500,43036380,15820,15820,15820,15820,0
|
|
20240215,182400,43036380,15820,15820,15820,15820,0
|
|
20240215,182300,43036380,15820,15820,15820,15820,0
|
|
20240215,182200,43036380,15820,15820,15820,15820,0
|
|
20240215,182100,43036380,15820,15820,15820,15820,0
|
|
20240215,182000,43036380,15820,15820,15820,15820,0
|
|
20240215,181900,43036380,15820,15820,15820,15820,0
|
|
20240215,181800,43036380,15820,15820,15820,15820,0
|
|
20240215,181700,43036380,15820,15820,15820,15820,0
|
|
20240215,181600,43036380,15820,15820,15820,15820,0
|
|
20240215,181500,43036380,15820,15820,15820,15820,0
|
|
20240215,181400,43036380,15820,15820,15820,15820,0
|
|
20240215,181300,43036380,15820,15820,15820,15820,0
|
|
20240215,181200,43036380,15820,15820,15820,15820,0
|
|
20240215,181100,43036380,15820,15820,15820,15820,0
|
|
20240215,181000,43036380,15820,15820,15820,15820,0
|
|
20240215,180900,43036380,15820,15820,15820,15820,0
|
|
20240215,180800,43036380,15820,15820,15820,15820,0
|
|
20240215,180700,43036380,15820,15820,15820,15820,0
|
|
20240215,180600,43036380,15820,15820,15820,15820,0
|
|
20240215,180500,43036380,15820,15820,15820,15820,0
|
|
20240215,180400,43036380,15820,15820,15820,15820,0
|
|
20240215,180300,43036380,15820,15820,15820,15820,131
|
|
20240215,180200,43036380,15820,15820,15820,15820,0
|
|
20240215,180100,43036380,15820,15820,15820,15820,0
|
|
20240215,180000,43036380,15820,15820,15820,15820,0
|
|
20240215,175900,43036380,15820,15820,15820,15820,0
|
|
20240215,175800,43036380,15820,15820,15820,15820,0
|
|
20240215,175700,43036380,15820,15820,15820,15820,0
|
|
20240215,175600,43036380,15820,15820,15820,15820,0
|
|
20240215,175500,43036380,15820,15820,15820,15820,0
|
|
20240215,175400,43036380,15820,15820,15820,15820,0
|
|
20240215,175300,43036380,15820,15820,15820,15820,0
|
|
20240215,175200,43036380,15820,15820,15820,15820,0
|
|
20240215,175100,43036380,15820,15820,15820,15820,0
|
|
20240215,175000,43036380,15820,15820,15820,15820,0
|
|
20240215,174900,43036380,15820,15820,15820,15820,0
|
|
20240215,174800,43036380,15820,15820,15820,15820,0
|
|
20240215,174700,43036380,15820,15820,15820,15820,0
|
|
20240215,174600,43036380,15820,15820,15820,15820,0
|
|
20240215,174500,43036380,15820,15820,15820,15820,0
|
|
20240215,174400,43036380,15820,15820,15820,15820,0
|
|
20240215,174300,43036380,15820,15820,15820,15820,0
|
|
20240215,174200,43036380,15820,15820,15820,15820,0
|
|
20240215,174100,43036380,15820,15820,15820,15820,0
|
|
20240215,174000,43036380,15820,15820,15820,15820,0
|
|
20240215,173900,43036380,15820,15820,15820,15820,0
|
|
20240215,173800,43036380,15820,15820,15820,15820,0
|
|
20240215,173700,43036380,15820,15820,15820,15820,0
|
|
20240215,173600,43036380,15820,15820,15820,15820,0
|
|
20240215,173500,43036380,15820,15820,15820,15820,0
|
|
20240215,173400,43036380,15820,15820,15820,15820,0
|
|
20240215,173300,43036380,15820,15820,15820,15820,131
|
|
20240215,173200,43036380,15820,15820,15820,15820,0
|
|
20240215,173100,43036380,15820,15820,15820,15820,0
|
|
20240215,173000,43036380,15820,15820,15820,15820,0
|
|
20240215,172900,43036380,15820,15820,15820,15820,0
|
|
20240215,172800,43036380,15820,15820,15820,15820,0
|
|
20240215,172700,43036380,15820,15820,15820,15820,0
|
|
20240215,172600,43036380,15820,15820,15820,15820,0
|
|
20240215,172500,43036380,15820,15820,15820,15820,0
|
|
20240215,172400,43036380,15820,15820,15820,15820,0
|
|
20240215,172300,43036380,15820,15820,15820,15820,0
|
|
20240215,172200,43036380,15820,15820,15820,15820,0
|
|
20240215,172100,43036380,15820,15820,15820,15820,0
|
|
20240215,172000,43036380,15820,15820,15820,15820,0
|
|
20240215,171900,43036380,15820,15820,15820,15820,0
|
|
20240215,171800,43036380,15820,15820,15820,15820,0
|
|
20240215,171700,43036380,15820,15820,15820,15820,0
|
|
20240215,171600,43036380,15820,15820,15820,15820,0
|
|
20240215,171500,43036380,15820,15820,15820,15820,0
|
|
20240215,171400,43036380,15820,15820,15820,15820,0
|
|
20240215,171300,43036380,15820,15820,15820,15820,0
|
|
20240215,171200,43036380,15820,15820,15820,15820,0
|
|
20240215,171100,43036380,15820,15820,15820,15820,0
|
|
20240215,171000,43036380,15820,15820,15820,15820,0
|
|
20240215,170900,43036380,15820,15820,15820,15820,0
|
|
20240215,170800,43036380,15820,15820,15820,15820,0
|
|
20240215,170700,43036380,15820,15820,15820,15820,0
|
|
20240215,170600,43036380,15820,15820,15820,15820,0
|
|
20240215,170500,43036380,15820,15820,15820,15820,0
|
|
20240215,170400,43036380,15820,15820,15820,15820,0
|
|
20240215,170300,43036380,15820,15820,15820,15820,131
|
|
20240215,170200,43036380,15820,15820,15820,15820,0
|
|
20240215,170100,43036380,15820,15820,15820,15820,0
|
|
20240215,170000,43036380,15820,15820,15820,15820,0
|
|
20240215,165900,43036380,15820,15820,15820,15820,0
|
|
20240215,165800,43036380,15820,15820,15820,15820,0
|
|
20240215,165700,43036380,15820,15820,15820,15820,0
|
|
20240215,165600,43036380,15820,15820,15820,15820,0
|
|
20240215,165500,43036380,15820,15820,15820,15820,0
|
|
20240215,165400,43036380,15820,15820,15820,15820,0
|
|
20240215,165300,43036380,15820,15820,15820,15820,0
|
|
20240215,165200,43036380,15820,15820,15820,15820,0
|
|
20240215,165100,43036380,15820,15820,15820,15820,0
|
|
20240215,165000,43036380,15820,15820,15820,15820,0
|
|
20240215,164900,43036380,15820,15820,15820,15820,0
|
|
20240215,164800,43036380,15820,15820,15820,15820,0
|
|
20240215,164700,43036380,15820,15820,15820,15820,0
|
|
20240215,164600,43036380,15820,15820,15820,15820,0
|
|
20240215,164500,43036380,15820,15820,15820,15820,0
|
|
20240215,164400,43036380,15820,15820,15820,15820,0
|
|
20240215,164300,43036380,15820,15820,15820,15820,0
|
|
20240215,164200,43036380,15820,15820,15820,15820,0
|
|
20240215,164100,43036380,15820,15820,15820,15820,0
|
|
20240215,164000,43036380,15820,15820,15820,15820,0
|
|
20240215,163900,43036380,15820,15820,15820,15820,0
|
|
20240215,163800,43036380,15820,15820,15820,15820,0
|
|
20240215,163700,43036380,15820,15820,15820,15820,0
|
|
20240215,163600,43036380,15820,15820,15820,15820,0
|
|
20240215,163500,43036380,15820,15820,15820,15820,0
|
|
20240215,163400,43036380,15820,15820,15820,15820,0
|
|
20240215,163300,43036380,15820,15820,15820,15820,131
|
|
20240215,163200,43036380,15820,15820,15820,15820,0
|
|
20240215,163100,43036380,15820,15820,15820,15820,0
|
|
20240215,163000,43036380,15820,15820,15820,15820,0
|
|
20240215,162900,43036380,15820,15820,15820,15820,0
|
|
20240215,162800,43036380,15820,15820,15820,15820,0
|
|
20240215,162700,43036380,15820,15820,15820,15820,0
|
|
20240215,162600,43036380,15820,15820,15820,15820,0
|
|
20240215,162500,43036380,15820,15820,15820,15820,0
|
|
20240215,162400,43036380,15820,15820,15820,15820,0
|
|
20240215,162300,43036380,15820,15820,15820,15820,0
|
|
20240215,162200,43036380,15820,15820,15820,15820,0
|
|
20240215,162100,43036380,15820,15820,15820,15820,0
|
|
20240215,162000,43036380,15820,15820,15820,15820,0
|
|
20240215,161900,43036380,15820,15820,15820,15820,0
|
|
20240215,161800,43036380,15820,15820,15820,15820,0
|
|
20240215,161700,43036380,15820,15820,15820,15820,0
|
|
20240215,161600,43036380,15820,15820,15820,15820,0
|
|
20240215,161500,43036380,15820,15820,15820,15820,0
|
|
20240215,161400,43036380,15820,15820,15820,15820,0
|
|
20240215,161300,43036380,15820,15820,15820,15820,0
|
|
20240215,161200,43036380,15820,15820,15820,15820,0
|
|
20240215,161100,43036380,15820,15820,15820,15820,0
|
|
20240215,161000,43036380,15820,15820,15820,15820,0
|
|
20240215,160900,43036380,15820,15820,15820,15820,0
|
|
20240215,160800,43036380,15820,15820,15820,15820,0
|
|
20240215,160700,43036380,15820,15820,15820,15820,0
|
|
20240215,160600,43036380,15820,15820,15820,15820,0
|
|
20240215,160500,43036380,15820,15820,15820,15820,0
|
|
20240215,160400,43036380,15820,15820,15820,15820,0
|
|
20240215,160300,43036380,15820,15820,15820,15820,131
|
|
20240215,160200,43036380,15820,15820,15820,15820,0
|
|
20240215,160100,43036380,15820,15820,15820,15820,0
|
|
20240215,160000,43036380,15820,15820,15820,15820,0
|
|
20240215,155900,43036380,15820,15820,15820,15820,0
|
|
20240215,155800,43036380,15820,15820,15820,15820,0
|
|
20240215,155700,43036380,15820,15820,15820,15820,0
|
|
20240215,155600,43036380,15820,15820,15820,15820,0
|
|
20240215,155500,43036380,15820,15820,15820,15820,0
|
|
20240215,155400,43036380,15820,15820,15820,15820,0
|
|
20240215,155300,43036380,15820,15820,15820,15820,0
|
|
20240215,155200,43036380,15820,15820,15820,15820,0
|
|
20240215,155100,43036380,15820,15820,15820,15820,0
|
|
20240215,155000,43036380,15820,15820,15820,15820,0
|
|
20240215,154900,43036380,15820,15820,15820,15820,0
|
|
20240215,154800,43036380,15820,15820,15820,15820,0
|
|
20240215,154700,43036380,15820,15820,15820,15820,0
|
|
20240215,154600,43036380,15820,15820,15820,15820,0
|
|
20240215,154500,43036380,15820,15820,15820,15820,0
|
|
20240215,154400,43036380,15820,15820,15820,15820,0
|
|
20240215,154300,43036380,15820,15820,15820,15820,0
|
|
20240215,154200,43036380,15820,15820,15820,15820,0
|
|
20240215,154100,43036380,15820,15820,15820,15820,0
|
|
20240215,154000,43036380,15820,15820,15820,15820,0
|
|
20240215,153900,43036380,15820,15820,15820,15820,0
|
|
20240215,153800,43036380,15820,15820,15820,15820,0
|
|
20240215,153700,43036380,15820,15820,15820,15820,0
|
|
20240215,153600,43036380,15820,15820,15820,15820,0
|
|
20240215,153500,43036380,15820,15820,15820,15820,0
|
|
20240215,153400,43036380,15820,15820,15820,15820,0
|
|
20240215,153300,43036380,15820,15820,15820,15820,131
|
|
20240215,153200,43036380,15820,15820,15820,15820,0
|
|
20240215,153100,43036380,15820,15820,15820,15820,0
|
|
20240215,153000,43036380,15820,15820,15820,15820,131
|
|
20240215,152900,40963960,15800,15800,15800,15800,0
|
|
20240215,152800,40963960,15800,15800,15800,15800,0
|
|
20240215,152700,40963960,15800,15800,15800,15800,0
|
|
20240215,152600,40963960,15800,15800,15800,15800,0
|
|
20240215,152500,40963960,15800,15800,15800,15800,0
|
|
20240215,152400,40963960,15800,15800,15800,15800,0
|
|
20240215,152300,40963960,15800,15800,15800,15800,0
|
|
20240215,152200,40963960,15800,15800,15800,15800,0
|
|
20240215,152100,40963960,15800,15800,15800,15800,0
|
|
20240215,152000,40963960,15800,15800,15800,15800,0
|
|
20240215,151900,40963960,15800,15800,15800,15800,0
|
|
20240215,151800,40963960,15800,15800,15800,15800,0
|
|
20240215,151700,40963960,15800,15800,15800,15800,0
|
|
20240215,151600,40963960,15800,15800,15800,15800,8
|
|
20240215,151500,40837560,15790,15790,15790,15790,0
|
|
20240215,151400,40837560,15790,15790,15790,15790,0
|
|
20240215,151300,40837560,15790,15790,15790,15790,0
|
|
20240215,151200,40837560,15790,15790,15790,15790,0
|
|
20240215,151100,40837560,15790,15790,15790,15790,0
|
|
20240215,151000,40837560,15790,15790,15790,15790,0
|
|
20240215,150900,40837560,15790,15800,15800,15790,14
|
|
20240215,150800,40616390,15800,15800,15800,15800,0
|
|
20240215,150700,40616390,15800,15800,15800,15800,0
|
|
20240215,150600,40616390,15800,15800,15800,15800,0
|
|
20240215,150500,40616390,15800,15810,15810,15800,5
|
|
20240215,150400,40537370,15820,15820,15820,15820,0
|
|
20240215,150300,40537370,15820,15820,15820,15820,0
|
|
20240215,150200,40537370,15820,15820,15820,15820,0
|
|
20240215,150100,40537370,15820,15820,15820,15820,0
|
|
20240215,150000,40537370,15820,15820,15820,15820,0
|
|
20240215,145900,40537370,15820,15820,15820,15820,0
|
|
20240215,145800,40537370,15820,15820,15820,15820,0
|
|
20240215,145700,40537370,15820,15820,15820,15820,0
|
|
20240215,145600,40537370,15820,15820,15820,15820,0
|
|
20240215,145500,40537370,15820,15820,15820,15820,0
|
|
20240215,145400,40537370,15820,15820,15820,15820,0
|
|
20240215,145300,40537370,15820,15820,15820,15820,0
|
|
20240215,145200,40537370,15820,15820,15820,15820,0
|
|
20240215,145100,40537370,15820,15820,15820,15820,0
|
|
20240215,145000,40537370,15820,15820,15820,15820,0
|
|
20240215,144900,40537370,15820,15820,15820,15820,0
|
|
20240215,144800,40537370,15820,15820,15820,15820,0
|
|
20240215,144700,40537370,15820,15820,15820,15820,0
|
|
20240215,144600,40537370,15820,15820,15820,15820,0
|
|
20240215,144500,40537370,15820,15820,15820,15820,0
|
|
20240215,144400,40537370,15820,15820,15820,15820,0
|
|
20240215,144300,40537370,15820,15820,15820,15820,0
|
|
20240215,144200,40537370,15820,15820,15820,15820,0
|
|
20240215,144100,40537370,15820,15820,15820,15820,0
|
|
20240215,144000,40537370,15820,15820,15820,15820,0
|
|
20240215,143900,40537370,15820,15820,15820,15820,0
|
|
20240215,143800,40537370,15820,15820,15820,15820,0
|
|
20240215,143700,40537370,15820,15820,15820,15820,0
|
|
20240215,143600,40537370,15820,15820,15820,15820,0
|
|
20240215,143500,40537370,15820,15820,15820,15820,0
|
|
20240215,143400,40537370,15820,15820,15820,15820,0
|
|
20240215,143300,40537370,15820,15820,15820,15820,0
|
|
20240215,143200,40537370,15820,15820,15820,15820,0
|
|
20240215,143100,40537370,15820,15820,15820,15820,0
|
|
20240215,143000,40537370,15820,15820,15820,15820,0
|
|
20240215,142900,40537370,15820,15820,15820,15820,0
|
|
20240215,142800,40537370,15820,15820,15820,15820,12
|
|
20240215,142700,40347530,15820,15820,15820,15820,0
|
|
20240215,142600,40347530,15820,15820,15820,15820,0
|
|
20240215,142500,40347530,15820,15820,15820,15820,0
|
|
20240215,142400,40347530,15820,15820,15820,15820,0
|
|
20240215,142300,40347530,15820,15820,15820,15820,73
|
|
20240215,142200,39192670,15820,15820,15820,15820,0
|
|
20240215,142100,39192670,15820,15820,15820,15820,1
|
|
20240215,142000,39176850,15820,15820,15820,15820,0
|
|
20240215,141900,39176850,15820,15820,15820,15820,0
|
|
20240215,141800,39176850,15820,15820,15820,15820,2
|
|
20240215,141700,39145210,15820,15820,15820,15820,0
|
|
20240215,141600,39145210,15820,15820,15820,15820,76
|
|
20240215,141500,37942890,15820,15820,15820,15820,228
|
|
20240215,141400,34335930,15820,15820,15820,15820,38
|
|
20240215,141300,33734770,15820,15820,15820,15820,0
|
|
20240215,141200,33734770,15820,15820,15820,15820,0
|
|
20240215,141100,33734770,15820,15820,15820,15820,70
|
|
20240215,141000,32627370,15820,15820,15820,15820,0
|
|
20240215,140900,32627370,15820,15820,15820,15820,0
|
|
20240215,140800,32627370,15820,15820,15820,15820,0
|
|
20240215,140700,32627370,15820,15820,15820,15820,0
|
|
20240215,140600,32627370,15820,15820,15820,15820,10
|
|
20240215,140500,32469170,15820,15820,15820,15820,0
|
|
20240215,140400,32469170,15820,15820,15820,15820,0
|
|
20240215,140300,32469170,15820,15820,15820,15820,6
|
|
20240215,140200,32374250,15820,15820,15820,15820,0
|
|
20240215,140100,32374250,15820,15820,15820,15820,1
|
|
20240215,140000,32358430,15820,15820,15820,15820,0
|
|
20240215,135900,32358430,15820,15820,15820,15820,0
|
|
20240215,135800,32358430,15820,15820,15820,15820,0
|
|
20240215,135700,32358430,15820,15820,15820,15820,0
|
|
20240215,135600,32358430,15820,15820,15820,15820,0
|
|
20240215,135500,32358430,15820,15820,15820,15820,0
|
|
20240215,135400,32358430,15820,15820,15820,15820,0
|
|
20240215,135300,32358430,15820,15820,15820,15820,0
|
|
20240215,135200,32358430,15820,15820,15820,15820,0
|
|
20240215,135100,32358430,15820,15820,15820,15820,0
|
|
20240215,135000,32358430,15820,15820,15820,15820,0
|
|
20240215,134900,32358430,15820,15820,15820,15820,0
|
|
20240215,134800,32358430,15820,15820,15820,15820,0
|
|
20240215,134700,32358430,15820,15820,15820,15820,4
|
|
20240215,134600,32295150,15820,15820,15820,15820,0
|
|
20240215,134500,32295150,15820,15820,15820,15820,0
|
|
20240215,134400,32295150,15820,15820,15820,15820,0
|
|
20240215,134300,32295150,15820,15820,15820,15820,0
|
|
20240215,134200,32295150,15820,15820,15820,15820,0
|
|
20240215,134100,32295150,15820,15820,15820,15820,0
|
|
20240215,134000,32295150,15820,15820,15820,15820,0
|
|
20240215,133900,32295150,15820,15820,15820,15820,0
|
|
20240215,133800,32295150,15820,15820,15820,15820,0
|
|
20240215,133700,32295150,15820,15820,15820,15820,0
|
|
20240215,133600,32295150,15820,15820,15820,15820,0
|
|
20240215,133500,32295150,15820,15820,15820,15820,0
|
|
20240215,133400,32295150,15820,15820,15820,15820,0
|
|
20240215,133300,32295150,15820,15820,15820,15820,0
|
|
20240215,133200,32295150,15820,15820,15820,15820,0
|
|
20240215,133100,32295150,15820,15820,15820,15820,0
|
|
20240215,133000,32295150,15820,15820,15820,15820,0
|
|
20240215,132900,32295150,15820,15820,15820,15820,0
|
|
20240215,132800,32295150,15820,15820,15820,15820,0
|
|
20240215,132700,32295150,15820,15820,15820,15820,0
|
|
20240215,132600,32295150,15820,15820,15820,15820,0
|
|
20240215,132500,32295150,15820,15820,15820,15820,0
|
|
20240215,132400,32295150,15820,15820,15820,15820,0
|
|
20240215,132300,32295150,15820,15820,15820,15820,0
|
|
20240215,132200,32295150,15820,15820,15820,15820,0
|
|
20240215,132100,32295150,15820,15820,15820,15820,0
|
|
20240215,132000,32295150,15820,15820,15820,15820,0
|
|
20240215,131900,32295150,15820,15820,15820,15820,0
|
|
20240215,131800,32295150,15820,15820,15820,15820,0
|
|
20240215,131700,32295150,15820,15820,15820,15820,0
|
|
20240215,131600,32295150,15820,15820,15820,15820,0
|
|
20240215,131500,32295150,15820,15820,15820,15820,0
|
|
20240215,131400,32295150,15820,15820,15820,15820,0
|
|
20240215,131300,32295150,15820,15820,15820,15820,0
|
|
20240215,131200,32295150,15820,15820,15820,15820,20
|
|
20240215,131100,31978750,15840,15840,15840,15840,0
|
|
20240215,131000,31978750,15840,15840,15840,15840,0
|
|
20240215,130900,31978750,15840,15840,15840,15840,0
|
|
20240215,130800,31978750,15840,15840,15840,15840,0
|
|
20240215,130700,31978750,15840,15840,15840,15840,0
|
|
20240215,130600,31978750,15840,15840,15840,15840,0
|
|
20240215,130500,31978750,15840,15840,15840,15840,0
|
|
20240215,130400,31978750,15840,15840,15840,15840,0
|
|
20240215,130300,31978750,15840,15840,15840,15840,0
|
|
20240215,130200,31978750,15840,15840,15840,15840,0
|
|
20240215,130100,31978750,15840,15840,15840,15840,0
|
|
20240215,130000,31978750,15840,15840,15840,15840,0
|
|
20240215,125900,31978750,15840,15840,15840,15840,0
|
|
20240215,125800,31978750,15840,15840,15840,15840,0
|
|
20240215,125700,31978750,15840,15840,15840,15840,0
|
|
20240215,125600,31978750,15840,15840,15840,15840,0
|
|
20240215,125500,31978750,15840,15840,15840,15840,0
|
|
20240215,125400,31978750,15840,15840,15840,15840,0
|
|
20240215,125300,31978750,15840,15840,15840,15840,0
|
|
20240215,125200,31978750,15840,15840,15840,15840,0
|
|
20240215,125100,31978750,15840,15840,15840,15840,0
|
|
20240215,125000,31978750,15840,15840,15840,15840,0
|
|
20240215,124900,31978750,15840,15840,15840,15840,0
|
|
20240215,124800,31978750,15840,15840,15840,15840,0
|
|
20240215,124700,31978750,15840,15840,15840,15840,0
|
|
20240215,124600,31978750,15840,15800,15840,15800,20
|
|
20240215,124500,31662710,15740,15740,15740,15740,0
|
|
20240215,124400,31662710,15740,15740,15740,15740,0
|
|
20240215,124300,31662710,15740,15740,15740,15740,0
|
|
20240215,124200,31662710,15740,15740,15740,15740,0
|
|
20240215,124100,31662710,15740,15740,15740,15740,0
|
|
20240215,124000,31662710,15740,15740,15740,15740,0
|
|
20240215,123900,31662710,15740,15740,15740,15740,0
|
|
20240215,123800,31662710,15740,15740,15740,15740,0
|
|
20240215,123700,31662710,15740,15740,15740,15740,0
|
|
20240215,123600,31662710,15740,15740,15740,15740,0
|
|
20240215,123500,31662710,15740,15740,15740,15740,0
|
|
20240215,123400,31662710,15740,15740,15740,15740,0
|
|
20240215,123300,31662710,15740,15740,15740,15740,0
|
|
20240215,123200,31662710,15740,15740,15740,15740,0
|
|
20240215,123100,31662710,15740,15740,15740,15740,0
|
|
20240215,123000,31662710,15740,15750,15750,15740,124
|
|
20240215,122900,29710740,15740,15740,15740,15740,0
|
|
20240215,122800,29710740,15740,15740,15740,15740,0
|
|
20240215,122700,29710740,15740,15740,15740,15740,0
|
|
20240215,122600,29710740,15740,15740,15740,15740,0
|
|
20240215,122500,29710740,15740,15740,15740,15740,0
|
|
20240215,122400,29710740,15740,15740,15740,15740,0
|
|
20240215,122300,29710740,15740,15740,15740,15740,0
|
|
20240215,122200,29710740,15740,15740,15740,15740,0
|
|
20240215,122100,29710740,15740,15740,15740,15740,0
|
|
20240215,122000,29710740,15740,15740,15740,15740,0
|
|
20240215,121900,29710740,15740,15740,15740,15740,0
|
|
20240215,121800,29710740,15740,15740,15740,15740,0
|
|
20240215,121700,29710740,15740,15740,15740,15740,0
|
|
20240215,121600,29710740,15740,15740,15740,15740,0
|
|
20240215,121500,29710740,15740,15740,15740,15740,0
|
|
20240215,121400,29710740,15740,15740,15740,15740,0
|
|
20240215,121300,29710740,15740,15740,15740,15740,0
|
|
20240215,121200,29710740,15740,15740,15740,15740,0
|
|
20240215,121100,29710740,15740,15740,15740,15740,0
|
|
20240215,121000,29710740,15740,15740,15740,15740,0
|
|
20240215,120900,29710740,15740,15740,15740,15740,0
|
|
20240215,120800,29710740,15740,15740,15740,15740,0
|
|
20240215,120700,29710740,15740,15740,15740,15740,0
|
|
20240215,120600,29710740,15740,15740,15740,15740,0
|
|
20240215,120500,29710740,15740,15740,15740,15740,0
|
|
20240215,120400,29710740,15740,15740,15740,15740,0
|
|
20240215,120300,29710740,15740,15740,15740,15740,0
|
|
20240215,120200,29710740,15740,15740,15740,15740,0
|
|
20240215,120100,29710740,15740,15740,15740,15740,0
|
|
20240215,120000,29710740,15740,15740,15740,15740,0
|
|
20240215,115900,29710740,15740,15740,15740,15740,0
|
|
20240215,115800,29710740,15740,15740,15740,15740,0
|
|
20240215,115700,29710740,15740,15740,15740,15740,0
|
|
20240215,115600,29710740,15740,15740,15740,15740,0
|
|
20240215,115500,29710740,15740,15740,15740,15740,0
|
|
20240215,115400,29710740,15740,15740,15740,15740,0
|
|
20240215,115300,29710740,15740,15740,15740,15740,0
|
|
20240215,115200,29710740,15740,15740,15740,15740,0
|
|
20240215,115100,29710740,15740,15740,15740,15740,0
|
|
20240215,115000,29710740,15740,15740,15740,15740,0
|
|
20240215,114900,29710740,15740,15740,15740,15740,0
|
|
20240215,114800,29710740,15740,15740,15740,15740,0
|
|
20240215,114700,29710740,15740,15740,15740,15740,0
|
|
20240215,114600,29710740,15740,15740,15740,15740,0
|
|
20240215,114500,29710740,15740,15740,15740,15740,0
|
|
20240215,114400,29710740,15740,15740,15740,15740,0
|
|
20240215,114300,29710740,15740,15740,15740,15740,1
|
|
20240215,114200,29695000,15800,15800,15800,15800,0
|
|
20240215,114100,29695000,15800,15800,15800,15800,0
|
|
20240215,114000,29695000,15800,15800,15800,15800,0
|
|
20240215,113900,29695000,15800,15800,15800,15800,0
|
|
20240215,113800,29695000,15800,15800,15800,15800,0
|
|
20240215,113700,29695000,15800,15800,15800,15800,5
|
|
20240215,113600,29616000,15800,15800,15800,15800,0
|
|
20240215,113500,29616000,15800,15800,15800,15800,0
|
|
20240215,113400,29616000,15800,15800,15800,15800,0
|
|
20240215,113300,29616000,15800,15800,15800,15800,0
|
|
20240215,113200,29616000,15800,15800,15800,15800,0
|
|
20240215,113100,29616000,15800,15800,15800,15800,0
|
|
20240215,113000,29616000,15800,15800,15800,15800,50
|
|
20240215,112900,28826000,15800,15800,15800,15800,0
|
|
20240215,112800,28826000,15800,15800,15800,15800,0
|
|
20240215,112700,28826000,15800,15800,15800,15800,0
|
|
20240215,112600,28826000,15800,15800,15800,15800,0
|
|
20240215,112500,28826000,15800,15800,15800,15800,0
|
|
20240215,112400,28826000,15800,15800,15800,15800,0
|
|
20240215,112300,28826000,15800,15800,15800,15800,0
|
|
20240215,112200,28826000,15800,15800,15800,15800,0
|
|
20240215,112100,28826000,15800,15800,15800,15800,0
|
|
20240215,112000,28826000,15800,15800,15800,15800,0
|
|
20240215,111900,28826000,15800,15800,15800,15800,0
|
|
20240215,111800,28826000,15800,15800,15800,15800,0
|
|
20240215,111700,28826000,15800,15800,15800,15800,0
|
|
20240215,111600,28826000,15800,15800,15800,15800,0
|
|
20240215,111500,28826000,15800,15800,15800,15800,0
|
|
20240215,111400,28826000,15800,15800,15800,15800,0
|
|
20240215,111300,28826000,15800,15800,15800,15800,5
|
|
20240215,111200,28747000,15800,15800,15800,15800,0
|
|
20240215,111100,28747000,15800,15800,15800,15800,0
|
|
20240215,111000,28747000,15800,15800,15800,15800,0
|
|
20240215,110900,28747000,15800,15800,15800,15800,0
|
|
20240215,110800,28747000,15800,15800,15800,15800,0
|
|
20240215,110700,28747000,15800,15800,15800,15800,0
|
|
20240215,110600,28747000,15800,15800,15800,15800,0
|
|
20240215,110500,28747000,15800,15800,15800,15800,0
|
|
20240215,110400,28747000,15800,15800,15800,15800,0
|
|
20240215,110300,28747000,15800,15800,15800,15800,0
|
|
20240215,110200,28747000,15800,15800,15800,15800,0
|
|
20240215,110100,28747000,15800,15800,15800,15800,0
|
|
20240215,110000,28747000,15800,15800,15800,15800,0
|
|
20240215,105900,28747000,15800,15800,15800,15800,0
|
|
20240215,105800,28747000,15800,15800,15800,15800,0
|
|
20240215,105700,28747000,15800,15800,15800,15800,0
|
|
20240215,105600,28747000,15800,15800,15800,15800,0
|
|
20240215,105500,28747000,15800,15800,15800,15800,0
|
|
20240215,105400,28747000,15800,15800,15800,15800,0
|
|
20240215,105300,28747000,15800,15800,15800,15800,0
|
|
20240215,105200,28747000,15800,15800,15800,15800,0
|
|
20240215,105100,28747000,15800,15800,15800,15800,0
|
|
20240215,105000,28747000,15800,15800,15800,15800,0
|
|
20240215,104900,28747000,15800,15800,15800,15800,0
|
|
20240215,104800,28747000,15800,15800,15800,15800,0
|
|
20240215,104700,28747000,15800,15800,15800,15800,0
|
|
20240215,104600,28747000,15800,15800,15800,15800,0
|
|
20240215,104500,28747000,15800,15800,15800,15800,0
|
|
20240215,104400,28747000,15800,15800,15800,15800,0
|
|
20240215,104300,28747000,15800,15800,15800,15800,0
|
|
20240215,104200,28747000,15800,15800,15800,15800,0
|
|
20240215,104100,28747000,15800,15790,15800,15790,2
|
|
20240215,104000,28715410,15720,15720,15720,15720,0
|
|
20240215,103900,28715410,15720,15720,15720,15720,0
|
|
20240215,103800,28715410,15720,15720,15720,15720,0
|
|
20240215,103700,28715410,15720,15720,15720,15720,0
|
|
20240215,103600,28715410,15720,15720,15720,15720,0
|
|
20240215,103500,28715410,15720,15720,15720,15720,0
|
|
20240215,103400,28715410,15720,15720,15720,15720,0
|
|
20240215,103300,28715410,15720,15720,15720,15720,0
|
|
20240215,103200,28715410,15720,15720,15720,15720,1
|
|
20240215,103100,28699690,15800,15800,15800,15800,0
|
|
20240215,103000,28699690,15800,15800,15800,15800,0
|
|
20240215,102900,28699690,15800,15800,15800,15800,0
|
|
20240215,102800,28699690,15800,15800,15800,15800,0
|
|
20240215,102700,28699690,15800,15800,15800,15800,0
|
|
20240215,102600,28699690,15800,15800,15800,15800,0
|
|
20240215,102500,28699690,15800,15800,15800,15800,13
|
|
20240215,102400,28494290,15800,15800,15800,15800,0
|
|
20240215,102300,28494290,15800,15800,15800,15800,12
|
|
20240215,102200,28304690,15800,15800,15800,15800,0
|
|
20240215,102100,28304690,15800,15800,15800,15800,0
|
|
20240215,102000,28304690,15800,15800,15800,15800,0
|
|
20240215,101900,28304690,15800,15800,15800,15800,0
|
|
20240215,101800,28304690,15800,15800,15800,15800,0
|
|
20240215,101700,28304690,15800,15800,15800,15800,0
|
|
20240215,101600,28304690,15800,15800,15800,15800,0
|
|
20240215,101500,28304690,15800,15800,15800,15800,0
|
|
20240215,101400,28304690,15800,15800,15800,15800,0
|
|
20240215,101300,28304690,15800,15800,15800,15800,0
|
|
20240215,101200,28304690,15800,15800,15800,15800,1
|
|
20240215,101100,28288890,15800,15800,15800,15800,0
|
|
20240215,101000,28288890,15800,15800,15800,15800,0
|
|
20240215,100900,28288890,15800,15800,15800,15800,0
|
|
20240215,100800,28288890,15800,15800,15800,15800,0
|
|
20240215,100700,28288890,15800,15800,15800,15800,0
|
|
20240215,100600,28288890,15800,15800,15800,15800,0
|
|
20240215,100500,28288890,15800,15800,15800,15800,0
|
|
20240215,100400,28288890,15800,15800,15800,15800,0
|
|
20240215,100300,28288890,15800,15800,15800,15800,0
|
|
20240215,100200,28288890,15800,15800,15800,15800,0
|
|
20240215,100100,28288890,15800,15800,15800,15800,0
|
|
20240215,100000,28288890,15800,15800,15800,15800,28
|
|
20240215,095900,27846490,15800,15800,15800,15800,81
|
|
20240215,095800,26566690,15710,15800,15910,15710,38
|
|
20240215,095700,25966500,15920,15780,15920,15780,501
|
|
20240215,095600,18001000,15710,15710,15710,15710,0
|
|
20240215,095500,18001000,15710,15710,15710,15710,0
|
|
20240215,095400,18001000,15710,15710,15710,15710,0
|
|
20240215,095300,18001000,15710,15720,15720,15710,140
|
|
20240215,095200,15800720,15800,15800,15800,15800,0
|
|
20240215,095100,15800720,15800,15800,15800,15800,0
|
|
20240215,095000,15800720,15800,15800,15800,15800,0
|
|
20240215,094900,15800720,15800,15800,15800,15800,21
|
|
20240215,094800,15468920,15720,15720,15720,15720,0
|
|
20240215,094700,15468920,15720,15720,15720,15720,0
|
|
20240215,094600,15468920,15720,15720,15720,15720,0
|
|
20240215,094500,15468920,15720,15720,15720,15720,0
|
|
20240215,094400,15468920,15720,15720,15720,15720,0
|
|
20240215,094300,15468920,15720,15740,15740,15720,241
|
|
20240215,094200,11677680,15870,15870,15870,15870,0
|
|
20240215,094100,11677680,15870,15870,15870,15870,0
|
|
20240215,094000,11677680,15870,15870,15870,15870,0
|
|
20240215,093900,11677680,15870,15870,15870,15870,1
|
|
20240215,093800,11661810,15700,15700,15700,15700,0
|
|
20240215,093700,11661810,15700,15700,15700,15700,0
|
|
20240215,093600,11661810,15700,15700,15700,15700,0
|
|
20240215,093500,11661810,15700,15700,15700,15700,0
|
|
20240215,093400,11661810,15700,15700,15700,15700,0
|
|
20240215,093300,11661810,15700,15700,15700,15700,0
|
|
20240215,093200,11661810,15700,15700,15700,15700,0
|
|
20240215,093100,11661810,15700,15700,15700,15700,0
|
|
20240215,093000,11661810,15700,15700,15700,15700,0
|
|
20240215,092900,11661810,15700,15790,15790,15700,476
|
|
20240215,092800,4165080,15790,15790,15790,15790,0
|
|
20240215,092700,4165080,15790,15790,15790,15790,0
|
|
20240215,092600,4165080,15790,15790,15790,15790,3
|
|
20240215,092500,4117710,15890,15890,15890,15890,0
|
|
20240215,092400,4117710,15890,15890,15890,15890,0
|
|
20240215,092300,4117710,15890,15890,15890,15890,0
|
|
20240215,092200,4117710,15890,15890,15890,15890,1
|
|
20240215,092100,4101820,15770,15770,15770,15770,0
|
|
20240215,092000,4101820,15770,15770,15770,15770,0
|
|
20240215,091900,4101820,15770,15770,15770,15770,0
|
|
20240215,091800,4101820,15770,15770,15770,15770,0
|
|
20240215,091700,4101820,15770,15770,15770,15770,0
|
|
20240215,091600,4101820,15770,15770,15770,15770,0
|
|
20240215,091500,4101820,15770,15770,15770,15770,0
|
|
20240215,091400,4101820,15770,15770,15770,15770,0
|
|
20240215,091300,4101820,15770,15770,15770,15770,0
|
|
20240215,091200,4101820,15770,15770,15770,15770,0
|
|
20240215,091100,4101820,15770,15770,15770,15770,5
|
|
20240215,091000,4022970,15770,15920,15940,15770,41
|
|
20240215,090900,3370090,15760,15840,15840,15760,25
|
|
20240215,090800,2974490,15840,15840,15840,15840,0
|
|
20240215,090700,2974490,15840,15840,15840,15840,1
|
|
20240215,090600,2958650,15920,15900,15940,15760,185
|
|
20240215,090500,15760,15760,15760,15760,15760,0
|
|
20240215,090400,15760,15760,15760,15760,15760,0
|
|
20240215,090300,15760,15760,15760,15760,15760,0
|
|
20240215,090200,15760,15760,15760,15760,15760,0
|
|
20240215,090100,15760,15760,15760,15760,15760,1
|
|
20240215,090000,0,15750,15750,15750,15750,0
|