606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190300,28537900,15830,15830,15830,15830,96
|
|
20240216,190200,28537900,15830,15830,15830,15830,0
|
|
20240216,190100,28537900,15830,15830,15830,15830,0
|
|
20240216,190000,28537900,15830,15830,15830,15830,0
|
|
20240216,185900,28537900,15830,15830,15830,15830,0
|
|
20240216,185800,28537900,15830,15830,15830,15830,0
|
|
20240216,185700,28537900,15830,15830,15830,15830,0
|
|
20240216,185600,28537900,15830,15830,15830,15830,0
|
|
20240216,185500,28537900,15830,15830,15830,15830,0
|
|
20240216,185400,28537900,15830,15830,15830,15830,0
|
|
20240216,185300,28537900,15830,15830,15830,15830,0
|
|
20240216,185200,28537900,15830,15830,15830,15830,0
|
|
20240216,185100,28537900,15830,15830,15830,15830,0
|
|
20240216,185000,28537900,15830,15830,15830,15830,0
|
|
20240216,184900,28537900,15830,15830,15830,15830,0
|
|
20240216,184800,28537900,15830,15830,15830,15830,0
|
|
20240216,184700,28537900,15830,15830,15830,15830,0
|
|
20240216,184600,28537900,15830,15830,15830,15830,0
|
|
20240216,184500,28537900,15830,15830,15830,15830,0
|
|
20240216,184400,28537900,15830,15830,15830,15830,0
|
|
20240216,184300,28537900,15830,15830,15830,15830,0
|
|
20240216,184200,28537900,15830,15830,15830,15830,0
|
|
20240216,184100,28537900,15830,15830,15830,15830,0
|
|
20240216,184000,28537900,15830,15830,15830,15830,0
|
|
20240216,183900,28537900,15830,15830,15830,15830,0
|
|
20240216,183800,28537900,15830,15830,15830,15830,0
|
|
20240216,183700,28537900,15830,15830,15830,15830,0
|
|
20240216,183600,28537900,15830,15830,15830,15830,0
|
|
20240216,183500,28537900,15830,15830,15830,15830,0
|
|
20240216,183400,28537900,15830,15830,15830,15830,0
|
|
20240216,183300,28537900,15830,15830,15830,15830,96
|
|
20240216,183200,28537900,15830,15830,15830,15830,0
|
|
20240216,183100,28537900,15830,15830,15830,15830,0
|
|
20240216,183000,28537900,15830,15830,15830,15830,0
|
|
20240216,182900,28537900,15830,15830,15830,15830,0
|
|
20240216,182800,28537900,15830,15830,15830,15830,0
|
|
20240216,182700,28537900,15830,15830,15830,15830,0
|
|
20240216,182600,28537900,15830,15830,15830,15830,0
|
|
20240216,182500,28537900,15830,15830,15830,15830,0
|
|
20240216,182400,28537900,15830,15830,15830,15830,0
|
|
20240216,182300,28537900,15830,15830,15830,15830,0
|
|
20240216,182200,28537900,15830,15830,15830,15830,0
|
|
20240216,182100,28537900,15830,15830,15830,15830,0
|
|
20240216,182000,28537900,15830,15830,15830,15830,0
|
|
20240216,181900,28537900,15830,15830,15830,15830,0
|
|
20240216,181800,28537900,15830,15830,15830,15830,0
|
|
20240216,181700,28537900,15830,15830,15830,15830,0
|
|
20240216,181600,28537900,15830,15830,15830,15830,0
|
|
20240216,181500,28537900,15830,15830,15830,15830,0
|
|
20240216,181400,28537900,15830,15830,15830,15830,0
|
|
20240216,181300,28537900,15830,15830,15830,15830,0
|
|
20240216,181200,28537900,15830,15830,15830,15830,0
|
|
20240216,181100,28537900,15830,15830,15830,15830,0
|
|
20240216,181000,28537900,15830,15830,15830,15830,0
|
|
20240216,180900,28537900,15830,15830,15830,15830,0
|
|
20240216,180800,28537900,15830,15830,15830,15830,0
|
|
20240216,180700,28537900,15830,15830,15830,15830,0
|
|
20240216,180600,28537900,15830,15830,15830,15830,0
|
|
20240216,180500,28537900,15830,15830,15830,15830,0
|
|
20240216,180400,28537900,15830,15830,15830,15830,0
|
|
20240216,180300,28537900,15830,15830,15830,15830,96
|
|
20240216,180200,28537900,15830,15830,15830,15830,0
|
|
20240216,180100,28537900,15830,15830,15830,15830,0
|
|
20240216,180000,28537900,15830,15830,15830,15830,0
|
|
20240216,175900,28537900,15830,15830,15830,15830,0
|
|
20240216,175800,28537900,15830,15830,15830,15830,0
|
|
20240216,175700,28537900,15830,15830,15830,15830,0
|
|
20240216,175600,28537900,15830,15830,15830,15830,0
|
|
20240216,175500,28537900,15830,15830,15830,15830,0
|
|
20240216,175400,28537900,15830,15830,15830,15830,0
|
|
20240216,175300,28537900,15830,15830,15830,15830,0
|
|
20240216,175200,28537900,15830,15830,15830,15830,0
|
|
20240216,175100,28537900,15830,15830,15830,15830,0
|
|
20240216,175000,28537900,15830,15830,15830,15830,0
|
|
20240216,174900,28537900,15830,15830,15830,15830,0
|
|
20240216,174800,28537900,15830,15830,15830,15830,0
|
|
20240216,174700,28537900,15830,15830,15830,15830,0
|
|
20240216,174600,28537900,15830,15830,15830,15830,0
|
|
20240216,174500,28537900,15830,15830,15830,15830,0
|
|
20240216,174400,28537900,15830,15830,15830,15830,0
|
|
20240216,174300,28537900,15830,15830,15830,15830,0
|
|
20240216,174200,28537900,15830,15830,15830,15830,0
|
|
20240216,174100,28537900,15830,15830,15830,15830,0
|
|
20240216,174000,28537900,15830,15830,15830,15830,0
|
|
20240216,173900,28537900,15830,15830,15830,15830,0
|
|
20240216,173800,28537900,15830,15830,15830,15830,0
|
|
20240216,173700,28537900,15830,15830,15830,15830,0
|
|
20240216,173600,28537900,15830,15830,15830,15830,0
|
|
20240216,173500,28537900,15830,15830,15830,15830,0
|
|
20240216,173400,28537900,15830,15830,15830,15830,0
|
|
20240216,173300,28537900,15830,15830,15830,15830,96
|
|
20240216,173200,28537900,15830,15830,15830,15830,0
|
|
20240216,173100,28537900,15830,15830,15830,15830,0
|
|
20240216,173000,28537900,15830,15830,15830,15830,0
|
|
20240216,172900,28537900,15830,15830,15830,15830,0
|
|
20240216,172800,28537900,15830,15830,15830,15830,0
|
|
20240216,172700,28537900,15830,15830,15830,15830,0
|
|
20240216,172600,28537900,15830,15830,15830,15830,0
|
|
20240216,172500,28537900,15830,15830,15830,15830,0
|
|
20240216,172400,28537900,15830,15830,15830,15830,0
|
|
20240216,172300,28537900,15830,15830,15830,15830,0
|
|
20240216,172200,28537900,15830,15830,15830,15830,0
|
|
20240216,172100,28537900,15830,15830,15830,15830,0
|
|
20240216,172000,28537900,15830,15830,15830,15830,0
|
|
20240216,171900,28537900,15830,15830,15830,15830,0
|
|
20240216,171800,28537900,15830,15830,15830,15830,0
|
|
20240216,171700,28537900,15830,15830,15830,15830,0
|
|
20240216,171600,28537900,15830,15830,15830,15830,0
|
|
20240216,171500,28537900,15830,15830,15830,15830,0
|
|
20240216,171400,28537900,15830,15830,15830,15830,0
|
|
20240216,171300,28537900,15830,15830,15830,15830,0
|
|
20240216,171200,28537900,15830,15830,15830,15830,0
|
|
20240216,171100,28537900,15830,15830,15830,15830,0
|
|
20240216,171000,28537900,15830,15830,15830,15830,0
|
|
20240216,170900,28537900,15830,15830,15830,15830,0
|
|
20240216,170800,28537900,15830,15830,15830,15830,0
|
|
20240216,170700,28537900,15830,15830,15830,15830,0
|
|
20240216,170600,28537900,15830,15830,15830,15830,0
|
|
20240216,170500,28537900,15830,15830,15830,15830,0
|
|
20240216,170400,28537900,15830,15830,15830,15830,0
|
|
20240216,170300,28537900,15830,15830,15830,15830,96
|
|
20240216,170200,28537900,15830,15830,15830,15830,0
|
|
20240216,170100,28537900,15830,15830,15830,15830,0
|
|
20240216,170000,28537900,15830,15830,15830,15830,0
|
|
20240216,165900,28537900,15830,15830,15830,15830,0
|
|
20240216,165800,28537900,15830,15830,15830,15830,0
|
|
20240216,165700,28537900,15830,15830,15830,15830,0
|
|
20240216,165600,28537900,15830,15830,15830,15830,0
|
|
20240216,165500,28537900,15830,15830,15830,15830,0
|
|
20240216,165400,28537900,15830,15830,15830,15830,0
|
|
20240216,165300,28537900,15830,15830,15830,15830,0
|
|
20240216,165200,28537900,15830,15830,15830,15830,0
|
|
20240216,165100,28537900,15830,15830,15830,15830,0
|
|
20240216,165000,28537900,15830,15830,15830,15830,0
|
|
20240216,164900,28537900,15830,15830,15830,15830,0
|
|
20240216,164800,28537900,15830,15830,15830,15830,0
|
|
20240216,164700,28537900,15830,15830,15830,15830,0
|
|
20240216,164600,28537900,15830,15830,15830,15830,0
|
|
20240216,164500,28537900,15830,15830,15830,15830,0
|
|
20240216,164400,28537900,15830,15830,15830,15830,0
|
|
20240216,164300,28537900,15830,15830,15830,15830,0
|
|
20240216,164200,28537900,15830,15830,15830,15830,0
|
|
20240216,164100,28537900,15830,15830,15830,15830,0
|
|
20240216,164000,28537900,15830,15830,15830,15830,0
|
|
20240216,163900,28537900,15830,15830,15830,15830,0
|
|
20240216,163800,28537900,15830,15830,15830,15830,0
|
|
20240216,163700,28537900,15830,15830,15830,15830,0
|
|
20240216,163600,28537900,15830,15830,15830,15830,0
|
|
20240216,163500,28537900,15830,15830,15830,15830,0
|
|
20240216,163400,28537900,15830,15830,15830,15830,0
|
|
20240216,163300,28537900,15830,15830,15830,15830,96
|
|
20240216,163200,28537900,15830,15830,15830,15830,0
|
|
20240216,163100,28537900,15830,15830,15830,15830,0
|
|
20240216,163000,28537900,15830,15830,15830,15830,0
|
|
20240216,162900,28537900,15830,15830,15830,15830,0
|
|
20240216,162800,28537900,15830,15830,15830,15830,0
|
|
20240216,162700,28537900,15830,15830,15830,15830,0
|
|
20240216,162600,28537900,15830,15830,15830,15830,0
|
|
20240216,162500,28537900,15830,15830,15830,15830,0
|
|
20240216,162400,28537900,15830,15830,15830,15830,0
|
|
20240216,162300,28537900,15830,15830,15830,15830,0
|
|
20240216,162200,28537900,15830,15830,15830,15830,0
|
|
20240216,162100,28537900,15830,15830,15830,15830,0
|
|
20240216,162000,28537900,15830,15830,15830,15830,0
|
|
20240216,161900,28537900,15830,15830,15830,15830,0
|
|
20240216,161800,28537900,15830,15830,15830,15830,0
|
|
20240216,161700,28537900,15830,15830,15830,15830,0
|
|
20240216,161600,28537900,15830,15830,15830,15830,0
|
|
20240216,161500,28537900,15830,15830,15830,15830,0
|
|
20240216,161400,28537900,15830,15830,15830,15830,0
|
|
20240216,161300,28537900,15830,15830,15830,15830,0
|
|
20240216,161200,28537900,15830,15830,15830,15830,0
|
|
20240216,161100,28537900,15830,15830,15830,15830,0
|
|
20240216,161000,28537900,15830,15830,15830,15830,0
|
|
20240216,160900,28537900,15830,15830,15830,15830,0
|
|
20240216,160800,28537900,15830,15830,15830,15830,0
|
|
20240216,160700,28537900,15830,15830,15830,15830,0
|
|
20240216,160600,28537900,15830,15830,15830,15830,0
|
|
20240216,160500,28537900,15830,15830,15830,15830,0
|
|
20240216,160400,28537900,15830,15830,15830,15830,0
|
|
20240216,160300,28537900,15830,15830,15830,15830,96
|
|
20240216,160200,28537900,15830,15830,15830,15830,0
|
|
20240216,160100,28537900,15830,15830,15830,15830,0
|
|
20240216,160000,28537900,15830,15830,15830,15830,0
|
|
20240216,155900,28537900,15830,15830,15830,15830,0
|
|
20240216,155800,28537900,15830,15830,15830,15830,0
|
|
20240216,155700,28537900,15830,15830,15830,15830,0
|
|
20240216,155600,28537900,15830,15830,15830,15830,0
|
|
20240216,155500,28537900,15830,15830,15830,15830,0
|
|
20240216,155400,28537900,15830,15830,15830,15830,0
|
|
20240216,155300,28537900,15830,15830,15830,15830,0
|
|
20240216,155200,28537900,15830,15830,15830,15830,0
|
|
20240216,155100,28537900,15830,15830,15830,15830,0
|
|
20240216,155000,28537900,15830,15830,15830,15830,0
|
|
20240216,154900,28537900,15830,15830,15830,15830,0
|
|
20240216,154800,28537900,15830,15830,15830,15830,0
|
|
20240216,154700,28537900,15830,15830,15830,15830,0
|
|
20240216,154600,28537900,15830,15830,15830,15830,0
|
|
20240216,154500,28537900,15830,15830,15830,15830,0
|
|
20240216,154400,28537900,15830,15830,15830,15830,0
|
|
20240216,154300,28537900,15830,15830,15830,15830,0
|
|
20240216,154200,28537900,15830,15830,15830,15830,0
|
|
20240216,154100,28537900,15830,15830,15830,15830,0
|
|
20240216,154000,28537900,15830,15830,15830,15830,0
|
|
20240216,153900,28537900,15830,15830,15830,15830,0
|
|
20240216,153800,28537900,15830,15830,15830,15830,0
|
|
20240216,153700,28537900,15830,15830,15830,15830,0
|
|
20240216,153600,28537900,15830,15830,15830,15830,0
|
|
20240216,153500,28537900,15830,15830,15830,15830,0
|
|
20240216,153400,28537900,15830,15830,15830,15830,0
|
|
20240216,153300,28537900,15830,15830,15830,15830,96
|
|
20240216,153200,28537900,15830,15830,15830,15830,0
|
|
20240216,153100,28537900,15830,15830,15830,15830,0
|
|
20240216,153000,28537900,15830,15830,15830,15830,96
|
|
20240216,152900,27018220,15830,15830,15830,15830,0
|
|
20240216,152800,27018220,15830,15830,15830,15830,0
|
|
20240216,152700,27018220,15830,15830,15830,15830,0
|
|
20240216,152600,27018220,15830,15830,15830,15830,0
|
|
20240216,152500,27018220,15830,15830,15830,15830,0
|
|
20240216,152400,27018220,15830,15830,15830,15830,0
|
|
20240216,152300,27018220,15830,15830,15830,15830,0
|
|
20240216,152200,27018220,15830,15830,15830,15830,0
|
|
20240216,152100,27018220,15830,15830,15830,15830,0
|
|
20240216,152000,27018220,15830,15830,15830,15830,0
|
|
20240216,151900,27018220,15830,15830,15830,15830,0
|
|
20240216,151800,27018220,15830,15830,15830,15830,0
|
|
20240216,151700,27018220,15830,15830,15830,15830,0
|
|
20240216,151600,27018220,15830,15830,15830,15830,0
|
|
20240216,151500,27018220,15830,15830,15830,15830,0
|
|
20240216,151400,27018220,15830,15830,15830,15830,0
|
|
20240216,151300,27018220,15830,15830,15830,15830,0
|
|
20240216,151200,27018220,15830,15830,15830,15830,0
|
|
20240216,151100,27018220,15830,15830,15830,15830,0
|
|
20240216,151000,27018220,15830,15830,15830,15830,1
|
|
20240216,150900,27002390,15830,15830,15830,15830,0
|
|
20240216,150800,27002390,15830,15830,15830,15830,1
|
|
20240216,150700,26986560,15790,15790,15790,15790,2
|
|
20240216,150600,26954980,15800,15800,15800,15800,0
|
|
20240216,150500,26954980,15800,15800,15800,15800,0
|
|
20240216,150400,26954980,15800,15800,15800,15800,0
|
|
20240216,150300,26954980,15800,15800,15800,15800,0
|
|
20240216,150200,26954980,15800,15800,15800,15800,0
|
|
20240216,150100,26954980,15800,15800,15800,15800,0
|
|
20240216,150000,26954980,15800,15800,15800,15800,0
|
|
20240216,145900,26954980,15800,15800,15800,15800,0
|
|
20240216,145800,26954980,15800,15800,15800,15800,0
|
|
20240216,145700,26954980,15800,15800,15800,15800,0
|
|
20240216,145600,26954980,15800,15800,15800,15800,1
|
|
20240216,145500,26939180,15800,15800,15800,15800,73
|
|
20240216,145400,25785780,15830,15830,15830,15830,0
|
|
20240216,145300,25785780,15830,15830,15830,15830,0
|
|
20240216,145200,25785780,15830,15830,15830,15830,0
|
|
20240216,145100,25785780,15830,15830,15830,15830,0
|
|
20240216,145000,25785780,15830,15830,15830,15830,0
|
|
20240216,144900,25785780,15830,15830,15830,15830,0
|
|
20240216,144800,25785780,15830,15830,15830,15830,0
|
|
20240216,144700,25785780,15830,15830,15830,15830,0
|
|
20240216,144600,25785780,15830,15830,15830,15830,0
|
|
20240216,144500,25785780,15830,15830,15830,15830,0
|
|
20240216,144400,25785780,15830,15830,15830,15830,0
|
|
20240216,144300,25785780,15830,15830,15830,15830,0
|
|
20240216,144200,25785780,15830,15830,15830,15830,0
|
|
20240216,144100,25785780,15830,15830,15830,15830,0
|
|
20240216,144000,25785780,15830,15830,15830,15830,0
|
|
20240216,143900,25785780,15830,15830,15830,15830,10
|
|
20240216,143800,25627480,15850,15850,15850,15850,0
|
|
20240216,143700,25627480,15850,15850,15850,15850,0
|
|
20240216,143600,25627480,15850,15850,15850,15850,0
|
|
20240216,143500,25627480,15850,15850,15850,15850,0
|
|
20240216,143400,25627480,15850,15850,15850,15850,0
|
|
20240216,143300,25627480,15850,15850,15850,15850,0
|
|
20240216,143200,25627480,15850,15850,15850,15850,0
|
|
20240216,143100,25627480,15850,15850,15850,15850,0
|
|
20240216,143000,25627480,15850,15850,15850,15850,0
|
|
20240216,142900,25627480,15850,15850,15850,15850,0
|
|
20240216,142800,25627480,15850,15850,15850,15850,0
|
|
20240216,142700,25627480,15850,15850,15850,15850,0
|
|
20240216,142600,25627480,15850,15850,15850,15850,0
|
|
20240216,142500,25627480,15850,15850,15850,15850,0
|
|
20240216,142400,25627480,15850,15850,15850,15850,0
|
|
20240216,142300,25627480,15850,15850,15850,15850,0
|
|
20240216,142200,25627480,15850,15850,15850,15850,0
|
|
20240216,142100,25627480,15850,15850,15850,15850,0
|
|
20240216,142000,25627480,15850,15850,15850,15850,0
|
|
20240216,141900,25627480,15850,15850,15850,15850,9
|
|
20240216,141800,25484830,15850,15850,15850,15850,0
|
|
20240216,141700,25484830,15850,15850,15850,15850,0
|
|
20240216,141600,25484830,15850,15850,15850,15850,0
|
|
20240216,141500,25484830,15850,15850,15850,15850,0
|
|
20240216,141400,25484830,15850,15850,15850,15850,0
|
|
20240216,141300,25484830,15850,15850,15850,15850,0
|
|
20240216,141200,25484830,15850,15850,15850,15850,0
|
|
20240216,141100,25484830,15850,15850,15850,15850,0
|
|
20240216,141000,25484830,15850,15850,15850,15850,0
|
|
20240216,140900,25484830,15850,15850,15850,15850,0
|
|
20240216,140800,25484830,15850,15850,15850,15850,0
|
|
20240216,140700,25484830,15850,15850,15850,15850,0
|
|
20240216,140600,25484830,15850,15850,15850,15850,0
|
|
20240216,140500,25484830,15850,15850,15850,15850,1
|
|
20240216,140400,25468980,15850,15850,15850,15850,0
|
|
20240216,140300,25468980,15850,15850,15850,15850,0
|
|
20240216,140200,25468980,15850,15850,15850,15850,0
|
|
20240216,140100,25468980,15850,15850,15850,15850,0
|
|
20240216,140000,25468980,15850,15850,15850,15850,0
|
|
20240216,135900,25468980,15850,15850,15850,15850,0
|
|
20240216,135800,25468980,15850,15850,15850,15850,0
|
|
20240216,135700,25468980,15850,15850,15850,15850,0
|
|
20240216,135600,25468980,15850,15850,15850,15850,0
|
|
20240216,135500,25468980,15850,15850,15850,15850,0
|
|
20240216,135400,25468980,15850,15850,15850,15850,0
|
|
20240216,135300,25468980,15850,15850,15850,15850,0
|
|
20240216,135200,25468980,15850,15850,15850,15850,0
|
|
20240216,135100,25468980,15850,15850,15850,15850,0
|
|
20240216,135000,25468980,15850,15850,15850,15850,0
|
|
20240216,134900,25468980,15850,15850,15850,15850,0
|
|
20240216,134800,25468980,15850,15850,15850,15850,0
|
|
20240216,134700,25468980,15850,15850,15850,15850,0
|
|
20240216,134600,25468980,15850,15850,15850,15850,0
|
|
20240216,134500,25468980,15850,15850,15850,15850,0
|
|
20240216,134400,25468980,15850,15850,15850,15850,0
|
|
20240216,134300,25468980,15850,15850,15850,15850,0
|
|
20240216,134200,25468980,15850,15850,15850,15850,0
|
|
20240216,134100,25468980,15850,15850,15850,15850,0
|
|
20240216,134000,25468980,15850,15850,15850,15850,0
|
|
20240216,133900,25468980,15850,15850,15850,15850,0
|
|
20240216,133800,25468980,15850,15850,15850,15850,0
|
|
20240216,133700,25468980,15850,15850,15850,15850,0
|
|
20240216,133600,25468980,15850,15850,15850,15850,0
|
|
20240216,133500,25468980,15850,15850,15850,15850,0
|
|
20240216,133400,25468980,15850,15850,15850,15850,5
|
|
20240216,133300,25389730,15850,15850,15850,15850,0
|
|
20240216,133200,25389730,15850,15850,15850,15850,0
|
|
20240216,133100,25389730,15850,15850,15850,15850,0
|
|
20240216,133000,25389730,15850,15850,15850,15850,0
|
|
20240216,132900,25389730,15850,15850,15850,15850,0
|
|
20240216,132800,25389730,15850,15850,15850,15850,0
|
|
20240216,132700,25389730,15850,15850,15850,15850,0
|
|
20240216,132600,25389730,15850,15850,15850,15850,0
|
|
20240216,132500,25389730,15850,15850,15850,15850,10
|
|
20240216,132400,25231230,15850,15850,15850,15850,0
|
|
20240216,132300,25231230,15850,15850,15850,15850,0
|
|
20240216,132200,25231230,15850,15850,15850,15850,0
|
|
20240216,132100,25231230,15850,15850,15850,15850,0
|
|
20240216,132000,25231230,15850,15850,15850,15850,0
|
|
20240216,131900,25231230,15850,15850,15850,15850,0
|
|
20240216,131800,25231230,15850,15850,15850,15850,0
|
|
20240216,131700,25231230,15850,15850,15850,15850,0
|
|
20240216,131600,25231230,15850,15850,15850,15850,0
|
|
20240216,131500,25231230,15850,15850,15850,15850,0
|
|
20240216,131400,25231230,15850,15770,15850,15770,4
|
|
20240216,131300,25168070,15770,15770,15770,15770,0
|
|
20240216,131200,25168070,15770,15770,15770,15770,1
|
|
20240216,131100,25152300,15770,15770,15770,15770,2
|
|
20240216,131000,25120760,15770,15770,15770,15770,15
|
|
20240216,130900,24884210,15770,15770,15770,15770,20
|
|
20240216,130800,24568810,15770,15770,15770,15770,0
|
|
20240216,130700,24568810,15770,15770,15770,15770,0
|
|
20240216,130600,24568810,15770,15770,15770,15770,0
|
|
20240216,130500,24568810,15770,15770,15770,15770,0
|
|
20240216,130400,24568810,15770,15770,15770,15770,0
|
|
20240216,130300,24568810,15770,15770,15770,15770,0
|
|
20240216,130200,24568810,15770,15770,15770,15770,0
|
|
20240216,130100,24568810,15770,15770,15770,15770,0
|
|
20240216,130000,24568810,15770,15770,15770,15770,1
|
|
20240216,125900,24553040,15850,15850,15850,15850,0
|
|
20240216,125800,24553040,15850,15850,15850,15850,0
|
|
20240216,125700,24553040,15850,15850,15850,15850,0
|
|
20240216,125600,24553040,15850,15850,15850,15850,0
|
|
20240216,125500,24553040,15850,15850,15850,15850,0
|
|
20240216,125400,24553040,15850,15850,15850,15850,0
|
|
20240216,125300,24553040,15850,15850,15850,15850,0
|
|
20240216,125200,24553040,15850,15850,15850,15850,0
|
|
20240216,125100,24553040,15850,15850,15850,15850,1
|
|
20240216,125000,24537190,15760,15760,15760,15760,0
|
|
20240216,124900,24537190,15760,15760,15760,15760,0
|
|
20240216,124800,24537190,15760,15840,15840,15760,476
|
|
20240216,124700,17021570,15840,15840,15840,15840,0
|
|
20240216,124600,17021570,15840,15840,15840,15840,0
|
|
20240216,124500,17021570,15840,15840,15840,15840,0
|
|
20240216,124400,17021570,15840,15840,15840,15840,0
|
|
20240216,124300,17021570,15840,15840,15840,15840,0
|
|
20240216,124200,17021570,15840,15840,15840,15840,0
|
|
20240216,124100,17021570,15840,15840,15840,15840,0
|
|
20240216,124000,17021570,15840,15840,15840,15840,8
|
|
20240216,123900,16894850,15840,15840,15840,15840,1
|
|
20240216,123800,16879010,15840,15840,15840,15840,10
|
|
20240216,123700,16720610,15840,15840,15840,15840,0
|
|
20240216,123600,16720610,15840,15840,15840,15840,1
|
|
20240216,123500,16704770,15850,15850,15850,15850,5
|
|
20240216,123400,16625520,15850,15850,15850,15850,0
|
|
20240216,123300,16625520,15850,15850,15850,15850,0
|
|
20240216,123200,16625520,15850,15850,15850,15850,0
|
|
20240216,123100,16625520,15850,15850,15850,15850,0
|
|
20240216,123000,16625520,15850,15850,15850,15850,0
|
|
20240216,122900,16625520,15850,15850,15850,15850,0
|
|
20240216,122800,16625520,15850,15850,15850,15850,0
|
|
20240216,122700,16625520,15850,15850,15850,15850,0
|
|
20240216,122600,16625520,15850,15850,15850,15850,0
|
|
20240216,122500,16625520,15850,15850,15850,15850,0
|
|
20240216,122400,16625520,15850,15850,15850,15850,0
|
|
20240216,122300,16625520,15850,15850,15850,15850,0
|
|
20240216,122200,16625520,15850,15850,15850,15850,0
|
|
20240216,122100,16625520,15850,15850,15850,15850,0
|
|
20240216,122000,16625520,15850,15850,15850,15850,0
|
|
20240216,121900,16625520,15850,15850,15850,15850,0
|
|
20240216,121800,16625520,15850,15850,15850,15850,0
|
|
20240216,121700,16625520,15850,15850,15850,15850,0
|
|
20240216,121600,16625520,15850,15850,15850,15850,0
|
|
20240216,121500,16625520,15850,15850,15850,15850,0
|
|
20240216,121400,16625520,15850,15850,15850,15850,0
|
|
20240216,121300,16625520,15850,15850,15850,15850,0
|
|
20240216,121200,16625520,15850,15850,15850,15850,0
|
|
20240216,121100,16625520,15850,15850,15850,15850,0
|
|
20240216,121000,16625520,15850,15850,15850,15850,0
|
|
20240216,120900,16625520,15850,15850,15850,15850,0
|
|
20240216,120800,16625520,15850,15850,15850,15850,0
|
|
20240216,120700,16625520,15850,15850,15850,15850,0
|
|
20240216,120600,16625520,15850,15850,15850,15850,10
|
|
20240216,120500,16467020,15850,15850,15850,15850,0
|
|
20240216,120400,16467020,15850,15850,15850,15850,10
|
|
20240216,120300,16308520,15850,15850,15850,15850,0
|
|
20240216,120200,16308520,15850,15850,15850,15850,0
|
|
20240216,120100,16308520,15850,15850,15850,15850,0
|
|
20240216,120000,16308520,15850,15850,15850,15850,0
|
|
20240216,115900,16308520,15850,15850,15850,15850,0
|
|
20240216,115800,16308520,15850,15850,15850,15850,0
|
|
20240216,115700,16308520,15850,15850,15850,15850,0
|
|
20240216,115600,16308520,15850,15850,15850,15850,0
|
|
20240216,115500,16308520,15850,15850,15850,15850,0
|
|
20240216,115400,16308520,15850,15850,15850,15850,0
|
|
20240216,115300,16308520,15850,15850,15850,15850,0
|
|
20240216,115200,16308520,15850,15850,15850,15850,0
|
|
20240216,115100,16308520,15850,15850,15850,15850,0
|
|
20240216,115000,16308520,15850,15850,15850,15850,0
|
|
20240216,114900,16308520,15850,15850,15850,15850,0
|
|
20240216,114800,16308520,15850,15850,15850,15850,0
|
|
20240216,114700,16308520,15850,15850,15850,15850,0
|
|
20240216,114600,16308520,15850,15850,15850,15850,0
|
|
20240216,114500,16308520,15850,15850,15850,15850,0
|
|
20240216,114400,16308520,15850,15850,15850,15850,0
|
|
20240216,114300,16308520,15850,15850,15850,15850,0
|
|
20240216,114200,16308520,15850,15850,15850,15850,0
|
|
20240216,114100,16308520,15850,15850,15850,15850,0
|
|
20240216,114000,16308520,15850,15850,15850,15850,0
|
|
20240216,113900,16308520,15850,15850,15850,15850,0
|
|
20240216,113800,16308520,15850,15850,15850,15850,0
|
|
20240216,113700,16308520,15850,15850,15850,15850,0
|
|
20240216,113600,16308520,15850,15850,15850,15850,0
|
|
20240216,113500,16308520,15850,15850,15850,15850,0
|
|
20240216,113400,16308520,15850,15850,15850,15850,0
|
|
20240216,113300,16308520,15850,15850,15850,15850,0
|
|
20240216,113200,16308520,15850,15850,15850,15850,0
|
|
20240216,113100,16308520,15850,15850,15850,15850,0
|
|
20240216,113000,16308520,15850,15850,15850,15850,0
|
|
20240216,112900,16308520,15850,15850,15850,15850,21
|
|
20240216,112800,15975670,15850,15850,15850,15850,0
|
|
20240216,112700,15975670,15850,15850,15850,15850,0
|
|
20240216,112600,15975670,15850,15850,15850,15850,0
|
|
20240216,112500,15975670,15850,15850,15850,15850,6
|
|
20240216,112400,15880570,15850,15850,15850,15850,0
|
|
20240216,112300,15880570,15850,15850,15850,15850,0
|
|
20240216,112200,15880570,15850,15850,15850,15850,0
|
|
20240216,112100,15880570,15850,15850,15850,15850,0
|
|
20240216,112000,15880570,15850,15850,15850,15850,0
|
|
20240216,111900,15880570,15850,15850,15850,15850,0
|
|
20240216,111800,15880570,15850,15850,15850,15850,0
|
|
20240216,111700,15880570,15850,15850,15850,15850,0
|
|
20240216,111600,15880570,15850,15850,15850,15850,0
|
|
20240216,111500,15880570,15850,15850,15850,15850,0
|
|
20240216,111400,15880570,15850,15850,15850,15850,0
|
|
20240216,111300,15880570,15850,15850,15850,15850,0
|
|
20240216,111200,15880570,15850,15850,15850,15850,0
|
|
20240216,111100,15880570,15850,15850,15850,15850,0
|
|
20240216,111000,15880570,15850,15850,15850,15850,0
|
|
20240216,110900,15880570,15850,15850,15850,15850,0
|
|
20240216,110800,15880570,15850,15850,15850,15850,0
|
|
20240216,110700,15880570,15850,15850,15850,15850,0
|
|
20240216,110600,15880570,15850,15850,15850,15850,0
|
|
20240216,110500,15880570,15850,15850,15850,15850,0
|
|
20240216,110400,15880570,15850,15850,15850,15850,0
|
|
20240216,110300,15880570,15850,15850,15850,15850,0
|
|
20240216,110200,15880570,15850,15850,15850,15850,0
|
|
20240216,110100,15880570,15850,15850,15850,15850,0
|
|
20240216,110000,15880570,15850,15850,15850,15850,0
|
|
20240216,105900,15880570,15850,15850,15850,15850,0
|
|
20240216,105800,15880570,15850,15850,15850,15850,0
|
|
20240216,105700,15880570,15850,15850,15850,15850,0
|
|
20240216,105600,15880570,15850,15850,15850,15850,0
|
|
20240216,105500,15880570,15850,15850,15850,15850,0
|
|
20240216,105400,15880570,15850,15850,15850,15850,0
|
|
20240216,105300,15880570,15850,15850,15850,15850,0
|
|
20240216,105200,15880570,15850,15850,15850,15850,0
|
|
20240216,105100,15880570,15850,15850,15850,15850,0
|
|
20240216,105000,15880570,15850,15850,15850,15850,0
|
|
20240216,104900,15880570,15850,15850,15850,15850,0
|
|
20240216,104800,15880570,15850,15850,15850,15850,2
|
|
20240216,104700,15848870,15850,15850,15850,15850,0
|
|
20240216,104600,15848870,15850,15850,15850,15850,0
|
|
20240216,104500,15848870,15850,15850,15850,15850,0
|
|
20240216,104400,15848870,15850,15850,15850,15850,0
|
|
20240216,104300,15848870,15850,15850,15850,15850,0
|
|
20240216,104200,15848870,15850,15850,15850,15850,0
|
|
20240216,104100,15848870,15850,15850,15850,15850,0
|
|
20240216,104000,15848870,15850,15850,15850,15850,0
|
|
20240216,103900,15848870,15850,15850,15850,15850,30
|
|
20240216,103800,15373370,15850,15850,15850,15850,0
|
|
20240216,103700,15373370,15850,15850,15850,15850,0
|
|
20240216,103600,15373370,15850,15850,15850,15850,0
|
|
20240216,103500,15373370,15850,15850,15850,15850,0
|
|
20240216,103400,15373370,15850,15850,15850,15850,0
|
|
20240216,103300,15373370,15850,15850,15850,15850,0
|
|
20240216,103200,15373370,15850,15850,15850,15850,0
|
|
20240216,103100,15373370,15850,15850,15850,15850,0
|
|
20240216,103000,15373370,15850,15850,15850,15850,0
|
|
20240216,102900,15373370,15850,15850,15850,15850,0
|
|
20240216,102800,15373370,15850,15850,15850,15850,8
|
|
20240216,102700,15246570,15850,15850,15850,15850,13
|
|
20240216,102600,15040520,15850,15850,15850,15850,0
|
|
20240216,102500,15040520,15850,15850,15850,15850,13
|
|
20240216,102400,14834470,15850,15850,15850,15850,0
|
|
20240216,102300,14834470,15850,15850,15850,15850,5
|
|
20240216,102200,14755220,15850,15850,15850,15850,0
|
|
20240216,102100,14755220,15850,15850,15850,15850,0
|
|
20240216,102000,14755220,15850,15850,15850,15850,0
|
|
20240216,101900,14755220,15850,15850,15850,15850,0
|
|
20240216,101800,14755220,15850,15850,15850,15850,0
|
|
20240216,101700,14755220,15850,15850,15850,15850,0
|
|
20240216,101600,14755220,15850,15850,15850,15850,0
|
|
20240216,101500,14755220,15850,15850,15850,15850,0
|
|
20240216,101400,14755220,15850,15850,15850,15850,0
|
|
20240216,101300,14755220,15850,15850,15850,15850,1
|
|
20240216,101200,14739370,15810,15810,15810,15810,0
|
|
20240216,101100,14739370,15810,15810,15810,15810,0
|
|
20240216,101000,14739370,15810,15810,15810,15810,8
|
|
20240216,100900,14612890,15800,15810,15810,15800,73
|
|
20240216,100800,13459430,15850,15850,15850,15850,0
|
|
20240216,100700,13459430,15850,15850,15850,15850,0
|
|
20240216,100600,13459430,15850,15850,15850,15850,0
|
|
20240216,100500,13459430,15850,15850,15850,15850,0
|
|
20240216,100400,13459430,15850,15850,15850,15850,1
|
|
20240216,100300,13443580,15820,15820,15820,15820,3
|
|
20240216,100200,13396120,15910,15850,15910,15850,300
|
|
20240216,100100,8624900,15900,15900,15900,15900,0
|
|
20240216,100000,8624900,15900,15900,15900,15900,0
|
|
20240216,095900,8624900,15900,15900,15900,15900,0
|
|
20240216,095800,8624900,15900,15900,15900,15900,0
|
|
20240216,095700,8624900,15900,15900,15900,15900,0
|
|
20240216,095600,8624900,15900,15850,15900,15850,21
|
|
20240216,095500,8291950,15850,15850,15850,15850,0
|
|
20240216,095400,8291950,15850,15800,15850,15800,3
|
|
20240216,095300,8244500,15800,15800,15800,15800,0
|
|
20240216,095200,8244500,15800,15800,15800,15800,0
|
|
20240216,095100,8244500,15800,15800,15800,15800,15
|
|
20240216,095000,8007500,15900,15900,15900,15900,0
|
|
20240216,094900,8007500,15900,15900,15900,15900,0
|
|
20240216,094800,8007500,15900,15900,15900,15900,0
|
|
20240216,094700,8007500,15900,15900,15900,15900,0
|
|
20240216,094600,8007500,15900,15900,15900,15900,0
|
|
20240216,094500,8007500,15900,15900,15900,15900,0
|
|
20240216,094400,8007500,15900,15900,15900,15900,0
|
|
20240216,094300,8007500,15900,15900,15900,15900,0
|
|
20240216,094200,8007500,15900,15900,15900,15900,0
|
|
20240216,094100,8007500,15900,15900,15900,15900,0
|
|
20240216,094000,8007500,15900,15900,15900,15900,0
|
|
20240216,093900,8007500,15900,15900,15900,15900,1
|
|
20240216,093800,7991600,15900,15900,15900,15900,0
|
|
20240216,093700,7991600,15900,15900,15900,15900,0
|
|
20240216,093600,7991600,15900,15900,15900,15900,4
|
|
20240216,093500,7928000,15900,15800,15900,15770,364
|
|
20240216,093400,2180420,15900,15900,15900,15900,0
|
|
20240216,093300,2180420,15900,15900,15900,15900,0
|
|
20240216,093200,2180420,15900,15900,15900,15900,0
|
|
20240216,093100,2180420,15900,15900,15900,15900,0
|
|
20240216,093000,2180420,15900,15900,15900,15900,0
|
|
20240216,092900,2180420,15900,15900,15900,15900,0
|
|
20240216,092800,2180420,15900,15900,15900,15900,0
|
|
20240216,092700,2180420,15900,15900,15900,15900,0
|
|
20240216,092600,2180420,15900,15900,15900,15900,0
|
|
20240216,092500,2180420,15900,15900,15900,15900,0
|
|
20240216,092400,2180420,15900,15900,15900,15900,0
|
|
20240216,092300,2180420,15900,15900,15900,15900,0
|
|
20240216,092200,2180420,15900,15900,15900,15900,0
|
|
20240216,092100,2180420,15900,15900,15900,15900,0
|
|
20240216,092000,2180420,15900,15900,15900,15900,1
|
|
20240216,091900,2164520,15800,15800,15800,15800,0
|
|
20240216,091800,2164520,15800,15800,15800,15800,0
|
|
20240216,091700,2164520,15800,15800,15800,15800,0
|
|
20240216,091600,2164520,15800,15800,15800,15800,0
|
|
20240216,091500,2164520,15800,15800,15800,15800,0
|
|
20240216,091400,2164520,15800,15800,15800,15800,1
|
|
20240216,091300,2148720,15900,15900,15900,15900,0
|
|
20240216,091200,2148720,15900,15900,15900,15900,1
|
|
20240216,091100,2132820,15920,15920,15920,15920,0
|
|
20240216,091000,2132820,15920,15920,15920,15920,0
|
|
20240216,090900,2132820,15920,15920,15920,15920,0
|
|
20240216,090800,2132820,15920,15920,15920,15920,0
|
|
20240216,090700,2132820,15920,15920,15920,15920,0
|
|
20240216,090600,2132820,15920,15920,15920,15920,0
|
|
20240216,090500,2132820,15920,15920,15920,15920,125
|
|
20240216,090400,142820,15930,15930,15930,15930,0
|
|
20240216,090300,142820,15930,15930,15930,15930,0
|
|
20240216,090200,142820,15930,15930,15930,15930,0
|
|
20240216,090100,142820,15930,15820,15930,15820,6
|
|
20240216,090000,47460,15820,15820,15820,15820,3
|