606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,190300,9550030,15780,15780,15780,15780,1
|
|
20240221,190200,9550030,15780,15780,15780,15780,0
|
|
20240221,190100,9550030,15780,15780,15780,15780,0
|
|
20240221,190000,9550030,15780,15780,15780,15780,0
|
|
20240221,185900,9550030,15780,15780,15780,15780,0
|
|
20240221,185800,9550030,15780,15780,15780,15780,0
|
|
20240221,185700,9550030,15780,15780,15780,15780,0
|
|
20240221,185600,9550030,15780,15780,15780,15780,0
|
|
20240221,185500,9550030,15780,15780,15780,15780,0
|
|
20240221,185400,9550030,15780,15780,15780,15780,0
|
|
20240221,185300,9550030,15780,15780,15780,15780,0
|
|
20240221,185200,9550030,15780,15780,15780,15780,0
|
|
20240221,185100,9550030,15780,15780,15780,15780,0
|
|
20240221,185000,9550030,15780,15780,15780,15780,0
|
|
20240221,184900,9550030,15780,15780,15780,15780,0
|
|
20240221,184800,9550030,15780,15780,15780,15780,0
|
|
20240221,184700,9550030,15780,15780,15780,15780,0
|
|
20240221,184600,9550030,15780,15780,15780,15780,0
|
|
20240221,184500,9550030,15780,15780,15780,15780,0
|
|
20240221,184400,9550030,15780,15780,15780,15780,0
|
|
20240221,184300,9550030,15780,15780,15780,15780,0
|
|
20240221,184200,9550030,15780,15780,15780,15780,0
|
|
20240221,184100,9550030,15780,15780,15780,15780,0
|
|
20240221,184000,9550030,15780,15780,15780,15780,0
|
|
20240221,183900,9550030,15780,15780,15780,15780,0
|
|
20240221,183800,9550030,15780,15780,15780,15780,0
|
|
20240221,183700,9550030,15780,15780,15780,15780,0
|
|
20240221,183600,9550030,15780,15780,15780,15780,0
|
|
20240221,183500,9550030,15780,15780,15780,15780,0
|
|
20240221,183400,9550030,15780,15780,15780,15780,0
|
|
20240221,183300,9550030,15780,15780,15780,15780,1
|
|
20240221,183200,9550030,15780,15780,15780,15780,0
|
|
20240221,183100,9550030,15780,15780,15780,15780,0
|
|
20240221,183000,9550030,15780,15780,15780,15780,0
|
|
20240221,182900,9550030,15780,15780,15780,15780,0
|
|
20240221,182800,9550030,15780,15780,15780,15780,0
|
|
20240221,182700,9550030,15780,15780,15780,15780,0
|
|
20240221,182600,9550030,15780,15780,15780,15780,0
|
|
20240221,182500,9550030,15780,15780,15780,15780,0
|
|
20240221,182400,9550030,15780,15780,15780,15780,0
|
|
20240221,182300,9550030,15780,15780,15780,15780,0
|
|
20240221,182200,9550030,15780,15780,15780,15780,0
|
|
20240221,182100,9550030,15780,15780,15780,15780,0
|
|
20240221,182000,9550030,15780,15780,15780,15780,0
|
|
20240221,181900,9550030,15780,15780,15780,15780,0
|
|
20240221,181800,9550030,15780,15780,15780,15780,0
|
|
20240221,181700,9550030,15780,15780,15780,15780,0
|
|
20240221,181600,9550030,15780,15780,15780,15780,0
|
|
20240221,181500,9550030,15780,15780,15780,15780,0
|
|
20240221,181400,9550030,15780,15780,15780,15780,0
|
|
20240221,181300,9550030,15780,15780,15780,15780,0
|
|
20240221,181200,9550030,15780,15780,15780,15780,0
|
|
20240221,181100,9550030,15780,15780,15780,15780,0
|
|
20240221,181000,9550030,15780,15780,15780,15780,0
|
|
20240221,180900,9550030,15780,15780,15780,15780,0
|
|
20240221,180800,9550030,15780,15780,15780,15780,0
|
|
20240221,180700,9550030,15780,15780,15780,15780,0
|
|
20240221,180600,9550030,15780,15780,15780,15780,0
|
|
20240221,180500,9550030,15780,15780,15780,15780,0
|
|
20240221,180400,9550030,15780,15780,15780,15780,0
|
|
20240221,180300,9550030,15780,15780,15780,15780,1
|
|
20240221,180200,9550030,15780,15780,15780,15780,0
|
|
20240221,180100,9550030,15780,15780,15780,15780,0
|
|
20240221,180000,9550030,15780,15780,15780,15780,0
|
|
20240221,175900,9550030,15780,15780,15780,15780,0
|
|
20240221,175800,9550030,15780,15780,15780,15780,0
|
|
20240221,175700,9550030,15780,15780,15780,15780,0
|
|
20240221,175600,9550030,15780,15780,15780,15780,0
|
|
20240221,175500,9550030,15780,15780,15780,15780,0
|
|
20240221,175400,9550030,15780,15780,15780,15780,0
|
|
20240221,175300,9550030,15780,15780,15780,15780,0
|
|
20240221,175200,9550030,15780,15780,15780,15780,0
|
|
20240221,175100,9550030,15780,15780,15780,15780,0
|
|
20240221,175000,9550030,15780,15780,15780,15780,0
|
|
20240221,174900,9550030,15780,15780,15780,15780,0
|
|
20240221,174800,9550030,15780,15780,15780,15780,0
|
|
20240221,174700,9550030,15780,15780,15780,15780,0
|
|
20240221,174600,9550030,15780,15780,15780,15780,0
|
|
20240221,174500,9550030,15780,15780,15780,15780,0
|
|
20240221,174400,9550030,15780,15780,15780,15780,0
|
|
20240221,174300,9550030,15780,15780,15780,15780,0
|
|
20240221,174200,9550030,15780,15780,15780,15780,0
|
|
20240221,174100,9550030,15780,15780,15780,15780,0
|
|
20240221,174000,9550030,15780,15780,15780,15780,0
|
|
20240221,173900,9550030,15780,15780,15780,15780,0
|
|
20240221,173800,9550030,15780,15780,15780,15780,0
|
|
20240221,173700,9550030,15780,15780,15780,15780,0
|
|
20240221,173600,9550030,15780,15780,15780,15780,0
|
|
20240221,173500,9550030,15780,15780,15780,15780,0
|
|
20240221,173400,9550030,15780,15780,15780,15780,0
|
|
20240221,173300,9550030,15780,15780,15780,15780,1
|
|
20240221,173200,9550030,15780,15780,15780,15780,0
|
|
20240221,173100,9550030,15780,15780,15780,15780,0
|
|
20240221,173000,9550030,15780,15780,15780,15780,0
|
|
20240221,172900,9550030,15780,15780,15780,15780,0
|
|
20240221,172800,9550030,15780,15780,15780,15780,0
|
|
20240221,172700,9550030,15780,15780,15780,15780,0
|
|
20240221,172600,9550030,15780,15780,15780,15780,0
|
|
20240221,172500,9550030,15780,15780,15780,15780,0
|
|
20240221,172400,9550030,15780,15780,15780,15780,0
|
|
20240221,172300,9550030,15780,15780,15780,15780,0
|
|
20240221,172200,9550030,15780,15780,15780,15780,0
|
|
20240221,172100,9550030,15780,15780,15780,15780,0
|
|
20240221,172000,9550030,15780,15780,15780,15780,0
|
|
20240221,171900,9550030,15780,15780,15780,15780,0
|
|
20240221,171800,9550030,15780,15780,15780,15780,0
|
|
20240221,171700,9550030,15780,15780,15780,15780,0
|
|
20240221,171600,9550030,15780,15780,15780,15780,0
|
|
20240221,171500,9550030,15780,15780,15780,15780,0
|
|
20240221,171400,9550030,15780,15780,15780,15780,0
|
|
20240221,171300,9550030,15780,15780,15780,15780,0
|
|
20240221,171200,9550030,15780,15780,15780,15780,0
|
|
20240221,171100,9550030,15780,15780,15780,15780,0
|
|
20240221,171000,9550030,15780,15780,15780,15780,0
|
|
20240221,170900,9550030,15780,15780,15780,15780,0
|
|
20240221,170800,9550030,15780,15780,15780,15780,0
|
|
20240221,170700,9550030,15780,15780,15780,15780,0
|
|
20240221,170600,9550030,15780,15780,15780,15780,0
|
|
20240221,170500,9550030,15780,15780,15780,15780,0
|
|
20240221,170400,9550030,15780,15780,15780,15780,0
|
|
20240221,170300,9550030,15780,15780,15780,15780,1
|
|
20240221,170200,9550030,15780,15780,15780,15780,0
|
|
20240221,170100,9550030,15780,15780,15780,15780,0
|
|
20240221,170000,9550030,15780,15780,15780,15780,0
|
|
20240221,165900,9550030,15780,15780,15780,15780,0
|
|
20240221,165800,9550030,15780,15780,15780,15780,0
|
|
20240221,165700,9550030,15780,15780,15780,15780,0
|
|
20240221,165600,9550030,15780,15780,15780,15780,0
|
|
20240221,165500,9550030,15780,15780,15780,15780,0
|
|
20240221,165400,9550030,15780,15780,15780,15780,0
|
|
20240221,165300,9550030,15780,15780,15780,15780,0
|
|
20240221,165200,9550030,15780,15780,15780,15780,0
|
|
20240221,165100,9550030,15780,15780,15780,15780,0
|
|
20240221,165000,9550030,15780,15780,15780,15780,0
|
|
20240221,164900,9550030,15780,15780,15780,15780,0
|
|
20240221,164800,9550030,15780,15780,15780,15780,0
|
|
20240221,164700,9550030,15780,15780,15780,15780,0
|
|
20240221,164600,9550030,15780,15780,15780,15780,0
|
|
20240221,164500,9550030,15780,15780,15780,15780,0
|
|
20240221,164400,9550030,15780,15780,15780,15780,0
|
|
20240221,164300,9550030,15780,15780,15780,15780,0
|
|
20240221,164200,9550030,15780,15780,15780,15780,0
|
|
20240221,164100,9550030,15780,15780,15780,15780,0
|
|
20240221,164000,9550030,15780,15780,15780,15780,0
|
|
20240221,163900,9550030,15780,15780,15780,15780,0
|
|
20240221,163800,9550030,15780,15780,15780,15780,0
|
|
20240221,163700,9550030,15780,15780,15780,15780,0
|
|
20240221,163600,9550030,15780,15780,15780,15780,0
|
|
20240221,163500,9550030,15780,15780,15780,15780,0
|
|
20240221,163400,9550030,15780,15780,15780,15780,0
|
|
20240221,163300,9550030,15780,15780,15780,15780,1
|
|
20240221,163200,9550030,15780,15780,15780,15780,0
|
|
20240221,163100,9550030,15780,15780,15780,15780,0
|
|
20240221,163000,9550030,15780,15780,15780,15780,0
|
|
20240221,162900,9550030,15780,15780,15780,15780,0
|
|
20240221,162800,9550030,15780,15780,15780,15780,0
|
|
20240221,162700,9550030,15780,15780,15780,15780,0
|
|
20240221,162600,9550030,15780,15780,15780,15780,0
|
|
20240221,162500,9550030,15780,15780,15780,15780,0
|
|
20240221,162400,9550030,15780,15780,15780,15780,0
|
|
20240221,162300,9550030,15780,15780,15780,15780,0
|
|
20240221,162200,9550030,15780,15780,15780,15780,0
|
|
20240221,162100,9550030,15780,15780,15780,15780,0
|
|
20240221,162000,9550030,15780,15780,15780,15780,0
|
|
20240221,161900,9550030,15780,15780,15780,15780,0
|
|
20240221,161800,9550030,15780,15780,15780,15780,0
|
|
20240221,161700,9550030,15780,15780,15780,15780,0
|
|
20240221,161600,9550030,15780,15780,15780,15780,0
|
|
20240221,161500,9550030,15780,15780,15780,15780,0
|
|
20240221,161400,9550030,15780,15780,15780,15780,0
|
|
20240221,161300,9550030,15780,15780,15780,15780,0
|
|
20240221,161200,9550030,15780,15780,15780,15780,0
|
|
20240221,161100,9550030,15780,15780,15780,15780,0
|
|
20240221,161000,9550030,15780,15780,15780,15780,0
|
|
20240221,160900,9550030,15780,15780,15780,15780,0
|
|
20240221,160800,9550030,15780,15780,15780,15780,0
|
|
20240221,160700,9550030,15780,15780,15780,15780,0
|
|
20240221,160600,9550030,15780,15780,15780,15780,0
|
|
20240221,160500,9550030,15780,15780,15780,15780,0
|
|
20240221,160400,9550030,15780,15780,15780,15780,0
|
|
20240221,160300,9550030,15780,15780,15780,15780,1
|
|
20240221,160200,9550030,15780,15780,15780,15780,0
|
|
20240221,160100,9550030,15780,15780,15780,15780,0
|
|
20240221,160000,9550030,15780,15780,15780,15780,0
|
|
20240221,155900,9550030,15780,15780,15780,15780,0
|
|
20240221,155800,9550030,15780,15780,15780,15780,0
|
|
20240221,155700,9550030,15780,15780,15780,15780,0
|
|
20240221,155600,9550030,15780,15780,15780,15780,0
|
|
20240221,155500,9550030,15780,15780,15780,15780,0
|
|
20240221,155400,9550030,15780,15780,15780,15780,0
|
|
20240221,155300,9550030,15780,15780,15780,15780,0
|
|
20240221,155200,9550030,15780,15780,15780,15780,0
|
|
20240221,155100,9550030,15780,15780,15780,15780,0
|
|
20240221,155000,9550030,15780,15780,15780,15780,0
|
|
20240221,154900,9550030,15780,15780,15780,15780,0
|
|
20240221,154800,9550030,15780,15780,15780,15780,0
|
|
20240221,154700,9550030,15780,15780,15780,15780,0
|
|
20240221,154600,9550030,15780,15780,15780,15780,0
|
|
20240221,154500,9550030,15780,15780,15780,15780,0
|
|
20240221,154400,9550030,15780,15780,15780,15780,0
|
|
20240221,154300,9550030,15780,15780,15780,15780,0
|
|
20240221,154200,9550030,15780,15780,15780,15780,0
|
|
20240221,154100,9550030,15780,15780,15780,15780,0
|
|
20240221,154000,9550030,15780,15780,15780,15780,0
|
|
20240221,153900,9550030,15780,15780,15780,15780,0
|
|
20240221,153800,9550030,15780,15780,15780,15780,0
|
|
20240221,153700,9550030,15780,15780,15780,15780,0
|
|
20240221,153600,9550030,15780,15780,15780,15780,0
|
|
20240221,153500,9550030,15780,15780,15780,15780,0
|
|
20240221,153400,9550030,15780,15780,15780,15780,0
|
|
20240221,153300,9550030,15780,15780,15780,15780,1
|
|
20240221,153200,9550030,15780,15780,15780,15780,0
|
|
20240221,153100,9550030,15780,15780,15780,15780,0
|
|
20240221,153000,9550030,15780,15780,15780,15780,1
|
|
20240221,152900,9534250,15770,15770,15770,15770,0
|
|
20240221,152800,9534250,15770,15770,15770,15770,0
|
|
20240221,152700,9534250,15770,15770,15770,15770,0
|
|
20240221,152600,9534250,15770,15770,15770,15770,0
|
|
20240221,152500,9534250,15770,15770,15770,15770,0
|
|
20240221,152400,9534250,15770,15770,15770,15770,0
|
|
20240221,152300,9534250,15770,15770,15770,15770,0
|
|
20240221,152200,9534250,15770,15770,15770,15770,0
|
|
20240221,152100,9534250,15770,15770,15770,15770,0
|
|
20240221,152000,9534250,15770,15770,15770,15770,0
|
|
20240221,151900,9534250,15770,15770,15770,15770,0
|
|
20240221,151800,9534250,15770,15770,15770,15770,0
|
|
20240221,151700,9534250,15770,15770,15770,15770,0
|
|
20240221,151600,9534250,15770,15770,15770,15770,0
|
|
20240221,151500,9534250,15770,15770,15770,15770,0
|
|
20240221,151400,9534250,15770,15770,15770,15770,0
|
|
20240221,151300,9534250,15770,15770,15770,15770,0
|
|
20240221,151200,9534250,15770,15770,15770,15770,3
|
|
20240221,151100,9486940,15780,15780,15780,15780,0
|
|
20240221,151000,9486940,15780,15780,15780,15780,0
|
|
20240221,150900,9486940,15780,15780,15780,15780,2
|
|
20240221,150800,9455380,15780,15780,15780,15780,0
|
|
20240221,150700,9455380,15780,15780,15780,15780,0
|
|
20240221,150600,9455380,15780,15780,15780,15780,0
|
|
20240221,150500,9455380,15780,15780,15780,15780,0
|
|
20240221,150400,9455380,15780,15780,15780,15780,0
|
|
20240221,150300,9455380,15780,15780,15780,15780,0
|
|
20240221,150200,9455380,15780,15780,15780,15780,0
|
|
20240221,150100,9455380,15780,15780,15780,15780,0
|
|
20240221,150000,9455380,15780,15780,15780,15780,0
|
|
20240221,145900,9455380,15780,15780,15780,15780,0
|
|
20240221,145800,9455380,15780,15780,15780,15780,0
|
|
20240221,145700,9455380,15780,15780,15780,15780,0
|
|
20240221,145600,9455380,15780,15780,15780,15780,0
|
|
20240221,145500,9455380,15780,15780,15780,15780,0
|
|
20240221,145400,9455380,15780,15780,15780,15780,0
|
|
20240221,145300,9455380,15780,15780,15780,15780,0
|
|
20240221,145200,9455380,15780,15780,15780,15780,10
|
|
20240221,145100,9297580,15770,15770,15770,15770,0
|
|
20240221,145000,9297580,15770,15770,15770,15770,0
|
|
20240221,144900,9297580,15770,15770,15770,15770,1
|
|
20240221,144800,9281810,15770,15770,15770,15770,0
|
|
20240221,144700,9281810,15770,15770,15770,15770,50
|
|
20240221,144600,8493310,15790,15790,15790,15790,0
|
|
20240221,144500,8493310,15790,15790,15790,15790,0
|
|
20240221,144400,8493310,15790,15790,15790,15790,0
|
|
20240221,144300,8493310,15790,15790,15790,15790,0
|
|
20240221,144200,8493310,15790,15790,15790,15790,0
|
|
20240221,144100,8493310,15790,15790,15790,15790,0
|
|
20240221,144000,8493310,15790,15790,15790,15790,0
|
|
20240221,143900,8493310,15790,15790,15790,15790,0
|
|
20240221,143800,8493310,15790,15790,15790,15790,0
|
|
20240221,143700,8493310,15790,15790,15790,15790,0
|
|
20240221,143600,8493310,15790,15790,15790,15790,10
|
|
20240221,143500,8335410,15790,15790,15790,15790,0
|
|
20240221,143400,8335410,15790,15790,15790,15790,0
|
|
20240221,143300,8335410,15790,15790,15790,15790,0
|
|
20240221,143200,8335410,15790,15790,15790,15790,0
|
|
20240221,143100,8335410,15790,15790,15790,15790,12
|
|
20240221,143000,8145930,15790,15790,15790,15790,0
|
|
20240221,142900,8145930,15790,15790,15790,15790,0
|
|
20240221,142800,8145930,15790,15790,15790,15790,0
|
|
20240221,142700,8145930,15790,15790,15790,15790,0
|
|
20240221,142600,8145930,15790,15790,15790,15790,0
|
|
20240221,142500,8145930,15790,15790,15790,15790,0
|
|
20240221,142400,8145930,15790,15790,15790,15790,0
|
|
20240221,142300,8145930,15790,15790,15790,15790,0
|
|
20240221,142200,8145930,15790,15790,15790,15790,0
|
|
20240221,142100,8145930,15790,15790,15790,15790,0
|
|
20240221,142000,8145930,15790,15790,15790,15790,0
|
|
20240221,141900,8145930,15790,15790,15790,15790,0
|
|
20240221,141800,8145930,15790,15790,15790,15790,0
|
|
20240221,141700,8145930,15790,15790,15790,15790,0
|
|
20240221,141600,8145930,15790,15790,15790,15790,0
|
|
20240221,141500,8145930,15790,15790,15790,15790,0
|
|
20240221,141400,8145930,15790,15790,15790,15790,0
|
|
20240221,141300,8145930,15790,15790,15790,15790,0
|
|
20240221,141200,8145930,15790,15790,15790,15790,0
|
|
20240221,141100,8145930,15790,15790,15790,15790,0
|
|
20240221,141000,8145930,15790,15790,15790,15790,0
|
|
20240221,140900,8145930,15790,15790,15790,15790,5
|
|
20240221,140800,8066980,15790,15790,15790,15790,0
|
|
20240221,140700,8066980,15790,15790,15790,15790,0
|
|
20240221,140600,8066980,15790,15790,15790,15790,0
|
|
20240221,140500,8066980,15790,15790,15790,15790,0
|
|
20240221,140400,8066980,15790,15790,15790,15790,0
|
|
20240221,140300,8066980,15790,15790,15790,15790,0
|
|
20240221,140200,8066980,15790,15790,15790,15790,0
|
|
20240221,140100,8066980,15790,15790,15790,15790,0
|
|
20240221,140000,8066980,15790,15790,15790,15790,0
|
|
20240221,135900,8066980,15790,15790,15790,15790,0
|
|
20240221,135800,8066980,15790,15790,15790,15790,0
|
|
20240221,135700,8066980,15790,15790,15790,15790,0
|
|
20240221,135600,8066980,15790,15790,15790,15790,0
|
|
20240221,135500,8066980,15790,15790,15790,15790,0
|
|
20240221,135400,8066980,15790,15790,15790,15790,0
|
|
20240221,135300,8066980,15790,15790,15790,15790,0
|
|
20240221,135200,8066980,15790,15790,15790,15790,0
|
|
20240221,135100,8066980,15790,15790,15790,15790,0
|
|
20240221,135000,8066980,15790,15790,15790,15790,0
|
|
20240221,134900,8066980,15790,15790,15790,15790,0
|
|
20240221,134800,8066980,15790,15790,15790,15790,1
|
|
20240221,134700,8051190,15790,15790,15790,15790,0
|
|
20240221,134600,8051190,15790,15790,15790,15790,0
|
|
20240221,134500,8051190,15790,15790,15790,15790,0
|
|
20240221,134400,8051190,15790,15790,15790,15790,0
|
|
20240221,134300,8051190,15790,15790,15790,15790,0
|
|
20240221,134200,8051190,15790,15790,15790,15790,0
|
|
20240221,134100,8051190,15790,15790,15790,15790,0
|
|
20240221,134000,8051190,15790,15790,15790,15790,0
|
|
20240221,133900,8051190,15790,15790,15790,15790,0
|
|
20240221,133800,8051190,15790,15790,15790,15790,0
|
|
20240221,133700,8051190,15790,15790,15790,15790,0
|
|
20240221,133600,8051190,15790,15790,15790,15790,0
|
|
20240221,133500,8051190,15790,15790,15790,15790,3
|
|
20240221,133400,8003820,15790,15790,15790,15790,0
|
|
20240221,133300,8003820,15790,15790,15790,15790,9
|
|
20240221,133200,7861710,15790,15790,15790,15790,0
|
|
20240221,133100,7861710,15790,15790,15790,15790,24
|
|
20240221,133000,7482750,15790,15790,15790,15790,0
|
|
20240221,132900,7482750,15790,15790,15790,15790,0
|
|
20240221,132800,7482750,15790,15790,15790,15790,0
|
|
20240221,132700,7482750,15790,15790,15790,15790,0
|
|
20240221,132600,7482750,15790,15790,15790,15790,0
|
|
20240221,132500,7482750,15790,15790,15790,15790,0
|
|
20240221,132400,7482750,15790,15790,15790,15790,0
|
|
20240221,132300,7482750,15790,15790,15790,15790,0
|
|
20240221,132200,7482750,15790,15790,15790,15790,0
|
|
20240221,132100,7482750,15790,15790,15790,15790,0
|
|
20240221,132000,7482750,15790,15790,15790,15790,0
|
|
20240221,131900,7482750,15790,15790,15790,15790,60
|
|
20240221,131800,6535350,15790,15790,15790,15790,0
|
|
20240221,131700,6535350,15790,15790,15790,15790,0
|
|
20240221,131600,6535350,15790,15790,15790,15790,0
|
|
20240221,131500,6535350,15790,15790,15790,15790,0
|
|
20240221,131400,6535350,15790,15790,15790,15790,0
|
|
20240221,131300,6535350,15790,15790,15790,15790,0
|
|
20240221,131200,6535350,15790,15790,15790,15790,0
|
|
20240221,131100,6535350,15790,15790,15790,15790,0
|
|
20240221,131000,6535350,15790,15790,15790,15790,0
|
|
20240221,130900,6535350,15790,15790,15790,15790,0
|
|
20240221,130800,6535350,15790,15790,15790,15790,0
|
|
20240221,130700,6535350,15790,15790,15790,15790,0
|
|
20240221,130600,6535350,15790,15790,15790,15790,0
|
|
20240221,130500,6535350,15790,15790,15790,15790,0
|
|
20240221,130400,6535350,15790,15790,15790,15790,0
|
|
20240221,130300,6535350,15790,15790,15790,15790,0
|
|
20240221,130200,6535350,15790,15790,15790,15790,10
|
|
20240221,130100,6377450,15790,15780,15790,15780,169
|
|
20240221,130000,3709180,15770,15770,15770,15770,0
|
|
20240221,125900,3709180,15770,15770,15770,15770,0
|
|
20240221,125800,3709180,15770,15770,15770,15770,0
|
|
20240221,125700,3709180,15770,15770,15770,15770,0
|
|
20240221,125600,3709180,15770,15770,15770,15770,0
|
|
20240221,125500,3709180,15770,15770,15770,15770,0
|
|
20240221,125400,3709180,15770,15770,15770,15770,0
|
|
20240221,125300,3709180,15770,15770,15770,15770,10
|
|
20240221,125200,3551480,15780,15780,15780,15780,0
|
|
20240221,125100,3551480,15780,15780,15780,15780,0
|
|
20240221,125000,3551480,15780,15780,15780,15780,0
|
|
20240221,124900,3551480,15780,15780,15780,15780,0
|
|
20240221,124800,3551480,15780,15780,15780,15780,0
|
|
20240221,124700,3551480,15780,15780,15780,15780,0
|
|
20240221,124600,3551480,15780,15780,15780,15780,0
|
|
20240221,124500,3551480,15780,15780,15780,15780,0
|
|
20240221,124400,3551480,15780,15780,15780,15780,0
|
|
20240221,124300,3551480,15780,15780,15780,15780,21
|
|
20240221,124200,3220100,15780,15780,15780,15780,0
|
|
20240221,124100,3220100,15780,15780,15780,15780,0
|
|
20240221,124000,3220100,15780,15780,15780,15780,0
|
|
20240221,123900,3220100,15780,15780,15780,15780,0
|
|
20240221,123800,3220100,15780,15780,15780,15780,0
|
|
20240221,123700,3220100,15780,15780,15780,15780,0
|
|
20240221,123600,3220100,15780,15780,15780,15780,0
|
|
20240221,123500,3220100,15780,15780,15780,15780,0
|
|
20240221,123400,3220100,15780,15780,15780,15780,0
|
|
20240221,123300,3220100,15780,15780,15780,15780,0
|
|
20240221,123200,3220100,15780,15780,15780,15780,0
|
|
20240221,123100,3220100,15780,15780,15780,15780,0
|
|
20240221,123000,3220100,15780,15780,15780,15780,0
|
|
20240221,122900,3220100,15780,15780,15780,15780,25
|
|
20240221,122800,2825600,15780,15780,15780,15780,0
|
|
20240221,122700,2825600,15780,15780,15780,15780,0
|
|
20240221,122600,2825600,15780,15780,15780,15780,0
|
|
20240221,122500,2825600,15780,15780,15780,15780,3
|
|
20240221,122400,2778260,15790,15790,15790,15790,0
|
|
20240221,122300,2778260,15790,15790,15790,15790,0
|
|
20240221,122200,2778260,15790,15790,15790,15790,0
|
|
20240221,122100,2778260,15790,15790,15790,15790,0
|
|
20240221,122000,2778260,15790,15790,15790,15790,0
|
|
20240221,121900,2778260,15790,15790,15790,15790,0
|
|
20240221,121800,2778260,15790,15790,15790,15790,3
|
|
20240221,121700,2730890,15780,15780,15780,15780,3
|
|
20240221,121600,2683550,15780,15780,15780,15780,0
|
|
20240221,121500,2683550,15780,15780,15780,15780,0
|
|
20240221,121400,2683550,15780,15780,15780,15780,0
|
|
20240221,121300,2683550,15780,15780,15780,15780,0
|
|
20240221,121200,2683550,15780,15780,15780,15780,0
|
|
20240221,121100,2683550,15780,15780,15780,15780,0
|
|
20240221,121000,2683550,15780,15780,15780,15780,0
|
|
20240221,120900,2683550,15780,15780,15780,15780,0
|
|
20240221,120800,2683550,15780,15780,15780,15780,0
|
|
20240221,120700,2683550,15780,15780,15780,15780,0
|
|
20240221,120600,2683550,15780,15780,15780,15780,0
|
|
20240221,120500,2683550,15780,15780,15780,15780,0
|
|
20240221,120400,2683550,15780,15780,15780,15780,0
|
|
20240221,120300,2683550,15780,15780,15780,15780,0
|
|
20240221,120200,2683550,15780,15780,15780,15780,0
|
|
20240221,120100,2683550,15780,15780,15780,15780,0
|
|
20240221,120000,2683550,15780,15780,15780,15780,0
|
|
20240221,115900,2683550,15780,15780,15780,15780,0
|
|
20240221,115800,2683550,15780,15780,15780,15780,0
|
|
20240221,115700,2683550,15780,15780,15780,15780,2
|
|
20240221,115600,2651990,15780,15780,15780,15780,0
|
|
20240221,115500,2651990,15780,15780,15780,15780,0
|
|
20240221,115400,2651990,15780,15780,15780,15780,1
|
|
20240221,115300,2636210,15780,15780,15780,15780,0
|
|
20240221,115200,2636210,15780,15780,15780,15780,0
|
|
20240221,115100,2636210,15780,15780,15780,15780,0
|
|
20240221,115000,2636210,15780,15780,15780,15780,10
|
|
20240221,114900,2478410,15780,15780,15780,15780,0
|
|
20240221,114800,2478410,15780,15780,15780,15780,0
|
|
20240221,114700,2478410,15780,15780,15780,15780,0
|
|
20240221,114600,2478410,15780,15780,15780,15780,0
|
|
20240221,114500,2478410,15780,15780,15780,15780,1
|
|
20240221,114400,2462630,15780,15780,15780,15780,0
|
|
20240221,114300,2462630,15780,15780,15780,15780,0
|
|
20240221,114200,2462630,15780,15780,15780,15780,0
|
|
20240221,114100,2462630,15780,15780,15780,15780,0
|
|
20240221,114000,2462630,15780,15780,15780,15780,0
|
|
20240221,113900,2462630,15780,15780,15780,15780,0
|
|
20240221,113800,2462630,15780,15780,15780,15780,0
|
|
20240221,113700,2462630,15780,15780,15780,15780,0
|
|
20240221,113600,2462630,15780,15780,15780,15780,0
|
|
20240221,113500,2462630,15780,15780,15780,15780,0
|
|
20240221,113400,2462630,15780,15780,15780,15780,0
|
|
20240221,113300,2462630,15780,15780,15780,15780,0
|
|
20240221,113200,2462630,15780,15780,15780,15780,0
|
|
20240221,113100,2462630,15780,15780,15780,15780,0
|
|
20240221,113000,2462630,15780,15780,15780,15780,0
|
|
20240221,112900,2462630,15780,15780,15780,15780,0
|
|
20240221,112800,2462630,15780,15780,15780,15780,0
|
|
20240221,112700,2462630,15780,15780,15780,15780,0
|
|
20240221,112600,2462630,15780,15780,15780,15780,0
|
|
20240221,112500,2462630,15780,15780,15780,15780,0
|
|
20240221,112400,2462630,15780,15780,15780,15780,0
|
|
20240221,112300,2462630,15780,15780,15780,15780,0
|
|
20240221,112200,2462630,15780,15780,15780,15780,0
|
|
20240221,112100,2462630,15780,15780,15780,15780,0
|
|
20240221,112000,2462630,15780,15780,15780,15780,0
|
|
20240221,111900,2462630,15780,15780,15780,15780,0
|
|
20240221,111800,2462630,15780,15780,15780,15780,20
|
|
20240221,111700,2147030,15780,15780,15780,15780,0
|
|
20240221,111600,2147030,15780,15780,15780,15780,0
|
|
20240221,111500,2147030,15780,15780,15780,15780,0
|
|
20240221,111400,2147030,15780,15780,15780,15780,0
|
|
20240221,111300,2147030,15780,15780,15780,15780,0
|
|
20240221,111200,2147030,15780,15780,15780,15780,0
|
|
20240221,111100,2147030,15780,15780,15780,15780,0
|
|
20240221,111000,2147030,15780,15780,15780,15780,0
|
|
20240221,110900,2147030,15780,15780,15780,15780,0
|
|
20240221,110800,2147030,15780,15780,15780,15780,1
|
|
20240221,110700,2131250,15790,15790,15790,15790,0
|
|
20240221,110600,2131250,15790,15790,15790,15790,0
|
|
20240221,110500,2131250,15790,15790,15790,15790,0
|
|
20240221,110400,2131250,15790,15790,15790,15790,0
|
|
20240221,110300,2131250,15790,15790,15790,15790,0
|
|
20240221,110200,2131250,15790,15790,15790,15790,0
|
|
20240221,110100,2131250,15790,15790,15790,15790,0
|
|
20240221,110000,2131250,15790,15790,15790,15790,0
|
|
20240221,105900,2131250,15790,15790,15790,15790,0
|
|
20240221,105800,2131250,15790,15790,15790,15790,0
|
|
20240221,105700,2131250,15790,15790,15790,15790,0
|
|
20240221,105600,2131250,15790,15790,15790,15790,0
|
|
20240221,105500,2131250,15790,15790,15790,15790,0
|
|
20240221,105400,2131250,15790,15790,15790,15790,0
|
|
20240221,105300,2131250,15790,15790,15790,15790,0
|
|
20240221,105200,2131250,15790,15790,15790,15790,0
|
|
20240221,105100,2131250,15790,15790,15790,15790,0
|
|
20240221,105000,2131250,15790,15790,15790,15790,0
|
|
20240221,104900,2131250,15790,15790,15790,15790,0
|
|
20240221,104800,2131250,15790,15790,15790,15790,0
|
|
20240221,104700,2131250,15790,15790,15790,15790,0
|
|
20240221,104600,2131250,15790,15790,15790,15790,0
|
|
20240221,104500,2131250,15790,15790,15790,15790,0
|
|
20240221,104400,2131250,15790,15790,15790,15790,0
|
|
20240221,104300,2131250,15790,15790,15790,15790,0
|
|
20240221,104200,2131250,15790,15790,15790,15790,0
|
|
20240221,104100,2131250,15790,15790,15790,15790,0
|
|
20240221,104000,2131250,15790,15790,15790,15790,0
|
|
20240221,103900,2131250,15790,15790,15790,15790,1
|
|
20240221,103800,2115460,15790,15790,15790,15790,0
|
|
20240221,103700,2115460,15790,15790,15790,15790,0
|
|
20240221,103600,2115460,15790,15790,15790,15790,0
|
|
20240221,103500,2115460,15790,15790,15790,15790,0
|
|
20240221,103400,2115460,15790,15790,15790,15790,0
|
|
20240221,103300,2115460,15790,15790,15790,15790,0
|
|
20240221,103200,2115460,15790,15790,15790,15790,0
|
|
20240221,103100,2115460,15790,15790,15790,15790,0
|
|
20240221,103000,2115460,15790,15790,15790,15790,0
|
|
20240221,102900,2115460,15790,15790,15790,15790,0
|
|
20240221,102800,2115460,15790,15790,15790,15790,0
|
|
20240221,102700,2115460,15790,15790,15790,15790,0
|
|
20240221,102600,2115460,15790,15790,15790,15790,0
|
|
20240221,102500,2115460,15790,15790,15790,15790,0
|
|
20240221,102400,2115460,15790,15790,15790,15790,1
|
|
20240221,102300,2099670,15790,15790,15790,15790,0
|
|
20240221,102200,2099670,15790,15790,15790,15790,0
|
|
20240221,102100,2099670,15790,15790,15790,15790,0
|
|
20240221,102000,2099670,15790,15790,15790,15790,0
|
|
20240221,101900,2099670,15790,15790,15790,15790,8
|
|
20240221,101800,1973350,15790,15790,15790,15790,12
|
|
20240221,101700,1783870,15790,15790,15790,15790,1
|
|
20240221,101600,1768080,15790,15790,15790,15790,0
|
|
20240221,101500,1768080,15790,15790,15790,15790,0
|
|
20240221,101400,1768080,15790,15790,15790,15790,6
|
|
20240221,101300,1673340,15790,15790,15790,15790,0
|
|
20240221,101200,1673340,15790,15790,15790,15790,0
|
|
20240221,101100,1673340,15790,15790,15790,15790,0
|
|
20240221,101000,1673340,15790,15790,15790,15790,0
|
|
20240221,100900,1673340,15790,15790,15790,15790,0
|
|
20240221,100800,1673340,15790,15790,15790,15790,10
|
|
20240221,100700,1515440,15790,15790,15790,15790,0
|
|
20240221,100600,1515440,15790,15790,15790,15790,0
|
|
20240221,100500,1515440,15790,15790,15790,15790,0
|
|
20240221,100400,1515440,15790,15790,15790,15790,0
|
|
20240221,100300,1515440,15790,15790,15790,15790,0
|
|
20240221,100200,1515440,15790,15790,15790,15790,0
|
|
20240221,100100,1515440,15790,15790,15790,15790,0
|
|
20240221,100000,1515440,15790,15790,15790,15790,0
|
|
20240221,095900,1515440,15790,15790,15790,15790,0
|
|
20240221,095800,1515440,15790,15790,15790,15790,0
|
|
20240221,095700,1515440,15790,15790,15790,15790,0
|
|
20240221,095600,1515440,15790,15790,15790,15790,1
|
|
20240221,095500,1499650,15790,15790,15790,15790,0
|
|
20240221,095400,1499650,15790,15790,15790,15790,0
|
|
20240221,095300,1499650,15790,15790,15790,15790,0
|
|
20240221,095200,1499650,15790,15790,15790,15790,0
|
|
20240221,095100,1499650,15790,15790,15790,15790,0
|
|
20240221,095000,1499650,15790,15790,15790,15790,0
|
|
20240221,094900,1499650,15790,15790,15790,15790,10
|
|
20240221,094800,1341750,15790,15790,15790,15790,0
|
|
20240221,094700,1341750,15790,15790,15790,15790,0
|
|
20240221,094600,1341750,15790,15790,15790,15790,0
|
|
20240221,094500,1341750,15790,15790,15790,15790,0
|
|
20240221,094400,1341750,15790,15790,15790,15790,0
|
|
20240221,094300,1341750,15790,15790,15790,15790,0
|
|
20240221,094200,1341750,15790,15790,15790,15790,0
|
|
20240221,094100,1341750,15790,15780,15790,15780,6
|
|
20240221,094000,1247060,15790,15790,15790,15790,0
|
|
20240221,093900,1247060,15790,15790,15790,15790,2
|
|
20240221,093800,1215480,15790,15790,15790,15790,1
|
|
20240221,093700,1199690,15770,15770,15770,15770,0
|
|
20240221,093600,1199690,15770,15770,15770,15770,0
|
|
20240221,093500,1199690,15770,15770,15770,15770,0
|
|
20240221,093400,1199690,15770,15770,15770,15770,0
|
|
20240221,093300,1199690,15770,15770,15770,15770,0
|
|
20240221,093200,1199690,15770,15770,15770,15770,0
|
|
20240221,093100,1199690,15770,15770,15770,15770,0
|
|
20240221,093000,1199690,15770,15770,15770,15770,0
|
|
20240221,092900,1199690,15770,15780,15780,15770,46
|
|
20240221,092800,473900,15780,15780,15780,15780,0
|
|
20240221,092700,473900,15780,15780,15780,15780,0
|
|
20240221,092600,473900,15780,15780,15780,15780,0
|
|
20240221,092500,473900,15780,15780,15780,15780,0
|
|
20240221,092400,473900,15780,15780,15780,15780,0
|
|
20240221,092300,473900,15780,15780,15780,15780,0
|
|
20240221,092200,473900,15780,15800,15800,15780,25
|
|
20240221,092100,79000,15800,15800,15800,15800,0
|
|
20240221,092000,79000,15800,15800,15800,15800,0
|
|
20240221,091900,79000,15800,15800,15800,15800,0
|
|
20240221,091800,79000,15800,15800,15800,15800,0
|
|
20240221,091700,79000,15800,15800,15800,15800,0
|
|
20240221,091600,79000,15800,15800,15800,15800,0
|
|
20240221,091500,79000,15800,15800,15800,15800,0
|
|
20240221,091400,79000,15800,15800,15800,15800,0
|
|
20240221,091300,79000,15800,15800,15800,15800,0
|
|
20240221,091200,79000,15800,15800,15800,15800,0
|
|
20240221,091100,79000,15800,15800,15800,15800,0
|
|
20240221,091000,79000,15800,15800,15800,15800,0
|
|
20240221,090900,79000,15800,15800,15800,15800,0
|
|
20240221,090800,79000,15800,15800,15800,15800,0
|
|
20240221,090700,79000,15800,15800,15800,15800,0
|
|
20240221,090600,79000,15800,15800,15800,15800,0
|
|
20240221,090500,79000,15800,15800,15800,15800,0
|
|
20240221,090400,79000,15800,15800,15800,15800,0
|
|
20240221,090300,79000,15800,15800,15800,15800,0
|
|
20240221,090200,79000,15800,15800,15800,15800,0
|
|
20240221,090100,79000,15800,15800,15800,15800,0
|
|
20240221,090000,79000,15800,15800,15800,15800,5
|