605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,190200,34105750,15700,15700,15700,15700,5
|
|
20240222,190100,34105750,15700,15700,15700,15700,0
|
|
20240222,190000,34105750,15700,15700,15700,15700,0
|
|
20240222,185900,34105750,15700,15700,15700,15700,0
|
|
20240222,185800,34105750,15700,15700,15700,15700,0
|
|
20240222,185700,34105750,15700,15700,15700,15700,0
|
|
20240222,185600,34105750,15700,15700,15700,15700,0
|
|
20240222,185500,34105750,15700,15700,15700,15700,0
|
|
20240222,185400,34105750,15700,15700,15700,15700,0
|
|
20240222,185300,34105750,15700,15700,15700,15700,0
|
|
20240222,185200,34105750,15700,15700,15700,15700,0
|
|
20240222,185100,34105750,15700,15700,15700,15700,0
|
|
20240222,185000,34105750,15700,15700,15700,15700,0
|
|
20240222,184900,34105750,15700,15700,15700,15700,0
|
|
20240222,184800,34105750,15700,15700,15700,15700,0
|
|
20240222,184700,34105750,15700,15700,15700,15700,0
|
|
20240222,184600,34105750,15700,15700,15700,15700,0
|
|
20240222,184500,34105750,15700,15700,15700,15700,0
|
|
20240222,184400,34105750,15700,15700,15700,15700,0
|
|
20240222,184300,34105750,15700,15700,15700,15700,0
|
|
20240222,184200,34105750,15700,15700,15700,15700,0
|
|
20240222,184100,34105750,15700,15700,15700,15700,0
|
|
20240222,184000,34105750,15700,15700,15700,15700,0
|
|
20240222,183900,34105750,15700,15700,15700,15700,0
|
|
20240222,183800,34105750,15700,15700,15700,15700,0
|
|
20240222,183700,34105750,15700,15700,15700,15700,0
|
|
20240222,183600,34105750,15700,15700,15700,15700,0
|
|
20240222,183500,34105750,15700,15700,15700,15700,0
|
|
20240222,183400,34105750,15700,15700,15700,15700,0
|
|
20240222,183300,34105750,15700,15700,15700,15700,0
|
|
20240222,183200,34105750,15700,15700,15700,15700,5
|
|
20240222,183100,34105750,15700,15700,15700,15700,0
|
|
20240222,183000,34105750,15700,15700,15700,15700,0
|
|
20240222,182900,34105750,15700,15700,15700,15700,0
|
|
20240222,182800,34105750,15700,15700,15700,15700,0
|
|
20240222,182700,34105750,15700,15700,15700,15700,0
|
|
20240222,182600,34105750,15700,15700,15700,15700,0
|
|
20240222,182500,34105750,15700,15700,15700,15700,0
|
|
20240222,182400,34105750,15700,15700,15700,15700,0
|
|
20240222,182300,34105750,15700,15700,15700,15700,0
|
|
20240222,182200,34105750,15700,15700,15700,15700,0
|
|
20240222,182100,34105750,15700,15700,15700,15700,0
|
|
20240222,182000,34105750,15700,15700,15700,15700,0
|
|
20240222,181900,34105750,15700,15700,15700,15700,0
|
|
20240222,181800,34105750,15700,15700,15700,15700,0
|
|
20240222,181700,34105750,15700,15700,15700,15700,0
|
|
20240222,181600,34105750,15700,15700,15700,15700,0
|
|
20240222,181500,34105750,15700,15700,15700,15700,0
|
|
20240222,181400,34105750,15700,15700,15700,15700,0
|
|
20240222,181300,34105750,15700,15700,15700,15700,0
|
|
20240222,181200,34105750,15700,15700,15700,15700,0
|
|
20240222,181100,34105750,15700,15700,15700,15700,0
|
|
20240222,181000,34105750,15700,15700,15700,15700,0
|
|
20240222,180900,34105750,15700,15700,15700,15700,0
|
|
20240222,180800,34105750,15700,15700,15700,15700,0
|
|
20240222,180700,34105750,15700,15700,15700,15700,0
|
|
20240222,180600,34105750,15700,15700,15700,15700,0
|
|
20240222,180500,34105750,15700,15700,15700,15700,0
|
|
20240222,180400,34105750,15700,15700,15700,15700,0
|
|
20240222,180300,34105750,15700,15700,15700,15700,0
|
|
20240222,180200,34105750,15700,15700,15700,15700,5
|
|
20240222,180100,34105750,15700,15700,15700,15700,0
|
|
20240222,180000,34105750,15700,15700,15700,15700,0
|
|
20240222,175900,34105750,15700,15700,15700,15700,0
|
|
20240222,175800,34105750,15700,15700,15700,15700,0
|
|
20240222,175700,34105750,15700,15700,15700,15700,0
|
|
20240222,175600,34105750,15700,15700,15700,15700,0
|
|
20240222,175500,34105750,15700,15700,15700,15700,0
|
|
20240222,175400,34105750,15700,15700,15700,15700,0
|
|
20240222,175300,34105750,15700,15700,15700,15700,0
|
|
20240222,175200,34105750,15700,15700,15700,15700,0
|
|
20240222,175100,34105750,15700,15700,15700,15700,0
|
|
20240222,175000,34105750,15700,15700,15700,15700,0
|
|
20240222,174900,34105750,15700,15700,15700,15700,0
|
|
20240222,174800,34105750,15700,15700,15700,15700,0
|
|
20240222,174700,34105750,15700,15700,15700,15700,0
|
|
20240222,174600,34105750,15700,15700,15700,15700,0
|
|
20240222,174500,34105750,15700,15700,15700,15700,0
|
|
20240222,174400,34105750,15700,15700,15700,15700,0
|
|
20240222,174300,34105750,15700,15700,15700,15700,0
|
|
20240222,174200,34105750,15700,15700,15700,15700,0
|
|
20240222,174100,34105750,15700,15700,15700,15700,0
|
|
20240222,174000,34105750,15700,15700,15700,15700,0
|
|
20240222,173900,34105750,15700,15700,15700,15700,0
|
|
20240222,173800,34105750,15700,15700,15700,15700,0
|
|
20240222,173700,34105750,15700,15700,15700,15700,0
|
|
20240222,173600,34105750,15700,15700,15700,15700,0
|
|
20240222,173500,34105750,15700,15700,15700,15700,0
|
|
20240222,173400,34105750,15700,15700,15700,15700,0
|
|
20240222,173300,34105750,15700,15700,15700,15700,0
|
|
20240222,173200,34105750,15700,15700,15700,15700,5
|
|
20240222,173100,34105750,15700,15700,15700,15700,0
|
|
20240222,173000,34105750,15700,15700,15700,15700,0
|
|
20240222,172900,34105750,15700,15700,15700,15700,0
|
|
20240222,172800,34105750,15700,15700,15700,15700,0
|
|
20240222,172700,34105750,15700,15700,15700,15700,0
|
|
20240222,172600,34105750,15700,15700,15700,15700,0
|
|
20240222,172500,34105750,15700,15700,15700,15700,0
|
|
20240222,172400,34105750,15700,15700,15700,15700,0
|
|
20240222,172300,34105750,15700,15700,15700,15700,0
|
|
20240222,172200,34105750,15700,15700,15700,15700,0
|
|
20240222,172100,34105750,15700,15700,15700,15700,0
|
|
20240222,172000,34105750,15700,15700,15700,15700,0
|
|
20240222,171900,34105750,15700,15700,15700,15700,0
|
|
20240222,171800,34105750,15700,15700,15700,15700,0
|
|
20240222,171700,34105750,15700,15700,15700,15700,0
|
|
20240222,171600,34105750,15700,15700,15700,15700,0
|
|
20240222,171500,34105750,15700,15700,15700,15700,0
|
|
20240222,171400,34105750,15700,15700,15700,15700,0
|
|
20240222,171300,34105750,15700,15700,15700,15700,0
|
|
20240222,171200,34105750,15700,15700,15700,15700,0
|
|
20240222,171100,34105750,15700,15700,15700,15700,0
|
|
20240222,171000,34105750,15700,15700,15700,15700,0
|
|
20240222,170900,34105750,15700,15700,15700,15700,0
|
|
20240222,170800,34105750,15700,15700,15700,15700,0
|
|
20240222,170700,34105750,15700,15700,15700,15700,0
|
|
20240222,170600,34105750,15700,15700,15700,15700,0
|
|
20240222,170500,34105750,15700,15700,15700,15700,0
|
|
20240222,170400,34105750,15700,15700,15700,15700,0
|
|
20240222,170300,34105750,15700,15700,15700,15700,0
|
|
20240222,170200,34105750,15700,15700,15700,15700,5
|
|
20240222,170100,34105750,15700,15700,15700,15700,0
|
|
20240222,170000,34105750,15700,15700,15700,15700,0
|
|
20240222,165900,34105750,15700,15700,15700,15700,0
|
|
20240222,165800,34105750,15700,15700,15700,15700,0
|
|
20240222,165700,34105750,15700,15700,15700,15700,0
|
|
20240222,165600,34105750,15700,15700,15700,15700,0
|
|
20240222,165500,34105750,15700,15700,15700,15700,0
|
|
20240222,165400,34105750,15700,15700,15700,15700,0
|
|
20240222,165300,34105750,15700,15700,15700,15700,0
|
|
20240222,165200,34105750,15700,15700,15700,15700,0
|
|
20240222,165100,34105750,15700,15700,15700,15700,0
|
|
20240222,165000,34105750,15700,15700,15700,15700,0
|
|
20240222,164900,34105750,15700,15700,15700,15700,0
|
|
20240222,164800,34105750,15700,15700,15700,15700,0
|
|
20240222,164700,34105750,15700,15700,15700,15700,0
|
|
20240222,164600,34105750,15700,15700,15700,15700,0
|
|
20240222,164500,34105750,15700,15700,15700,15700,0
|
|
20240222,164400,34105750,15700,15700,15700,15700,0
|
|
20240222,164300,34105750,15700,15700,15700,15700,0
|
|
20240222,164200,34105750,15700,15700,15700,15700,0
|
|
20240222,164100,34105750,15700,15700,15700,15700,0
|
|
20240222,164000,34105750,15700,15700,15700,15700,0
|
|
20240222,163900,34105750,15700,15700,15700,15700,0
|
|
20240222,163800,34105750,15700,15700,15700,15700,0
|
|
20240222,163700,34105750,15700,15700,15700,15700,0
|
|
20240222,163600,34105750,15700,15700,15700,15700,0
|
|
20240222,163500,34105750,15700,15700,15700,15700,0
|
|
20240222,163400,34105750,15700,15700,15700,15700,0
|
|
20240222,163300,34105750,15700,15700,15700,15700,0
|
|
20240222,163200,34105750,15700,15700,15700,15700,5
|
|
20240222,163100,34105750,15700,15700,15700,15700,0
|
|
20240222,163000,34105750,15700,15700,15700,15700,0
|
|
20240222,162900,34105750,15700,15700,15700,15700,0
|
|
20240222,162800,34105750,15700,15700,15700,15700,0
|
|
20240222,162700,34105750,15700,15700,15700,15700,0
|
|
20240222,162600,34105750,15700,15700,15700,15700,0
|
|
20240222,162500,34105750,15700,15700,15700,15700,0
|
|
20240222,162400,34105750,15700,15700,15700,15700,0
|
|
20240222,162300,34105750,15700,15700,15700,15700,0
|
|
20240222,162200,34105750,15700,15700,15700,15700,0
|
|
20240222,162100,34105750,15700,15700,15700,15700,0
|
|
20240222,162000,34105750,15700,15700,15700,15700,0
|
|
20240222,161900,34105750,15700,15700,15700,15700,0
|
|
20240222,161800,34105750,15700,15700,15700,15700,0
|
|
20240222,161700,34105750,15700,15700,15700,15700,0
|
|
20240222,161600,34105750,15700,15700,15700,15700,0
|
|
20240222,161500,34105750,15700,15700,15700,15700,0
|
|
20240222,161400,34105750,15700,15700,15700,15700,0
|
|
20240222,161300,34105750,15700,15700,15700,15700,0
|
|
20240222,161200,34105750,15700,15700,15700,15700,0
|
|
20240222,161100,34105750,15700,15700,15700,15700,0
|
|
20240222,161000,34105750,15700,15700,15700,15700,0
|
|
20240222,160900,34105750,15700,15700,15700,15700,0
|
|
20240222,160800,34105750,15700,15700,15700,15700,0
|
|
20240222,160700,34105750,15700,15700,15700,15700,0
|
|
20240222,160600,34105750,15700,15700,15700,15700,0
|
|
20240222,160500,34105750,15700,15700,15700,15700,0
|
|
20240222,160400,34105750,15700,15700,15700,15700,0
|
|
20240222,160300,34105750,15700,15700,15700,15700,0
|
|
20240222,160200,34105750,15700,15700,15700,15700,5
|
|
20240222,160100,34105750,15700,15700,15700,15700,0
|
|
20240222,160000,34105750,15700,15700,15700,15700,0
|
|
20240222,155900,34105750,15700,15700,15700,15700,0
|
|
20240222,155800,34105750,15700,15700,15700,15700,0
|
|
20240222,155700,34105750,15700,15700,15700,15700,0
|
|
20240222,155600,34105750,15700,15700,15700,15700,0
|
|
20240222,155500,34105750,15700,15700,15700,15700,0
|
|
20240222,155400,34105750,15700,15700,15700,15700,0
|
|
20240222,155300,34105750,15700,15700,15700,15700,0
|
|
20240222,155200,34105750,15700,15700,15700,15700,0
|
|
20240222,155100,34105750,15700,15700,15700,15700,0
|
|
20240222,155000,34105750,15700,15700,15700,15700,0
|
|
20240222,154900,34105750,15700,15700,15700,15700,0
|
|
20240222,154800,34105750,15700,15700,15700,15700,0
|
|
20240222,154700,34105750,15700,15700,15700,15700,0
|
|
20240222,154600,34105750,15700,15700,15700,15700,0
|
|
20240222,154500,34105750,15700,15700,15700,15700,0
|
|
20240222,154400,34105750,15700,15700,15700,15700,0
|
|
20240222,154300,34105750,15700,15700,15700,15700,0
|
|
20240222,154200,34105750,15700,15700,15700,15700,0
|
|
20240222,154100,34105750,15700,15700,15700,15700,0
|
|
20240222,154000,34105750,15700,15700,15700,15700,0
|
|
20240222,153900,34105750,15700,15700,15700,15700,0
|
|
20240222,153800,34105750,15700,15700,15700,15700,0
|
|
20240222,153700,34105750,15700,15700,15700,15700,0
|
|
20240222,153600,34105750,15700,15700,15700,15700,0
|
|
20240222,153500,34105750,15700,15700,15700,15700,0
|
|
20240222,153400,34105750,15700,15700,15700,15700,0
|
|
20240222,153300,34105750,15700,15700,15700,15700,0
|
|
20240222,153200,34105750,15700,15700,15700,15700,5
|
|
20240222,153100,34105750,15700,15700,15700,15700,0
|
|
20240222,153000,34105750,15700,15700,15700,15700,5
|
|
20240222,152900,34027250,15720,15720,15720,15720,0
|
|
20240222,152800,34027250,15720,15720,15720,15720,0
|
|
20240222,152700,34027250,15720,15720,15720,15720,0
|
|
20240222,152600,34027250,15720,15720,15720,15720,0
|
|
20240222,152500,34027250,15720,15720,15720,15720,0
|
|
20240222,152400,34027250,15720,15720,15720,15720,0
|
|
20240222,152300,34027250,15720,15720,15720,15720,0
|
|
20240222,152200,34027250,15720,15720,15720,15720,0
|
|
20240222,152100,34027250,15720,15720,15720,15720,0
|
|
20240222,152000,34027250,15720,15720,15720,15720,0
|
|
20240222,151900,34027250,15720,15720,15720,15720,0
|
|
20240222,151800,34027250,15720,15720,15720,15720,0
|
|
20240222,151700,34027250,15720,15720,15720,15720,1
|
|
20240222,151600,34011530,15720,15720,15720,15720,0
|
|
20240222,151500,34011530,15720,15720,15720,15720,0
|
|
20240222,151400,34011530,15720,15720,15720,15720,0
|
|
20240222,151300,34011530,15720,15720,15720,15720,0
|
|
20240222,151200,34011530,15720,15720,15720,15720,0
|
|
20240222,151100,34011530,15720,15720,15720,15720,10
|
|
20240222,151000,33854330,15700,15700,15700,15700,0
|
|
20240222,150900,33854330,15700,15700,15700,15700,1
|
|
20240222,150800,33838630,15700,15700,15700,15700,14
|
|
20240222,150700,33618830,15700,15700,15700,15700,72
|
|
20240222,150600,32488430,15670,15670,15670,15670,0
|
|
20240222,150500,32488430,15670,15670,15670,15670,0
|
|
20240222,150400,32488430,15670,15670,15670,15670,0
|
|
20240222,150300,32488430,15670,15670,15670,15670,0
|
|
20240222,150200,32488430,15670,15670,15670,15670,0
|
|
20240222,150100,32488430,15670,15690,15690,15670,151
|
|
20240222,150000,30121860,15690,15690,15690,15690,0
|
|
20240222,145900,30121860,15690,15690,15690,15690,0
|
|
20240222,145800,30121860,15690,15690,15690,15690,0
|
|
20240222,145700,30121860,15690,15690,15690,15690,0
|
|
20240222,145600,30121860,15690,15690,15690,15690,0
|
|
20240222,145500,30121860,15690,15690,15690,15690,0
|
|
20240222,145400,30121860,15690,15690,15690,15690,0
|
|
20240222,145300,30121860,15690,15690,15690,15690,0
|
|
20240222,145200,30121860,15690,15690,15690,15690,0
|
|
20240222,145100,30121860,15690,15690,15690,15690,0
|
|
20240222,145000,30121860,15690,15690,15690,15690,0
|
|
20240222,144900,30121860,15690,15690,15690,15690,0
|
|
20240222,144800,30121860,15690,15690,15690,15690,2
|
|
20240222,144700,30090480,15700,15700,15700,15700,0
|
|
20240222,144600,30090480,15700,15700,15700,15700,0
|
|
20240222,144500,30090480,15700,15700,15700,15700,0
|
|
20240222,144400,30090480,15700,15700,15700,15700,0
|
|
20240222,144300,30090480,15700,15700,15700,15700,0
|
|
20240222,144200,30090480,15700,15700,15700,15700,0
|
|
20240222,144100,30090480,15700,15700,15700,15700,0
|
|
20240222,144000,30090480,15700,15700,15700,15700,0
|
|
20240222,143900,30090480,15700,15700,15700,15700,0
|
|
20240222,143800,30090480,15700,15700,15700,15700,0
|
|
20240222,143700,30090480,15700,15700,15700,15700,0
|
|
20240222,143600,30090480,15700,15700,15700,15700,30
|
|
20240222,143500,29619480,15700,15700,15700,15700,0
|
|
20240222,143400,29619480,15700,15700,15700,15700,0
|
|
20240222,143300,29619480,15700,15700,15700,15700,0
|
|
20240222,143200,29619480,15700,15700,15700,15700,0
|
|
20240222,143100,29619480,15700,15700,15700,15700,0
|
|
20240222,143000,29619480,15700,15700,15700,15700,0
|
|
20240222,142900,29619480,15700,15700,15700,15700,0
|
|
20240222,142800,29619480,15700,15700,15700,15700,0
|
|
20240222,142700,29619480,15700,15700,15700,15700,0
|
|
20240222,142600,29619480,15700,15700,15700,15700,0
|
|
20240222,142500,29619480,15700,15700,15700,15700,0
|
|
20240222,142400,29619480,15700,15700,15700,15700,0
|
|
20240222,142300,29619480,15700,15700,15700,15700,0
|
|
20240222,142200,29619480,15700,15700,15700,15700,0
|
|
20240222,142100,29619480,15700,15700,15700,15700,0
|
|
20240222,142000,29619480,15700,15700,15700,15700,0
|
|
20240222,141900,29619480,15700,15700,15700,15700,0
|
|
20240222,141800,29619480,15700,15700,15700,15700,0
|
|
20240222,141700,29619480,15700,15700,15700,15700,100
|
|
20240222,141600,28049480,15700,15700,15700,15700,0
|
|
20240222,141500,28049480,15700,15700,15700,15700,0
|
|
20240222,141400,28049480,15700,15700,15700,15700,0
|
|
20240222,141300,28049480,15700,15700,15700,15700,0
|
|
20240222,141200,28049480,15700,15700,15700,15700,0
|
|
20240222,141100,28049480,15700,15700,15700,15700,0
|
|
20240222,141000,28049480,15700,15700,15700,15700,0
|
|
20240222,140900,28049480,15700,15700,15700,15700,0
|
|
20240222,140800,28049480,15700,15700,15700,15700,0
|
|
20240222,140700,28049480,15700,15700,15700,15700,0
|
|
20240222,140600,28049480,15700,15700,15700,15700,0
|
|
20240222,140500,28049480,15700,15700,15700,15700,0
|
|
20240222,140400,28049480,15700,15700,15700,15700,0
|
|
20240222,140300,28049480,15700,15700,15700,15700,0
|
|
20240222,140200,28049480,15700,15700,15700,15700,0
|
|
20240222,140100,28049480,15700,15700,15700,15700,0
|
|
20240222,140000,28049480,15700,15700,15700,15700,0
|
|
20240222,135900,28049480,15700,15700,15700,15700,0
|
|
20240222,135800,28049480,15700,15700,15700,15700,0
|
|
20240222,135700,28049480,15700,15700,15700,15700,0
|
|
20240222,135600,28049480,15700,15700,15700,15700,0
|
|
20240222,135500,28049480,15700,15700,15700,15700,0
|
|
20240222,135400,28049480,15700,15700,15700,15700,0
|
|
20240222,135300,28049480,15700,15700,15700,15700,0
|
|
20240222,135200,28049480,15700,15700,15700,15700,0
|
|
20240222,135100,28049480,15700,15700,15700,15700,0
|
|
20240222,135000,28049480,15700,15700,15700,15700,0
|
|
20240222,134900,28049480,15700,15700,15700,15700,0
|
|
20240222,134800,28049480,15700,15700,15700,15700,0
|
|
20240222,134700,28049480,15700,15700,15700,15700,0
|
|
20240222,134600,28049480,15700,15700,15700,15700,1
|
|
20240222,134500,28033780,15700,15700,15700,15700,10
|
|
20240222,134400,27876780,15700,15700,15700,15700,1
|
|
20240222,134300,27861080,15700,15700,15700,15700,0
|
|
20240222,134200,27861080,15700,15700,15700,15700,0
|
|
20240222,134100,27861080,15700,15700,15700,15700,0
|
|
20240222,134000,27861080,15700,15700,15700,15700,0
|
|
20240222,133900,27861080,15700,15700,15700,15700,0
|
|
20240222,133800,27861080,15700,15700,15700,15700,0
|
|
20240222,133700,27861080,15700,15700,15700,15700,0
|
|
20240222,133600,27861080,15700,15700,15700,15700,0
|
|
20240222,133500,27861080,15700,15700,15700,15700,0
|
|
20240222,133400,27861080,15700,15700,15700,15700,0
|
|
20240222,133300,27861080,15700,15700,15700,15700,0
|
|
20240222,133200,27861080,15700,15700,15700,15700,0
|
|
20240222,133100,27861080,15700,15700,15700,15700,0
|
|
20240222,133000,27861080,15700,15700,15700,15700,0
|
|
20240222,132900,27861080,15700,15700,15700,15700,0
|
|
20240222,132800,27861080,15700,15700,15700,15700,0
|
|
20240222,132700,27861080,15700,15700,15700,15700,0
|
|
20240222,132600,27861080,15700,15700,15700,15700,0
|
|
20240222,132500,27861080,15700,15700,15700,15700,0
|
|
20240222,132400,27861080,15700,15700,15700,15700,0
|
|
20240222,132300,27861080,15700,15700,15700,15700,0
|
|
20240222,132200,27861080,15700,15700,15700,15700,0
|
|
20240222,132100,27861080,15700,15700,15700,15700,0
|
|
20240222,132000,27861080,15700,15700,15700,15700,0
|
|
20240222,131900,27861080,15700,15700,15700,15700,0
|
|
20240222,131800,27861080,15700,15700,15700,15700,0
|
|
20240222,131700,27861080,15700,15700,15700,15700,0
|
|
20240222,131600,27861080,15700,15700,15700,15700,0
|
|
20240222,131500,27861080,15700,15700,15700,15700,0
|
|
20240222,131400,27861080,15700,15700,15700,15700,0
|
|
20240222,131300,27861080,15700,15700,15700,15700,0
|
|
20240222,131200,27861080,15700,15700,15700,15700,0
|
|
20240222,131100,27861080,15700,15700,15700,15700,150
|
|
20240222,131000,25506080,15700,15700,15700,15700,50
|
|
20240222,130900,24721080,15700,15700,15700,15700,0
|
|
20240222,130800,24721080,15700,15700,15700,15700,0
|
|
20240222,130700,24721080,15700,15700,15700,15700,0
|
|
20240222,130600,24721080,15700,15700,15700,15700,0
|
|
20240222,130500,24721080,15700,15700,15700,15700,0
|
|
20240222,130400,24721080,15700,15700,15700,15700,0
|
|
20240222,130300,24721080,15700,15700,15700,15700,0
|
|
20240222,130200,24721080,15700,15700,15700,15700,18
|
|
20240222,130100,24438480,15700,15700,15700,15700,0
|
|
20240222,130000,24438480,15700,15700,15700,15700,0
|
|
20240222,125900,24438480,15700,15700,15700,15700,0
|
|
20240222,125800,24438480,15700,15700,15700,15700,0
|
|
20240222,125700,24438480,15700,15700,15700,15700,0
|
|
20240222,125600,24438480,15700,15700,15700,15700,0
|
|
20240222,125500,24438480,15700,15700,15700,15700,0
|
|
20240222,125400,24438480,15700,15690,15700,15670,33
|
|
20240222,125300,23920920,15700,15700,15700,15700,0
|
|
20240222,125200,23920920,15700,15700,15700,15700,0
|
|
20240222,125100,23920920,15700,15700,15700,15700,1
|
|
20240222,125000,23905220,15700,15700,15700,15700,0
|
|
20240222,124900,23905220,15700,15700,15700,15700,0
|
|
20240222,124800,23905220,15700,15700,15700,15700,10
|
|
20240222,124700,23748220,15700,15700,15700,15700,0
|
|
20240222,124600,23748220,15700,15700,15700,15700,0
|
|
20240222,124500,23748220,15700,15700,15700,15700,0
|
|
20240222,124400,23748220,15700,15700,15700,15700,0
|
|
20240222,124300,23748220,15700,15700,15700,15700,18
|
|
20240222,124200,23465620,15700,15700,15700,15700,0
|
|
20240222,124100,23465620,15700,15700,15700,15700,0
|
|
20240222,124000,23465620,15700,15700,15700,15700,0
|
|
20240222,123900,23465620,15700,15700,15700,15700,0
|
|
20240222,123800,23465620,15700,15700,15700,15700,0
|
|
20240222,123700,23465620,15700,15700,15700,15700,18
|
|
20240222,123600,23183020,15700,15700,15700,15700,36
|
|
20240222,123500,22617820,15700,15700,15700,15700,241
|
|
20240222,123400,18834120,15700,15700,15700,15700,0
|
|
20240222,123300,18834120,15700,15700,15700,15700,0
|
|
20240222,123200,18834120,15700,15700,15700,15700,0
|
|
20240222,123100,18834120,15700,15700,15700,15700,0
|
|
20240222,123000,18834120,15700,15700,15700,15700,0
|
|
20240222,122900,18834120,15700,15700,15700,15700,0
|
|
20240222,122800,18834120,15700,15700,15700,15700,0
|
|
20240222,122700,18834120,15700,15700,15700,15700,0
|
|
20240222,122600,18834120,15700,15700,15700,15700,0
|
|
20240222,122500,18834120,15700,15700,15700,15700,0
|
|
20240222,122400,18834120,15700,15700,15700,15700,0
|
|
20240222,122300,18834120,15700,15700,15700,15700,1
|
|
20240222,122200,18818420,15700,15700,15700,15700,0
|
|
20240222,122100,18818420,15700,15700,15700,15700,0
|
|
20240222,122000,18818420,15700,15700,15700,15700,0
|
|
20240222,121900,18818420,15700,15700,15700,15700,0
|
|
20240222,121800,18818420,15700,15700,15700,15700,0
|
|
20240222,121700,18818420,15700,15700,15700,15700,0
|
|
20240222,121600,18818420,15700,15700,15700,15700,0
|
|
20240222,121500,18818420,15700,15700,15700,15700,0
|
|
20240222,121400,18818420,15700,15700,15700,15700,100
|
|
20240222,121300,17248420,15700,15700,15700,15700,1
|
|
20240222,121200,17232720,15700,15700,15700,15700,0
|
|
20240222,121100,17232720,15700,15700,15700,15700,0
|
|
20240222,121000,17232720,15700,15700,15700,15700,0
|
|
20240222,120900,17232720,15700,15700,15700,15700,0
|
|
20240222,120800,17232720,15700,15700,15700,15700,0
|
|
20240222,120700,17232720,15700,15700,15700,15700,0
|
|
20240222,120600,17232720,15700,15700,15700,15700,0
|
|
20240222,120500,17232720,15700,15700,15700,15700,0
|
|
20240222,120400,17232720,15700,15700,15700,15700,0
|
|
20240222,120300,17232720,15700,15700,15700,15700,0
|
|
20240222,120200,17232720,15700,15700,15700,15700,0
|
|
20240222,120100,17232720,15700,15700,15700,15700,0
|
|
20240222,120000,17232720,15700,15700,15700,15700,0
|
|
20240222,115900,17232720,15700,15700,15700,15700,0
|
|
20240222,115800,17232720,15700,15700,15700,15700,1
|
|
20240222,115700,17217020,15700,15700,15700,15700,0
|
|
20240222,115600,17217020,15700,15700,15700,15700,0
|
|
20240222,115500,17217020,15700,15700,15700,15700,0
|
|
20240222,115400,17217020,15700,15700,15700,15700,0
|
|
20240222,115300,17217020,15700,15700,15700,15700,30
|
|
20240222,115200,16746020,15650,15650,15650,15650,0
|
|
20240222,115100,16746020,15650,15650,15650,15650,0
|
|
20240222,115000,16746020,15650,15650,15650,15650,0
|
|
20240222,114900,16746020,15650,15650,15650,15650,0
|
|
20240222,114800,16746020,15650,15650,15650,15650,0
|
|
20240222,114700,16746020,15650,15650,15650,15650,0
|
|
20240222,114600,16746020,15650,15650,15650,15650,0
|
|
20240222,114500,16746020,15650,15650,15650,15650,0
|
|
20240222,114400,16746020,15650,15650,15650,15650,0
|
|
20240222,114300,16746020,15650,15650,15650,15650,0
|
|
20240222,114200,16746020,15650,15650,15650,15650,0
|
|
20240222,114100,16746020,15650,15650,15650,15650,0
|
|
20240222,114000,16746020,15650,15670,15670,15650,24
|
|
20240222,113900,16370360,15650,15650,15650,15650,0
|
|
20240222,113800,16370360,15650,15650,15650,15650,0
|
|
20240222,113700,16370360,15650,15650,15650,15650,0
|
|
20240222,113600,16370360,15650,15650,15650,15650,0
|
|
20240222,113500,16370360,15650,15650,15650,15650,0
|
|
20240222,113400,16370360,15650,15650,15650,15650,0
|
|
20240222,113300,16370360,15650,15650,15650,15650,0
|
|
20240222,113200,16370360,15650,15650,15650,15650,0
|
|
20240222,113100,16370360,15650,15650,15650,15650,0
|
|
20240222,113000,16370360,15650,15650,15650,15650,0
|
|
20240222,112900,16370360,15650,15650,15650,15650,0
|
|
20240222,112800,16370360,15650,15650,15650,15650,0
|
|
20240222,112700,16370360,15650,15650,15650,15650,0
|
|
20240222,112600,16370360,15650,15650,15650,15650,57
|
|
20240222,112500,15478310,15650,15650,15650,15650,0
|
|
20240222,112400,15478310,15650,15650,15650,15650,0
|
|
20240222,112300,15478310,15650,15650,15650,15650,0
|
|
20240222,112200,15478310,15650,15650,15650,15650,0
|
|
20240222,112100,15478310,15650,15660,15660,15650,4
|
|
20240222,112000,15415700,15630,15630,15630,15630,0
|
|
20240222,111900,15415700,15630,15630,15630,15630,0
|
|
20240222,111800,15415700,15630,15630,15630,15630,0
|
|
20240222,111700,15415700,15630,15630,15630,15630,0
|
|
20240222,111600,15415700,15630,15630,15630,15630,0
|
|
20240222,111500,15415700,15630,15630,15630,15630,0
|
|
20240222,111400,15415700,15630,15630,15630,15630,0
|
|
20240222,111300,15415700,15630,15630,15630,15630,0
|
|
20240222,111200,15415700,15630,15630,15630,15630,0
|
|
20240222,111100,15415700,15630,15630,15630,15630,0
|
|
20240222,111000,15415700,15630,15690,15690,15630,605
|
|
20240222,110900,5943970,15700,15700,15700,15700,0
|
|
20240222,110800,5943970,15700,15700,15700,15700,0
|
|
20240222,110700,5943970,15700,15700,15700,15700,0
|
|
20240222,110600,5943970,15700,15700,15700,15700,0
|
|
20240222,110500,5943970,15700,15700,15700,15700,0
|
|
20240222,110400,5943970,15700,15700,15700,15700,0
|
|
20240222,110300,5943970,15700,15700,15700,15700,0
|
|
20240222,110200,5943970,15700,15700,15700,15700,1
|
|
20240222,110100,5928270,15700,15700,15700,15700,0
|
|
20240222,110000,5928270,15700,15700,15700,15700,0
|
|
20240222,105900,5928270,15700,15700,15700,15700,0
|
|
20240222,105800,5928270,15700,15700,15700,15700,0
|
|
20240222,105700,5928270,15700,15700,15700,15700,0
|
|
20240222,105600,5928270,15700,15700,15700,15700,0
|
|
20240222,105500,5928270,15700,15700,15700,15700,0
|
|
20240222,105400,5928270,15700,15700,15700,15700,0
|
|
20240222,105300,5928270,15700,15700,15700,15700,0
|
|
20240222,105200,5928270,15700,15700,15700,15700,1
|
|
20240222,105100,5912570,15700,15700,15700,15700,0
|
|
20240222,105000,5912570,15700,15700,15700,15700,0
|
|
20240222,104900,5912570,15700,15700,15700,15700,0
|
|
20240222,104800,5912570,15700,15700,15700,15700,0
|
|
20240222,104700,5912570,15700,15700,15700,15700,0
|
|
20240222,104600,5912570,15700,15700,15700,15700,0
|
|
20240222,104500,5912570,15700,15700,15700,15700,0
|
|
20240222,104400,5912570,15700,15700,15700,15700,1
|
|
20240222,104300,5896870,15700,15700,15700,15700,0
|
|
20240222,104200,5896870,15700,15700,15700,15700,0
|
|
20240222,104100,5896870,15700,15700,15700,15700,0
|
|
20240222,104000,5896870,15700,15700,15700,15700,0
|
|
20240222,103900,5896870,15700,15700,15700,15700,0
|
|
20240222,103800,5896870,15700,15700,15700,15700,0
|
|
20240222,103700,5896870,15700,15700,15700,15700,0
|
|
20240222,103600,5896870,15700,15700,15700,15700,0
|
|
20240222,103500,5896870,15700,15700,15700,15700,0
|
|
20240222,103400,5896870,15700,15700,15700,15700,1
|
|
20240222,103300,5881170,15660,15660,15660,15660,0
|
|
20240222,103200,5881170,15660,15660,15660,15660,0
|
|
20240222,103100,5881170,15660,15660,15660,15660,0
|
|
20240222,103000,5881170,15660,15660,15660,15660,0
|
|
20240222,102900,5881170,15660,15660,15660,15660,0
|
|
20240222,102800,5881170,15660,15660,15660,15660,0
|
|
20240222,102700,5881170,15660,15660,15660,15660,0
|
|
20240222,102600,5881170,15660,15660,15660,15660,0
|
|
20240222,102500,5881170,15660,15660,15660,15660,0
|
|
20240222,102400,5881170,15660,15660,15660,15660,0
|
|
20240222,102300,5881170,15660,15660,15660,15660,0
|
|
20240222,102200,5881170,15660,15660,15660,15660,0
|
|
20240222,102100,5881170,15660,15660,15660,15660,0
|
|
20240222,102000,5881170,15660,15660,15660,15660,0
|
|
20240222,101900,5881170,15660,15660,15660,15660,0
|
|
20240222,101800,5881170,15660,15660,15660,15660,0
|
|
20240222,101700,5881170,15660,15660,15660,15660,0
|
|
20240222,101600,5881170,15660,15660,15660,15660,0
|
|
20240222,101500,5881170,15660,15660,15660,15660,0
|
|
20240222,101400,5881170,15660,15660,15660,15660,0
|
|
20240222,101300,5881170,15660,15660,15660,15660,0
|
|
20240222,101200,5881170,15660,15660,15660,15660,0
|
|
20240222,101100,5881170,15660,15660,15660,15660,1
|
|
20240222,101000,5865510,15700,15700,15700,15700,0
|
|
20240222,100900,5865510,15700,15700,15700,15700,0
|
|
20240222,100800,5865510,15700,15700,15700,15700,0
|
|
20240222,100700,5865510,15700,15700,15700,15700,0
|
|
20240222,100600,5865510,15700,15700,15700,15700,0
|
|
20240222,100500,5865510,15700,15670,15700,15670,21
|
|
20240222,100400,5536050,15680,15680,15680,15680,0
|
|
20240222,100300,5536050,15680,15680,15680,15680,0
|
|
20240222,100200,5536050,15680,15680,15680,15680,0
|
|
20240222,100100,5536050,15680,15680,15680,15680,0
|
|
20240222,100000,5536050,15680,15680,15680,15680,0
|
|
20240222,095900,5536050,15680,15680,15680,15680,0
|
|
20240222,095800,5536050,15680,15680,15680,15680,5
|
|
20240222,095700,5457650,15680,15680,15680,15680,0
|
|
20240222,095600,5457650,15680,15680,15680,15680,0
|
|
20240222,095500,5457650,15680,15680,15680,15680,0
|
|
20240222,095400,5457650,15680,15650,15680,15650,12
|
|
20240222,095300,5269790,15680,15690,15690,15680,73
|
|
20240222,095200,4124870,15700,15700,15700,15700,0
|
|
20240222,095100,4124870,15700,15700,15700,15700,0
|
|
20240222,095000,4124870,15700,15700,15700,15700,0
|
|
20240222,094900,4124870,15700,15700,15700,15700,0
|
|
20240222,094800,4124870,15700,15700,15700,15700,0
|
|
20240222,094700,4124870,15700,15700,15700,15700,0
|
|
20240222,094600,4124870,15700,15700,15700,15700,0
|
|
20240222,094500,4124870,15700,15700,15700,15700,0
|
|
20240222,094400,4124870,15700,15700,15700,15700,0
|
|
20240222,094300,4124870,15700,15700,15700,15700,0
|
|
20240222,094200,4124870,15700,15700,15700,15700,0
|
|
20240222,094100,4124870,15700,15700,15700,15700,71
|
|
20240222,094000,3010170,15750,15750,15750,15750,0
|
|
20240222,093900,3010170,15750,15750,15750,15750,1
|
|
20240222,093800,2994420,15700,15700,15700,15700,0
|
|
20240222,093700,2994420,15700,15700,15700,15700,0
|
|
20240222,093600,2994420,15700,15700,15700,15700,0
|
|
20240222,093500,2994420,15700,15710,15710,15700,39
|
|
20240222,093400,2382010,15710,15710,15710,15710,0
|
|
20240222,093300,2382010,15710,15710,15710,15710,0
|
|
20240222,093200,2382010,15710,15710,15710,15710,0
|
|
20240222,093100,2382010,15710,15710,15710,15710,2
|
|
20240222,093000,2350590,15710,15710,15710,15710,0
|
|
20240222,092900,2350590,15710,15710,15710,15710,0
|
|
20240222,092800,2350590,15710,15710,15710,15710,0
|
|
20240222,092700,2350590,15710,15710,15710,15710,0
|
|
20240222,092600,2350590,15710,15740,15740,15710,8
|
|
20240222,092500,2224850,15750,15750,15750,15750,0
|
|
20240222,092400,2224850,15750,15760,15760,15750,2
|
|
20240222,092300,2193340,15780,15770,15780,15770,6
|
|
20240222,092200,2098710,15770,15770,15770,15770,0
|
|
20240222,092100,2098710,15770,15770,15770,15770,0
|
|
20240222,092000,2098710,15770,15770,15770,15770,0
|
|
20240222,091900,2098710,15770,15770,15770,15770,0
|
|
20240222,091800,2098710,15770,15770,15770,15770,0
|
|
20240222,091700,2098710,15770,15770,15770,15770,0
|
|
20240222,091600,2098710,15770,15770,15770,15770,3
|
|
20240222,091500,2051400,15780,15780,15780,15780,0
|
|
20240222,091400,2051400,15780,15780,15780,15780,0
|
|
20240222,091300,2051400,15780,15780,15780,15780,0
|
|
20240222,091200,2051400,15780,15780,15780,15780,0
|
|
20240222,091100,2051400,15780,15780,15780,15780,0
|
|
20240222,091000,2051400,15780,15780,15780,15780,0
|
|
20240222,090900,2051400,15780,15780,15780,15780,0
|
|
20240222,090800,2051400,15780,15780,15780,15780,0
|
|
20240222,090700,2051400,15780,15780,15780,15780,0
|
|
20240222,090600,2051400,15780,15780,15780,15780,0
|
|
20240222,090500,2051400,15780,15780,15780,15780,0
|
|
20240222,090400,2051400,15780,15780,15780,15780,30
|
|
20240222,090300,1578000,15780,15780,15780,15780,0
|
|
20240222,090200,1578000,15780,15780,15780,15780,0
|
|
20240222,090100,1578000,15780,15780,15780,15780,0
|
|
20240222,090000,1578000,15780,15780,15780,15780,100
|