606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,190300,18635280,15690,15690,15690,15690,36
|
|
20240223,190200,18635280,15690,15690,15690,15690,0
|
|
20240223,190100,18635280,15690,15690,15690,15690,0
|
|
20240223,190000,18635280,15690,15690,15690,15690,0
|
|
20240223,185900,18635280,15690,15690,15690,15690,0
|
|
20240223,185800,18635280,15690,15690,15690,15690,0
|
|
20240223,185700,18635280,15690,15690,15690,15690,0
|
|
20240223,185600,18635280,15690,15690,15690,15690,0
|
|
20240223,185500,18635280,15690,15690,15690,15690,0
|
|
20240223,185400,18635280,15690,15690,15690,15690,0
|
|
20240223,185300,18635280,15690,15690,15690,15690,0
|
|
20240223,185200,18635280,15690,15690,15690,15690,0
|
|
20240223,185100,18635280,15690,15690,15690,15690,0
|
|
20240223,185000,18635280,15690,15690,15690,15690,0
|
|
20240223,184900,18635280,15690,15690,15690,15690,0
|
|
20240223,184800,18635280,15690,15690,15690,15690,0
|
|
20240223,184700,18635280,15690,15690,15690,15690,0
|
|
20240223,184600,18635280,15690,15690,15690,15690,0
|
|
20240223,184500,18635280,15690,15690,15690,15690,0
|
|
20240223,184400,18635280,15690,15690,15690,15690,0
|
|
20240223,184300,18635280,15690,15690,15690,15690,0
|
|
20240223,184200,18635280,15690,15690,15690,15690,0
|
|
20240223,184100,18635280,15690,15690,15690,15690,0
|
|
20240223,184000,18635280,15690,15690,15690,15690,0
|
|
20240223,183900,18635280,15690,15690,15690,15690,0
|
|
20240223,183800,18635280,15690,15690,15690,15690,0
|
|
20240223,183700,18635280,15690,15690,15690,15690,0
|
|
20240223,183600,18635280,15690,15690,15690,15690,0
|
|
20240223,183500,18635280,15690,15690,15690,15690,0
|
|
20240223,183400,18635280,15690,15690,15690,15690,0
|
|
20240223,183300,18635280,15690,15690,15690,15690,36
|
|
20240223,183200,18635280,15690,15690,15690,15690,0
|
|
20240223,183100,18635280,15690,15690,15690,15690,0
|
|
20240223,183000,18635280,15690,15690,15690,15690,0
|
|
20240223,182900,18635280,15690,15690,15690,15690,0
|
|
20240223,182800,18635280,15690,15690,15690,15690,0
|
|
20240223,182700,18635280,15690,15690,15690,15690,0
|
|
20240223,182600,18635280,15690,15690,15690,15690,0
|
|
20240223,182500,18635280,15690,15690,15690,15690,0
|
|
20240223,182400,18635280,15690,15690,15690,15690,0
|
|
20240223,182300,18635280,15690,15690,15690,15690,0
|
|
20240223,182200,18635280,15690,15690,15690,15690,0
|
|
20240223,182100,18635280,15690,15690,15690,15690,0
|
|
20240223,182000,18635280,15690,15690,15690,15690,0
|
|
20240223,181900,18635280,15690,15690,15690,15690,0
|
|
20240223,181800,18635280,15690,15690,15690,15690,0
|
|
20240223,181700,18635280,15690,15690,15690,15690,0
|
|
20240223,181600,18635280,15690,15690,15690,15690,0
|
|
20240223,181500,18635280,15690,15690,15690,15690,0
|
|
20240223,181400,18635280,15690,15690,15690,15690,0
|
|
20240223,181300,18635280,15690,15690,15690,15690,0
|
|
20240223,181200,18635280,15690,15690,15690,15690,0
|
|
20240223,181100,18635280,15690,15690,15690,15690,0
|
|
20240223,181000,18635280,15690,15690,15690,15690,0
|
|
20240223,180900,18635280,15690,15690,15690,15690,0
|
|
20240223,180800,18635280,15690,15690,15690,15690,0
|
|
20240223,180700,18635280,15690,15690,15690,15690,0
|
|
20240223,180600,18635280,15690,15690,15690,15690,0
|
|
20240223,180500,18635280,15690,15690,15690,15690,0
|
|
20240223,180400,18635280,15690,15690,15690,15690,0
|
|
20240223,180300,18635280,15690,15690,15690,15690,36
|
|
20240223,180200,18635280,15690,15690,15690,15690,0
|
|
20240223,180100,18635280,15690,15690,15690,15690,0
|
|
20240223,180000,18635280,15690,15690,15690,15690,0
|
|
20240223,175900,18635280,15690,15690,15690,15690,0
|
|
20240223,175800,18635280,15690,15690,15690,15690,0
|
|
20240223,175700,18635280,15690,15690,15690,15690,0
|
|
20240223,175600,18635280,15690,15690,15690,15690,0
|
|
20240223,175500,18635280,15690,15690,15690,15690,0
|
|
20240223,175400,18635280,15690,15690,15690,15690,0
|
|
20240223,175300,18635280,15690,15690,15690,15690,0
|
|
20240223,175200,18635280,15690,15690,15690,15690,0
|
|
20240223,175100,18635280,15690,15690,15690,15690,0
|
|
20240223,175000,18635280,15690,15690,15690,15690,0
|
|
20240223,174900,18635280,15690,15690,15690,15690,0
|
|
20240223,174800,18635280,15690,15690,15690,15690,0
|
|
20240223,174700,18635280,15690,15690,15690,15690,0
|
|
20240223,174600,18635280,15690,15690,15690,15690,0
|
|
20240223,174500,18635280,15690,15690,15690,15690,0
|
|
20240223,174400,18635280,15690,15690,15690,15690,0
|
|
20240223,174300,18635280,15690,15690,15690,15690,0
|
|
20240223,174200,18635280,15690,15690,15690,15690,0
|
|
20240223,174100,18635280,15690,15690,15690,15690,0
|
|
20240223,174000,18635280,15690,15690,15690,15690,0
|
|
20240223,173900,18635280,15690,15690,15690,15690,0
|
|
20240223,173800,18635280,15690,15690,15690,15690,0
|
|
20240223,173700,18635280,15690,15690,15690,15690,0
|
|
20240223,173600,18635280,15690,15690,15690,15690,0
|
|
20240223,173500,18635280,15690,15690,15690,15690,0
|
|
20240223,173400,18635280,15690,15690,15690,15690,0
|
|
20240223,173300,18635280,15690,15690,15690,15690,36
|
|
20240223,173200,18635280,15690,15690,15690,15690,0
|
|
20240223,173100,18635280,15690,15690,15690,15690,0
|
|
20240223,173000,18635280,15690,15690,15690,15690,0
|
|
20240223,172900,18635280,15690,15690,15690,15690,0
|
|
20240223,172800,18635280,15690,15690,15690,15690,0
|
|
20240223,172700,18635280,15690,15690,15690,15690,0
|
|
20240223,172600,18635280,15690,15690,15690,15690,0
|
|
20240223,172500,18635280,15690,15690,15690,15690,0
|
|
20240223,172400,18635280,15690,15690,15690,15690,0
|
|
20240223,172300,18635280,15690,15690,15690,15690,0
|
|
20240223,172200,18635280,15690,15690,15690,15690,0
|
|
20240223,172100,18635280,15690,15690,15690,15690,0
|
|
20240223,172000,18635280,15690,15690,15690,15690,0
|
|
20240223,171900,18635280,15690,15690,15690,15690,0
|
|
20240223,171800,18635280,15690,15690,15690,15690,0
|
|
20240223,171700,18635280,15690,15690,15690,15690,0
|
|
20240223,171600,18635280,15690,15690,15690,15690,0
|
|
20240223,171500,18635280,15690,15690,15690,15690,0
|
|
20240223,171400,18635280,15690,15690,15690,15690,0
|
|
20240223,171300,18635280,15690,15690,15690,15690,0
|
|
20240223,171200,18635280,15690,15690,15690,15690,0
|
|
20240223,171100,18635280,15690,15690,15690,15690,0
|
|
20240223,171000,18635280,15690,15690,15690,15690,0
|
|
20240223,170900,18635280,15690,15690,15690,15690,0
|
|
20240223,170800,18635280,15690,15690,15690,15690,0
|
|
20240223,170700,18635280,15690,15690,15690,15690,0
|
|
20240223,170600,18635280,15690,15690,15690,15690,0
|
|
20240223,170500,18635280,15690,15690,15690,15690,0
|
|
20240223,170400,18635280,15690,15690,15690,15690,0
|
|
20240223,170300,18635280,15690,15690,15690,15690,36
|
|
20240223,170200,18635280,15690,15690,15690,15690,0
|
|
20240223,170100,18635280,15690,15690,15690,15690,0
|
|
20240223,170000,18635280,15690,15690,15690,15690,0
|
|
20240223,165900,18635280,15690,15690,15690,15690,0
|
|
20240223,165800,18635280,15690,15690,15690,15690,0
|
|
20240223,165700,18635280,15690,15690,15690,15690,0
|
|
20240223,165600,18635280,15690,15690,15690,15690,0
|
|
20240223,165500,18635280,15690,15690,15690,15690,0
|
|
20240223,165400,18635280,15690,15690,15690,15690,0
|
|
20240223,165300,18635280,15690,15690,15690,15690,0
|
|
20240223,165200,18635280,15690,15690,15690,15690,0
|
|
20240223,165100,18635280,15690,15690,15690,15690,0
|
|
20240223,165000,18635280,15690,15690,15690,15690,0
|
|
20240223,164900,18635280,15690,15690,15690,15690,0
|
|
20240223,164800,18635280,15690,15690,15690,15690,0
|
|
20240223,164700,18635280,15690,15690,15690,15690,0
|
|
20240223,164600,18635280,15690,15690,15690,15690,0
|
|
20240223,164500,18635280,15690,15690,15690,15690,0
|
|
20240223,164400,18635280,15690,15690,15690,15690,0
|
|
20240223,164300,18635280,15690,15690,15690,15690,0
|
|
20240223,164200,18635280,15690,15690,15690,15690,0
|
|
20240223,164100,18635280,15690,15690,15690,15690,0
|
|
20240223,164000,18635280,15690,15690,15690,15690,0
|
|
20240223,163900,18635280,15690,15690,15690,15690,0
|
|
20240223,163800,18635280,15690,15690,15690,15690,0
|
|
20240223,163700,18635280,15690,15690,15690,15690,0
|
|
20240223,163600,18635280,15690,15690,15690,15690,0
|
|
20240223,163500,18635280,15690,15690,15690,15690,0
|
|
20240223,163400,18635280,15690,15690,15690,15690,0
|
|
20240223,163300,18635280,15690,15690,15690,15690,36
|
|
20240223,163200,18635280,15690,15690,15690,15690,0
|
|
20240223,163100,18635280,15690,15690,15690,15690,0
|
|
20240223,163000,18635280,15690,15690,15690,15690,0
|
|
20240223,162900,18635280,15690,15690,15690,15690,0
|
|
20240223,162800,18635280,15690,15690,15690,15690,0
|
|
20240223,162700,18635280,15690,15690,15690,15690,0
|
|
20240223,162600,18635280,15690,15690,15690,15690,0
|
|
20240223,162500,18635280,15690,15690,15690,15690,0
|
|
20240223,162400,18635280,15690,15690,15690,15690,0
|
|
20240223,162300,18635280,15690,15690,15690,15690,0
|
|
20240223,162200,18635280,15690,15690,15690,15690,0
|
|
20240223,162100,18635280,15690,15690,15690,15690,0
|
|
20240223,162000,18635280,15690,15690,15690,15690,0
|
|
20240223,161900,18635280,15690,15690,15690,15690,0
|
|
20240223,161800,18635280,15690,15690,15690,15690,0
|
|
20240223,161700,18635280,15690,15690,15690,15690,0
|
|
20240223,161600,18635280,15690,15690,15690,15690,0
|
|
20240223,161500,18635280,15690,15690,15690,15690,0
|
|
20240223,161400,18635280,15690,15690,15690,15690,0
|
|
20240223,161300,18635280,15690,15690,15690,15690,0
|
|
20240223,161200,18635280,15690,15690,15690,15690,0
|
|
20240223,161100,18635280,15690,15690,15690,15690,0
|
|
20240223,161000,18635280,15690,15690,15690,15690,0
|
|
20240223,160900,18635280,15690,15690,15690,15690,0
|
|
20240223,160800,18635280,15690,15690,15690,15690,0
|
|
20240223,160700,18635280,15690,15690,15690,15690,0
|
|
20240223,160600,18635280,15690,15690,15690,15690,0
|
|
20240223,160500,18635280,15690,15690,15690,15690,0
|
|
20240223,160400,18635280,15690,15690,15690,15690,0
|
|
20240223,160300,18635280,15690,15690,15690,15690,36
|
|
20240223,160200,18635280,15690,15690,15690,15690,0
|
|
20240223,160100,18635280,15690,15690,15690,15690,0
|
|
20240223,160000,18635280,15690,15690,15690,15690,0
|
|
20240223,155900,18635280,15690,15690,15690,15690,0
|
|
20240223,155800,18635280,15690,15690,15690,15690,0
|
|
20240223,155700,18635280,15690,15690,15690,15690,0
|
|
20240223,155600,18635280,15690,15690,15690,15690,0
|
|
20240223,155500,18635280,15690,15690,15690,15690,0
|
|
20240223,155400,18635280,15690,15690,15690,15690,0
|
|
20240223,155300,18635280,15690,15690,15690,15690,0
|
|
20240223,155200,18635280,15690,15690,15690,15690,0
|
|
20240223,155100,18635280,15690,15690,15690,15690,0
|
|
20240223,155000,18635280,15690,15690,15690,15690,0
|
|
20240223,154900,18635280,15690,15690,15690,15690,0
|
|
20240223,154800,18635280,15690,15690,15690,15690,0
|
|
20240223,154700,18635280,15690,15690,15690,15690,0
|
|
20240223,154600,18635280,15690,15690,15690,15690,0
|
|
20240223,154500,18635280,15690,15690,15690,15690,0
|
|
20240223,154400,18635280,15690,15690,15690,15690,0
|
|
20240223,154300,18635280,15690,15690,15690,15690,0
|
|
20240223,154200,18635280,15690,15690,15690,15690,0
|
|
20240223,154100,18635280,15690,15690,15690,15690,0
|
|
20240223,154000,18635280,15690,15690,15690,15690,0
|
|
20240223,153900,18635280,15690,15690,15690,15690,0
|
|
20240223,153800,18635280,15690,15690,15690,15690,0
|
|
20240223,153700,18635280,15690,15690,15690,15690,0
|
|
20240223,153600,18635280,15690,15690,15690,15690,0
|
|
20240223,153500,18635280,15690,15690,15690,15690,0
|
|
20240223,153400,18635280,15690,15690,15690,15690,0
|
|
20240223,153300,18635280,15690,15690,15690,15690,36
|
|
20240223,153200,18635280,15690,15690,15690,15690,0
|
|
20240223,153100,18635280,15690,15690,15690,15690,0
|
|
20240223,153000,18635280,15690,15690,15690,15690,36
|
|
20240223,152900,18070440,15690,15690,15690,15690,0
|
|
20240223,152800,18070440,15690,15690,15690,15690,0
|
|
20240223,152700,18070440,15690,15690,15690,15690,0
|
|
20240223,152600,18070440,15690,15690,15690,15690,0
|
|
20240223,152500,18070440,15690,15690,15690,15690,0
|
|
20240223,152400,18070440,15690,15690,15690,15690,0
|
|
20240223,152300,18070440,15690,15690,15690,15690,0
|
|
20240223,152200,18070440,15690,15690,15690,15690,0
|
|
20240223,152100,18070440,15690,15690,15690,15690,0
|
|
20240223,152000,18070440,15690,15690,15690,15690,0
|
|
20240223,151900,18070440,15690,15690,15690,15690,2
|
|
20240223,151800,18039060,15690,15690,15690,15690,0
|
|
20240223,151700,18039060,15690,15690,15690,15690,0
|
|
20240223,151600,18039060,15690,15690,15690,15690,0
|
|
20240223,151500,18039060,15690,15690,15690,15690,0
|
|
20240223,151400,18039060,15690,15690,15690,15690,0
|
|
20240223,151300,18039060,15690,15690,15690,15690,0
|
|
20240223,151200,18039060,15690,15690,15690,15690,24
|
|
20240223,151100,17662500,15690,15690,15690,15690,0
|
|
20240223,151000,17662500,15690,15690,15690,15690,0
|
|
20240223,150900,17662500,15690,15690,15690,15690,0
|
|
20240223,150800,17662500,15690,15690,15690,15690,0
|
|
20240223,150700,17662500,15690,15690,15690,15690,5
|
|
20240223,150600,17584050,15700,15700,15700,15700,0
|
|
20240223,150500,17584050,15700,15700,15700,15700,0
|
|
20240223,150400,17584050,15700,15700,15700,15700,0
|
|
20240223,150300,17584050,15700,15700,15700,15700,0
|
|
20240223,150200,17584050,15700,15700,15700,15700,0
|
|
20240223,150100,17584050,15700,15700,15700,15700,0
|
|
20240223,150000,17584050,15700,15700,15700,15700,0
|
|
20240223,145900,17584050,15700,15700,15700,15700,0
|
|
20240223,145800,17584050,15700,15700,15700,15700,0
|
|
20240223,145700,17584050,15700,15700,15700,15700,0
|
|
20240223,145600,17584050,15700,15700,15700,15700,0
|
|
20240223,145500,17584050,15700,15700,15700,15700,0
|
|
20240223,145400,17584050,15700,15700,15700,15700,0
|
|
20240223,145300,17584050,15700,15700,15700,15700,0
|
|
20240223,145200,17584050,15700,15700,15700,15700,0
|
|
20240223,145100,17584050,15700,15700,15700,15700,0
|
|
20240223,145000,17584050,15700,15700,15700,15700,0
|
|
20240223,144900,17584050,15700,15700,15700,15700,0
|
|
20240223,144800,17584050,15700,15700,15700,15700,0
|
|
20240223,144700,17584050,15700,15700,15700,15700,0
|
|
20240223,144600,17584050,15700,15700,15700,15700,1
|
|
20240223,144500,17568350,15690,15690,15690,15690,0
|
|
20240223,144400,17568350,15690,15690,15690,15690,0
|
|
20240223,144300,17568350,15690,15690,15690,15690,0
|
|
20240223,144200,17568350,15690,15690,15690,15690,0
|
|
20240223,144100,17568350,15690,15690,15690,15690,0
|
|
20240223,144000,17568350,15690,15690,15690,15690,0
|
|
20240223,143900,17568350,15690,15690,15690,15690,0
|
|
20240223,143800,17568350,15690,15690,15690,15690,10
|
|
20240223,143700,17411450,15690,15690,15690,15690,0
|
|
20240223,143600,17411450,15690,15690,15690,15690,0
|
|
20240223,143500,17411450,15690,15690,15690,15690,0
|
|
20240223,143400,17411450,15690,15690,15690,15690,2
|
|
20240223,143300,17380070,15700,15700,15700,15700,0
|
|
20240223,143200,17380070,15700,15700,15700,15700,0
|
|
20240223,143100,17380070,15700,15700,15700,15700,0
|
|
20240223,143000,17380070,15700,15700,15700,15700,2
|
|
20240223,142900,17348670,15700,15700,15700,15700,7
|
|
20240223,142800,17238770,15710,15710,15710,15710,0
|
|
20240223,142700,17238770,15710,15710,15710,15710,0
|
|
20240223,142600,17238770,15710,15710,15710,15710,0
|
|
20240223,142500,17238770,15710,15710,15710,15710,0
|
|
20240223,142400,17238770,15710,15710,15710,15710,0
|
|
20240223,142300,17238770,15710,15710,15710,15710,0
|
|
20240223,142200,17238770,15710,15710,15710,15710,0
|
|
20240223,142100,17238770,15710,15710,15710,15710,0
|
|
20240223,142000,17238770,15710,15710,15710,15710,0
|
|
20240223,141900,17238770,15710,15710,15710,15710,0
|
|
20240223,141800,17238770,15710,15710,15710,15710,0
|
|
20240223,141700,17238770,15710,15710,15710,15710,0
|
|
20240223,141600,17238770,15710,15710,15710,15710,0
|
|
20240223,141500,17238770,15710,15710,15710,15710,0
|
|
20240223,141400,17238770,15710,15700,15710,15700,350
|
|
20240223,141300,11741870,15690,15690,15690,15690,0
|
|
20240223,141200,11741870,15690,15690,15690,15690,0
|
|
20240223,141100,11741870,15690,15690,15690,15690,0
|
|
20240223,141000,11741870,15690,15690,15690,15690,0
|
|
20240223,140900,11741870,15690,15690,15690,15690,0
|
|
20240223,140800,11741870,15690,15690,15690,15690,0
|
|
20240223,140700,11741870,15690,15690,15690,15690,0
|
|
20240223,140600,11741870,15690,15690,15690,15690,0
|
|
20240223,140500,11741870,15690,15690,15690,15690,0
|
|
20240223,140400,11741870,15690,15690,15690,15690,0
|
|
20240223,140300,11741870,15690,15690,15690,15690,0
|
|
20240223,140200,11741870,15690,15690,15690,15690,0
|
|
20240223,140100,11741870,15690,15690,15690,15690,0
|
|
20240223,140000,11741870,15690,15690,15690,15690,0
|
|
20240223,135900,11741870,15690,15690,15690,15690,0
|
|
20240223,135800,11741870,15690,15690,15690,15690,0
|
|
20240223,135700,11741870,15690,15690,15690,15690,0
|
|
20240223,135600,11741870,15690,15690,15690,15690,0
|
|
20240223,135500,11741870,15690,15690,15690,15690,0
|
|
20240223,135400,11741870,15690,15690,15690,15690,0
|
|
20240223,135300,11741870,15690,15690,15690,15690,0
|
|
20240223,135200,11741870,15690,15690,15690,15690,30
|
|
20240223,135100,11271170,15690,15690,15690,15690,0
|
|
20240223,135000,11271170,15690,15690,15690,15690,0
|
|
20240223,134900,11271170,15690,15690,15690,15690,0
|
|
20240223,134800,11271170,15690,15690,15690,15690,0
|
|
20240223,134700,11271170,15690,15690,15690,15690,0
|
|
20240223,134600,11271170,15690,15690,15690,15690,0
|
|
20240223,134500,11271170,15690,15690,15690,15690,0
|
|
20240223,134400,11271170,15690,15690,15690,15690,0
|
|
20240223,134300,11271170,15690,15690,15690,15690,0
|
|
20240223,134200,11271170,15690,15690,15690,15690,0
|
|
20240223,134100,11271170,15690,15690,15690,15690,0
|
|
20240223,134000,11271170,15690,15690,15690,15690,0
|
|
20240223,133900,11271170,15690,15690,15690,15690,0
|
|
20240223,133800,11271170,15690,15690,15690,15690,0
|
|
20240223,133700,11271170,15690,15690,15690,15690,0
|
|
20240223,133600,11271170,15690,15690,15690,15690,0
|
|
20240223,133500,11271170,15690,15690,15690,15690,0
|
|
20240223,133400,11271170,15690,15690,15690,15690,6
|
|
20240223,133300,11177030,15690,15690,15690,15690,0
|
|
20240223,133200,11177030,15690,15690,15690,15690,0
|
|
20240223,133100,11177030,15690,15690,15690,15690,0
|
|
20240223,133000,11177030,15690,15690,15690,15690,0
|
|
20240223,132900,11177030,15690,15690,15690,15690,0
|
|
20240223,132800,11177030,15690,15690,15690,15690,0
|
|
20240223,132700,11177030,15690,15690,15690,15690,0
|
|
20240223,132600,11177030,15690,15690,15690,15690,0
|
|
20240223,132500,11177030,15690,15690,15690,15690,0
|
|
20240223,132400,11177030,15690,15690,15690,15690,0
|
|
20240223,132300,11177030,15690,15690,15690,15690,0
|
|
20240223,132200,11177030,15690,15690,15690,15690,0
|
|
20240223,132100,11177030,15690,15690,15690,15690,0
|
|
20240223,132000,11177030,15690,15690,15690,15690,0
|
|
20240223,131900,11177030,15690,15690,15690,15690,0
|
|
20240223,131800,11177030,15690,15690,15690,15690,0
|
|
20240223,131700,11177030,15690,15690,15690,15690,0
|
|
20240223,131600,11177030,15690,15690,15690,15690,0
|
|
20240223,131500,11177030,15690,15690,15690,15690,0
|
|
20240223,131400,11177030,15690,15690,15690,15690,0
|
|
20240223,131300,11177030,15690,15690,15690,15690,59
|
|
20240223,131200,10251320,15700,15700,15700,15700,0
|
|
20240223,131100,10251320,15700,15700,15700,15700,0
|
|
20240223,131000,10251320,15700,15700,15700,15700,0
|
|
20240223,130900,10251320,15700,15700,15700,15700,0
|
|
20240223,130800,10251320,15700,15700,15700,15700,0
|
|
20240223,130700,10251320,15700,15700,15700,15700,0
|
|
20240223,130600,10251320,15700,15700,15700,15700,0
|
|
20240223,130500,10251320,15700,15700,15700,15700,0
|
|
20240223,130400,10251320,15700,15700,15700,15700,0
|
|
20240223,130300,10251320,15700,15700,15700,15700,0
|
|
20240223,130200,10251320,15700,15700,15700,15700,1
|
|
20240223,130100,10235620,15700,15700,15700,15700,0
|
|
20240223,130000,10235620,15700,15700,15700,15700,0
|
|
20240223,125900,10235620,15700,15700,15700,15700,0
|
|
20240223,125800,10235620,15700,15700,15700,15700,0
|
|
20240223,125700,10235620,15700,15700,15700,15700,0
|
|
20240223,125600,10235620,15700,15700,15700,15700,0
|
|
20240223,125500,10235620,15700,15700,15700,15700,0
|
|
20240223,125400,10235620,15700,15700,15700,15700,0
|
|
20240223,125300,10235620,15700,15700,15700,15700,0
|
|
20240223,125200,10235620,15700,15700,15700,15700,0
|
|
20240223,125100,10235620,15700,15700,15700,15700,0
|
|
20240223,125000,10235620,15700,15700,15700,15700,0
|
|
20240223,124900,10235620,15700,15700,15700,15700,0
|
|
20240223,124800,10235620,15700,15700,15700,15700,0
|
|
20240223,124700,10235620,15700,15700,15700,15700,0
|
|
20240223,124600,10235620,15700,15700,15700,15700,0
|
|
20240223,124500,10235620,15700,15700,15700,15700,0
|
|
20240223,124400,10235620,15700,15700,15700,15700,0
|
|
20240223,124300,10235620,15700,15700,15700,15700,0
|
|
20240223,124200,10235620,15700,15700,15700,15700,0
|
|
20240223,124100,10235620,15700,15700,15700,15700,0
|
|
20240223,124000,10235620,15700,15700,15700,15700,0
|
|
20240223,123900,10235620,15700,15700,15700,15700,0
|
|
20240223,123800,10235620,15700,15700,15700,15700,0
|
|
20240223,123700,10235620,15700,15700,15700,15700,0
|
|
20240223,123600,10235620,15700,15700,15700,15700,0
|
|
20240223,123500,10235620,15700,15700,15700,15700,0
|
|
20240223,123400,10235620,15700,15700,15700,15700,0
|
|
20240223,123300,10235620,15700,15700,15700,15700,0
|
|
20240223,123200,10235620,15700,15700,15700,15700,0
|
|
20240223,123100,10235620,15700,15700,15700,15700,0
|
|
20240223,123000,10235620,15700,15700,15700,15700,0
|
|
20240223,122900,10235620,15700,15700,15700,15700,0
|
|
20240223,122800,10235620,15700,15700,15700,15700,0
|
|
20240223,122700,10235620,15700,15700,15700,15700,0
|
|
20240223,122600,10235620,15700,15700,15700,15700,0
|
|
20240223,122500,10235620,15700,15700,15700,15700,0
|
|
20240223,122400,10235620,15700,15700,15700,15700,0
|
|
20240223,122300,10235620,15700,15700,15700,15700,0
|
|
20240223,122200,10235620,15700,15700,15700,15700,0
|
|
20240223,122100,10235620,15700,15700,15700,15700,0
|
|
20240223,122000,10235620,15700,15700,15700,15700,2
|
|
20240223,121900,10204220,15700,15700,15700,15700,0
|
|
20240223,121800,10204220,15700,15700,15700,15700,0
|
|
20240223,121700,10204220,15700,15700,15700,15700,0
|
|
20240223,121600,10204220,15700,15700,15700,15700,0
|
|
20240223,121500,10204220,15700,15700,15700,15700,0
|
|
20240223,121400,10204220,15700,15700,15700,15700,0
|
|
20240223,121300,10204220,15700,15700,15700,15700,0
|
|
20240223,121200,10204220,15700,15700,15700,15700,0
|
|
20240223,121100,10204220,15700,15700,15700,15700,0
|
|
20240223,121000,10204220,15700,15700,15700,15700,0
|
|
20240223,120900,10204220,15700,15700,15700,15700,0
|
|
20240223,120800,10204220,15700,15700,15700,15700,0
|
|
20240223,120700,10204220,15700,15700,15700,15700,0
|
|
20240223,120600,10204220,15700,15700,15700,15700,0
|
|
20240223,120500,10204220,15700,15700,15700,15700,0
|
|
20240223,120400,10204220,15700,15700,15700,15700,0
|
|
20240223,120300,10204220,15700,15700,15700,15700,0
|
|
20240223,120200,10204220,15700,15700,15700,15700,0
|
|
20240223,120100,10204220,15700,15700,15700,15700,0
|
|
20240223,120000,10204220,15700,15700,15700,15700,0
|
|
20240223,115900,10204220,15700,15700,15700,15700,0
|
|
20240223,115800,10204220,15700,15700,15700,15700,0
|
|
20240223,115700,10204220,15700,15700,15700,15700,0
|
|
20240223,115600,10204220,15700,15700,15700,15700,0
|
|
20240223,115500,10204220,15700,15700,15700,15700,0
|
|
20240223,115400,10204220,15700,15700,15700,15700,0
|
|
20240223,115300,10204220,15700,15700,15700,15700,0
|
|
20240223,115200,10204220,15700,15700,15700,15700,51
|
|
20240223,115100,9403520,15700,15690,15700,15690,3
|
|
20240223,115000,9356440,15690,15690,15690,15690,1
|
|
20240223,114900,9340750,15690,15690,15690,15690,0
|
|
20240223,114800,9340750,15690,15690,15690,15690,0
|
|
20240223,114700,9340750,15690,15690,15690,15690,0
|
|
20240223,114600,9340750,15690,15690,15690,15690,0
|
|
20240223,114500,9340750,15690,15690,15690,15690,0
|
|
20240223,114400,9340750,15690,15690,15690,15690,0
|
|
20240223,114300,9340750,15690,15690,15690,15690,2
|
|
20240223,114200,9309370,15690,15690,15690,15690,0
|
|
20240223,114100,9309370,15690,15690,15690,15690,0
|
|
20240223,114000,9309370,15690,15690,15690,15690,0
|
|
20240223,113900,9309370,15690,15690,15690,15690,0
|
|
20240223,113800,9309370,15690,15690,15690,15690,0
|
|
20240223,113700,9309370,15690,15690,15690,15690,0
|
|
20240223,113600,9309370,15690,15690,15690,15690,0
|
|
20240223,113500,9309370,15690,15690,15690,15690,0
|
|
20240223,113400,9309370,15690,15690,15690,15690,0
|
|
20240223,113300,9309370,15690,15690,15690,15690,0
|
|
20240223,113200,9309370,15690,15690,15690,15690,0
|
|
20240223,113100,9309370,15690,15690,15690,15690,1
|
|
20240223,113000,9293680,15700,15700,15700,15700,0
|
|
20240223,112900,9293680,15700,15700,15700,15700,0
|
|
20240223,112800,9293680,15700,15700,15700,15700,0
|
|
20240223,112700,9293680,15700,15700,15700,15700,0
|
|
20240223,112600,9293680,15700,15700,15700,15700,0
|
|
20240223,112500,9293680,15700,15700,15700,15700,0
|
|
20240223,112400,9293680,15700,15700,15700,15700,0
|
|
20240223,112300,9293680,15700,15700,15700,15700,0
|
|
20240223,112200,9293680,15700,15700,15700,15700,0
|
|
20240223,112100,9293680,15700,15700,15700,15700,0
|
|
20240223,112000,9293680,15700,15700,15700,15700,0
|
|
20240223,111900,9293680,15700,15700,15700,15700,0
|
|
20240223,111800,9293680,15700,15700,15700,15700,0
|
|
20240223,111700,9293680,15700,15700,15700,15700,0
|
|
20240223,111600,9293680,15700,15700,15700,15700,0
|
|
20240223,111500,9293680,15700,15700,15700,15700,0
|
|
20240223,111400,9293680,15700,15700,15700,15700,50
|
|
20240223,111300,8508680,15700,15700,15700,15700,51
|
|
20240223,111200,7707980,15700,15700,15700,15700,25
|
|
20240223,111100,7315480,15700,15700,15700,15700,0
|
|
20240223,111000,7315480,15700,15700,15700,15700,13
|
|
20240223,110900,7111380,15700,15700,15700,15700,0
|
|
20240223,110800,7111380,15700,15700,15700,15700,0
|
|
20240223,110700,7111380,15700,15700,15700,15700,2
|
|
20240223,110600,7079980,15700,15700,15700,15700,0
|
|
20240223,110500,7079980,15700,15700,15700,15700,0
|
|
20240223,110400,7079980,15700,15700,15700,15700,0
|
|
20240223,110300,7079980,15700,15700,15700,15700,1
|
|
20240223,110200,7064280,15700,15700,15700,15700,0
|
|
20240223,110100,7064280,15700,15700,15700,15700,0
|
|
20240223,110000,7064280,15700,15700,15700,15700,0
|
|
20240223,105900,7064280,15700,15700,15700,15700,0
|
|
20240223,105800,7064280,15700,15700,15700,15700,1
|
|
20240223,105700,7048580,15680,15680,15680,15680,0
|
|
20240223,105600,7048580,15680,15680,15680,15680,0
|
|
20240223,105500,7048580,15680,15680,15680,15680,25
|
|
20240223,105400,6656580,15680,15680,15680,15680,0
|
|
20240223,105300,6656580,15680,15680,15680,15680,0
|
|
20240223,105200,6656580,15680,15680,15680,15680,0
|
|
20240223,105100,6656580,15680,15690,15690,15680,38
|
|
20240223,105000,6060670,15690,15690,15690,15690,0
|
|
20240223,104900,6060670,15690,15690,15690,15690,0
|
|
20240223,104800,6060670,15690,15690,15690,15690,0
|
|
20240223,104700,6060670,15690,15690,15690,15690,5
|
|
20240223,104600,5982220,15720,15720,15720,15720,0
|
|
20240223,104500,5982220,15720,15720,15720,15720,0
|
|
20240223,104400,5982220,15720,15720,15720,15720,0
|
|
20240223,104300,5982220,15720,15720,15720,15720,0
|
|
20240223,104200,5982220,15720,15720,15720,15720,0
|
|
20240223,104100,5982220,15720,15720,15720,15720,0
|
|
20240223,104000,5982220,15720,15720,15720,15720,0
|
|
20240223,103900,5982220,15720,15720,15720,15720,0
|
|
20240223,103800,5982220,15720,15720,15720,15720,0
|
|
20240223,103700,5982220,15720,15720,15720,15720,0
|
|
20240223,103600,5982220,15720,15720,15720,15720,0
|
|
20240223,103500,5982220,15720,15720,15720,15720,0
|
|
20240223,103400,5982220,15720,15720,15720,15720,0
|
|
20240223,103300,5982220,15720,15720,15720,15720,0
|
|
20240223,103200,5982220,15720,15720,15720,15720,0
|
|
20240223,103100,5982220,15720,15720,15720,15720,0
|
|
20240223,103000,5982220,15720,15720,15720,15720,0
|
|
20240223,102900,5982220,15720,15720,15720,15720,0
|
|
20240223,102800,5982220,15720,15720,15720,15720,0
|
|
20240223,102700,5982220,15720,15720,15720,15720,0
|
|
20240223,102600,5982220,15720,15720,15720,15720,0
|
|
20240223,102500,5982220,15720,15720,15720,15720,0
|
|
20240223,102400,5982220,15720,15720,15720,15720,0
|
|
20240223,102300,5982220,15720,15720,15720,15720,0
|
|
20240223,102200,5982220,15720,15720,15720,15720,50
|
|
20240223,102100,5196220,15720,15720,15720,15720,0
|
|
20240223,102000,5196220,15720,15720,15720,15720,2
|
|
20240223,101900,5164780,15720,15700,15720,15700,149
|
|
20240223,101800,2823180,15700,15700,15700,15700,0
|
|
20240223,101700,2823180,15700,15700,15700,15700,0
|
|
20240223,101600,2823180,15700,15700,15700,15700,0
|
|
20240223,101500,2823180,15700,15700,15700,15700,0
|
|
20240223,101400,2823180,15700,15700,15700,15700,30
|
|
20240223,101300,2352180,15700,15700,15700,15700,1
|
|
20240223,101200,2336480,15710,15710,15710,15710,0
|
|
20240223,101100,2336480,15710,15710,15710,15710,1
|
|
20240223,101000,2320770,15670,15670,15670,15670,0
|
|
20240223,100900,2320770,15670,15670,15670,15670,0
|
|
20240223,100800,2320770,15670,15670,15670,15670,0
|
|
20240223,100700,2320770,15670,15670,15670,15670,0
|
|
20240223,100600,2320770,15670,15670,15670,15670,0
|
|
20240223,100500,2320770,15670,15670,15670,15670,0
|
|
20240223,100400,2320770,15670,15720,15720,15670,121
|
|
20240223,100300,423650,15720,15720,15720,15720,0
|
|
20240223,100200,423650,15720,15720,15720,15720,0
|
|
20240223,100100,423650,15720,15720,15720,15720,0
|
|
20240223,100000,423650,15720,15720,15720,15720,0
|
|
20240223,095900,423650,15720,15720,15720,15720,0
|
|
20240223,095800,423650,15720,15700,15720,15700,6
|
|
20240223,095700,329430,15670,15670,15670,15670,0
|
|
20240223,095600,329430,15670,15670,15670,15670,0
|
|
20240223,095500,329430,15670,15670,15670,15670,0
|
|
20240223,095400,329430,15670,15670,15670,15670,0
|
|
20240223,095300,329430,15670,15670,15670,15670,0
|
|
20240223,095200,329430,15670,15670,15670,15670,0
|
|
20240223,095100,329430,15670,15670,15670,15670,0
|
|
20240223,095000,329430,15670,15670,15670,15670,0
|
|
20240223,094900,329430,15670,15670,15670,15670,0
|
|
20240223,094800,329430,15670,15690,15690,15670,4
|
|
20240223,094700,266730,15700,15700,15700,15700,0
|
|
20240223,094600,266730,15700,15700,15700,15700,0
|
|
20240223,094500,266730,15700,15700,15700,15700,0
|
|
20240223,094400,266730,15700,15700,15700,15700,0
|
|
20240223,094300,266730,15700,15700,15700,15700,0
|
|
20240223,094200,266730,15700,15700,15700,15700,0
|
|
20240223,094100,266730,15700,15700,15700,15700,1
|
|
20240223,094000,251030,15700,15700,15700,15700,0
|
|
20240223,093900,251030,15700,15700,15700,15700,1
|
|
20240223,093800,235330,15670,15670,15670,15670,0
|
|
20240223,093700,235330,15670,15670,15670,15670,0
|
|
20240223,093600,235330,15670,15670,15670,15670,0
|
|
20240223,093500,235330,15670,15670,15670,15670,3
|
|
20240223,093400,188320,15680,15690,15690,15680,7
|
|
20240223,093300,78530,15700,15700,15700,15700,0
|
|
20240223,093200,78530,15700,15700,15700,15700,0
|
|
20240223,093100,78530,15700,15700,15700,15700,0
|
|
20240223,093000,78530,15700,15700,15700,15700,0
|
|
20240223,092900,78530,15700,15700,15700,15700,0
|
|
20240223,092800,78530,15700,15700,15700,15700,0
|
|
20240223,092700,78530,15700,15700,15700,15700,0
|
|
20240223,092600,78530,15700,15700,15700,15700,0
|
|
20240223,092500,78530,15700,15700,15700,15700,0
|
|
20240223,092400,78530,15700,15700,15700,15700,0
|
|
20240223,092300,78530,15700,15700,15700,15700,0
|
|
20240223,092200,78530,15700,15700,15700,15700,0
|
|
20240223,092100,78530,15700,15700,15700,15700,0
|
|
20240223,092000,78530,15700,15700,15700,15700,0
|
|
20240223,091900,78530,15700,15700,15700,15700,0
|
|
20240223,091800,78530,15700,15700,15700,15700,0
|
|
20240223,091700,78530,15700,15700,15700,15700,0
|
|
20240223,091600,78530,15700,15700,15700,15700,0
|
|
20240223,091500,78530,15700,15700,15700,15700,2
|
|
20240223,091400,47130,15710,15710,15710,15710,0
|
|
20240223,091300,47130,15710,15710,15710,15710,0
|
|
20240223,091200,47130,15710,15710,15710,15710,0
|
|
20240223,091100,47130,15710,15710,15710,15710,0
|
|
20240223,091000,47130,15710,15710,15710,15710,0
|
|
20240223,090900,47130,15710,15710,15710,15710,0
|
|
20240223,090800,47130,15710,15710,15710,15710,0
|
|
20240223,090700,47130,15710,15710,15710,15710,0
|
|
20240223,090600,47130,15710,15710,15710,15710,0
|
|
20240223,090500,47130,15710,15710,15710,15710,0
|
|
20240223,090400,47130,15710,15710,15710,15710,0
|
|
20240223,090300,47130,15710,15710,15710,15710,0
|
|
20240223,090200,47130,15710,15710,15710,15710,0
|
|
20240223,090100,47130,15710,15710,15710,15710,0
|
|
20240223,090000,47130,15710,15710,15710,15710,3
|