606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,190300,10811090,15650,15650,15650,15650,77
|
|
20240226,190200,10811090,15650,15650,15650,15650,0
|
|
20240226,190100,10811090,15650,15650,15650,15650,0
|
|
20240226,190000,10811090,15650,15650,15650,15650,0
|
|
20240226,185900,10811090,15650,15650,15650,15650,0
|
|
20240226,185800,10811090,15650,15650,15650,15650,0
|
|
20240226,185700,10811090,15650,15650,15650,15650,0
|
|
20240226,185600,10811090,15650,15650,15650,15650,0
|
|
20240226,185500,10811090,15650,15650,15650,15650,0
|
|
20240226,185400,10811090,15650,15650,15650,15650,0
|
|
20240226,185300,10811090,15650,15650,15650,15650,0
|
|
20240226,185200,10811090,15650,15650,15650,15650,0
|
|
20240226,185100,10811090,15650,15650,15650,15650,0
|
|
20240226,185000,10811090,15650,15650,15650,15650,0
|
|
20240226,184900,10811090,15650,15650,15650,15650,0
|
|
20240226,184800,10811090,15650,15650,15650,15650,0
|
|
20240226,184700,10811090,15650,15650,15650,15650,0
|
|
20240226,184600,10811090,15650,15650,15650,15650,0
|
|
20240226,184500,10811090,15650,15650,15650,15650,0
|
|
20240226,184400,10811090,15650,15650,15650,15650,0
|
|
20240226,184300,10811090,15650,15650,15650,15650,0
|
|
20240226,184200,10811090,15650,15650,15650,15650,0
|
|
20240226,184100,10811090,15650,15650,15650,15650,0
|
|
20240226,184000,10811090,15650,15650,15650,15650,0
|
|
20240226,183900,10811090,15650,15650,15650,15650,0
|
|
20240226,183800,10811090,15650,15650,15650,15650,0
|
|
20240226,183700,10811090,15650,15650,15650,15650,0
|
|
20240226,183600,10811090,15650,15650,15650,15650,0
|
|
20240226,183500,10811090,15650,15650,15650,15650,0
|
|
20240226,183400,10811090,15650,15650,15650,15650,0
|
|
20240226,183300,10811090,15650,15650,15650,15650,77
|
|
20240226,183200,10811090,15650,15650,15650,15650,0
|
|
20240226,183100,10811090,15650,15650,15650,15650,0
|
|
20240226,183000,10811090,15650,15650,15650,15650,0
|
|
20240226,182900,10811090,15650,15650,15650,15650,0
|
|
20240226,182800,10811090,15650,15650,15650,15650,0
|
|
20240226,182700,10811090,15650,15650,15650,15650,0
|
|
20240226,182600,10811090,15650,15650,15650,15650,0
|
|
20240226,182500,10811090,15650,15650,15650,15650,0
|
|
20240226,182400,10811090,15650,15650,15650,15650,0
|
|
20240226,182300,10811090,15650,15650,15650,15650,0
|
|
20240226,182200,10811090,15650,15650,15650,15650,0
|
|
20240226,182100,10811090,15650,15650,15650,15650,0
|
|
20240226,182000,10811090,15650,15650,15650,15650,0
|
|
20240226,181900,10811090,15650,15650,15650,15650,0
|
|
20240226,181800,10811090,15650,15650,15650,15650,0
|
|
20240226,181700,10811090,15650,15650,15650,15650,0
|
|
20240226,181600,10811090,15650,15650,15650,15650,0
|
|
20240226,181500,10811090,15650,15650,15650,15650,0
|
|
20240226,181400,10811090,15650,15650,15650,15650,0
|
|
20240226,181300,10811090,15650,15650,15650,15650,0
|
|
20240226,181200,10811090,15650,15650,15650,15650,0
|
|
20240226,181100,10811090,15650,15650,15650,15650,0
|
|
20240226,181000,10811090,15650,15650,15650,15650,0
|
|
20240226,180900,10811090,15650,15650,15650,15650,0
|
|
20240226,180800,10811090,15650,15650,15650,15650,0
|
|
20240226,180700,10811090,15650,15650,15650,15650,0
|
|
20240226,180600,10811090,15650,15650,15650,15650,0
|
|
20240226,180500,10811090,15650,15650,15650,15650,0
|
|
20240226,180400,10811090,15650,15650,15650,15650,0
|
|
20240226,180300,10811090,15650,15650,15650,15650,77
|
|
20240226,180200,10811090,15650,15650,15650,15650,0
|
|
20240226,180100,10811090,15650,15650,15650,15650,0
|
|
20240226,180000,10811090,15650,15650,15650,15650,0
|
|
20240226,175900,10811090,15650,15650,15650,15650,0
|
|
20240226,175800,10811090,15650,15650,15650,15650,0
|
|
20240226,175700,10811090,15650,15650,15650,15650,0
|
|
20240226,175600,10811090,15650,15650,15650,15650,0
|
|
20240226,175500,10811090,15650,15650,15650,15650,0
|
|
20240226,175400,10811090,15650,15650,15650,15650,0
|
|
20240226,175300,10811090,15650,15650,15650,15650,0
|
|
20240226,175200,10811090,15650,15650,15650,15650,0
|
|
20240226,175100,10811090,15650,15650,15650,15650,0
|
|
20240226,175000,10811090,15650,15650,15650,15650,0
|
|
20240226,174900,10811090,15650,15650,15650,15650,0
|
|
20240226,174800,10811090,15650,15650,15650,15650,0
|
|
20240226,174700,10811090,15650,15650,15650,15650,0
|
|
20240226,174600,10811090,15650,15650,15650,15650,0
|
|
20240226,174500,10811090,15650,15650,15650,15650,0
|
|
20240226,174400,10811090,15650,15650,15650,15650,0
|
|
20240226,174300,10811090,15650,15650,15650,15650,0
|
|
20240226,174200,10811090,15650,15650,15650,15650,0
|
|
20240226,174100,10811090,15650,15650,15650,15650,0
|
|
20240226,174000,10811090,15650,15650,15650,15650,0
|
|
20240226,173900,10811090,15650,15650,15650,15650,0
|
|
20240226,173800,10811090,15650,15650,15650,15650,0
|
|
20240226,173700,10811090,15650,15650,15650,15650,0
|
|
20240226,173600,10811090,15650,15650,15650,15650,0
|
|
20240226,173500,10811090,15650,15650,15650,15650,0
|
|
20240226,173400,10811090,15650,15650,15650,15650,0
|
|
20240226,173300,10811090,15650,15650,15650,15650,77
|
|
20240226,173200,10811090,15650,15650,15650,15650,0
|
|
20240226,173100,10811090,15650,15650,15650,15650,0
|
|
20240226,173000,10811090,15650,15650,15650,15650,0
|
|
20240226,172900,10811090,15650,15650,15650,15650,0
|
|
20240226,172800,10811090,15650,15650,15650,15650,0
|
|
20240226,172700,10811090,15650,15650,15650,15650,0
|
|
20240226,172600,10811090,15650,15650,15650,15650,0
|
|
20240226,172500,10811090,15650,15650,15650,15650,0
|
|
20240226,172400,10811090,15650,15650,15650,15650,0
|
|
20240226,172300,10811090,15650,15650,15650,15650,0
|
|
20240226,172200,10811090,15650,15650,15650,15650,0
|
|
20240226,172100,10811090,15650,15650,15650,15650,0
|
|
20240226,172000,10811090,15650,15650,15650,15650,0
|
|
20240226,171900,10811090,15650,15650,15650,15650,0
|
|
20240226,171800,10811090,15650,15650,15650,15650,0
|
|
20240226,171700,10811090,15650,15650,15650,15650,0
|
|
20240226,171600,10811090,15650,15650,15650,15650,0
|
|
20240226,171500,10811090,15650,15650,15650,15650,0
|
|
20240226,171400,10811090,15650,15650,15650,15650,0
|
|
20240226,171300,10811090,15650,15650,15650,15650,0
|
|
20240226,171200,10811090,15650,15650,15650,15650,0
|
|
20240226,171100,10811090,15650,15650,15650,15650,0
|
|
20240226,171000,10811090,15650,15650,15650,15650,0
|
|
20240226,170900,10811090,15650,15650,15650,15650,0
|
|
20240226,170800,10811090,15650,15650,15650,15650,0
|
|
20240226,170700,10811090,15650,15650,15650,15650,0
|
|
20240226,170600,10811090,15650,15650,15650,15650,0
|
|
20240226,170500,10811090,15650,15650,15650,15650,0
|
|
20240226,170400,10811090,15650,15650,15650,15650,0
|
|
20240226,170300,10811090,15650,15650,15650,15650,77
|
|
20240226,170200,10811090,15650,15650,15650,15650,0
|
|
20240226,170100,10811090,15650,15650,15650,15650,0
|
|
20240226,170000,10811090,15650,15650,15650,15650,0
|
|
20240226,165900,10811090,15650,15650,15650,15650,0
|
|
20240226,165800,10811090,15650,15650,15650,15650,0
|
|
20240226,165700,10811090,15650,15650,15650,15650,0
|
|
20240226,165600,10811090,15650,15650,15650,15650,0
|
|
20240226,165500,10811090,15650,15650,15650,15650,0
|
|
20240226,165400,10811090,15650,15650,15650,15650,0
|
|
20240226,165300,10811090,15650,15650,15650,15650,0
|
|
20240226,165200,10811090,15650,15650,15650,15650,0
|
|
20240226,165100,10811090,15650,15650,15650,15650,0
|
|
20240226,165000,10811090,15650,15650,15650,15650,0
|
|
20240226,164900,10811090,15650,15650,15650,15650,0
|
|
20240226,164800,10811090,15650,15650,15650,15650,0
|
|
20240226,164700,10811090,15650,15650,15650,15650,0
|
|
20240226,164600,10811090,15650,15650,15650,15650,0
|
|
20240226,164500,10811090,15650,15650,15650,15650,0
|
|
20240226,164400,10811090,15650,15650,15650,15650,0
|
|
20240226,164300,10811090,15650,15650,15650,15650,0
|
|
20240226,164200,10811090,15650,15650,15650,15650,0
|
|
20240226,164100,10811090,15650,15650,15650,15650,0
|
|
20240226,164000,10811090,15650,15650,15650,15650,0
|
|
20240226,163900,10811090,15650,15650,15650,15650,0
|
|
20240226,163800,10811090,15650,15650,15650,15650,0
|
|
20240226,163700,10811090,15650,15650,15650,15650,0
|
|
20240226,163600,10811090,15650,15650,15650,15650,0
|
|
20240226,163500,10811090,15650,15650,15650,15650,0
|
|
20240226,163400,10811090,15650,15650,15650,15650,0
|
|
20240226,163300,10811090,15650,15650,15650,15650,77
|
|
20240226,163200,10811090,15650,15650,15650,15650,0
|
|
20240226,163100,10811090,15650,15650,15650,15650,0
|
|
20240226,163000,10811090,15650,15650,15650,15650,0
|
|
20240226,162900,10811090,15650,15650,15650,15650,0
|
|
20240226,162800,10811090,15650,15650,15650,15650,0
|
|
20240226,162700,10811090,15650,15650,15650,15650,0
|
|
20240226,162600,10811090,15650,15650,15650,15650,0
|
|
20240226,162500,10811090,15650,15650,15650,15650,0
|
|
20240226,162400,10811090,15650,15650,15650,15650,0
|
|
20240226,162300,10811090,15650,15650,15650,15650,0
|
|
20240226,162200,10811090,15650,15650,15650,15650,0
|
|
20240226,162100,10811090,15650,15650,15650,15650,0
|
|
20240226,162000,10811090,15650,15650,15650,15650,0
|
|
20240226,161900,10811090,15650,15650,15650,15650,0
|
|
20240226,161800,10811090,15650,15650,15650,15650,0
|
|
20240226,161700,10811090,15650,15650,15650,15650,0
|
|
20240226,161600,10811090,15650,15650,15650,15650,0
|
|
20240226,161500,10811090,15650,15650,15650,15650,0
|
|
20240226,161400,10811090,15650,15650,15650,15650,0
|
|
20240226,161300,10811090,15650,15650,15650,15650,0
|
|
20240226,161200,10811090,15650,15650,15650,15650,0
|
|
20240226,161100,10811090,15650,15650,15650,15650,0
|
|
20240226,161000,10811090,15650,15650,15650,15650,0
|
|
20240226,160900,10811090,15650,15650,15650,15650,0
|
|
20240226,160800,10811090,15650,15650,15650,15650,0
|
|
20240226,160700,10811090,15650,15650,15650,15650,0
|
|
20240226,160600,10811090,15650,15650,15650,15650,0
|
|
20240226,160500,10811090,15650,15650,15650,15650,0
|
|
20240226,160400,10811090,15650,15650,15650,15650,0
|
|
20240226,160300,10811090,15650,15650,15650,15650,77
|
|
20240226,160200,10811090,15650,15650,15650,15650,0
|
|
20240226,160100,10811090,15650,15650,15650,15650,0
|
|
20240226,160000,10811090,15650,15650,15650,15650,0
|
|
20240226,155900,10811090,15650,15650,15650,15650,0
|
|
20240226,155800,10811090,15650,15650,15650,15650,0
|
|
20240226,155700,10811090,15650,15650,15650,15650,0
|
|
20240226,155600,10811090,15650,15650,15650,15650,0
|
|
20240226,155500,10811090,15650,15650,15650,15650,0
|
|
20240226,155400,10811090,15650,15650,15650,15650,0
|
|
20240226,155300,10811090,15650,15650,15650,15650,0
|
|
20240226,155200,10811090,15650,15650,15650,15650,0
|
|
20240226,155100,10811090,15650,15650,15650,15650,0
|
|
20240226,155000,10811090,15650,15650,15650,15650,0
|
|
20240226,154900,10811090,15650,15650,15650,15650,0
|
|
20240226,154800,10811090,15650,15650,15650,15650,0
|
|
20240226,154700,10811090,15650,15650,15650,15650,0
|
|
20240226,154600,10811090,15650,15650,15650,15650,0
|
|
20240226,154500,10811090,15650,15650,15650,15650,0
|
|
20240226,154400,10811090,15650,15650,15650,15650,0
|
|
20240226,154300,10811090,15650,15650,15650,15650,0
|
|
20240226,154200,10811090,15650,15650,15650,15650,0
|
|
20240226,154100,10811090,15650,15650,15650,15650,0
|
|
20240226,154000,10811090,15650,15650,15650,15650,0
|
|
20240226,153900,10811090,15650,15650,15650,15650,0
|
|
20240226,153800,10811090,15650,15650,15650,15650,0
|
|
20240226,153700,10811090,15650,15650,15650,15650,0
|
|
20240226,153600,10811090,15650,15650,15650,15650,0
|
|
20240226,153500,10811090,15650,15650,15650,15650,0
|
|
20240226,153400,10811090,15650,15650,15650,15650,0
|
|
20240226,153300,10811090,15650,15650,15650,15650,77
|
|
20240226,153200,10811090,15650,15650,15650,15650,0
|
|
20240226,153100,10811090,15650,15650,15650,15650,0
|
|
20240226,153000,10811090,15650,15650,15650,15650,77
|
|
20240226,152900,9606040,15670,15670,15670,15670,0
|
|
20240226,152800,9606040,15670,15670,15670,15670,0
|
|
20240226,152700,9606040,15670,15670,15670,15670,0
|
|
20240226,152600,9606040,15670,15670,15670,15670,0
|
|
20240226,152500,9606040,15670,15670,15670,15670,0
|
|
20240226,152400,9606040,15670,15670,15670,15670,0
|
|
20240226,152300,9606040,15670,15670,15670,15670,0
|
|
20240226,152200,9606040,15670,15670,15670,15670,0
|
|
20240226,152100,9606040,15670,15670,15670,15670,0
|
|
20240226,152000,9606040,15670,15670,15670,15670,0
|
|
20240226,151900,9606040,15670,15670,15670,15670,0
|
|
20240226,151800,9606040,15670,15670,15670,15670,0
|
|
20240226,151700,9606040,15670,15670,15670,15670,0
|
|
20240226,151600,9606040,15670,15670,15670,15670,0
|
|
20240226,151500,9606040,15670,15670,15670,15670,0
|
|
20240226,151400,9606040,15670,15670,15670,15670,0
|
|
20240226,151300,9606040,15670,15670,15670,15670,0
|
|
20240226,151200,9606040,15670,15670,15670,15670,0
|
|
20240226,151100,9606040,15670,15670,15670,15670,0
|
|
20240226,151000,9606040,15670,15670,15670,15670,1
|
|
20240226,150900,9590370,15660,15660,15660,15660,0
|
|
20240226,150800,9590370,15660,15660,15660,15660,0
|
|
20240226,150700,9590370,15660,15660,15660,15660,0
|
|
20240226,150600,9590370,15660,15660,15660,15660,0
|
|
20240226,150500,9590370,15660,15660,15660,15660,0
|
|
20240226,150400,9590370,15660,15660,15660,15660,0
|
|
20240226,150300,9590370,15660,15660,15660,15660,0
|
|
20240226,150200,9590370,15660,15660,15660,15660,0
|
|
20240226,150100,9590370,15660,15660,15660,15660,0
|
|
20240226,150000,9590370,15660,15660,15660,15660,0
|
|
20240226,145900,9590370,15660,15660,15660,15660,0
|
|
20240226,145800,9590370,15660,15660,15660,15660,0
|
|
20240226,145700,9590370,15660,15660,15660,15660,0
|
|
20240226,145600,9590370,15660,15660,15660,15660,0
|
|
20240226,145500,9590370,15660,15660,15660,15660,0
|
|
20240226,145400,9590370,15660,15660,15660,15660,0
|
|
20240226,145300,9590370,15660,15660,15660,15660,0
|
|
20240226,145200,9590370,15660,15660,15660,15660,0
|
|
20240226,145100,9590370,15660,15660,15660,15660,0
|
|
20240226,145000,9590370,15660,15660,15660,15660,0
|
|
20240226,144900,9590370,15660,15660,15660,15660,0
|
|
20240226,144800,9590370,15660,15670,15670,15660,3
|
|
20240226,144700,9543380,15670,15670,15670,15670,1
|
|
20240226,144600,9527710,15670,15670,15670,15670,0
|
|
20240226,144500,9527710,15670,15670,15670,15670,0
|
|
20240226,144400,9527710,15670,15670,15670,15670,0
|
|
20240226,144300,9527710,15670,15670,15670,15670,0
|
|
20240226,144200,9527710,15670,15670,15670,15670,0
|
|
20240226,144100,9527710,15670,15670,15670,15670,0
|
|
20240226,144000,9527710,15670,15670,15670,15670,1
|
|
20240226,143900,9512040,15670,15670,15670,15670,0
|
|
20240226,143800,9512040,15670,15670,15670,15670,0
|
|
20240226,143700,9512040,15670,15670,15670,15670,0
|
|
20240226,143600,9512040,15670,15670,15670,15670,2
|
|
20240226,143500,9480700,15670,15670,15670,15670,0
|
|
20240226,143400,9480700,15670,15670,15670,15670,0
|
|
20240226,143300,9480700,15670,15670,15670,15670,0
|
|
20240226,143200,9480700,15670,15670,15670,15670,0
|
|
20240226,143100,9480700,15670,15670,15670,15670,0
|
|
20240226,143000,9480700,15670,15670,15670,15670,1
|
|
20240226,142900,9465030,15660,15660,15660,15660,0
|
|
20240226,142800,9465030,15660,15660,15660,15660,0
|
|
20240226,142700,9465030,15660,15660,15660,15660,0
|
|
20240226,142600,9465030,15660,15660,15660,15660,0
|
|
20240226,142500,9465030,15660,15650,15660,15650,2
|
|
20240226,142400,9433720,15640,15640,15640,15640,0
|
|
20240226,142300,9433720,15640,15640,15640,15640,0
|
|
20240226,142200,9433720,15640,15640,15640,15640,0
|
|
20240226,142100,9433720,15640,15640,15640,15640,9
|
|
20240226,142000,9292960,15650,15650,15650,15650,0
|
|
20240226,141900,9292960,15650,15650,15650,15650,7
|
|
20240226,141800,9183410,15660,15660,15660,15660,5
|
|
20240226,141700,9105110,15660,15660,15660,15660,0
|
|
20240226,141600,9105110,15660,15660,15660,15660,0
|
|
20240226,141500,9105110,15660,15660,15660,15660,0
|
|
20240226,141400,9105110,15660,15660,15660,15660,0
|
|
20240226,141300,9105110,15660,15660,15660,15660,0
|
|
20240226,141200,9105110,15660,15660,15660,15660,0
|
|
20240226,141100,9105110,15660,15660,15660,15660,0
|
|
20240226,141000,9105110,15660,15660,15660,15660,0
|
|
20240226,140900,9105110,15660,15660,15660,15660,1
|
|
20240226,140800,9089450,15670,15670,15670,15670,0
|
|
20240226,140700,9089450,15670,15670,15670,15670,0
|
|
20240226,140600,9089450,15670,15670,15670,15670,0
|
|
20240226,140500,9089450,15670,15670,15670,15670,0
|
|
20240226,140400,9089450,15670,15670,15670,15670,0
|
|
20240226,140300,9089450,15670,15670,15670,15670,0
|
|
20240226,140200,9089450,15670,15670,15670,15670,0
|
|
20240226,140100,9089450,15670,15670,15670,15670,0
|
|
20240226,140000,9089450,15670,15670,15670,15670,0
|
|
20240226,135900,9089450,15670,15670,15670,15670,0
|
|
20240226,135800,9089450,15670,15670,15670,15670,0
|
|
20240226,135700,9089450,15670,15670,15670,15670,0
|
|
20240226,135600,9089450,15670,15670,15670,15670,0
|
|
20240226,135500,9089450,15670,15670,15670,15670,0
|
|
20240226,135400,9089450,15670,15670,15670,15670,0
|
|
20240226,135300,9089450,15670,15670,15670,15670,0
|
|
20240226,135200,9089450,15670,15670,15670,15670,0
|
|
20240226,135100,9089450,15670,15670,15670,15670,0
|
|
20240226,135000,9089450,15670,15670,15670,15670,0
|
|
20240226,134900,9089450,15670,15670,15670,15670,0
|
|
20240226,134800,9089450,15670,15670,15670,15670,0
|
|
20240226,134700,9089450,15670,15670,15670,15670,0
|
|
20240226,134600,9089450,15670,15670,15670,15670,0
|
|
20240226,134500,9089450,15670,15670,15670,15670,0
|
|
20240226,134400,9089450,15670,15670,15670,15670,0
|
|
20240226,134300,9089450,15670,15670,15670,15670,0
|
|
20240226,134200,9089450,15670,15670,15670,15670,0
|
|
20240226,134100,9089450,15670,15670,15670,15670,0
|
|
20240226,134000,9089450,15670,15670,15670,15670,0
|
|
20240226,133900,9089450,15670,15670,15670,15670,0
|
|
20240226,133800,9089450,15670,15670,15670,15670,0
|
|
20240226,133700,9089450,15670,15670,15670,15670,0
|
|
20240226,133600,9089450,15670,15670,15670,15670,2
|
|
20240226,133500,9058110,15670,15670,15670,15670,0
|
|
20240226,133400,9058110,15670,15670,15670,15670,0
|
|
20240226,133300,9058110,15670,15670,15670,15670,0
|
|
20240226,133200,9058110,15670,15670,15670,15670,0
|
|
20240226,133100,9058110,15670,15670,15670,15670,5
|
|
20240226,133000,8979760,15670,15670,15670,15670,0
|
|
20240226,132900,8979760,15670,15670,15670,15670,0
|
|
20240226,132800,8979760,15670,15670,15670,15670,0
|
|
20240226,132700,8979760,15670,15670,15670,15670,0
|
|
20240226,132600,8979760,15670,15670,15670,15670,0
|
|
20240226,132500,8979760,15670,15670,15670,15670,0
|
|
20240226,132400,8979760,15670,15670,15670,15670,5
|
|
20240226,132300,8901410,15670,15670,15670,15670,0
|
|
20240226,132200,8901410,15670,15670,15670,15670,0
|
|
20240226,132100,8901410,15670,15670,15670,15670,0
|
|
20240226,132000,8901410,15670,15670,15670,15670,3
|
|
20240226,131900,8854400,15680,15680,15680,15680,0
|
|
20240226,131800,8854400,15680,15680,15680,15680,0
|
|
20240226,131700,8854400,15680,15680,15680,15680,0
|
|
20240226,131600,8854400,15680,15680,15680,15680,0
|
|
20240226,131500,8854400,15680,15680,15680,15680,0
|
|
20240226,131400,8854400,15680,15680,15680,15680,25
|
|
20240226,131300,8462400,15680,15680,15680,15680,0
|
|
20240226,131200,8462400,15680,15680,15680,15680,0
|
|
20240226,131100,8462400,15680,15680,15680,15680,0
|
|
20240226,131000,8462400,15680,15680,15680,15680,0
|
|
20240226,130900,8462400,15680,15680,15680,15680,0
|
|
20240226,130800,8462400,15680,15680,15680,15680,0
|
|
20240226,130700,8462400,15680,15680,15680,15680,0
|
|
20240226,130600,8462400,15680,15680,15680,15680,0
|
|
20240226,130500,8462400,15680,15680,15680,15680,0
|
|
20240226,130400,8462400,15680,15680,15680,15680,1
|
|
20240226,130300,8446720,15630,15630,15630,15630,0
|
|
20240226,130200,8446720,15630,15630,15630,15630,10
|
|
20240226,130100,8290420,15630,15650,15650,15630,33
|
|
20240226,130000,7774220,15650,15650,15650,15650,0
|
|
20240226,125900,7774220,15650,15650,15650,15650,0
|
|
20240226,125800,7774220,15650,15650,15650,15650,0
|
|
20240226,125700,7774220,15650,15670,15670,15650,100
|
|
20240226,125600,6208850,15680,15680,15680,15680,0
|
|
20240226,125500,6208850,15680,15680,15680,15680,0
|
|
20240226,125400,6208850,15680,15680,15680,15680,0
|
|
20240226,125300,6208850,15680,15680,15680,15680,0
|
|
20240226,125200,6208850,15680,15680,15680,15680,0
|
|
20240226,125100,6208850,15680,15680,15680,15680,0
|
|
20240226,125000,6208850,15680,15680,15680,15680,0
|
|
20240226,124900,6208850,15680,15680,15680,15680,0
|
|
20240226,124800,6208850,15680,15680,15680,15680,0
|
|
20240226,124700,6208850,15680,15680,15680,15680,6
|
|
20240226,124600,6114770,15680,15680,15680,15680,0
|
|
20240226,124500,6114770,15680,15680,15680,15680,0
|
|
20240226,124400,6114770,15680,15680,15680,15680,0
|
|
20240226,124300,6114770,15680,15680,15680,15680,0
|
|
20240226,124200,6114770,15680,15680,15680,15680,0
|
|
20240226,124100,6114770,15680,15680,15680,15680,0
|
|
20240226,124000,6114770,15680,15680,15680,15680,0
|
|
20240226,123900,6114770,15680,15680,15680,15680,0
|
|
20240226,123800,6114770,15680,15680,15680,15680,0
|
|
20240226,123700,6114770,15680,15680,15680,15680,0
|
|
20240226,123600,6114770,15680,15680,15680,15680,0
|
|
20240226,123500,6114770,15680,15680,15680,15680,0
|
|
20240226,123400,6114770,15680,15680,15680,15680,0
|
|
20240226,123300,6114770,15680,15680,15680,15680,0
|
|
20240226,123200,6114770,15680,15680,15680,15680,0
|
|
20240226,123100,6114770,15680,15680,15680,15680,0
|
|
20240226,123000,6114770,15680,15680,15680,15680,0
|
|
20240226,122900,6114770,15680,15680,15680,15680,4
|
|
20240226,122800,6052050,15670,15670,15670,15670,0
|
|
20240226,122700,6052050,15670,15670,15670,15670,11
|
|
20240226,122600,5879680,15670,15670,15670,15670,4
|
|
20240226,122500,5817000,15670,15670,15670,15670,0
|
|
20240226,122400,5817000,15670,15670,15670,15670,0
|
|
20240226,122300,5817000,15670,15670,15670,15670,0
|
|
20240226,122200,5817000,15670,15670,15670,15670,0
|
|
20240226,122100,5817000,15670,15670,15670,15670,0
|
|
20240226,122000,5817000,15670,15670,15670,15670,0
|
|
20240226,121900,5817000,15670,15660,15670,15660,5
|
|
20240226,121800,5738690,15660,15660,15660,15660,0
|
|
20240226,121700,5738690,15660,15660,15660,15660,0
|
|
20240226,121600,5738690,15660,15670,15670,15660,17
|
|
20240226,121500,5472460,15660,15660,15660,15660,0
|
|
20240226,121400,5472460,15660,15660,15660,15660,0
|
|
20240226,121300,5472460,15660,15660,15660,15660,0
|
|
20240226,121200,5472460,15660,15660,15660,15660,0
|
|
20240226,121100,5472460,15660,15660,15660,15660,0
|
|
20240226,121000,5472460,15660,15660,15660,15660,0
|
|
20240226,120900,5472460,15660,15660,15660,15660,5
|
|
20240226,120800,5394160,15670,15670,15670,15670,0
|
|
20240226,120700,5394160,15670,15670,15670,15670,0
|
|
20240226,120600,5394160,15670,15670,15670,15670,1
|
|
20240226,120500,5378490,15670,15670,15670,15670,0
|
|
20240226,120400,5378490,15670,15670,15670,15670,0
|
|
20240226,120300,5378490,15670,15670,15670,15670,0
|
|
20240226,120200,5378490,15670,15670,15670,15670,0
|
|
20240226,120100,5378490,15670,15670,15670,15670,0
|
|
20240226,120000,5378490,15670,15670,15670,15670,0
|
|
20240226,115900,5378490,15670,15670,15670,15670,0
|
|
20240226,115800,5378490,15670,15670,15670,15670,0
|
|
20240226,115700,5378490,15670,15670,15670,15670,3
|
|
20240226,115600,5331480,15670,15670,15670,15670,0
|
|
20240226,115500,5331480,15670,15670,15670,15670,1
|
|
20240226,115400,5315810,15670,15670,15670,15670,0
|
|
20240226,115300,5315810,15670,15680,15680,15670,5
|
|
20240226,115200,5237450,15680,15680,15680,15680,0
|
|
20240226,115100,5237450,15680,15680,15680,15680,0
|
|
20240226,115000,5237450,15680,15680,15680,15680,0
|
|
20240226,114900,5237450,15680,15680,15680,15680,0
|
|
20240226,114800,5237450,15680,15680,15680,15680,0
|
|
20240226,114700,5237450,15680,15680,15680,15680,0
|
|
20240226,114600,5237450,15680,15680,15680,15680,0
|
|
20240226,114500,5237450,15680,15680,15680,15680,0
|
|
20240226,114400,5237450,15680,15680,15680,15680,0
|
|
20240226,114300,5237450,15680,15680,15680,15680,0
|
|
20240226,114200,5237450,15680,15680,15680,15680,1
|
|
20240226,114100,5221770,15680,15680,15680,15680,0
|
|
20240226,114000,5221770,15680,15680,15680,15680,0
|
|
20240226,113900,5221770,15680,15680,15680,15680,0
|
|
20240226,113800,5221770,15680,15680,15680,15680,0
|
|
20240226,113700,5221770,15680,15680,15680,15680,0
|
|
20240226,113600,5221770,15680,15680,15680,15680,0
|
|
20240226,113500,5221770,15680,15680,15680,15680,0
|
|
20240226,113400,5221770,15680,15680,15680,15680,0
|
|
20240226,113300,5221770,15680,15680,15680,15680,0
|
|
20240226,113200,5221770,15680,15680,15680,15680,0
|
|
20240226,113100,5221770,15680,15680,15680,15680,0
|
|
20240226,113000,5221770,15680,15680,15680,15680,0
|
|
20240226,112900,5221770,15680,15680,15680,15680,0
|
|
20240226,112800,5221770,15680,15680,15680,15680,0
|
|
20240226,112700,5221770,15680,15680,15680,15680,0
|
|
20240226,112600,5221770,15680,15680,15680,15680,0
|
|
20240226,112500,5221770,15680,15680,15680,15680,0
|
|
20240226,112400,5221770,15680,15680,15680,15680,0
|
|
20240226,112300,5221770,15680,15680,15680,15680,0
|
|
20240226,112200,5221770,15680,15680,15680,15680,0
|
|
20240226,112100,5221770,15680,15680,15680,15680,0
|
|
20240226,112000,5221770,15680,15680,15680,15680,1
|
|
20240226,111900,5206090,15670,15670,15670,15670,0
|
|
20240226,111800,5206090,15670,15670,15670,15670,0
|
|
20240226,111700,5206090,15670,15670,15670,15670,0
|
|
20240226,111600,5206090,15670,15670,15670,15670,0
|
|
20240226,111500,5206090,15670,15670,15670,15670,0
|
|
20240226,111400,5206090,15670,15670,15670,15670,0
|
|
20240226,111300,5206090,15670,15670,15670,15670,0
|
|
20240226,111200,5206090,15670,15670,15670,15670,0
|
|
20240226,111100,5206090,15670,15670,15670,15670,0
|
|
20240226,111000,5206090,15670,15670,15670,15670,0
|
|
20240226,110900,5206090,15670,15670,15670,15670,23
|
|
20240226,110800,4845680,15680,15680,15680,15680,50
|
|
20240226,110700,4061680,15680,15680,15680,15680,0
|
|
20240226,110600,4061680,15680,15680,15680,15680,0
|
|
20240226,110500,4061680,15680,15680,15680,15680,0
|
|
20240226,110400,4061680,15680,15680,15680,15680,0
|
|
20240226,110300,4061680,15680,15680,15680,15680,0
|
|
20240226,110200,4061680,15680,15680,15680,15680,0
|
|
20240226,110100,4061680,15680,15680,15680,15680,0
|
|
20240226,110000,4061680,15680,15680,15680,15680,0
|
|
20240226,105900,4061680,15680,15680,15680,15680,0
|
|
20240226,105800,4061680,15680,15680,15680,15680,0
|
|
20240226,105700,4061680,15680,15680,15680,15680,1
|
|
20240226,105600,4046000,15680,15680,15680,15680,0
|
|
20240226,105500,4046000,15680,15680,15680,15680,0
|
|
20240226,105400,4046000,15680,15680,15680,15680,0
|
|
20240226,105300,4046000,15680,15680,15680,15680,0
|
|
20240226,105200,4046000,15680,15680,15680,15680,0
|
|
20240226,105100,4046000,15680,15680,15680,15680,0
|
|
20240226,105000,4046000,15680,15680,15680,15680,1
|
|
20240226,104900,4030320,15680,15680,15680,15680,0
|
|
20240226,104800,4030320,15680,15680,15680,15680,0
|
|
20240226,104700,4030320,15680,15680,15680,15680,0
|
|
20240226,104600,4030320,15680,15680,15680,15680,0
|
|
20240226,104500,4030320,15680,15680,15680,15680,0
|
|
20240226,104400,4030320,15680,15680,15680,15680,1
|
|
20240226,104300,4014640,15670,15670,15670,15670,0
|
|
20240226,104200,4014640,15670,15670,15670,15670,45
|
|
20240226,104100,3309490,15680,15680,15680,15680,0
|
|
20240226,104000,3309490,15680,15680,15680,15680,0
|
|
20240226,103900,3309490,15680,15680,15680,15680,0
|
|
20240226,103800,3309490,15680,15680,15680,15680,0
|
|
20240226,103700,3309490,15680,15680,15680,15680,0
|
|
20240226,103600,3309490,15680,15680,15680,15680,0
|
|
20240226,103500,3309490,15680,15680,15680,15680,0
|
|
20240226,103400,3309490,15680,15680,15680,15680,0
|
|
20240226,103300,3309490,15680,15680,15680,15680,0
|
|
20240226,103200,3309490,15680,15680,15680,15680,0
|
|
20240226,103100,3309490,15680,15680,15680,15680,0
|
|
20240226,103000,3309490,15680,15680,15680,15680,0
|
|
20240226,102900,3309490,15680,15680,15680,15680,0
|
|
20240226,102800,3309490,15680,15680,15680,15680,0
|
|
20240226,102700,3309490,15680,15680,15680,15680,0
|
|
20240226,102600,3309490,15680,15680,15680,15680,100
|
|
20240226,102500,1741490,15670,15670,15670,15670,0
|
|
20240226,102400,1741490,15670,15670,15670,15670,0
|
|
20240226,102300,1741490,15670,15670,15670,15670,0
|
|
20240226,102200,1741490,15670,15670,15670,15670,0
|
|
20240226,102100,1741490,15670,15670,15670,15670,1
|
|
20240226,102000,1725820,15670,15670,15670,15670,0
|
|
20240226,101900,1725820,15670,15670,15670,15670,1
|
|
20240226,101800,1710150,15680,15680,15680,15680,0
|
|
20240226,101700,1710150,15680,15680,15680,15680,0
|
|
20240226,101600,1710150,15680,15680,15680,15680,0
|
|
20240226,101500,1710150,15680,15680,15680,15680,0
|
|
20240226,101400,1710150,15680,15680,15680,15680,1
|
|
20240226,101300,1694470,15670,15670,15670,15670,0
|
|
20240226,101200,1694470,15670,15670,15670,15670,0
|
|
20240226,101100,1694470,15670,15670,15670,15670,0
|
|
20240226,101000,1694470,15670,15670,15670,15670,1
|
|
20240226,100900,1678800,15680,15680,15680,15680,0
|
|
20240226,100800,1678800,15680,15680,15680,15680,0
|
|
20240226,100700,1678800,15680,15680,15680,15680,0
|
|
20240226,100600,1678800,15680,15680,15680,15680,0
|
|
20240226,100500,1678800,15680,15680,15680,15680,4
|
|
20240226,100400,1616080,15690,15690,15690,15690,0
|
|
20240226,100300,1616080,15690,15690,15690,15690,0
|
|
20240226,100200,1616080,15690,15690,15690,15690,0
|
|
20240226,100100,1616080,15690,15690,15690,15690,0
|
|
20240226,100000,1616080,15690,15680,15690,15680,2
|
|
20240226,095900,1584710,15690,15690,15690,15690,0
|
|
20240226,095800,1584710,15690,15690,15690,15690,0
|
|
20240226,095700,1584710,15690,15690,15690,15690,0
|
|
20240226,095600,1584710,15690,15690,15690,15690,0
|
|
20240226,095500,1584710,15690,15690,15690,15690,3
|
|
20240226,095400,1537640,15680,15680,15680,15680,0
|
|
20240226,095300,1537640,15680,15680,15680,15680,0
|
|
20240226,095200,1537640,15680,15680,15680,15680,0
|
|
20240226,095100,1537640,15680,15680,15680,15680,0
|
|
20240226,095000,1537640,15680,15680,15680,15680,0
|
|
20240226,094900,1537640,15680,15680,15680,15680,0
|
|
20240226,094800,1537640,15680,15680,15680,15680,0
|
|
20240226,094700,1537640,15680,15680,15680,15680,0
|
|
20240226,094600,1537640,15680,15680,15680,15680,5
|
|
20240226,094500,1459240,15700,15700,15700,15700,0
|
|
20240226,094400,1459240,15700,15700,15700,15700,1
|
|
20240226,094300,1443540,15690,15690,15690,15690,0
|
|
20240226,094200,1443540,15690,15780,15780,15690,3
|
|
20240226,094100,1396290,15750,15750,15750,15750,0
|
|
20240226,094000,1396290,15750,15750,15750,15750,1
|
|
20240226,093900,1380540,15790,15790,15790,15790,0
|
|
20240226,093800,1380540,15790,15790,15790,15790,0
|
|
20240226,093700,1380540,15790,15790,15790,15790,1
|
|
20240226,093600,1364750,15800,15800,15800,15800,0
|
|
20240226,093500,1364750,15800,15800,15800,15800,0
|
|
20240226,093400,1364750,15800,15800,15800,15800,0
|
|
20240226,093300,1364750,15800,15800,15800,15800,0
|
|
20240226,093200,1364750,15800,15800,15800,15800,0
|
|
20240226,093100,1364750,15800,15800,15800,15800,0
|
|
20240226,093000,1364750,15800,15800,15800,15800,0
|
|
20240226,092900,1364750,15800,15800,15800,15800,0
|
|
20240226,092800,1364750,15800,15690,15800,15690,21
|
|
20240226,092700,1035040,15680,15680,15680,15680,0
|
|
20240226,092600,1035040,15680,15680,15680,15680,0
|
|
20240226,092500,1035040,15680,15680,15680,15680,6
|
|
20240226,092400,940960,15680,15680,15680,15680,0
|
|
20240226,092300,940960,15680,15680,15680,15680,0
|
|
20240226,092200,940960,15680,15680,15680,15680,0
|
|
20240226,092100,940960,15680,15680,15680,15680,0
|
|
20240226,092000,940960,15680,15680,15680,15680,0
|
|
20240226,091900,940960,15680,15680,15680,15680,0
|
|
20240226,091800,940960,15680,15680,15680,15680,1
|
|
20240226,091700,925280,15680,15680,15680,15680,31
|
|
20240226,091600,439200,15680,15680,15680,15680,0
|
|
20240226,091500,439200,15680,15680,15680,15680,12
|
|
20240226,091400,251040,15690,15690,15690,15690,0
|
|
20240226,091300,251040,15690,15690,15690,15690,0
|
|
20240226,091200,251040,15690,15690,15690,15690,0
|
|
20240226,091100,251040,15690,15690,15690,15690,0
|
|
20240226,091000,251040,15690,15690,15690,15690,2
|
|
20240226,090900,219660,15690,15690,15690,15690,0
|
|
20240226,090800,219660,15690,15690,15690,15690,0
|
|
20240226,090700,219660,15690,15690,15690,15690,0
|
|
20240226,090600,219660,15690,15690,15690,15690,0
|
|
20240226,090500,219660,15690,15690,15690,15690,0
|
|
20240226,090400,219660,15690,15690,15690,15690,0
|
|
20240226,090300,219660,15690,15690,15690,15690,0
|
|
20240226,090200,219660,15690,15690,15690,15690,0
|
|
20240226,090100,219660,15690,15690,15690,15690,0
|
|
20240226,090000,219660,15690,15690,15690,15690,14
|