711 lines
33 KiB
CSV
711 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,204800,30500,15000,15500,15500,15000,2
|
|
20240116,204700,30500,15000,15000,15000,15000,0
|
|
20240116,204600,30500,15000,15000,15000,15000,0
|
|
20240116,204500,30500,15000,15000,15000,15000,0
|
|
20240116,204400,30500,15000,15000,15000,15000,0
|
|
20240116,204300,30500,15000,15000,15000,15000,0
|
|
20240116,204200,30500,15000,15000,15000,15000,0
|
|
20240116,204100,30500,15000,15000,15000,15000,0
|
|
20240116,204000,30500,15000,15000,15000,15000,0
|
|
20240116,203900,30500,15000,15000,15000,15000,0
|
|
20240116,203800,30500,15000,15000,15000,15000,0
|
|
20240116,203700,30500,15000,15000,15000,15000,0
|
|
20240116,203600,30500,15000,15000,15000,15000,0
|
|
20240116,203500,30500,15000,15000,15000,15000,0
|
|
20240116,203400,30500,15000,15000,15000,15000,0
|
|
20240116,203300,30500,15000,15000,15000,15000,0
|
|
20240116,203200,30500,15000,15000,15000,15000,0
|
|
20240116,203100,30500,15000,15000,15000,15000,0
|
|
20240116,203000,30500,15000,15000,15000,15000,0
|
|
20240116,202900,30500,15000,15000,15000,15000,0
|
|
20240116,202800,30500,15000,15000,15000,15000,0
|
|
20240116,202700,30500,15000,15000,15000,15000,0
|
|
20240116,202600,30500,15000,15000,15000,15000,0
|
|
20240116,202500,30500,15000,15000,15000,15000,0
|
|
20240116,202400,30500,15000,15000,15000,15000,0
|
|
20240116,202300,30500,15000,15000,15000,15000,0
|
|
20240116,202200,30500,15000,15000,15000,15000,0
|
|
20240116,202100,30500,15000,15000,15000,15000,0
|
|
20240116,202000,30500,15000,15000,15000,15000,0
|
|
20240116,201900,30500,15000,15000,15000,15000,0
|
|
20240116,201800,30500,15000,15500,15500,15000,2
|
|
20240116,201700,30500,15000,15000,15000,15000,0
|
|
20240116,201600,30500,15000,15000,15000,15000,0
|
|
20240116,201500,30500,15000,15000,15000,15000,0
|
|
20240116,201400,30500,15000,15000,15000,15000,0
|
|
20240116,201300,30500,15000,15000,15000,15000,0
|
|
20240116,201200,30500,15000,15000,15000,15000,0
|
|
20240116,201100,30500,15000,15000,15000,15000,0
|
|
20240116,201000,30500,15000,15000,15000,15000,0
|
|
20240116,200900,30500,15000,15000,15000,15000,0
|
|
20240116,200800,30500,15000,15000,15000,15000,0
|
|
20240116,200700,30500,15000,15000,15000,15000,0
|
|
20240116,200600,30500,15000,15000,15000,15000,0
|
|
20240116,200500,30500,15000,15000,15000,15000,0
|
|
20240116,200400,30500,15000,15000,15000,15000,0
|
|
20240116,200300,30500,15000,15000,15000,15000,0
|
|
20240116,200200,30500,15000,15000,15000,15000,0
|
|
20240116,200100,30500,15000,15000,15000,15000,0
|
|
20240116,200000,30500,15000,15000,15000,15000,0
|
|
20240116,195900,30500,15000,15000,15000,15000,0
|
|
20240116,195800,30500,15000,15000,15000,15000,0
|
|
20240116,195700,30500,15000,15000,15000,15000,0
|
|
20240116,195600,30500,15000,15000,15000,15000,0
|
|
20240116,195500,30500,15000,15000,15000,15000,0
|
|
20240116,195400,30500,15000,15000,15000,15000,0
|
|
20240116,195300,30500,15000,15000,15000,15000,0
|
|
20240116,195200,30500,15000,15000,15000,15000,0
|
|
20240116,195100,30500,15000,15000,15000,15000,0
|
|
20240116,195000,30500,15000,15000,15000,15000,0
|
|
20240116,194900,30500,15000,15000,15000,15000,0
|
|
20240116,194800,30500,15000,15500,15500,15000,2
|
|
20240116,194700,30500,15000,15000,15000,15000,0
|
|
20240116,194600,30500,15000,15000,15000,15000,0
|
|
20240116,194500,30500,15000,15000,15000,15000,0
|
|
20240116,194400,30500,15000,15000,15000,15000,0
|
|
20240116,194300,30500,15000,15000,15000,15000,0
|
|
20240116,194200,30500,15000,15000,15000,15000,0
|
|
20240116,194100,30500,15000,15000,15000,15000,0
|
|
20240116,194000,30500,15000,15000,15000,15000,0
|
|
20240116,193900,30500,15000,15000,15000,15000,0
|
|
20240116,193800,30500,15000,15000,15000,15000,0
|
|
20240116,193700,30500,15000,15000,15000,15000,0
|
|
20240116,193600,30500,15000,15000,15000,15000,0
|
|
20240116,193500,30500,15000,15000,15000,15000,0
|
|
20240116,193400,30500,15000,15000,15000,15000,0
|
|
20240116,193300,30500,15000,15000,15000,15000,0
|
|
20240116,193200,30500,15000,15000,15000,15000,0
|
|
20240116,193100,30500,15000,15000,15000,15000,0
|
|
20240116,193000,30500,15000,15000,15000,15000,0
|
|
20240116,192900,30500,15000,15000,15000,15000,0
|
|
20240116,192800,30500,15000,15000,15000,15000,0
|
|
20240116,192700,30500,15000,15000,15000,15000,0
|
|
20240116,192600,30500,15000,15000,15000,15000,0
|
|
20240116,192500,30500,15000,15000,15000,15000,0
|
|
20240116,192400,30500,15000,15000,15000,15000,0
|
|
20240116,192300,30500,15000,15000,15000,15000,0
|
|
20240116,192200,30500,15000,15000,15000,15000,0
|
|
20240116,192100,30500,15000,15000,15000,15000,0
|
|
20240116,192000,30500,15000,15000,15000,15000,0
|
|
20240116,191900,30500,15000,15000,15000,15000,0
|
|
20240116,191800,30500,15000,15500,15500,15000,2
|
|
20240116,191700,30500,15000,15000,15000,15000,0
|
|
20240116,191600,30500,15000,15000,15000,15000,0
|
|
20240116,191500,30500,15000,15000,15000,15000,0
|
|
20240116,191400,30500,15000,15000,15000,15000,0
|
|
20240116,191300,30500,15000,15000,15000,15000,0
|
|
20240116,191200,30500,15000,15000,15000,15000,0
|
|
20240116,191100,30500,15000,15000,15000,15000,0
|
|
20240116,191000,30500,15000,15000,15000,15000,0
|
|
20240116,190900,30500,15000,15000,15000,15000,0
|
|
20240116,190800,30500,15000,15000,15000,15000,0
|
|
20240116,190700,30500,15000,15000,15000,15000,0
|
|
20240116,190600,30500,15000,15000,15000,15000,0
|
|
20240116,190500,30500,15000,15000,15000,15000,0
|
|
20240116,190400,30500,15000,15000,15000,15000,0
|
|
20240116,190300,30500,15000,15000,15000,15000,0
|
|
20240116,190200,30500,15000,15000,15000,15000,0
|
|
20240116,190100,30500,15000,15000,15000,15000,0
|
|
20240116,190000,30500,15000,15000,15000,15000,0
|
|
20240116,185900,30500,15000,15000,15000,15000,0
|
|
20240116,185800,30500,15000,15000,15000,15000,0
|
|
20240116,185700,30500,15000,15000,15000,15000,0
|
|
20240116,185600,30500,15000,15000,15000,15000,0
|
|
20240116,185500,30500,15000,15000,15000,15000,0
|
|
20240116,185400,30500,15000,15000,15000,15000,0
|
|
20240116,185300,30500,15000,15000,15000,15000,0
|
|
20240116,185200,30500,15000,15000,15000,15000,0
|
|
20240116,185100,30500,15000,15000,15000,15000,0
|
|
20240116,185000,30500,15000,15000,15000,15000,0
|
|
20240116,184900,30500,15000,15000,15000,15000,0
|
|
20240116,184800,30500,15000,15500,15500,15000,2
|
|
20240116,184700,30500,15000,15000,15000,15000,0
|
|
20240116,184600,30500,15000,15000,15000,15000,0
|
|
20240116,184500,30500,15000,15000,15000,15000,0
|
|
20240116,184400,30500,15000,15000,15000,15000,0
|
|
20240116,184300,30500,15000,15000,15000,15000,0
|
|
20240116,184200,30500,15000,15000,15000,15000,0
|
|
20240116,184100,30500,15000,15000,15000,15000,0
|
|
20240116,184000,30500,15000,15000,15000,15000,0
|
|
20240116,183900,30500,15000,15000,15000,15000,0
|
|
20240116,183800,30500,15000,15000,15000,15000,0
|
|
20240116,183700,30500,15000,15000,15000,15000,0
|
|
20240116,183600,30500,15000,15000,15000,15000,0
|
|
20240116,183500,30500,15000,15000,15000,15000,0
|
|
20240116,183400,30500,15000,15000,15000,15000,0
|
|
20240116,183300,30500,15000,15000,15000,15000,0
|
|
20240116,183200,30500,15000,15000,15000,15000,0
|
|
20240116,183100,30500,15000,15000,15000,15000,0
|
|
20240116,183000,30500,15000,15000,15000,15000,0
|
|
20240116,182900,30500,15000,15000,15000,15000,0
|
|
20240116,182800,30500,15000,15000,15000,15000,0
|
|
20240116,182700,30500,15000,15000,15000,15000,0
|
|
20240116,182600,30500,15000,15000,15000,15000,0
|
|
20240116,182500,30500,15000,15000,15000,15000,0
|
|
20240116,182400,30500,15000,15000,15000,15000,0
|
|
20240116,182300,30500,15000,15000,15000,15000,0
|
|
20240116,182200,30500,15000,15000,15000,15000,0
|
|
20240116,182100,30500,15000,15000,15000,15000,0
|
|
20240116,182000,30500,15000,15000,15000,15000,0
|
|
20240116,181900,30500,15000,15000,15000,15000,0
|
|
20240116,181800,30500,15000,15500,15500,15000,2
|
|
20240116,181700,30500,15000,15000,15000,15000,0
|
|
20240116,181600,30500,15000,15000,15000,15000,0
|
|
20240116,181500,30500,15000,15000,15000,15000,0
|
|
20240116,181400,30500,15000,15000,15000,15000,0
|
|
20240116,181300,30500,15000,15000,15000,15000,0
|
|
20240116,181200,30500,15000,15000,15000,15000,0
|
|
20240116,181100,30500,15000,15000,15000,15000,0
|
|
20240116,181000,30500,15000,15000,15000,15000,0
|
|
20240116,180900,30500,15000,15000,15000,15000,0
|
|
20240116,180800,30500,15000,15000,15000,15000,0
|
|
20240116,180700,30500,15000,15000,15000,15000,0
|
|
20240116,180600,30500,15000,15000,15000,15000,0
|
|
20240116,180500,30500,15000,15000,15000,15000,0
|
|
20240116,180400,30500,15000,15000,15000,15000,0
|
|
20240116,180300,30500,15000,15000,15000,15000,0
|
|
20240116,180200,30500,15000,15000,15000,15000,0
|
|
20240116,180100,30500,15000,15000,15000,15000,0
|
|
20240116,180000,30500,15000,15000,15000,15000,0
|
|
20240116,175900,30500,15000,15000,15000,15000,0
|
|
20240116,175800,30500,15000,15000,15000,15000,0
|
|
20240116,175700,30500,15000,15000,15000,15000,0
|
|
20240116,175600,30500,15000,15000,15000,15000,0
|
|
20240116,175500,30500,15000,15000,15000,15000,0
|
|
20240116,175400,30500,15000,15000,15000,15000,0
|
|
20240116,175300,30500,15000,15000,15000,15000,0
|
|
20240116,175200,30500,15000,15000,15000,15000,0
|
|
20240116,175100,30500,15000,15000,15000,15000,0
|
|
20240116,175000,30500,15000,15000,15000,15000,0
|
|
20240116,174900,30500,15000,15000,15000,15000,0
|
|
20240116,174800,30500,15000,15500,15500,15000,2
|
|
20240116,174700,30500,15000,15000,15000,15000,0
|
|
20240116,174600,30500,15000,15000,15000,15000,0
|
|
20240116,174500,30500,15000,15000,15000,15000,0
|
|
20240116,174400,30500,15000,15000,15000,15000,0
|
|
20240116,174300,30500,15000,15000,15000,15000,0
|
|
20240116,174200,30500,15000,15000,15000,15000,0
|
|
20240116,174100,30500,15000,15000,15000,15000,0
|
|
20240116,174000,30500,15000,15000,15000,15000,0
|
|
20240116,173900,30500,15000,15000,15000,15000,0
|
|
20240116,173800,30500,15000,15000,15000,15000,0
|
|
20240116,173700,30500,15000,15000,15000,15000,0
|
|
20240116,173600,30500,15000,15000,15000,15000,0
|
|
20240116,173500,30500,15000,15000,15000,15000,0
|
|
20240116,173400,30500,15000,15000,15000,15000,0
|
|
20240116,173300,30500,15000,15000,15000,15000,0
|
|
20240116,173200,30500,15000,15000,15000,15000,0
|
|
20240116,173100,30500,15000,15000,15000,15000,0
|
|
20240116,173000,30500,15000,15000,15000,15000,0
|
|
20240116,172900,30500,15000,15000,15000,15000,0
|
|
20240116,172800,30500,15000,15000,15000,15000,0
|
|
20240116,172700,30500,15000,15000,15000,15000,0
|
|
20240116,172600,30500,15000,15000,15000,15000,0
|
|
20240116,172500,30500,15000,15000,15000,15000,0
|
|
20240116,172400,30500,15000,15000,15000,15000,0
|
|
20240116,172300,30500,15000,15000,15000,15000,0
|
|
20240116,172200,30500,15000,15000,15000,15000,0
|
|
20240116,172100,30500,15000,15000,15000,15000,0
|
|
20240116,172000,30500,15000,15000,15000,15000,0
|
|
20240116,171900,30500,15000,15000,15000,15000,0
|
|
20240116,171800,30500,15000,15500,15500,15000,2
|
|
20240116,171700,30500,15000,15000,15000,15000,0
|
|
20240116,171600,30500,15000,15000,15000,15000,0
|
|
20240116,171500,30500,15000,15000,15000,15000,0
|
|
20240116,171400,30500,15000,15000,15000,15000,0
|
|
20240116,171300,30500,15000,15000,15000,15000,0
|
|
20240116,171200,30500,15000,15000,15000,15000,0
|
|
20240116,171100,30500,15000,15000,15000,15000,0
|
|
20240116,171000,30500,15000,15000,15000,15000,0
|
|
20240116,170900,30500,15000,15000,15000,15000,0
|
|
20240116,170800,30500,15000,15000,15000,15000,0
|
|
20240116,170700,30500,15000,15000,15000,15000,0
|
|
20240116,170600,30500,15000,15000,15000,15000,0
|
|
20240116,170500,30500,15000,15000,15000,15000,0
|
|
20240116,170400,30500,15000,15000,15000,15000,0
|
|
20240116,170300,30500,15000,15000,15000,15000,0
|
|
20240116,170200,30500,15000,15000,15000,15000,0
|
|
20240116,170100,30500,15000,15000,15000,15000,0
|
|
20240116,170000,30500,15000,15000,15000,15000,0
|
|
20240116,165900,30500,15000,15000,15000,15000,0
|
|
20240116,165800,30500,15000,15000,15000,15000,0
|
|
20240116,165700,30500,15000,15000,15000,15000,0
|
|
20240116,165600,30500,15000,15000,15000,15000,0
|
|
20240116,165500,30500,15000,15000,15000,15000,0
|
|
20240116,165400,30500,15000,15000,15000,15000,0
|
|
20240116,165300,30500,15000,15000,15000,15000,0
|
|
20240116,165200,30500,15000,15000,15000,15000,0
|
|
20240116,165100,30500,15000,15000,15000,15000,0
|
|
20240116,165000,30500,15000,15000,15000,15000,0
|
|
20240116,164900,30500,15000,15000,15000,15000,0
|
|
20240116,164800,30500,15000,15500,15500,15000,2
|
|
20240116,164700,30500,15000,15000,15000,15000,0
|
|
20240116,164600,30500,15000,15000,15000,15000,0
|
|
20240116,164500,30500,15000,15000,15000,15000,0
|
|
20240116,164400,30500,15000,15000,15000,15000,0
|
|
20240116,164300,30500,15000,15000,15000,15000,0
|
|
20240116,164200,30500,15000,15000,15000,15000,0
|
|
20240116,164100,30500,15000,15000,15000,15000,0
|
|
20240116,164000,30500,15000,15000,15000,15000,0
|
|
20240116,163900,30500,15000,15000,15000,15000,0
|
|
20240116,163800,30500,15000,15000,15000,15000,0
|
|
20240116,163700,30500,15000,15000,15000,15000,0
|
|
20240116,163600,30500,15000,15000,15000,15000,0
|
|
20240116,163500,30500,15000,15000,15000,15000,0
|
|
20240116,163400,30500,15000,15000,15000,15000,0
|
|
20240116,163300,30500,15000,15000,15000,15000,0
|
|
20240116,163200,30500,15000,15000,15000,15000,0
|
|
20240116,163100,30500,15000,15000,15000,15000,0
|
|
20240116,163000,30500,15000,15000,15000,15000,0
|
|
20240116,162900,30500,15000,15000,15000,15000,0
|
|
20240116,162800,30500,15000,15000,15000,15000,0
|
|
20240116,162700,30500,15000,15000,15000,15000,0
|
|
20240116,162600,30500,15000,15000,15000,15000,0
|
|
20240116,162500,30500,15000,15000,15000,15000,0
|
|
20240116,162400,30500,15000,15000,15000,15000,0
|
|
20240116,162300,30500,15000,15000,15000,15000,0
|
|
20240116,162200,30500,15000,15000,15000,15000,0
|
|
20240116,162100,30500,15000,15000,15000,15000,0
|
|
20240116,162000,30500,15000,15000,15000,15000,0
|
|
20240116,161900,30500,15000,15000,15000,15000,0
|
|
20240116,161800,30500,15000,15500,15500,15000,2
|
|
20240116,161700,30500,15000,15000,15000,15000,0
|
|
20240116,161600,30500,15000,15000,15000,15000,0
|
|
20240116,161500,30500,15000,15000,15000,15000,0
|
|
20240116,161400,30500,15000,15000,15000,15000,0
|
|
20240116,161300,30500,15000,15000,15000,15000,0
|
|
20240116,161200,30500,15000,15000,15000,15000,0
|
|
20240116,161100,30500,15000,15000,15000,15000,0
|
|
20240116,161000,30500,15000,15000,15000,15000,0
|
|
20240116,160900,30500,15000,15000,15000,15000,0
|
|
20240116,160800,30500,15000,15000,15000,15000,0
|
|
20240116,160700,30500,15000,15000,15000,15000,0
|
|
20240116,160600,30500,15000,15000,15000,15000,0
|
|
20240116,160500,30500,15000,15000,15000,15000,0
|
|
20240116,160400,30500,15000,15000,15000,15000,0
|
|
20240116,160300,30500,15000,15000,15000,15000,0
|
|
20240116,160200,30500,15000,15000,15000,15000,0
|
|
20240116,160100,30500,15000,15000,15000,15000,0
|
|
20240116,160000,30500,15000,15000,15000,15000,0
|
|
20240116,155900,30500,15000,15000,15000,15000,0
|
|
20240116,155800,30500,15000,15000,15000,15000,0
|
|
20240116,155700,30500,15000,15000,15000,15000,0
|
|
20240116,155600,30500,15000,15000,15000,15000,0
|
|
20240116,155500,30500,15000,15000,15000,15000,0
|
|
20240116,155400,30500,15000,15000,15000,15000,0
|
|
20240116,155300,30500,15000,15000,15000,15000,0
|
|
20240116,155200,30500,15000,15000,15000,15000,0
|
|
20240116,155100,30500,15000,15000,15000,15000,0
|
|
20240116,155000,30500,15000,15000,15000,15000,0
|
|
20240116,154900,30500,15000,15000,15000,15000,0
|
|
20240116,154800,30500,15000,15500,15500,15000,2
|
|
20240116,154700,30500,15000,15000,15000,15000,0
|
|
20240116,154600,30500,15000,15000,15000,15000,0
|
|
20240116,154500,30500,15000,15000,15000,15000,0
|
|
20240116,154400,30500,15000,15000,15000,15000,0
|
|
20240116,154300,30500,15000,15000,15000,15000,0
|
|
20240116,154200,30500,15000,15000,15000,15000,0
|
|
20240116,154100,30500,15000,15000,15000,15000,0
|
|
20240116,154000,30500,15000,15000,15000,15000,0
|
|
20240116,153900,30500,15000,15000,15000,15000,0
|
|
20240116,153800,30500,15000,15000,15000,15000,0
|
|
20240116,153700,30500,15000,15000,15000,15000,0
|
|
20240116,153600,30500,15000,15000,15000,15000,0
|
|
20240116,153500,30500,15000,15000,15000,15000,0
|
|
20240116,153400,30500,15000,15000,15000,15000,0
|
|
20240116,153300,30500,15000,15000,15000,15000,0
|
|
20240116,153200,30500,15000,15000,15000,15000,0
|
|
20240116,153100,30500,15000,15000,15000,15000,0
|
|
20240116,153000,30500,15000,15000,15000,15000,0
|
|
20240116,152900,30500,15000,15000,15000,15000,0
|
|
20240116,152800,30500,15000,15000,15000,15000,0
|
|
20240116,152700,30500,15000,15000,15000,15000,0
|
|
20240116,152600,30500,15000,15000,15000,15000,0
|
|
20240116,152500,30500,15000,15000,15000,15000,0
|
|
20240116,152400,30500,15000,15000,15000,15000,0
|
|
20240116,152300,30500,15000,15000,15000,15000,0
|
|
20240116,152200,30500,15000,15000,15000,15000,0
|
|
20240116,152100,30500,15000,15000,15000,15000,0
|
|
20240116,152000,30500,15000,15000,15000,15000,0
|
|
20240116,151900,30500,15000,15000,15000,15000,0
|
|
20240116,151800,30500,15000,15000,15000,15000,0
|
|
20240116,151700,30500,15000,15000,15000,15000,0
|
|
20240116,151600,30500,15000,15000,15000,15000,0
|
|
20240116,151500,30500,15000,15000,15000,15000,0
|
|
20240116,151400,30500,15000,15000,15000,15000,0
|
|
20240116,151300,30500,15000,15000,15000,15000,0
|
|
20240116,151200,30500,15000,15000,15000,15000,0
|
|
20240116,151100,30500,15000,15000,15000,15000,0
|
|
20240116,151000,30500,15000,15000,15000,15000,0
|
|
20240116,150900,30500,15000,15000,15000,15000,0
|
|
20240116,150800,30500,15000,15000,15000,15000,0
|
|
20240116,150700,30500,15000,15000,15000,15000,0
|
|
20240116,150600,30500,15000,15000,15000,15000,0
|
|
20240116,150500,30500,15000,15000,15000,15000,0
|
|
20240116,150400,30500,15000,15000,15000,15000,0
|
|
20240116,150300,30500,15000,15000,15000,15000,0
|
|
20240116,150200,30500,15000,15000,15000,15000,0
|
|
20240116,150100,30500,15000,15000,15000,15000,0
|
|
20240116,150000,30500,15000,15000,15000,15000,0
|
|
20240116,145900,30500,15000,15000,15000,15000,0
|
|
20240116,145800,30500,15000,15000,15000,15000,0
|
|
20240116,145700,30500,15000,15000,15000,15000,0
|
|
20240116,145600,30500,15000,15000,15000,15000,0
|
|
20240116,145500,30500,15000,15000,15000,15000,0
|
|
20240116,145400,30500,15000,15000,15000,15000,0
|
|
20240116,145300,30500,15000,15000,15000,15000,0
|
|
20240116,145200,30500,15000,15000,15000,15000,0
|
|
20240116,145100,30500,15000,15000,15000,15000,0
|
|
20240116,145000,30500,15000,15000,15000,15000,0
|
|
20240116,144900,30500,15000,15000,15000,15000,0
|
|
20240116,144800,30500,15000,15000,15000,15000,0
|
|
20240116,144700,30500,15000,15000,15000,15000,0
|
|
20240116,144600,30500,15000,15000,15000,15000,0
|
|
20240116,144500,30500,15000,15000,15000,15000,0
|
|
20240116,144400,30500,15000,15000,15000,15000,0
|
|
20240116,144300,30500,15000,15000,15000,15000,0
|
|
20240116,144200,30500,15000,15000,15000,15000,0
|
|
20240116,144100,30500,15000,15000,15000,15000,0
|
|
20240116,144000,30500,15000,15000,15000,15000,0
|
|
20240116,143900,30500,15000,15000,15000,15000,0
|
|
20240116,143800,30500,15000,15000,15000,15000,0
|
|
20240116,143700,30500,15000,15000,15000,15000,0
|
|
20240116,143600,30500,15000,15000,15000,15000,0
|
|
20240116,143500,30500,15000,15000,15000,15000,0
|
|
20240116,143400,30500,15000,15000,15000,15000,0
|
|
20240116,143300,30500,15000,15000,15000,15000,0
|
|
20240116,143200,30500,15000,15000,15000,15000,0
|
|
20240116,143100,30500,15000,15000,15000,15000,0
|
|
20240116,143000,30500,15000,15000,15000,15000,0
|
|
20240116,142900,30500,15000,15000,15000,15000,0
|
|
20240116,142800,30500,15000,15000,15000,15000,0
|
|
20240116,142700,30500,15000,15000,15000,15000,0
|
|
20240116,142600,30500,15000,15000,15000,15000,0
|
|
20240116,142500,30500,15000,15000,15000,15000,0
|
|
20240116,142400,30500,15000,15000,15000,15000,0
|
|
20240116,142300,30500,15000,15000,15000,15000,0
|
|
20240116,142200,30500,15000,15000,15000,15000,0
|
|
20240116,142100,30500,15000,15000,15000,15000,0
|
|
20240116,142000,30500,15000,15000,15000,15000,0
|
|
20240116,141900,30500,15000,15000,15000,15000,0
|
|
20240116,141800,30500,15000,15000,15000,15000,0
|
|
20240116,141700,30500,15000,15000,15000,15000,0
|
|
20240116,141600,30500,15000,15000,15000,15000,0
|
|
20240116,141500,30500,15000,15000,15000,15000,0
|
|
20240116,141400,30500,15000,15000,15000,15000,0
|
|
20240116,141300,30500,15000,15000,15000,15000,0
|
|
20240116,141200,30500,15000,15000,15000,15000,0
|
|
20240116,141100,30500,15000,15000,15000,15000,0
|
|
20240116,141000,30500,15000,15000,15000,15000,0
|
|
20240116,140900,30500,15000,15000,15000,15000,0
|
|
20240116,140800,30500,15000,15000,15000,15000,0
|
|
20240116,140700,30500,15000,15000,15000,15000,0
|
|
20240116,140600,30500,15000,15000,15000,15000,0
|
|
20240116,140500,30500,15000,15000,15000,15000,0
|
|
20240116,140400,30500,15000,15000,15000,15000,0
|
|
20240116,140300,30500,15000,15000,15000,15000,0
|
|
20240116,140200,30500,15000,15000,15000,15000,0
|
|
20240116,140100,30500,15000,15000,15000,15000,0
|
|
20240116,140000,30500,15000,15000,15000,15000,0
|
|
20240116,135900,30500,15000,15000,15000,15000,0
|
|
20240116,135800,30500,15000,15000,15000,15000,0
|
|
20240116,135700,30500,15000,15000,15000,15000,0
|
|
20240116,135600,30500,15000,15000,15000,15000,0
|
|
20240116,135500,30500,15000,15000,15000,15000,0
|
|
20240116,135400,30500,15000,15000,15000,15000,0
|
|
20240116,135300,30500,15000,15000,15000,15000,0
|
|
20240116,135200,30500,15000,15000,15000,15000,0
|
|
20240116,135100,30500,15000,15000,15000,15000,0
|
|
20240116,135000,30500,15000,15000,15000,15000,0
|
|
20240116,134900,30500,15000,15000,15000,15000,0
|
|
20240116,134800,30500,15000,15000,15000,15000,0
|
|
20240116,134700,30500,15000,15000,15000,15000,0
|
|
20240116,134600,30500,15000,15000,15000,15000,0
|
|
20240116,134500,30500,15000,15000,15000,15000,0
|
|
20240116,134400,30500,15000,15000,15000,15000,0
|
|
20240116,134300,30500,15000,15000,15000,15000,0
|
|
20240116,134200,30500,15000,15000,15000,15000,0
|
|
20240116,134100,30500,15000,15000,15000,15000,0
|
|
20240116,134000,30500,15000,15000,15000,15000,0
|
|
20240116,133900,30500,15000,15000,15000,15000,0
|
|
20240116,133800,30500,15000,15000,15000,15000,0
|
|
20240116,133700,30500,15000,15000,15000,15000,0
|
|
20240116,133600,30500,15000,15000,15000,15000,0
|
|
20240116,133500,30500,15000,15000,15000,15000,0
|
|
20240116,133400,30500,15000,15000,15000,15000,0
|
|
20240116,133300,30500,15000,15000,15000,15000,0
|
|
20240116,133200,30500,15000,15000,15000,15000,0
|
|
20240116,133100,30500,15000,15000,15000,15000,0
|
|
20240116,133000,30500,15000,15000,15000,15000,0
|
|
20240116,132900,30500,15000,15000,15000,15000,0
|
|
20240116,132800,30500,15000,15000,15000,15000,0
|
|
20240116,132700,30500,15000,15000,15000,15000,0
|
|
20240116,132600,30500,15000,15000,15000,15000,0
|
|
20240116,132500,30500,15000,15000,15000,15000,0
|
|
20240116,132400,30500,15000,15000,15000,15000,0
|
|
20240116,132300,30500,15000,15000,15000,15000,0
|
|
20240116,132200,30500,15000,15000,15000,15000,0
|
|
20240116,132100,30500,15000,15000,15000,15000,0
|
|
20240116,132000,30500,15000,15000,15000,15000,0
|
|
20240116,131900,30500,15000,15000,15000,15000,0
|
|
20240116,131800,30500,15000,15000,15000,15000,0
|
|
20240116,131700,30500,15000,15000,15000,15000,0
|
|
20240116,131600,30500,15000,15000,15000,15000,0
|
|
20240116,131500,30500,15000,15000,15000,15000,0
|
|
20240116,131400,30500,15000,15000,15000,15000,0
|
|
20240116,131300,30500,15000,15000,15000,15000,0
|
|
20240116,131200,30500,15000,15000,15000,15000,0
|
|
20240116,131100,30500,15000,15000,15000,15000,0
|
|
20240116,131000,30500,15000,15000,15000,15000,0
|
|
20240116,130900,30500,15000,15000,15000,15000,0
|
|
20240116,130800,30500,15000,15000,15000,15000,0
|
|
20240116,130700,30500,15000,15000,15000,15000,0
|
|
20240116,130600,30500,15000,15000,15000,15000,0
|
|
20240116,130500,30500,15000,15000,15000,15000,0
|
|
20240116,130400,30500,15000,15000,15000,15000,0
|
|
20240116,130300,30500,15000,15000,15000,15000,0
|
|
20240116,130200,30500,15000,15000,15000,15000,0
|
|
20240116,130100,30500,15000,15000,15000,15000,0
|
|
20240116,130000,30500,15000,15000,15000,15000,0
|
|
20240116,125900,30500,15000,15000,15000,15000,0
|
|
20240116,125800,30500,15000,15000,15000,15000,0
|
|
20240116,125700,30500,15000,15000,15000,15000,0
|
|
20240116,125600,30500,15000,15000,15000,15000,0
|
|
20240116,125500,30500,15000,15000,15000,15000,0
|
|
20240116,125400,30500,15000,15000,15000,15000,0
|
|
20240116,125300,30500,15000,15000,15000,15000,0
|
|
20240116,125200,30500,15000,15000,15000,15000,0
|
|
20240116,125100,30500,15000,15000,15000,15000,0
|
|
20240116,125000,30500,15000,15000,15000,15000,0
|
|
20240116,124900,30500,15000,15000,15000,15000,0
|
|
20240116,124800,30500,15000,15000,15000,15000,0
|
|
20240116,124700,30500,15000,15000,15000,15000,0
|
|
20240116,124600,30500,15000,15000,15000,15000,0
|
|
20240116,124500,30500,15000,15000,15000,15000,0
|
|
20240116,124400,30500,15000,15000,15000,15000,0
|
|
20240116,124300,30500,15000,15000,15000,15000,0
|
|
20240116,124200,30500,15000,15000,15000,15000,0
|
|
20240116,124100,30500,15000,15000,15000,15000,0
|
|
20240116,124000,30500,15000,15000,15000,15000,0
|
|
20240116,123900,30500,15000,15000,15000,15000,0
|
|
20240116,123800,30500,15000,15000,15000,15000,0
|
|
20240116,123700,30500,15000,15000,15000,15000,0
|
|
20240116,123600,30500,15000,15000,15000,15000,0
|
|
20240116,123500,30500,15000,15000,15000,15000,0
|
|
20240116,123400,30500,15000,15000,15000,15000,0
|
|
20240116,123300,30500,15000,15000,15000,15000,0
|
|
20240116,123200,30500,15000,15000,15000,15000,0
|
|
20240116,123100,30500,15000,15000,15000,15000,0
|
|
20240116,123000,30500,15000,15000,15000,15000,0
|
|
20240116,122900,30500,15000,15000,15000,15000,0
|
|
20240116,122800,30500,15000,15000,15000,15000,0
|
|
20240116,122700,30500,15000,15000,15000,15000,0
|
|
20240116,122600,30500,15000,15000,15000,15000,0
|
|
20240116,122500,30500,15000,15000,15000,15000,0
|
|
20240116,122400,30500,15000,15000,15000,15000,0
|
|
20240116,122300,30500,15000,15000,15000,15000,0
|
|
20240116,122200,30500,15000,15000,15000,15000,0
|
|
20240116,122100,30500,15000,15000,15000,15000,0
|
|
20240116,122000,30500,15000,15000,15000,15000,0
|
|
20240116,121900,30500,15000,15000,15000,15000,0
|
|
20240116,121800,30500,15000,15000,15000,15000,0
|
|
20240116,121700,30500,15000,15000,15000,15000,0
|
|
20240116,121600,30500,15000,15000,15000,15000,0
|
|
20240116,121500,30500,15000,15000,15000,15000,0
|
|
20240116,121400,30500,15000,15000,15000,15000,0
|
|
20240116,121300,30500,15000,15000,15000,15000,0
|
|
20240116,121200,30500,15000,15000,15000,15000,0
|
|
20240116,121100,30500,15000,15000,15000,15000,0
|
|
20240116,121000,30500,15000,15000,15000,15000,0
|
|
20240116,120900,30500,15000,15000,15000,15000,0
|
|
20240116,120800,30500,15000,15000,15000,15000,0
|
|
20240116,120700,30500,15000,15000,15000,15000,0
|
|
20240116,120600,30500,15000,15000,15000,15000,0
|
|
20240116,120500,30500,15000,15000,15000,15000,0
|
|
20240116,120400,30500,15000,15000,15000,15000,0
|
|
20240116,120300,30500,15000,15000,15000,15000,0
|
|
20240116,120200,30500,15000,15000,15000,15000,0
|
|
20240116,120100,30500,15000,15000,15000,15000,0
|
|
20240116,120000,30500,15000,15000,15000,15000,0
|
|
20240116,115900,30500,15000,15000,15000,15000,0
|
|
20240116,115800,30500,15000,15000,15000,15000,0
|
|
20240116,115700,30500,15000,15000,15000,15000,0
|
|
20240116,115600,30500,15000,15000,15000,15000,0
|
|
20240116,115500,30500,15000,15000,15000,15000,0
|
|
20240116,115400,30500,15000,15000,15000,15000,0
|
|
20240116,115300,30500,15000,15000,15000,15000,0
|
|
20240116,115200,30500,15000,15000,15000,15000,0
|
|
20240116,115100,30500,15000,15000,15000,15000,0
|
|
20240116,115000,30500,15000,15000,15000,15000,0
|
|
20240116,114900,30500,15000,15000,15000,15000,0
|
|
20240116,114800,30500,15000,15000,15000,15000,0
|
|
20240116,114700,30500,15000,15000,15000,15000,0
|
|
20240116,114600,30500,15000,15000,15000,15000,0
|
|
20240116,114500,30500,15000,15000,15000,15000,0
|
|
20240116,114400,30500,15000,15000,15000,15000,0
|
|
20240116,114300,30500,15000,15000,15000,15000,0
|
|
20240116,114200,30500,15000,15000,15000,15000,0
|
|
20240116,114100,30500,15000,15000,15000,15000,0
|
|
20240116,114000,30500,15000,15000,15000,15000,0
|
|
20240116,113900,30500,15000,15000,15000,15000,0
|
|
20240116,113800,30500,15000,15000,15000,15000,0
|
|
20240116,113700,30500,15000,15000,15000,15000,0
|
|
20240116,113600,30500,15000,15000,15000,15000,0
|
|
20240116,113500,30500,15000,15000,15000,15000,0
|
|
20240116,113400,30500,15000,15000,15000,15000,0
|
|
20240116,113300,30500,15000,15000,15000,15000,0
|
|
20240116,113200,30500,15000,15000,15000,15000,0
|
|
20240116,113100,30500,15000,15000,15000,15000,0
|
|
20240116,113000,30500,15000,15000,15000,15000,0
|
|
20240116,112900,30500,15000,15000,15000,15000,0
|
|
20240116,112800,30500,15000,15000,15000,15000,0
|
|
20240116,112700,30500,15000,15000,15000,15000,0
|
|
20240116,112600,30500,15000,15000,15000,15000,0
|
|
20240116,112500,30500,15000,15000,15000,15000,0
|
|
20240116,112400,30500,15000,15000,15000,15000,0
|
|
20240116,112300,30500,15000,15000,15000,15000,0
|
|
20240116,112200,30500,15000,15000,15000,15000,0
|
|
20240116,112100,30500,15000,15000,15000,15000,0
|
|
20240116,112000,30500,15000,15000,15000,15000,0
|
|
20240116,111900,30500,15000,15000,15000,15000,0
|
|
20240116,111800,30500,15000,15000,15000,15000,0
|
|
20240116,111700,30500,15000,15000,15000,15000,0
|
|
20240116,111600,30500,15000,15000,15000,15000,0
|
|
20240116,111500,30500,15000,15000,15000,15000,0
|
|
20240116,111400,30500,15000,15000,15000,15000,0
|
|
20240116,111300,30500,15000,15000,15000,15000,0
|
|
20240116,111200,30500,15000,15000,15000,15000,0
|
|
20240116,111100,30500,15000,15000,15000,15000,0
|
|
20240116,111000,30500,15000,15000,15000,15000,0
|
|
20240116,110900,30500,15000,15000,15000,15000,0
|
|
20240116,110800,30500,15000,15000,15000,15000,0
|
|
20240116,110700,30500,15000,15000,15000,15000,0
|
|
20240116,110600,30500,15000,15000,15000,15000,0
|
|
20240116,110500,30500,15000,15000,15000,15000,0
|
|
20240116,110400,30500,15000,15000,15000,15000,0
|
|
20240116,110300,30500,15000,15000,15000,15000,0
|
|
20240116,110200,30500,15000,15000,15000,15000,0
|
|
20240116,110100,30500,15000,15000,15000,15000,0
|
|
20240116,110000,30500,15000,15000,15000,15000,0
|
|
20240116,105900,30500,15000,15000,15000,15000,0
|
|
20240116,105800,30500,15000,15000,15000,15000,0
|
|
20240116,105700,30500,15000,15000,15000,15000,0
|
|
20240116,105600,30500,15000,15000,15000,15000,0
|
|
20240116,105500,30500,15000,15000,15000,15000,0
|
|
20240116,105400,30500,15000,15000,15000,15000,0
|
|
20240116,105300,30500,15000,15000,15000,15000,0
|
|
20240116,105200,30500,15000,15000,15000,15000,0
|
|
20240116,105100,30500,15000,15000,15000,15000,0
|
|
20240116,105000,30500,15000,15000,15000,15000,0
|
|
20240116,104900,30500,15000,15000,15000,15000,0
|
|
20240116,104800,30500,15000,15000,15000,15000,0
|
|
20240116,104700,30500,15000,15000,15000,15000,0
|
|
20240116,104600,30500,15000,15000,15000,15000,0
|
|
20240116,104500,30500,15000,15000,15000,15000,0
|
|
20240116,104400,30500,15000,15000,15000,15000,0
|
|
20240116,104300,30500,15000,15000,15000,15000,0
|
|
20240116,104200,30500,15000,15000,15000,15000,0
|
|
20240116,104100,30500,15000,15000,15000,15000,0
|
|
20240116,104000,30500,15000,15000,15000,15000,0
|
|
20240116,103900,30500,15000,15000,15000,15000,0
|
|
20240116,103800,30500,15000,15000,15000,15000,0
|
|
20240116,103700,30500,15000,15000,15000,15000,0
|
|
20240116,103600,30500,15000,15000,15000,15000,0
|
|
20240116,103500,30500,15000,15000,15000,15000,0
|
|
20240116,103400,30500,15000,15000,15000,15000,0
|
|
20240116,103300,30500,15000,15000,15000,15000,0
|
|
20240116,103200,30500,15000,15000,15000,15000,0
|
|
20240116,103100,30500,15000,15000,15000,15000,0
|
|
20240116,103000,30500,15000,15000,15000,15000,0
|
|
20240116,102900,30500,15000,15000,15000,15000,0
|
|
20240116,102800,30500,15000,15000,15000,15000,0
|
|
20240116,102700,30500,15000,15000,15000,15000,0
|
|
20240116,102600,30500,15000,15000,15000,15000,0
|
|
20240116,102500,30500,15000,15000,15000,15000,0
|
|
20240116,102400,30500,15000,15000,15000,15000,0
|
|
20240116,102300,30500,15000,15000,15000,15000,0
|
|
20240116,102200,30500,15000,15000,15000,15000,0
|
|
20240116,102100,30500,15000,15000,15000,15000,0
|
|
20240116,102000,30500,15000,15000,15000,15000,0
|
|
20240116,101900,30500,15000,15000,15000,15000,0
|
|
20240116,101800,30500,15000,15000,15000,15000,0
|
|
20240116,101700,30500,15000,15000,15000,15000,0
|
|
20240116,101600,30500,15000,15000,15000,15000,0
|
|
20240116,101500,30500,15000,15000,15000,15000,0
|
|
20240116,101400,30500,15000,15000,15000,15000,0
|
|
20240116,101300,30500,15000,15000,15000,15000,0
|
|
20240116,101200,30500,15000,15000,15000,15000,0
|
|
20240116,101100,30500,15000,15000,15000,15000,0
|
|
20240116,101000,30500,15000,15000,15000,15000,0
|
|
20240116,100900,30500,15000,15000,15000,15000,0
|
|
20240116,100800,30500,15000,15000,15000,15000,0
|
|
20240116,100700,30500,15000,15000,15000,15000,0
|
|
20240116,100600,30500,15000,15000,15000,15000,0
|
|
20240116,100500,30500,15000,15000,15000,15000,0
|
|
20240116,100400,30500,15000,15000,15000,15000,0
|
|
20240116,100300,30500,15000,15000,15000,15000,0
|
|
20240116,100200,30500,15000,15000,15000,15000,0
|
|
20240116,100100,30500,15000,15000,15000,15000,0
|
|
20240116,100000,30500,15000,15000,15000,15000,0
|
|
20240116,095900,30500,15000,15000,15000,15000,0
|
|
20240116,095800,30500,15000,15000,15000,15000,0
|
|
20240116,095700,30500,15000,15000,15000,15000,0
|
|
20240116,095600,30500,15000,15000,15000,15000,0
|
|
20240116,095500,30500,15000,15000,15000,15000,0
|
|
20240116,095400,30500,15000,15000,15000,15000,0
|
|
20240116,095300,30500,15000,15000,15000,15000,0
|
|
20240116,095200,30500,15000,15000,15000,15000,0
|
|
20240116,095100,30500,15000,15000,15000,15000,0
|
|
20240116,095000,30500,15000,15000,15000,15000,0
|
|
20240116,094900,30500,15000,15000,15000,15000,0
|
|
20240116,094800,30500,15000,15000,15000,15000,0
|
|
20240116,094700,30500,15000,15000,15000,15000,0
|
|
20240116,094600,30500,15000,15000,15000,15000,0
|
|
20240116,094500,30500,15000,15000,15000,15000,0
|
|
20240116,094400,30500,15000,15000,15000,15000,0
|
|
20240116,094300,30500,15000,15500,15500,15000,2
|
|
20240116,094200,0,16480,16480,16480,16480,0
|
|
20240116,094100,0,16480,16480,16480,16480,0
|
|
20240116,094000,0,16480,16480,16480,16480,0
|
|
20240116,093900,0,16480,16480,16480,16480,0
|
|
20240116,093800,0,16480,16480,16480,16480,0
|
|
20240116,093700,0,16480,16480,16480,16480,0
|
|
20240116,093600,0,16480,16480,16480,16480,0
|
|
20240116,093500,0,16480,16480,16480,16480,0
|
|
20240116,093400,0,16480,16480,16480,16480,0
|
|
20240116,093300,0,16480,16480,16480,16480,0
|
|
20240116,093200,0,16480,16480,16480,16480,0
|
|
20240116,093100,0,16480,16480,16480,16480,0
|
|
20240116,093000,0,16480,16480,16480,16480,0
|
|
20240116,092900,0,16480,16480,16480,16480,0
|
|
20240116,092800,0,16480,16480,16480,16480,0
|
|
20240116,092700,0,16480,16480,16480,16480,0
|
|
20240116,092600,0,16480,16480,16480,16480,0
|
|
20240116,092500,0,16480,16480,16480,16480,0
|
|
20240116,092400,0,16480,16480,16480,16480,0
|
|
20240116,092300,0,16480,16480,16480,16480,0
|
|
20240116,092200,0,16480,16480,16480,16480,0
|
|
20240116,092100,0,16480,16480,16480,16480,0
|
|
20240116,092000,0,16480,16480,16480,16480,0
|
|
20240116,091900,0,16480,16480,16480,16480,0
|
|
20240116,091800,0,16480,16480,16480,16480,0
|
|
20240116,091700,0,16480,16480,16480,16480,0
|
|
20240116,091600,0,16480,16480,16480,16480,0
|
|
20240116,091500,0,16480,16480,16480,16480,0
|
|
20240116,091400,0,16480,16480,16480,16480,0
|
|
20240116,091300,0,16480,16480,16480,16480,0
|
|
20240116,091200,0,16480,16480,16480,16480,0
|
|
20240116,091100,0,16480,16480,16480,16480,0
|
|
20240116,091000,0,16480,16480,16480,16480,0
|
|
20240116,090900,0,16480,16480,16480,16480,0
|
|
20240116,090800,0,16480,16480,16480,16480,0
|
|
20240116,090700,0,16480,16480,16480,16480,0
|
|
20240116,090600,0,16480,16480,16480,16480,0
|
|
20240116,090500,0,16480,16480,16480,16480,0
|
|
20240116,090400,0,16480,16480,16480,16480,0
|
|
20240116,090300,0,16480,16480,16480,16480,0
|
|
20240116,090200,0,16480,16480,16480,16480,0
|
|
20240116,090100,0,16480,16480,16480,16480,0
|
|
20240116,090000,0,16480,16480,16480,16480,0
|