670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,200700,37940400,79500,79500,79500,79500,11
|
|
20240215,200600,37940400,79500,79500,79500,79500,0
|
|
20240215,200500,37940400,79500,79500,79500,79500,0
|
|
20240215,200400,37940400,79500,79500,79500,79500,0
|
|
20240215,200300,37940400,79500,79500,79500,79500,0
|
|
20240215,200200,37940400,79500,79500,79500,79500,0
|
|
20240215,200100,37940400,79500,79500,79500,79500,0
|
|
20240215,200000,37940400,79500,79500,79500,79500,0
|
|
20240215,195900,37940400,79500,79500,79500,79500,0
|
|
20240215,195800,37940400,79500,79500,79500,79500,0
|
|
20240215,195700,37940400,79500,79500,79500,79500,0
|
|
20240215,195600,37940400,79500,79500,79500,79500,0
|
|
20240215,195500,37940400,79500,79500,79500,79500,0
|
|
20240215,195400,37940400,79500,79500,79500,79500,0
|
|
20240215,195300,37940400,79500,79500,79500,79500,0
|
|
20240215,195200,37940400,79500,79500,79500,79500,0
|
|
20240215,195100,37940400,79500,79500,79500,79500,0
|
|
20240215,195000,37940400,79500,79500,79500,79500,0
|
|
20240215,194900,37940400,79500,79500,79500,79500,0
|
|
20240215,194800,37940400,79500,79500,79500,79500,0
|
|
20240215,194700,37940400,79500,79500,79500,79500,0
|
|
20240215,194600,37940400,79500,79500,79500,79500,0
|
|
20240215,194500,37940400,79500,79500,79500,79500,0
|
|
20240215,194400,37940400,79500,79500,79500,79500,0
|
|
20240215,194300,37940400,79500,79500,79500,79500,0
|
|
20240215,194200,37940400,79500,79500,79500,79500,0
|
|
20240215,194100,37940400,79500,79500,79500,79500,0
|
|
20240215,194000,37940400,79500,79500,79500,79500,0
|
|
20240215,193900,37940400,79500,79500,79500,79500,0
|
|
20240215,193800,37940400,79500,79500,79500,79500,0
|
|
20240215,193700,37940400,79500,79500,79500,79500,11
|
|
20240215,193600,37940400,79500,79500,79500,79500,0
|
|
20240215,193500,37940400,79500,79500,79500,79500,0
|
|
20240215,193400,37940400,79500,79500,79500,79500,0
|
|
20240215,193300,37940400,79500,79500,79500,79500,0
|
|
20240215,193200,37940400,79500,79500,79500,79500,0
|
|
20240215,193100,37940400,79500,79500,79500,79500,0
|
|
20240215,193000,37940400,79500,79500,79500,79500,0
|
|
20240215,192900,37940400,79500,79500,79500,79500,0
|
|
20240215,192800,37940400,79500,79500,79500,79500,0
|
|
20240215,192700,37940400,79500,79500,79500,79500,0
|
|
20240215,192600,37940400,79500,79500,79500,79500,0
|
|
20240215,192500,37940400,79500,79500,79500,79500,0
|
|
20240215,192400,37940400,79500,79500,79500,79500,0
|
|
20240215,192300,37940400,79500,79500,79500,79500,0
|
|
20240215,192200,37940400,79500,79500,79500,79500,0
|
|
20240215,192100,37940400,79500,79500,79500,79500,0
|
|
20240215,192000,37940400,79500,79500,79500,79500,0
|
|
20240215,191900,37940400,79500,79500,79500,79500,0
|
|
20240215,191800,37940400,79500,79500,79500,79500,0
|
|
20240215,191700,37940400,79500,79500,79500,79500,0
|
|
20240215,191600,37940400,79500,79500,79500,79500,0
|
|
20240215,191500,37940400,79500,79500,79500,79500,0
|
|
20240215,191400,37940400,79500,79500,79500,79500,0
|
|
20240215,191300,37940400,79500,79500,79500,79500,0
|
|
20240215,191200,37940400,79500,79500,79500,79500,0
|
|
20240215,191100,37940400,79500,79500,79500,79500,0
|
|
20240215,191000,37940400,79500,79500,79500,79500,0
|
|
20240215,190900,37940400,79500,79500,79500,79500,0
|
|
20240215,190800,37940400,79500,79500,79500,79500,0
|
|
20240215,190700,37940400,79500,79500,79500,79500,11
|
|
20240215,190600,37940400,79500,79500,79500,79500,0
|
|
20240215,190500,37940400,79500,79500,79500,79500,0
|
|
20240215,190400,37940400,79500,79500,79500,79500,0
|
|
20240215,190300,37940400,79500,79500,79500,79500,0
|
|
20240215,190200,37940400,79500,79500,79500,79500,0
|
|
20240215,190100,37940400,79500,79500,79500,79500,0
|
|
20240215,190000,37940400,79500,79500,79500,79500,0
|
|
20240215,185900,37940400,79500,79500,79500,79500,0
|
|
20240215,185800,37940400,79500,79500,79500,79500,0
|
|
20240215,185700,37940400,79500,79500,79500,79500,0
|
|
20240215,185600,37940400,79500,79500,79500,79500,0
|
|
20240215,185500,37940400,79500,79500,79500,79500,0
|
|
20240215,185400,37940400,79500,79500,79500,79500,0
|
|
20240215,185300,37940400,79500,79500,79500,79500,0
|
|
20240215,185200,37940400,79500,79500,79500,79500,0
|
|
20240215,185100,37940400,79500,79500,79500,79500,0
|
|
20240215,185000,37940400,79500,79500,79500,79500,0
|
|
20240215,184900,37940400,79500,79500,79500,79500,0
|
|
20240215,184800,37940400,79500,79500,79500,79500,0
|
|
20240215,184700,37940400,79500,79500,79500,79500,0
|
|
20240215,184600,37940400,79500,79500,79500,79500,0
|
|
20240215,184500,37940400,79500,79500,79500,79500,0
|
|
20240215,184400,37940400,79500,79500,79500,79500,0
|
|
20240215,184300,37940400,79500,79500,79500,79500,0
|
|
20240215,184200,37940400,79500,79500,79500,79500,0
|
|
20240215,184100,37940400,79500,79500,79500,79500,0
|
|
20240215,184000,37940400,79500,79500,79500,79500,0
|
|
20240215,183900,37940400,79500,79500,79500,79500,0
|
|
20240215,183800,37940400,79500,79500,79500,79500,0
|
|
20240215,183700,37940400,79500,79500,79500,79500,11
|
|
20240215,183600,37940400,79500,79500,79500,79500,0
|
|
20240215,183500,37940400,79500,79500,79500,79500,0
|
|
20240215,183400,37940400,79500,79500,79500,79500,0
|
|
20240215,183300,37940400,79500,79500,79500,79500,0
|
|
20240215,183200,37940400,79500,79500,79500,79500,0
|
|
20240215,183100,37940400,79500,79500,79500,79500,0
|
|
20240215,183000,37940400,79500,79500,79500,79500,0
|
|
20240215,182900,37940400,79500,79500,79500,79500,0
|
|
20240215,182800,37940400,79500,79500,79500,79500,0
|
|
20240215,182700,37940400,79500,79500,79500,79500,0
|
|
20240215,182600,37940400,79500,79500,79500,79500,0
|
|
20240215,182500,37940400,79500,79500,79500,79500,0
|
|
20240215,182400,37940400,79500,79500,79500,79500,0
|
|
20240215,182300,37940400,79500,79500,79500,79500,0
|
|
20240215,182200,37940400,79500,79500,79500,79500,0
|
|
20240215,182100,37940400,79500,79500,79500,79500,0
|
|
20240215,182000,37940400,79500,79500,79500,79500,0
|
|
20240215,181900,37940400,79500,79500,79500,79500,0
|
|
20240215,181800,37940400,79500,79500,79500,79500,0
|
|
20240215,181700,37940400,79500,79500,79500,79500,0
|
|
20240215,181600,37940400,79500,79500,79500,79500,0
|
|
20240215,181500,37940400,79500,79500,79500,79500,0
|
|
20240215,181400,37940400,79500,79500,79500,79500,0
|
|
20240215,181300,37940400,79500,79500,79500,79500,0
|
|
20240215,181200,37940400,79500,79500,79500,79500,0
|
|
20240215,181100,37940400,79500,79500,79500,79500,0
|
|
20240215,181000,37940400,79500,79500,79500,79500,0
|
|
20240215,180900,37940400,79500,79500,79500,79500,0
|
|
20240215,180800,37940400,79500,79500,79500,79500,0
|
|
20240215,180700,37940400,79500,79500,79500,79500,11
|
|
20240215,180600,37940400,79500,79500,79500,79500,0
|
|
20240215,180500,37940400,79500,79500,79500,79500,0
|
|
20240215,180400,37940400,79500,79500,79500,79500,0
|
|
20240215,180300,37940400,79500,79500,79500,79500,0
|
|
20240215,180200,37940400,79500,79500,79500,79500,0
|
|
20240215,180100,37940400,79500,79500,79500,79500,0
|
|
20240215,180000,37940400,79500,79500,79500,79500,0
|
|
20240215,175900,37940400,79500,79500,79500,79500,0
|
|
20240215,175800,37940400,79500,79500,79500,79500,0
|
|
20240215,175700,37940400,79500,79500,79500,79500,0
|
|
20240215,175600,37940400,79500,79500,79500,79500,0
|
|
20240215,175500,37940400,79500,79500,79500,79500,0
|
|
20240215,175400,37940400,79500,79500,79500,79500,0
|
|
20240215,175300,37940400,79500,79500,79500,79500,0
|
|
20240215,175200,37940400,79500,79500,79500,79500,0
|
|
20240215,175100,37940400,79500,79500,79500,79500,0
|
|
20240215,175000,37940400,79500,79500,79500,79500,0
|
|
20240215,174900,37940400,79500,79500,79500,79500,0
|
|
20240215,174800,37940400,79500,79500,79500,79500,0
|
|
20240215,174700,37940400,79500,79500,79500,79500,0
|
|
20240215,174600,37940400,79500,79500,79500,79500,0
|
|
20240215,174500,37940400,79500,79500,79500,79500,0
|
|
20240215,174400,37940400,79500,79500,79500,79500,0
|
|
20240215,174300,37940400,79500,79500,79500,79500,0
|
|
20240215,174200,37940400,79500,79500,79500,79500,0
|
|
20240215,174100,37940400,79500,79500,79500,79500,0
|
|
20240215,174000,37940400,79500,79500,79500,79500,0
|
|
20240215,173900,37940400,79500,79500,79500,79500,0
|
|
20240215,173800,37940400,79500,79500,79500,79500,0
|
|
20240215,173700,37940400,79500,79500,79500,79500,11
|
|
20240215,173600,37940400,79500,79500,79500,79500,0
|
|
20240215,173500,37940400,79500,79500,79500,79500,0
|
|
20240215,173400,37940400,79500,79500,79500,79500,0
|
|
20240215,173300,37940400,79500,79500,79500,79500,0
|
|
20240215,173200,37940400,79500,79500,79500,79500,0
|
|
20240215,173100,37940400,79500,79500,79500,79500,0
|
|
20240215,173000,37940400,79500,79500,79500,79500,0
|
|
20240215,172900,37940400,79500,79500,79500,79500,0
|
|
20240215,172800,37940400,79500,79500,79500,79500,0
|
|
20240215,172700,37940400,79500,79500,79500,79500,0
|
|
20240215,172600,37940400,79500,79500,79500,79500,0
|
|
20240215,172500,37940400,79500,79500,79500,79500,0
|
|
20240215,172400,37940400,79500,79500,79500,79500,0
|
|
20240215,172300,37940400,79500,79500,79500,79500,0
|
|
20240215,172200,37940400,79500,79500,79500,79500,0
|
|
20240215,172100,37940400,79500,79500,79500,79500,0
|
|
20240215,172000,37940400,79500,79500,79500,79500,0
|
|
20240215,171900,37940400,79500,79500,79500,79500,0
|
|
20240215,171800,37940400,79500,79500,79500,79500,0
|
|
20240215,171700,37940400,79500,79500,79500,79500,0
|
|
20240215,171600,37940400,79500,79500,79500,79500,0
|
|
20240215,171500,37940400,79500,79500,79500,79500,0
|
|
20240215,171400,37940400,79500,79500,79500,79500,0
|
|
20240215,171300,37940400,79500,79500,79500,79500,0
|
|
20240215,171200,37940400,79500,79500,79500,79500,0
|
|
20240215,171100,37940400,79500,79500,79500,79500,0
|
|
20240215,171000,37940400,79500,79500,79500,79500,0
|
|
20240215,170900,37940400,79500,79500,79500,79500,0
|
|
20240215,170800,37940400,79500,79500,79500,79500,0
|
|
20240215,170700,37940400,79500,79500,79500,79500,11
|
|
20240215,170600,37940400,79500,79500,79500,79500,0
|
|
20240215,170500,37940400,79500,79500,79500,79500,0
|
|
20240215,170400,37940400,79500,79500,79500,79500,0
|
|
20240215,170300,37940400,79500,79500,79500,79500,0
|
|
20240215,170200,37940400,79500,79500,79500,79500,0
|
|
20240215,170100,37940400,79500,79500,79500,79500,0
|
|
20240215,170000,37940400,79500,79500,79500,79500,0
|
|
20240215,165900,37940400,79500,79500,79500,79500,0
|
|
20240215,165800,37940400,79500,79500,79500,79500,0
|
|
20240215,165700,37940400,79500,79500,79500,79500,0
|
|
20240215,165600,37940400,79500,79500,79500,79500,0
|
|
20240215,165500,37940400,79500,79500,79500,79500,0
|
|
20240215,165400,37940400,79500,79500,79500,79500,0
|
|
20240215,165300,37940400,79500,79500,79500,79500,0
|
|
20240215,165200,37940400,79500,79500,79500,79500,0
|
|
20240215,165100,37940400,79500,79500,79500,79500,0
|
|
20240215,165000,37940400,79500,79500,79500,79500,0
|
|
20240215,164900,37940400,79500,79500,79500,79500,0
|
|
20240215,164800,37940400,79500,79500,79500,79500,0
|
|
20240215,164700,37940400,79500,79500,79500,79500,0
|
|
20240215,164600,37940400,79500,79500,79500,79500,0
|
|
20240215,164500,37940400,79500,79500,79500,79500,0
|
|
20240215,164400,37940400,79500,79500,79500,79500,0
|
|
20240215,164300,37940400,79500,79500,79500,79500,0
|
|
20240215,164200,37940400,79500,79500,79500,79500,0
|
|
20240215,164100,37940400,79500,79500,79500,79500,0
|
|
20240215,164000,37940400,79500,79500,79500,79500,0
|
|
20240215,163900,37940400,79500,79500,79500,79500,0
|
|
20240215,163800,37940400,79500,79500,79500,79500,0
|
|
20240215,163700,37940400,79500,79500,79500,79500,11
|
|
20240215,163600,37940400,79500,79500,79500,79500,0
|
|
20240215,163500,37940400,79500,79500,79500,79500,0
|
|
20240215,163400,37940400,79500,79500,79500,79500,0
|
|
20240215,163300,37940400,79500,79500,79500,79500,0
|
|
20240215,163200,37940400,79500,79500,79500,79500,0
|
|
20240215,163100,37940400,79500,79500,79500,79500,0
|
|
20240215,163000,37940400,79500,79500,79500,79500,0
|
|
20240215,162900,37940400,79500,79500,79500,79500,0
|
|
20240215,162800,37940400,79500,79500,79500,79500,0
|
|
20240215,162700,37940400,79500,79500,79500,79500,0
|
|
20240215,162600,37940400,79500,79500,79500,79500,0
|
|
20240215,162500,37940400,79500,79500,79500,79500,0
|
|
20240215,162400,37940400,79500,79500,79500,79500,0
|
|
20240215,162300,37940400,79500,79500,79500,79500,0
|
|
20240215,162200,37940400,79500,79500,79500,79500,0
|
|
20240215,162100,37940400,79500,79500,79500,79500,0
|
|
20240215,162000,37940400,79500,79500,79500,79500,0
|
|
20240215,161900,37940400,79500,79500,79500,79500,0
|
|
20240215,161800,37940400,79500,79500,79500,79500,0
|
|
20240215,161700,37940400,79500,79500,79500,79500,0
|
|
20240215,161600,37940400,79500,79500,79500,79500,0
|
|
20240215,161500,37940400,79500,79500,79500,79500,0
|
|
20240215,161400,37940400,79500,79500,79500,79500,0
|
|
20240215,161300,37940400,79500,79500,79500,79500,0
|
|
20240215,161200,37940400,79500,79500,79500,79500,0
|
|
20240215,161100,37940400,79500,79500,79500,79500,0
|
|
20240215,161000,37940400,79500,79500,79500,79500,0
|
|
20240215,160900,37940400,79500,79500,79500,79500,0
|
|
20240215,160800,37940400,79500,79500,79500,79500,0
|
|
20240215,160700,37940400,79500,79500,79500,79500,11
|
|
20240215,160600,37940400,79500,79500,79500,79500,0
|
|
20240215,160500,37940400,79500,79500,79500,79500,0
|
|
20240215,160400,37940400,79500,79500,79500,79500,0
|
|
20240215,160300,37940400,79500,79500,79500,79500,0
|
|
20240215,160200,37940400,79500,79500,79500,79500,0
|
|
20240215,160100,37940400,79500,79500,79500,79500,0
|
|
20240215,160000,37940400,79500,79500,79500,79500,0
|
|
20240215,155900,37940400,79500,79500,79500,79500,0
|
|
20240215,155800,37940400,79500,79500,79500,79500,0
|
|
20240215,155700,37940400,79500,79500,79500,79500,0
|
|
20240215,155600,37940400,79500,79500,79500,79500,0
|
|
20240215,155500,37940400,79500,79500,79500,79500,0
|
|
20240215,155400,37940400,79500,79500,79500,79500,0
|
|
20240215,155300,37940400,79500,79500,79500,79500,0
|
|
20240215,155200,37940400,79500,79500,79500,79500,0
|
|
20240215,155100,37940400,79500,79500,79500,79500,0
|
|
20240215,155000,37940400,79500,79500,79500,79500,0
|
|
20240215,154900,37940400,79500,79500,79500,79500,0
|
|
20240215,154800,37940400,79500,79500,79500,79500,0
|
|
20240215,154700,37940400,79500,79500,79500,79500,0
|
|
20240215,154600,37940400,79500,79500,79500,79500,0
|
|
20240215,154500,37940400,79500,79500,79500,79500,0
|
|
20240215,154400,37940400,79500,79500,79500,79500,0
|
|
20240215,154300,37940400,79500,79500,79500,79500,0
|
|
20240215,154200,37940400,79500,79500,79500,79500,0
|
|
20240215,154100,37940400,79500,79500,79500,79500,0
|
|
20240215,154000,37940400,79500,79500,79500,79500,0
|
|
20240215,153900,37940400,79500,79500,79500,79500,0
|
|
20240215,153800,37940400,79500,79500,79500,79500,0
|
|
20240215,153700,37940400,79500,79500,79500,79500,11
|
|
20240215,153600,37940400,79500,79500,79500,79500,0
|
|
20240215,153500,37940400,79500,79500,79500,79500,0
|
|
20240215,153400,37940400,79500,79500,79500,79500,0
|
|
20240215,153300,37940400,79500,79500,79500,79500,0
|
|
20240215,153200,37940400,79500,79500,79500,79500,0
|
|
20240215,153100,37940400,79500,79500,79500,79500,0
|
|
20240215,153000,37940400,79500,79500,79500,79500,11
|
|
20240215,152900,37065900,79400,79400,79400,79400,0
|
|
20240215,152800,37065900,79400,79400,79400,79400,0
|
|
20240215,152700,37065900,79400,79400,79400,79400,0
|
|
20240215,152600,37065900,79400,79400,79400,79400,0
|
|
20240215,152500,37065900,79400,79400,79400,79400,0
|
|
20240215,152400,37065900,79400,79400,79400,79400,0
|
|
20240215,152300,37065900,79400,79400,79400,79400,0
|
|
20240215,152200,37065900,79400,79400,79400,79400,0
|
|
20240215,152100,37065900,79400,79400,79400,79400,0
|
|
20240215,152000,37065900,79400,79400,79400,79400,0
|
|
20240215,151900,37065900,79400,78900,79400,78900,37
|
|
20240215,151800,34142300,78800,78800,78800,78800,0
|
|
20240215,151700,34142300,78800,78800,78800,78800,0
|
|
20240215,151600,34142300,78800,78800,78800,78800,0
|
|
20240215,151500,34142300,78800,78800,78800,78800,0
|
|
20240215,151400,34142300,78800,78800,78800,78800,0
|
|
20240215,151300,34142300,78800,78800,78800,78800,1
|
|
20240215,151200,34063500,78600,78600,78600,78600,0
|
|
20240215,151100,34063500,78600,78600,78600,78600,0
|
|
20240215,151000,34063500,78600,78800,78800,78600,2
|
|
20240215,150900,33906100,78800,78800,78800,78800,0
|
|
20240215,150800,33906100,78800,78800,78800,78800,0
|
|
20240215,150700,33906100,78800,78800,78800,78800,0
|
|
20240215,150600,33906100,78800,78800,78800,78800,0
|
|
20240215,150500,33906100,78800,78800,78800,78800,0
|
|
20240215,150400,33906100,78800,78800,78800,78800,1
|
|
20240215,150300,33827300,78700,78700,78700,78700,0
|
|
20240215,150200,33827300,78700,78700,78700,78700,0
|
|
20240215,150100,33827300,78700,78700,78700,78700,0
|
|
20240215,150000,33827300,78700,78500,78700,78500,82
|
|
20240215,145900,27390100,78500,78600,78600,78500,14
|
|
20240215,145800,26291000,78600,78600,78600,78600,0
|
|
20240215,145700,26291000,78600,78600,78600,78600,0
|
|
20240215,145600,26291000,78600,78600,78600,78600,0
|
|
20240215,145500,26291000,78600,78600,78600,78600,0
|
|
20240215,145400,26291000,78600,78600,78600,78600,0
|
|
20240215,145300,26291000,78600,78600,78600,78600,0
|
|
20240215,145200,26291000,78600,78600,78600,78600,50
|
|
20240215,145100,22361000,78700,78700,78700,78700,0
|
|
20240215,145000,22361000,78700,78700,78700,78700,0
|
|
20240215,144900,22361000,78700,78700,78700,78700,12
|
|
20240215,144800,21416600,78700,78700,78700,78700,0
|
|
20240215,144700,21416600,78700,78700,78700,78700,0
|
|
20240215,144600,21416600,78700,78700,78700,78700,0
|
|
20240215,144500,21416600,78700,78700,78700,78700,0
|
|
20240215,144400,21416600,78700,78700,78700,78700,0
|
|
20240215,144300,21416600,78700,78700,78700,78700,0
|
|
20240215,144200,21416600,78700,78700,78700,78700,1
|
|
20240215,144100,21337900,78600,78600,78600,78600,0
|
|
20240215,144000,21337900,78600,78600,78600,78600,0
|
|
20240215,143900,21337900,78600,78600,78600,78600,0
|
|
20240215,143800,21337900,78600,78700,78700,78600,9
|
|
20240215,143700,20629900,78700,78700,78700,78700,0
|
|
20240215,143600,20629900,78700,78700,78700,78700,0
|
|
20240215,143500,20629900,78700,78700,78700,78700,0
|
|
20240215,143400,20629900,78700,78700,78700,78700,1
|
|
20240215,143300,20551200,78600,78600,78600,78600,3
|
|
20240215,143200,20315400,78600,78600,78600,78600,0
|
|
20240215,143100,20315400,78600,78600,78600,78600,0
|
|
20240215,143000,20315400,78600,78600,78600,78600,0
|
|
20240215,142900,20315400,78600,78600,78600,78600,0
|
|
20240215,142800,20315400,78600,78600,78600,78600,0
|
|
20240215,142700,20315400,78600,78600,78600,78600,9
|
|
20240215,142600,19608000,78600,78600,78600,78600,6
|
|
20240215,142500,19136400,78700,78700,78700,78700,0
|
|
20240215,142400,19136400,78700,78700,78700,78700,0
|
|
20240215,142300,19136400,78700,78700,78700,78700,0
|
|
20240215,142200,19136400,78700,78700,78700,78700,0
|
|
20240215,142100,19136400,78700,78800,78800,78700,15
|
|
20240215,142000,17955800,78800,78800,78800,78800,3
|
|
20240215,141900,17719400,78800,78800,78800,78800,0
|
|
20240215,141800,17719400,78800,78800,78800,78800,0
|
|
20240215,141700,17719400,78800,78800,78800,78800,0
|
|
20240215,141600,17719400,78800,78800,78800,78800,0
|
|
20240215,141500,17719400,78800,78800,78800,78800,0
|
|
20240215,141400,17719400,78800,78800,78800,78800,1
|
|
20240215,141300,17640600,78900,78900,78900,78900,0
|
|
20240215,141200,17640600,78900,78900,78900,78900,2
|
|
20240215,141100,17482800,78900,78900,78900,78900,0
|
|
20240215,141000,17482800,78900,78900,78900,78900,8
|
|
20240215,140900,16851600,79000,79000,79000,79000,0
|
|
20240215,140800,16851600,79000,79000,79000,79000,0
|
|
20240215,140700,16851600,79000,79000,79000,79000,9
|
|
20240215,140600,16140600,79000,79000,79000,79000,0
|
|
20240215,140500,16140600,79000,79000,79000,79000,0
|
|
20240215,140400,16140600,79000,79000,79000,79000,0
|
|
20240215,140300,16140600,79000,79000,79000,79000,0
|
|
20240215,140200,16140600,79000,79000,79000,79000,0
|
|
20240215,140100,16140600,79000,79000,79000,79000,0
|
|
20240215,140000,16140600,79000,79000,79000,79000,0
|
|
20240215,135900,16140600,79000,79000,79000,79000,0
|
|
20240215,135800,16140600,79000,79000,79000,79000,0
|
|
20240215,135700,16140600,79000,79000,79000,79000,0
|
|
20240215,135600,16140600,79000,79000,79000,79000,0
|
|
20240215,135500,16140600,79000,79000,79000,79000,0
|
|
20240215,135400,16140600,79000,79000,79000,79000,0
|
|
20240215,135300,16140600,79000,79000,79000,79000,0
|
|
20240215,135200,16140600,79000,79000,79000,79000,0
|
|
20240215,135100,16140600,79000,79000,79000,79000,0
|
|
20240215,135000,16140600,79000,79000,79000,79000,0
|
|
20240215,134900,16140600,79000,79000,79000,79000,0
|
|
20240215,134800,16140600,79000,79000,79000,79000,3
|
|
20240215,134700,15903600,79100,79100,79100,79100,0
|
|
20240215,134600,15903600,79100,79100,79100,79100,5
|
|
20240215,134500,15508100,79200,79200,79200,79200,0
|
|
20240215,134400,15508100,79200,79200,79200,79200,0
|
|
20240215,134300,15508100,79200,79200,79200,79200,0
|
|
20240215,134200,15508100,79200,79200,79200,79200,0
|
|
20240215,134100,15508100,79200,79200,79200,79200,0
|
|
20240215,134000,15508100,79200,79200,79200,79200,0
|
|
20240215,133900,15508100,79200,79200,79200,79200,0
|
|
20240215,133800,15508100,79200,79200,79200,79200,0
|
|
20240215,133700,15508100,79200,79200,79200,79200,0
|
|
20240215,133600,15508100,79200,79200,79200,79200,0
|
|
20240215,133500,15508100,79200,79200,79200,79200,0
|
|
20240215,133400,15508100,79200,79200,79200,79200,0
|
|
20240215,133300,15508100,79200,79200,79200,79200,0
|
|
20240215,133200,15508100,79200,79200,79200,79200,0
|
|
20240215,133100,15508100,79200,79200,79200,79200,0
|
|
20240215,133000,15508100,79200,79200,79200,79200,0
|
|
20240215,132900,15508100,79200,79200,79200,79200,0
|
|
20240215,132800,15508100,79200,79200,79200,79200,0
|
|
20240215,132700,15508100,79200,79200,79200,79200,0
|
|
20240215,132600,15508100,79200,79200,79200,79200,0
|
|
20240215,132500,15508100,79200,79200,79200,79200,0
|
|
20240215,132400,15508100,79200,79200,79200,79200,0
|
|
20240215,132300,15508100,79200,79200,79200,79200,0
|
|
20240215,132200,15508100,79200,79200,79200,79200,0
|
|
20240215,132100,15508100,79200,79200,79200,79200,0
|
|
20240215,132000,15508100,79200,79200,79200,79200,0
|
|
20240215,131900,15508100,79200,79200,79200,79200,0
|
|
20240215,131800,15508100,79200,79200,79200,79200,0
|
|
20240215,131700,15508100,79200,79200,79200,79200,0
|
|
20240215,131600,15508100,79200,79200,79200,79200,0
|
|
20240215,131500,15508100,79200,79200,79200,79200,0
|
|
20240215,131400,15508100,79200,79200,79200,79200,0
|
|
20240215,131300,15508100,79200,79200,79200,79200,0
|
|
20240215,131200,15508100,79200,79200,79200,79200,0
|
|
20240215,131100,15508100,79200,79200,79200,79200,0
|
|
20240215,131000,15508100,79200,79300,79300,79200,12
|
|
20240215,130900,14557500,79600,79600,79600,79600,0
|
|
20240215,130800,14557500,79600,79600,79600,79600,0
|
|
20240215,130700,14557500,79600,79600,79600,79600,0
|
|
20240215,130600,14557500,79600,79600,79600,79600,0
|
|
20240215,130500,14557500,79600,79600,79600,79600,0
|
|
20240215,130400,14557500,79600,79600,79600,79600,0
|
|
20240215,130300,14557500,79600,79600,79600,79600,0
|
|
20240215,130200,14557500,79600,79600,79600,79600,0
|
|
20240215,130100,14557500,79600,79600,79600,79600,1
|
|
20240215,130000,14477900,79600,79600,79600,79600,0
|
|
20240215,125900,14477900,79600,79600,79600,79600,0
|
|
20240215,125800,14477900,79600,79600,79600,79600,1
|
|
20240215,125700,14398300,79600,79600,79600,79600,0
|
|
20240215,125600,14398300,79600,79600,79600,79600,0
|
|
20240215,125500,14398300,79600,79600,79600,79600,0
|
|
20240215,125400,14398300,79600,79600,79600,79600,0
|
|
20240215,125300,14398300,79600,79600,79600,79600,0
|
|
20240215,125200,14398300,79600,79600,79600,79600,0
|
|
20240215,125100,14398300,79600,79600,79600,79600,0
|
|
20240215,125000,14398300,79600,79600,79600,79600,0
|
|
20240215,124900,14398300,79600,79600,79600,79600,0
|
|
20240215,124800,14398300,79600,79600,79600,79600,0
|
|
20240215,124700,14398300,79600,79600,79600,79600,0
|
|
20240215,124600,14398300,79600,79600,79600,79600,0
|
|
20240215,124500,14398300,79600,79600,79600,79600,0
|
|
20240215,124400,14398300,79600,79600,79600,79600,0
|
|
20240215,124300,14398300,79600,79600,79600,79600,0
|
|
20240215,124200,14398300,79600,79600,79600,79600,0
|
|
20240215,124100,14398300,79600,79600,79600,79600,0
|
|
20240215,124000,14398300,79600,79600,79600,79600,2
|
|
20240215,123900,14239100,79600,79600,79600,79600,0
|
|
20240215,123800,14239100,79600,79600,79600,79600,0
|
|
20240215,123700,14239100,79600,79600,79600,79600,0
|
|
20240215,123600,14239100,79600,79600,79600,79600,0
|
|
20240215,123500,14239100,79600,79600,79600,79600,0
|
|
20240215,123400,14239100,79600,79600,79600,79600,0
|
|
20240215,123300,14239100,79600,79600,79600,79600,0
|
|
20240215,123200,14239100,79600,79600,79600,79600,0
|
|
20240215,123100,14239100,79600,79600,79600,79600,0
|
|
20240215,123000,14239100,79600,79600,79600,79600,0
|
|
20240215,122900,14239100,79600,79600,79600,79600,0
|
|
20240215,122800,14239100,79600,79600,79600,79600,0
|
|
20240215,122700,14239100,79600,79600,79600,79600,0
|
|
20240215,122600,14239100,79600,79600,79600,79600,0
|
|
20240215,122500,14239100,79600,79600,79600,79600,2
|
|
20240215,122400,14079900,79700,79700,79700,79700,0
|
|
20240215,122300,14079900,79700,79700,79700,79700,0
|
|
20240215,122200,14079900,79700,79700,79700,79700,0
|
|
20240215,122100,14079900,79700,79700,79700,79700,0
|
|
20240215,122000,14079900,79700,79700,79700,79700,0
|
|
20240215,121900,14079900,79700,79700,79700,79700,0
|
|
20240215,121800,14079900,79700,79700,79700,79700,0
|
|
20240215,121700,14079900,79700,79700,79700,79700,0
|
|
20240215,121600,14079900,79700,79700,79700,79700,0
|
|
20240215,121500,14079900,79700,79700,79700,79700,0
|
|
20240215,121400,14079900,79700,79700,79700,79700,0
|
|
20240215,121300,14079900,79700,79700,79700,79700,0
|
|
20240215,121200,14079900,79700,79700,79700,79700,0
|
|
20240215,121100,14079900,79700,79700,79700,79700,0
|
|
20240215,121000,14079900,79700,79700,79700,79700,0
|
|
20240215,120900,14079900,79700,79700,79700,79700,0
|
|
20240215,120800,14079900,79700,79700,79700,79700,0
|
|
20240215,120700,14079900,79700,79700,79700,79700,0
|
|
20240215,120600,14079900,79700,79700,79700,79700,0
|
|
20240215,120500,14079900,79700,79700,79700,79700,0
|
|
20240215,120400,14079900,79700,79700,79700,79700,0
|
|
20240215,120300,14079900,79700,79700,79700,79700,0
|
|
20240215,120200,14079900,79700,79700,79700,79700,1
|
|
20240215,120100,14000200,79700,79700,79700,79700,0
|
|
20240215,120000,14000200,79700,79700,79700,79700,0
|
|
20240215,115900,14000200,79700,79700,79700,79700,0
|
|
20240215,115800,14000200,79700,79700,79700,79700,0
|
|
20240215,115700,14000200,79700,79700,79700,79700,0
|
|
20240215,115600,14000200,79700,79700,79700,79700,0
|
|
20240215,115500,14000200,79700,79700,79700,79700,0
|
|
20240215,115400,14000200,79700,79700,79700,79700,0
|
|
20240215,115300,14000200,79700,79700,79700,79700,0
|
|
20240215,115200,14000200,79700,79700,79700,79700,0
|
|
20240215,115100,14000200,79700,79700,79700,79700,1
|
|
20240215,115000,13920500,79700,79700,79700,79700,0
|
|
20240215,114900,13920500,79700,79700,79700,79700,0
|
|
20240215,114800,13920500,79700,79700,79700,79700,0
|
|
20240215,114700,13920500,79700,79700,79700,79700,0
|
|
20240215,114600,13920500,79700,79700,79700,79700,1
|
|
20240215,114500,13840800,79800,79800,79800,79800,0
|
|
20240215,114400,13840800,79800,79800,79800,79800,0
|
|
20240215,114300,13840800,79800,79800,79800,79800,0
|
|
20240215,114200,13840800,79800,79800,79800,79800,0
|
|
20240215,114100,13840800,79800,79800,79800,79800,0
|
|
20240215,114000,13840800,79800,79800,79800,79800,0
|
|
20240215,113900,13840800,79800,79800,79800,79800,0
|
|
20240215,113800,13840800,79800,79800,79800,79800,0
|
|
20240215,113700,13840800,79800,79800,79800,79800,0
|
|
20240215,113600,13840800,79800,79800,79800,79800,0
|
|
20240215,113500,13840800,79800,79800,79800,79800,0
|
|
20240215,113400,13840800,79800,79800,79800,79800,0
|
|
20240215,113300,13840800,79800,79800,79800,79800,0
|
|
20240215,113200,13840800,79800,79800,79800,79800,0
|
|
20240215,113100,13840800,79800,79800,79800,79800,0
|
|
20240215,113000,13840800,79800,79800,79800,79800,0
|
|
20240215,112900,13840800,79800,79800,79800,79800,0
|
|
20240215,112800,13840800,79800,79800,79800,79800,0
|
|
20240215,112700,13840800,79800,79800,79800,79800,0
|
|
20240215,112600,13840800,79800,79800,79800,79800,0
|
|
20240215,112500,13840800,79800,79800,79800,79800,0
|
|
20240215,112400,13840800,79800,79800,79800,79800,0
|
|
20240215,112300,13840800,79800,79800,79800,79800,0
|
|
20240215,112200,13840800,79800,79800,79800,79800,0
|
|
20240215,112100,13840800,79800,79800,79800,79800,0
|
|
20240215,112000,13840800,79800,79800,79800,79800,0
|
|
20240215,111900,13840800,79800,79800,79800,79800,0
|
|
20240215,111800,13840800,79800,79800,79800,79800,0
|
|
20240215,111700,13840800,79800,79800,79800,79800,0
|
|
20240215,111600,13840800,79800,79800,79800,79800,0
|
|
20240215,111500,13840800,79800,79800,79800,79800,0
|
|
20240215,111400,13840800,79800,79800,79800,79800,0
|
|
20240215,111300,13840800,79800,79800,79800,79800,0
|
|
20240215,111200,13840800,79800,79800,79800,79800,0
|
|
20240215,111100,13840800,79800,79800,79800,79800,0
|
|
20240215,111000,13840800,79800,79800,79800,79800,0
|
|
20240215,110900,13840800,79800,79800,79800,79800,0
|
|
20240215,110800,13840800,79800,79800,79800,79800,0
|
|
20240215,110700,13840800,79800,79800,79800,79800,0
|
|
20240215,110600,13840800,79800,79800,79800,79800,0
|
|
20240215,110500,13840800,79800,79800,79800,79800,0
|
|
20240215,110400,13840800,79800,79800,79800,79800,0
|
|
20240215,110300,13840800,79800,79800,79800,79800,0
|
|
20240215,110200,13840800,79800,79800,79800,79800,0
|
|
20240215,110100,13840800,79800,79800,79800,79800,0
|
|
20240215,110000,13840800,79800,79800,79800,79800,0
|
|
20240215,105900,13840800,79800,79800,79800,79800,0
|
|
20240215,105800,13840800,79800,79800,79800,79800,0
|
|
20240215,105700,13840800,79800,79800,79800,79800,0
|
|
20240215,105600,13840800,79800,79800,79800,79800,0
|
|
20240215,105500,13840800,79800,79800,79800,79800,1
|
|
20240215,105400,13761000,79900,79900,79900,79900,0
|
|
20240215,105300,13761000,79900,79900,79900,79900,0
|
|
20240215,105200,13761000,79900,79900,79900,79900,0
|
|
20240215,105100,13761000,79900,79900,79900,79900,0
|
|
20240215,105000,13761000,79900,79900,79900,79900,0
|
|
20240215,104900,13761000,79900,79900,79900,79900,0
|
|
20240215,104800,13761000,79900,79900,79900,79900,0
|
|
20240215,104700,13761000,79900,79900,79900,79900,0
|
|
20240215,104600,13761000,79900,79900,79900,79900,0
|
|
20240215,104500,13761000,79900,79900,79900,79900,0
|
|
20240215,104400,13761000,79900,79900,79900,79900,0
|
|
20240215,104300,13761000,79900,79900,79900,79900,0
|
|
20240215,104200,13761000,79900,79900,79900,79900,0
|
|
20240215,104100,13761000,79900,79900,79900,79900,0
|
|
20240215,104000,13761000,79900,79900,79900,79900,0
|
|
20240215,103900,13761000,79900,79900,79900,79900,0
|
|
20240215,103800,13761000,79900,79900,79900,79900,0
|
|
20240215,103700,13761000,79900,79900,79900,79900,0
|
|
20240215,103600,13761000,79900,79900,79900,79900,0
|
|
20240215,103500,13761000,79900,79900,79900,79900,0
|
|
20240215,103400,13761000,79900,79900,79900,79900,0
|
|
20240215,103300,13761000,79900,79900,79900,79900,0
|
|
20240215,103200,13761000,79900,79900,79900,79900,0
|
|
20240215,103100,13761000,79900,79900,79900,79900,0
|
|
20240215,103000,13761000,79900,79900,79900,79900,0
|
|
20240215,102900,13761000,79900,79900,79900,79900,0
|
|
20240215,102800,13761000,79900,79900,79900,79900,0
|
|
20240215,102700,13761000,79900,79900,79900,79900,0
|
|
20240215,102600,13761000,79900,79900,79900,79900,0
|
|
20240215,102500,13761000,79900,79900,79900,79900,0
|
|
20240215,102400,13761000,79900,79900,79900,79900,0
|
|
20240215,102300,13761000,79900,79900,79900,79900,0
|
|
20240215,102200,13761000,79900,79900,79900,79900,0
|
|
20240215,102100,13761000,79900,79900,79900,79900,0
|
|
20240215,102000,13761000,79900,79900,79900,79900,0
|
|
20240215,101900,13761000,79900,79900,79900,79900,0
|
|
20240215,101800,13761000,79900,79900,79900,79900,0
|
|
20240215,101700,13761000,79900,79900,79900,79900,0
|
|
20240215,101600,13761000,79900,79900,79900,79900,0
|
|
20240215,101500,13761000,79900,79900,79900,79900,0
|
|
20240215,101400,13761000,79900,79900,79900,79900,0
|
|
20240215,101300,13761000,79900,79900,79900,79900,0
|
|
20240215,101200,13761000,79900,79900,79900,79900,0
|
|
20240215,101100,13761000,79900,79900,79900,79900,0
|
|
20240215,101000,13761000,79900,79900,79900,79900,0
|
|
20240215,100900,13761000,79900,79900,79900,79900,0
|
|
20240215,100800,13761000,79900,79900,79900,79900,0
|
|
20240215,100700,13761000,79900,79900,79900,79900,0
|
|
20240215,100600,13761000,79900,79900,79900,79900,0
|
|
20240215,100500,13761000,79900,79900,79900,79900,0
|
|
20240215,100400,13761000,79900,79900,79900,79900,0
|
|
20240215,100300,13761000,79900,79900,79900,79900,0
|
|
20240215,100200,13761000,79900,79900,79900,79900,0
|
|
20240215,100100,13761000,79900,79900,79900,79900,0
|
|
20240215,100000,13761000,79900,79900,79900,79900,1
|
|
20240215,095900,13681100,79000,79000,79000,79000,0
|
|
20240215,095800,13681100,79000,79000,79000,79000,0
|
|
20240215,095700,13681100,79000,79000,79000,79000,0
|
|
20240215,095600,13681100,79000,79000,79000,79000,0
|
|
20240215,095500,13681100,79000,79000,79000,79000,0
|
|
20240215,095400,13681100,79000,79000,79000,79000,0
|
|
20240215,095300,13681100,79000,79000,79000,79000,0
|
|
20240215,095200,13681100,79000,79000,79000,79000,0
|
|
20240215,095100,13681100,79000,79000,79000,79000,0
|
|
20240215,095000,13681100,79000,79000,79000,79000,0
|
|
20240215,094900,13681100,79000,79000,79000,79000,0
|
|
20240215,094800,13681100,79000,79000,79000,79000,0
|
|
20240215,094700,13681100,79000,79000,79000,79000,0
|
|
20240215,094600,13681100,79000,79000,79000,79000,0
|
|
20240215,094500,13681100,79000,79000,79000,79000,0
|
|
20240215,094400,13681100,79000,79000,79000,79000,0
|
|
20240215,094300,13681100,79000,79000,79000,79000,0
|
|
20240215,094200,13681100,79000,79000,79000,79000,0
|
|
20240215,094100,13681100,79000,79000,79000,79000,0
|
|
20240215,094000,13681100,79000,79000,79000,79000,0
|
|
20240215,093900,13681100,79000,79000,79000,79000,0
|
|
20240215,093800,13681100,79000,79000,79000,79000,0
|
|
20240215,093700,13681100,79000,79000,79000,79000,2
|
|
20240215,093600,13523100,78900,78900,78900,78900,0
|
|
20240215,093500,13523100,78900,78900,78900,78900,0
|
|
20240215,093400,13523100,78900,78900,78900,78900,0
|
|
20240215,093300,13523100,78900,78900,78900,78900,0
|
|
20240215,093200,13523100,78900,78900,78900,78900,0
|
|
20240215,093100,13523100,78900,78900,78900,78900,1
|
|
20240215,093000,13444200,80500,80500,80500,80500,0
|
|
20240215,092900,13444200,80500,80500,80500,80500,0
|
|
20240215,092800,13444200,80500,80500,80500,80500,0
|
|
20240215,092700,13444200,80500,80500,80500,80500,0
|
|
20240215,092600,13444200,80500,80500,80500,80500,0
|
|
20240215,092500,13444200,80500,80500,80500,80500,0
|
|
20240215,092400,13444200,80500,80500,80500,80500,0
|
|
20240215,092300,13444200,80500,80500,80500,80500,0
|
|
20240215,092200,13444200,80500,80500,80500,80500,0
|
|
20240215,092100,13444200,80500,80500,80500,80500,0
|
|
20240215,092000,13444200,80500,80500,80500,80500,0
|
|
20240215,091900,13444200,80500,80500,80500,80500,0
|
|
20240215,091800,13444200,80500,80500,80500,80500,0
|
|
20240215,091700,13444200,80500,80500,80500,80500,0
|
|
20240215,091600,13444200,80500,80500,80500,80500,0
|
|
20240215,091500,13444200,80500,80500,80500,80500,0
|
|
20240215,091400,13444200,80500,80500,80500,80500,0
|
|
20240215,091300,13444200,80500,80500,80500,80500,0
|
|
20240215,091200,13444200,80500,80500,80500,80500,0
|
|
20240215,091100,13444200,80500,80500,80500,80500,0
|
|
20240215,091000,13444200,80500,80500,80500,80500,0
|
|
20240215,090900,13444200,80500,80500,80500,80500,0
|
|
20240215,090800,13444200,80500,80500,80500,80500,0
|
|
20240215,090700,13444200,80500,79300,80500,79300,12
|
|
20240215,090600,12490300,79100,79100,79100,79100,0
|
|
20240215,090500,12490300,79100,79100,79100,79100,0
|
|
20240215,090400,12490300,79100,79100,79100,79100,0
|
|
20240215,090300,12490300,79100,79400,79400,79100,25
|
|
20240215,090200,10512100,81000,80800,81000,80800,30
|
|
20240215,090100,8085100,80900,80200,80900,80200,100
|
|
20240215,090000,0,79100,79100,79100,79100,0
|