671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,200800,16952000,79200,79200,79200,79200,35
|
|
20240216,200700,16952000,79200,79200,79200,79200,0
|
|
20240216,200600,16952000,79200,79200,79200,79200,0
|
|
20240216,200500,16952000,79200,79200,79200,79200,0
|
|
20240216,200400,16952000,79200,79200,79200,79200,0
|
|
20240216,200300,16952000,79200,79200,79200,79200,0
|
|
20240216,200200,16952000,79200,79200,79200,79200,0
|
|
20240216,200100,16952000,79200,79200,79200,79200,0
|
|
20240216,200000,16952000,79200,79200,79200,79200,0
|
|
20240216,195900,16952000,79200,79200,79200,79200,0
|
|
20240216,195800,16952000,79200,79200,79200,79200,0
|
|
20240216,195700,16952000,79200,79200,79200,79200,0
|
|
20240216,195600,16952000,79200,79200,79200,79200,0
|
|
20240216,195500,16952000,79200,79200,79200,79200,0
|
|
20240216,195400,16952000,79200,79200,79200,79200,0
|
|
20240216,195300,16952000,79200,79200,79200,79200,0
|
|
20240216,195200,16952000,79200,79200,79200,79200,0
|
|
20240216,195100,16952000,79200,79200,79200,79200,0
|
|
20240216,195000,16952000,79200,79200,79200,79200,0
|
|
20240216,194900,16952000,79200,79200,79200,79200,0
|
|
20240216,194800,16952000,79200,79200,79200,79200,0
|
|
20240216,194700,16952000,79200,79200,79200,79200,0
|
|
20240216,194600,16952000,79200,79200,79200,79200,0
|
|
20240216,194500,16952000,79200,79200,79200,79200,0
|
|
20240216,194400,16952000,79200,79200,79200,79200,0
|
|
20240216,194300,16952000,79200,79200,79200,79200,0
|
|
20240216,194200,16952000,79200,79200,79200,79200,0
|
|
20240216,194100,16952000,79200,79200,79200,79200,0
|
|
20240216,194000,16952000,79200,79200,79200,79200,0
|
|
20240216,193900,16952000,79200,79200,79200,79200,0
|
|
20240216,193800,16952000,79200,79200,79200,79200,35
|
|
20240216,193700,16952000,79200,79200,79200,79200,0
|
|
20240216,193600,16952000,79200,79200,79200,79200,0
|
|
20240216,193500,16952000,79200,79200,79200,79200,0
|
|
20240216,193400,16952000,79200,79200,79200,79200,0
|
|
20240216,193300,16952000,79200,79200,79200,79200,0
|
|
20240216,193200,16952000,79200,79200,79200,79200,0
|
|
20240216,193100,16952000,79200,79200,79200,79200,0
|
|
20240216,193000,16952000,79200,79200,79200,79200,0
|
|
20240216,192900,16952000,79200,79200,79200,79200,0
|
|
20240216,192800,16952000,79200,79200,79200,79200,0
|
|
20240216,192700,16952000,79200,79200,79200,79200,0
|
|
20240216,192600,16952000,79200,79200,79200,79200,0
|
|
20240216,192500,16952000,79200,79200,79200,79200,0
|
|
20240216,192400,16952000,79200,79200,79200,79200,0
|
|
20240216,192300,16952000,79200,79200,79200,79200,0
|
|
20240216,192200,16952000,79200,79200,79200,79200,0
|
|
20240216,192100,16952000,79200,79200,79200,79200,0
|
|
20240216,192000,16952000,79200,79200,79200,79200,0
|
|
20240216,191900,16952000,79200,79200,79200,79200,0
|
|
20240216,191800,16952000,79200,79200,79200,79200,0
|
|
20240216,191700,16952000,79200,79200,79200,79200,0
|
|
20240216,191600,16952000,79200,79200,79200,79200,0
|
|
20240216,191500,16952000,79200,79200,79200,79200,0
|
|
20240216,191400,16952000,79200,79200,79200,79200,0
|
|
20240216,191300,16952000,79200,79200,79200,79200,0
|
|
20240216,191200,16952000,79200,79200,79200,79200,0
|
|
20240216,191100,16952000,79200,79200,79200,79200,0
|
|
20240216,191000,16952000,79200,79200,79200,79200,0
|
|
20240216,190900,16952000,79200,79200,79200,79200,0
|
|
20240216,190800,16952000,79200,79200,79200,79200,35
|
|
20240216,190700,16952000,79200,79200,79200,79200,0
|
|
20240216,190600,16952000,79200,79200,79200,79200,0
|
|
20240216,190500,16952000,79200,79200,79200,79200,0
|
|
20240216,190400,16952000,79200,79200,79200,79200,0
|
|
20240216,190300,16952000,79200,79200,79200,79200,0
|
|
20240216,190200,16952000,79200,79200,79200,79200,0
|
|
20240216,190100,16952000,79200,79200,79200,79200,0
|
|
20240216,190000,16952000,79200,79200,79200,79200,0
|
|
20240216,185900,16952000,79200,79200,79200,79200,0
|
|
20240216,185800,16952000,79200,79200,79200,79200,0
|
|
20240216,185700,16952000,79200,79200,79200,79200,0
|
|
20240216,185600,16952000,79200,79200,79200,79200,0
|
|
20240216,185500,16952000,79200,79200,79200,79200,0
|
|
20240216,185400,16952000,79200,79200,79200,79200,0
|
|
20240216,185300,16952000,79200,79200,79200,79200,0
|
|
20240216,185200,16952000,79200,79200,79200,79200,0
|
|
20240216,185100,16952000,79200,79200,79200,79200,0
|
|
20240216,185000,16952000,79200,79200,79200,79200,0
|
|
20240216,184900,16952000,79200,79200,79200,79200,0
|
|
20240216,184800,16952000,79200,79200,79200,79200,0
|
|
20240216,184700,16952000,79200,79200,79200,79200,0
|
|
20240216,184600,16952000,79200,79200,79200,79200,0
|
|
20240216,184500,16952000,79200,79200,79200,79200,0
|
|
20240216,184400,16952000,79200,79200,79200,79200,0
|
|
20240216,184300,16952000,79200,79200,79200,79200,0
|
|
20240216,184200,16952000,79200,79200,79200,79200,0
|
|
20240216,184100,16952000,79200,79200,79200,79200,0
|
|
20240216,184000,16952000,79200,79200,79200,79200,0
|
|
20240216,183900,16952000,79200,79200,79200,79200,0
|
|
20240216,183800,16952000,79200,79200,79200,79200,35
|
|
20240216,183700,16952000,79200,79200,79200,79200,0
|
|
20240216,183600,16952000,79200,79200,79200,79200,0
|
|
20240216,183500,16952000,79200,79200,79200,79200,0
|
|
20240216,183400,16952000,79200,79200,79200,79200,0
|
|
20240216,183300,16952000,79200,79200,79200,79200,0
|
|
20240216,183200,16952000,79200,79200,79200,79200,0
|
|
20240216,183100,16952000,79200,79200,79200,79200,0
|
|
20240216,183000,16952000,79200,79200,79200,79200,0
|
|
20240216,182900,16952000,79200,79200,79200,79200,0
|
|
20240216,182800,16952000,79200,79200,79200,79200,0
|
|
20240216,182700,16952000,79200,79200,79200,79200,0
|
|
20240216,182600,16952000,79200,79200,79200,79200,0
|
|
20240216,182500,16952000,79200,79200,79200,79200,0
|
|
20240216,182400,16952000,79200,79200,79200,79200,0
|
|
20240216,182300,16952000,79200,79200,79200,79200,0
|
|
20240216,182200,16952000,79200,79200,79200,79200,0
|
|
20240216,182100,16952000,79200,79200,79200,79200,0
|
|
20240216,182000,16952000,79200,79200,79200,79200,0
|
|
20240216,181900,16952000,79200,79200,79200,79200,0
|
|
20240216,181800,16952000,79200,79200,79200,79200,0
|
|
20240216,181700,16952000,79200,79200,79200,79200,0
|
|
20240216,181600,16952000,79200,79200,79200,79200,0
|
|
20240216,181500,16952000,79200,79200,79200,79200,0
|
|
20240216,181400,16952000,79200,79200,79200,79200,0
|
|
20240216,181300,16952000,79200,79200,79200,79200,0
|
|
20240216,181200,16952000,79200,79200,79200,79200,0
|
|
20240216,181100,16952000,79200,79200,79200,79200,0
|
|
20240216,181000,16952000,79200,79200,79200,79200,0
|
|
20240216,180900,16952000,79200,79200,79200,79200,0
|
|
20240216,180800,16952000,79200,79200,79200,79200,35
|
|
20240216,180700,16952000,79200,79200,79200,79200,0
|
|
20240216,180600,16952000,79200,79200,79200,79200,0
|
|
20240216,180500,16952000,79200,79200,79200,79200,0
|
|
20240216,180400,16952000,79200,79200,79200,79200,0
|
|
20240216,180300,16952000,79200,79200,79200,79200,0
|
|
20240216,180200,16952000,79200,79200,79200,79200,0
|
|
20240216,180100,16952000,79200,79200,79200,79200,0
|
|
20240216,180000,16952000,79200,79200,79200,79200,0
|
|
20240216,175900,16952000,79200,79200,79200,79200,0
|
|
20240216,175800,16952000,79200,79200,79200,79200,0
|
|
20240216,175700,16952000,79200,79200,79200,79200,0
|
|
20240216,175600,16952000,79200,79200,79200,79200,0
|
|
20240216,175500,16952000,79200,79200,79200,79200,0
|
|
20240216,175400,16952000,79200,79200,79200,79200,0
|
|
20240216,175300,16952000,79200,79200,79200,79200,0
|
|
20240216,175200,16952000,79200,79200,79200,79200,0
|
|
20240216,175100,16952000,79200,79200,79200,79200,0
|
|
20240216,175000,16952000,79200,79200,79200,79200,0
|
|
20240216,174900,16952000,79200,79200,79200,79200,0
|
|
20240216,174800,16952000,79200,79200,79200,79200,0
|
|
20240216,174700,16952000,79200,79200,79200,79200,0
|
|
20240216,174600,16952000,79200,79200,79200,79200,0
|
|
20240216,174500,16952000,79200,79200,79200,79200,0
|
|
20240216,174400,16952000,79200,79200,79200,79200,0
|
|
20240216,174300,16952000,79200,79200,79200,79200,0
|
|
20240216,174200,16952000,79200,79200,79200,79200,0
|
|
20240216,174100,16952000,79200,79200,79200,79200,0
|
|
20240216,174000,16952000,79200,79200,79200,79200,0
|
|
20240216,173900,16952000,79200,79200,79200,79200,0
|
|
20240216,173800,16952000,79200,79200,79200,79200,35
|
|
20240216,173700,16952000,79200,79200,79200,79200,0
|
|
20240216,173600,16952000,79200,79200,79200,79200,0
|
|
20240216,173500,16952000,79200,79200,79200,79200,0
|
|
20240216,173400,16952000,79200,79200,79200,79200,0
|
|
20240216,173300,16952000,79200,79200,79200,79200,0
|
|
20240216,173200,16952000,79200,79200,79200,79200,0
|
|
20240216,173100,16952000,79200,79200,79200,79200,0
|
|
20240216,173000,16952000,79200,79200,79200,79200,0
|
|
20240216,172900,16952000,79200,79200,79200,79200,0
|
|
20240216,172800,16952000,79200,79200,79200,79200,0
|
|
20240216,172700,16952000,79200,79200,79200,79200,0
|
|
20240216,172600,16952000,79200,79200,79200,79200,0
|
|
20240216,172500,16952000,79200,79200,79200,79200,0
|
|
20240216,172400,16952000,79200,79200,79200,79200,0
|
|
20240216,172300,16952000,79200,79200,79200,79200,0
|
|
20240216,172200,16952000,79200,79200,79200,79200,0
|
|
20240216,172100,16952000,79200,79200,79200,79200,0
|
|
20240216,172000,16952000,79200,79200,79200,79200,0
|
|
20240216,171900,16952000,79200,79200,79200,79200,0
|
|
20240216,171800,16952000,79200,79200,79200,79200,0
|
|
20240216,171700,16952000,79200,79200,79200,79200,0
|
|
20240216,171600,16952000,79200,79200,79200,79200,0
|
|
20240216,171500,16952000,79200,79200,79200,79200,0
|
|
20240216,171400,16952000,79200,79200,79200,79200,0
|
|
20240216,171300,16952000,79200,79200,79200,79200,0
|
|
20240216,171200,16952000,79200,79200,79200,79200,0
|
|
20240216,171100,16952000,79200,79200,79200,79200,0
|
|
20240216,171000,16952000,79200,79200,79200,79200,0
|
|
20240216,170900,16952000,79200,79200,79200,79200,0
|
|
20240216,170800,16952000,79200,79200,79200,79200,35
|
|
20240216,170700,16952000,79200,79200,79200,79200,0
|
|
20240216,170600,16952000,79200,79200,79200,79200,0
|
|
20240216,170500,16952000,79200,79200,79200,79200,0
|
|
20240216,170400,16952000,79200,79200,79200,79200,0
|
|
20240216,170300,16952000,79200,79200,79200,79200,0
|
|
20240216,170200,16952000,79200,79200,79200,79200,0
|
|
20240216,170100,16952000,79200,79200,79200,79200,0
|
|
20240216,170000,16952000,79200,79200,79200,79200,0
|
|
20240216,165900,16952000,79200,79200,79200,79200,0
|
|
20240216,165800,16952000,79200,79200,79200,79200,0
|
|
20240216,165700,16952000,79200,79200,79200,79200,0
|
|
20240216,165600,16952000,79200,79200,79200,79200,0
|
|
20240216,165500,16952000,79200,79200,79200,79200,0
|
|
20240216,165400,16952000,79200,79200,79200,79200,0
|
|
20240216,165300,16952000,79200,79200,79200,79200,0
|
|
20240216,165200,16952000,79200,79200,79200,79200,0
|
|
20240216,165100,16952000,79200,79200,79200,79200,0
|
|
20240216,165000,16952000,79200,79200,79200,79200,0
|
|
20240216,164900,16952000,79200,79200,79200,79200,0
|
|
20240216,164800,16952000,79200,79200,79200,79200,0
|
|
20240216,164700,16952000,79200,79200,79200,79200,0
|
|
20240216,164600,16952000,79200,79200,79200,79200,0
|
|
20240216,164500,16952000,79200,79200,79200,79200,0
|
|
20240216,164400,16952000,79200,79200,79200,79200,0
|
|
20240216,164300,16952000,79200,79200,79200,79200,0
|
|
20240216,164200,16952000,79200,79200,79200,79200,0
|
|
20240216,164100,16952000,79200,79200,79200,79200,0
|
|
20240216,164000,16952000,79200,79200,79200,79200,0
|
|
20240216,163900,16952000,79200,79200,79200,79200,0
|
|
20240216,163800,16952000,79200,79200,79200,79200,35
|
|
20240216,163700,16952000,79200,79200,79200,79200,0
|
|
20240216,163600,16952000,79200,79200,79200,79200,0
|
|
20240216,163500,16952000,79200,79200,79200,79200,0
|
|
20240216,163400,16952000,79200,79200,79200,79200,0
|
|
20240216,163300,16952000,79200,79200,79200,79200,0
|
|
20240216,163200,16952000,79200,79200,79200,79200,0
|
|
20240216,163100,16952000,79200,79200,79200,79200,0
|
|
20240216,163000,16952000,79200,79200,79200,79200,0
|
|
20240216,162900,16952000,79200,79200,79200,79200,0
|
|
20240216,162800,16952000,79200,79200,79200,79200,0
|
|
20240216,162700,16952000,79200,79200,79200,79200,0
|
|
20240216,162600,16952000,79200,79200,79200,79200,0
|
|
20240216,162500,16952000,79200,79200,79200,79200,0
|
|
20240216,162400,16952000,79200,79200,79200,79200,0
|
|
20240216,162300,16952000,79200,79200,79200,79200,0
|
|
20240216,162200,16952000,79200,79200,79200,79200,0
|
|
20240216,162100,16952000,79200,79200,79200,79200,0
|
|
20240216,162000,16952000,79200,79200,79200,79200,0
|
|
20240216,161900,16952000,79200,79200,79200,79200,0
|
|
20240216,161800,16952000,79200,79200,79200,79200,0
|
|
20240216,161700,16952000,79200,79200,79200,79200,0
|
|
20240216,161600,16952000,79200,79200,79200,79200,0
|
|
20240216,161500,16952000,79200,79200,79200,79200,0
|
|
20240216,161400,16952000,79200,79200,79200,79200,0
|
|
20240216,161300,16952000,79200,79200,79200,79200,0
|
|
20240216,161200,16952000,79200,79200,79200,79200,0
|
|
20240216,161100,16952000,79200,79200,79200,79200,0
|
|
20240216,161000,16952000,79200,79200,79200,79200,0
|
|
20240216,160900,16952000,79200,79200,79200,79200,0
|
|
20240216,160800,16952000,79200,79200,79200,79200,35
|
|
20240216,160700,16952000,79200,79200,79200,79200,0
|
|
20240216,160600,16952000,79200,79200,79200,79200,0
|
|
20240216,160500,16952000,79200,79200,79200,79200,0
|
|
20240216,160400,16952000,79200,79200,79200,79200,0
|
|
20240216,160300,16952000,79200,79200,79200,79200,0
|
|
20240216,160200,16952000,79200,79200,79200,79200,0
|
|
20240216,160100,16952000,79200,79200,79200,79200,0
|
|
20240216,160000,16952000,79200,79200,79200,79200,0
|
|
20240216,155900,16952000,79200,79200,79200,79200,0
|
|
20240216,155800,16952000,79200,79200,79200,79200,0
|
|
20240216,155700,16952000,79200,79200,79200,79200,0
|
|
20240216,155600,16952000,79200,79200,79200,79200,0
|
|
20240216,155500,16952000,79200,79200,79200,79200,0
|
|
20240216,155400,16952000,79200,79200,79200,79200,0
|
|
20240216,155300,16952000,79200,79200,79200,79200,0
|
|
20240216,155200,16952000,79200,79200,79200,79200,0
|
|
20240216,155100,16952000,79200,79200,79200,79200,0
|
|
20240216,155000,16952000,79200,79200,79200,79200,0
|
|
20240216,154900,16952000,79200,79200,79200,79200,0
|
|
20240216,154800,16952000,79200,79200,79200,79200,0
|
|
20240216,154700,16952000,79200,79200,79200,79200,0
|
|
20240216,154600,16952000,79200,79200,79200,79200,0
|
|
20240216,154500,16952000,79200,79200,79200,79200,0
|
|
20240216,154400,16952000,79200,79200,79200,79200,0
|
|
20240216,154300,16952000,79200,79200,79200,79200,0
|
|
20240216,154200,16952000,79200,79200,79200,79200,0
|
|
20240216,154100,16952000,79200,79200,79200,79200,0
|
|
20240216,154000,16952000,79200,79200,79200,79200,0
|
|
20240216,153900,16952000,79200,79200,79200,79200,0
|
|
20240216,153800,16952000,79200,79200,79200,79200,35
|
|
20240216,153700,16952000,79200,79200,79200,79200,0
|
|
20240216,153600,16952000,79200,79200,79200,79200,0
|
|
20240216,153500,16952000,79200,79200,79200,79200,0
|
|
20240216,153400,16952000,79200,79200,79200,79200,0
|
|
20240216,153300,16952000,79200,79200,79200,79200,0
|
|
20240216,153200,16952000,79200,79200,79200,79200,0
|
|
20240216,153100,16952000,79200,79200,79200,79200,0
|
|
20240216,153000,16952000,79200,79200,79200,79200,35
|
|
20240216,152900,14180000,79800,79800,79800,79800,0
|
|
20240216,152800,14180000,79800,79800,79800,79800,0
|
|
20240216,152700,14180000,79800,79800,79800,79800,0
|
|
20240216,152600,14180000,79800,79800,79800,79800,0
|
|
20240216,152500,14180000,79800,79800,79800,79800,0
|
|
20240216,152400,14180000,79800,79800,79800,79800,0
|
|
20240216,152300,14180000,79800,79800,79800,79800,0
|
|
20240216,152200,14180000,79800,79800,79800,79800,0
|
|
20240216,152100,14180000,79800,79800,79800,79800,0
|
|
20240216,152000,14180000,79800,79800,79800,79800,0
|
|
20240216,151900,14180000,79800,79500,79800,79500,4
|
|
20240216,151800,13861100,79600,79600,79600,79600,1
|
|
20240216,151700,13781500,79000,79000,79000,79000,1
|
|
20240216,151600,13702500,79000,79000,79000,79000,0
|
|
20240216,151500,13702500,79000,79000,79000,79000,0
|
|
20240216,151400,13702500,79000,79000,79000,79000,0
|
|
20240216,151300,13702500,79000,79000,79000,79000,1
|
|
20240216,151200,13623500,79000,79000,79000,79000,1
|
|
20240216,151100,13544500,79800,79800,79800,79800,0
|
|
20240216,151000,13544500,79800,79800,79800,79800,1
|
|
20240216,150900,13464700,79000,79000,79000,79000,1
|
|
20240216,150800,13385700,79000,79800,79800,79000,2
|
|
20240216,150700,13226900,79000,79000,79000,79000,0
|
|
20240216,150600,13226900,79000,79000,79000,79000,1
|
|
20240216,150500,13147900,79100,79100,79100,79100,0
|
|
20240216,150400,13147900,79100,79100,79100,79100,1
|
|
20240216,150300,13068800,79100,79100,79100,79100,0
|
|
20240216,150200,13068800,79100,79100,79100,79100,1
|
|
20240216,150100,12989700,79100,79100,79100,79100,0
|
|
20240216,150000,12989700,79100,79100,79100,79100,1
|
|
20240216,145900,12910600,79000,79000,79000,79000,0
|
|
20240216,145800,12910600,79000,79000,79000,79000,1
|
|
20240216,145700,12831600,79100,79100,79100,79100,0
|
|
20240216,145600,12831600,79100,79100,79100,79100,1
|
|
20240216,145500,12752500,79100,79100,79100,79100,0
|
|
20240216,145400,12752500,79100,79100,79100,79100,1
|
|
20240216,145300,12673400,79200,79200,79200,79200,0
|
|
20240216,145200,12673400,79200,79200,79200,79200,1
|
|
20240216,145100,12594200,79200,79200,79200,79200,0
|
|
20240216,145000,12594200,79200,79200,79200,79200,1
|
|
20240216,144900,12515000,79300,79300,79300,79300,0
|
|
20240216,144800,12515000,79300,79300,79300,79300,1
|
|
20240216,144700,12435700,79400,79400,79400,79400,0
|
|
20240216,144600,12435700,79400,79400,79400,79400,1
|
|
20240216,144500,12356300,79900,79900,79900,79900,0
|
|
20240216,144400,12356300,79900,79900,79900,79900,0
|
|
20240216,144300,12356300,79900,79900,79900,79900,0
|
|
20240216,144200,12356300,79900,79900,79900,79900,0
|
|
20240216,144100,12356300,79900,79900,79900,79900,0
|
|
20240216,144000,12356300,79900,79900,79900,79900,0
|
|
20240216,143900,12356300,79900,79900,79900,79900,0
|
|
20240216,143800,12356300,79900,79900,79900,79900,0
|
|
20240216,143700,12356300,79900,79900,79900,79900,0
|
|
20240216,143600,12356300,79900,79900,79900,79900,0
|
|
20240216,143500,12356300,79900,79900,79900,79900,0
|
|
20240216,143400,12356300,79900,79900,79900,79900,0
|
|
20240216,143300,12356300,79900,79900,79900,79900,0
|
|
20240216,143200,12356300,79900,79900,79900,79900,0
|
|
20240216,143100,12356300,79900,79900,79900,79900,0
|
|
20240216,143000,12356300,79900,79900,79900,79900,0
|
|
20240216,142900,12356300,79900,79900,79900,79900,0
|
|
20240216,142800,12356300,79900,79900,79900,79900,0
|
|
20240216,142700,12356300,79900,79900,79900,79900,0
|
|
20240216,142600,12356300,79900,79900,79900,79900,0
|
|
20240216,142500,12356300,79900,79900,79900,79900,0
|
|
20240216,142400,12356300,79900,79900,79900,79900,0
|
|
20240216,142300,12356300,79900,79900,79900,79900,0
|
|
20240216,142200,12356300,79900,79900,79900,79900,0
|
|
20240216,142100,12356300,79900,79900,79900,79900,0
|
|
20240216,142000,12356300,79900,79900,79900,79900,0
|
|
20240216,141900,12356300,79900,79900,79900,79900,0
|
|
20240216,141800,12356300,79900,79900,79900,79900,0
|
|
20240216,141700,12356300,79900,79900,79900,79900,0
|
|
20240216,141600,12356300,79900,79900,79900,79900,0
|
|
20240216,141500,12356300,79900,79900,79900,79900,0
|
|
20240216,141400,12356300,79900,79900,79900,79900,0
|
|
20240216,141300,12356300,79900,79900,79900,79900,0
|
|
20240216,141200,12356300,79900,79900,79900,79900,0
|
|
20240216,141100,12356300,79900,79900,79900,79900,0
|
|
20240216,141000,12356300,79900,79900,79900,79900,0
|
|
20240216,140900,12356300,79900,79900,79900,79900,0
|
|
20240216,140800,12356300,79900,79900,79900,79900,0
|
|
20240216,140700,12356300,79900,79900,79900,79900,0
|
|
20240216,140600,12356300,79900,79900,79900,79900,0
|
|
20240216,140500,12356300,79900,79900,79900,79900,0
|
|
20240216,140400,12356300,79900,79900,79900,79900,0
|
|
20240216,140300,12356300,79900,79900,79900,79900,0
|
|
20240216,140200,12356300,79900,79900,79900,79900,0
|
|
20240216,140100,12356300,79900,79900,79900,79900,0
|
|
20240216,140000,12356300,79900,79900,79900,79900,0
|
|
20240216,135900,12356300,79900,79900,79900,79900,0
|
|
20240216,135800,12356300,79900,79900,79900,79900,0
|
|
20240216,135700,12356300,79900,79900,79900,79900,0
|
|
20240216,135600,12356300,79900,79900,79900,79900,0
|
|
20240216,135500,12356300,79900,79900,79900,79900,0
|
|
20240216,135400,12356300,79900,79900,79900,79900,5
|
|
20240216,135300,11956800,79900,79900,79900,79900,0
|
|
20240216,135200,11956800,79900,79900,79900,79900,0
|
|
20240216,135100,11956800,79900,79900,79900,79900,0
|
|
20240216,135000,11956800,79900,79900,79900,79900,0
|
|
20240216,134900,11956800,79900,79900,79900,79900,0
|
|
20240216,134800,11956800,79900,79900,79900,79900,0
|
|
20240216,134700,11956800,79900,79900,79900,79900,0
|
|
20240216,134600,11956800,79900,79900,79900,79900,0
|
|
20240216,134500,11956800,79900,79900,79900,79900,0
|
|
20240216,134400,11956800,79900,79900,79900,79900,0
|
|
20240216,134300,11956800,79900,79900,79900,79900,0
|
|
20240216,134200,11956800,79900,79900,79900,79900,0
|
|
20240216,134100,11956800,79900,79900,79900,79900,0
|
|
20240216,134000,11956800,79900,79900,79900,79900,0
|
|
20240216,133900,11956800,79900,79900,79900,79900,0
|
|
20240216,133800,11956800,79900,79900,79900,79900,0
|
|
20240216,133700,11956800,79900,79900,79900,79900,0
|
|
20240216,133600,11956800,79900,79900,79900,79900,0
|
|
20240216,133500,11956800,79900,79900,79900,79900,0
|
|
20240216,133400,11956800,79900,79900,79900,79900,0
|
|
20240216,133300,11956800,79900,79900,79900,79900,0
|
|
20240216,133200,11956800,79900,79900,79900,79900,0
|
|
20240216,133100,11956800,79900,79900,79900,79900,0
|
|
20240216,133000,11956800,79900,79900,79900,79900,0
|
|
20240216,132900,11956800,79900,79900,79900,79900,0
|
|
20240216,132800,11956800,79900,79900,79900,79900,0
|
|
20240216,132700,11956800,79900,79900,79900,79900,0
|
|
20240216,132600,11956800,79900,79900,79900,79900,0
|
|
20240216,132500,11956800,79900,79900,79900,79900,0
|
|
20240216,132400,11956800,79900,79900,79900,79900,0
|
|
20240216,132300,11956800,79900,79900,79900,79900,0
|
|
20240216,132200,11956800,79900,79900,79900,79900,0
|
|
20240216,132100,11956800,79900,79900,79900,79900,0
|
|
20240216,132000,11956800,79900,79900,79900,79900,0
|
|
20240216,131900,11956800,79900,79900,79900,79900,0
|
|
20240216,131800,11956800,79900,79900,79900,79900,5
|
|
20240216,131700,11557300,79900,79900,79900,79900,0
|
|
20240216,131600,11557300,79900,79900,79900,79900,0
|
|
20240216,131500,11557300,79900,79900,79900,79900,0
|
|
20240216,131400,11557300,79900,79900,79900,79900,0
|
|
20240216,131300,11557300,79900,79900,79900,79900,0
|
|
20240216,131200,11557300,79900,79900,79900,79900,0
|
|
20240216,131100,11557300,79900,79900,79900,79900,0
|
|
20240216,131000,11557300,79900,79900,79900,79900,0
|
|
20240216,130900,11557300,79900,79900,79900,79900,0
|
|
20240216,130800,11557300,79900,79900,79900,79900,0
|
|
20240216,130700,11557300,79900,79900,79900,79900,0
|
|
20240216,130600,11557300,79900,79900,79900,79900,0
|
|
20240216,130500,11557300,79900,79900,79900,79900,0
|
|
20240216,130400,11557300,79900,79900,79900,79900,0
|
|
20240216,130300,11557300,79900,79900,79900,79900,0
|
|
20240216,130200,11557300,79900,79900,79900,79900,0
|
|
20240216,130100,11557300,79900,79900,79900,79900,0
|
|
20240216,130000,11557300,79900,79900,79900,79900,0
|
|
20240216,125900,11557300,79900,79900,79900,79900,0
|
|
20240216,125800,11557300,79900,79900,79900,79900,0
|
|
20240216,125700,11557300,79900,79900,79900,79900,0
|
|
20240216,125600,11557300,79900,79900,79900,79900,0
|
|
20240216,125500,11557300,79900,79900,79900,79900,0
|
|
20240216,125400,11557300,79900,79900,79900,79900,0
|
|
20240216,125300,11557300,79900,79900,79900,79900,0
|
|
20240216,125200,11557300,79900,79900,79900,79900,0
|
|
20240216,125100,11557300,79900,79900,79900,79900,0
|
|
20240216,125000,11557300,79900,79900,79900,79900,0
|
|
20240216,124900,11557300,79900,79900,79900,79900,0
|
|
20240216,124800,11557300,79900,79900,79900,79900,0
|
|
20240216,124700,11557300,79900,79900,79900,79900,0
|
|
20240216,124600,11557300,79900,79900,79900,79900,0
|
|
20240216,124500,11557300,79900,79900,79900,79900,0
|
|
20240216,124400,11557300,79900,79900,79900,79900,0
|
|
20240216,124300,11557300,79900,79900,79900,79900,0
|
|
20240216,124200,11557300,79900,79900,79900,79900,0
|
|
20240216,124100,11557300,79900,79900,79900,79900,0
|
|
20240216,124000,11557300,79900,79900,79900,79900,0
|
|
20240216,123900,11557300,79900,79900,79900,79900,0
|
|
20240216,123800,11557300,79900,79900,79900,79900,0
|
|
20240216,123700,11557300,79900,79900,79900,79900,0
|
|
20240216,123600,11557300,79900,79900,79900,79900,0
|
|
20240216,123500,11557300,79900,79900,79900,79900,0
|
|
20240216,123400,11557300,79900,79900,79900,79900,0
|
|
20240216,123300,11557300,79900,79900,79900,79900,0
|
|
20240216,123200,11557300,79900,79900,79900,79900,0
|
|
20240216,123100,11557300,79900,79900,79900,79900,0
|
|
20240216,123000,11557300,79900,79900,79900,79900,0
|
|
20240216,122900,11557300,79900,79900,79900,79900,0
|
|
20240216,122800,11557300,79900,79900,79900,79900,0
|
|
20240216,122700,11557300,79900,79900,79900,79900,0
|
|
20240216,122600,11557300,79900,79900,79900,79900,0
|
|
20240216,122500,11557300,79900,79900,79900,79900,0
|
|
20240216,122400,11557300,79900,79900,79900,79900,0
|
|
20240216,122300,11557300,79900,79900,79900,79900,0
|
|
20240216,122200,11557300,79900,79900,79900,79900,0
|
|
20240216,122100,11557300,79900,79900,79900,79900,0
|
|
20240216,122000,11557300,79900,79900,79900,79900,0
|
|
20240216,121900,11557300,79900,79900,79900,79900,0
|
|
20240216,121800,11557300,79900,79900,79900,79900,0
|
|
20240216,121700,11557300,79900,79900,79900,79900,0
|
|
20240216,121600,11557300,79900,79900,79900,79900,0
|
|
20240216,121500,11557300,79900,79900,79900,79900,0
|
|
20240216,121400,11557300,79900,79900,79900,79900,0
|
|
20240216,121300,11557300,79900,79900,79900,79900,0
|
|
20240216,121200,11557300,79900,79900,79900,79900,0
|
|
20240216,121100,11557300,79900,79900,79900,79900,0
|
|
20240216,121000,11557300,79900,79900,79900,79900,0
|
|
20240216,120900,11557300,79900,79900,79900,79900,0
|
|
20240216,120800,11557300,79900,79900,79900,79900,0
|
|
20240216,120700,11557300,79900,79900,79900,79900,0
|
|
20240216,120600,11557300,79900,79900,79900,79900,0
|
|
20240216,120500,11557300,79900,79900,79900,79900,0
|
|
20240216,120400,11557300,79900,79900,79900,79900,0
|
|
20240216,120300,11557300,79900,79900,79900,79900,0
|
|
20240216,120200,11557300,79900,79900,79900,79900,0
|
|
20240216,120100,11557300,79900,79900,79900,79900,0
|
|
20240216,120000,11557300,79900,79900,79900,79900,0
|
|
20240216,115900,11557300,79900,79900,79900,79900,0
|
|
20240216,115800,11557300,79900,79900,79900,79900,0
|
|
20240216,115700,11557300,79900,79900,79900,79900,0
|
|
20240216,115600,11557300,79900,79900,79900,79900,5
|
|
20240216,115500,11157800,79900,79900,79900,79900,6
|
|
20240216,115400,10678400,79900,79900,79900,79900,0
|
|
20240216,115300,10678400,79900,79900,79900,79900,0
|
|
20240216,115200,10678400,79900,79900,79900,79900,0
|
|
20240216,115100,10678400,79900,79900,79900,79900,0
|
|
20240216,115000,10678400,79900,79900,79900,79900,0
|
|
20240216,114900,10678400,79900,79900,79900,79900,0
|
|
20240216,114800,10678400,79900,79900,79900,79900,2
|
|
20240216,114700,10518600,79900,79900,79900,79900,0
|
|
20240216,114600,10518600,79900,79900,79900,79900,0
|
|
20240216,114500,10518600,79900,79900,79900,79900,0
|
|
20240216,114400,10518600,79900,79900,79900,79900,0
|
|
20240216,114300,10518600,79900,79900,79900,79900,0
|
|
20240216,114200,10518600,79900,79900,79900,79900,0
|
|
20240216,114100,10518600,79900,79900,79900,79900,0
|
|
20240216,114000,10518600,79900,79900,79900,79900,0
|
|
20240216,113900,10518600,79900,79900,79900,79900,0
|
|
20240216,113800,10518600,79900,79900,79900,79900,0
|
|
20240216,113700,10518600,79900,79900,79900,79900,0
|
|
20240216,113600,10518600,79900,79900,79900,79900,0
|
|
20240216,113500,10518600,79900,79900,79900,79900,0
|
|
20240216,113400,10518600,79900,79900,79900,79900,0
|
|
20240216,113300,10518600,79900,79900,79900,79900,0
|
|
20240216,113200,10518600,79900,79900,79900,79900,0
|
|
20240216,113100,10518600,79900,79900,79900,79900,0
|
|
20240216,113000,10518600,79900,79900,79900,79900,0
|
|
20240216,112900,10518600,79900,79900,79900,79900,0
|
|
20240216,112800,10518600,79900,79900,79900,79900,0
|
|
20240216,112700,10518600,79900,79900,79900,79900,0
|
|
20240216,112600,10518600,79900,79900,79900,79900,0
|
|
20240216,112500,10518600,79900,79900,79900,79900,0
|
|
20240216,112400,10518600,79900,79900,79900,79900,0
|
|
20240216,112300,10518600,79900,79900,79900,79900,12
|
|
20240216,112200,9559800,79900,79900,79900,79900,0
|
|
20240216,112100,9559800,79900,79900,79900,79900,0
|
|
20240216,112000,9559800,79900,79900,79900,79900,0
|
|
20240216,111900,9559800,79900,79900,79900,79900,0
|
|
20240216,111800,9559800,79900,79900,79900,79900,0
|
|
20240216,111700,9559800,79900,79900,79900,79900,0
|
|
20240216,111600,9559800,79900,79900,79900,79900,0
|
|
20240216,111500,9559800,79900,79900,79900,79900,0
|
|
20240216,111400,9559800,79900,79900,79900,79900,0
|
|
20240216,111300,9559800,79900,79900,79900,79900,0
|
|
20240216,111200,9559800,79900,79900,79900,79900,0
|
|
20240216,111100,9559800,79900,79900,79900,79900,0
|
|
20240216,111000,9559800,79900,79900,79900,79900,0
|
|
20240216,110900,9559800,79900,79900,79900,79900,0
|
|
20240216,110800,9559800,79900,79900,79900,79900,0
|
|
20240216,110700,9559800,79900,79900,79900,79900,0
|
|
20240216,110600,9559800,79900,79900,79900,79900,0
|
|
20240216,110500,9559800,79900,79900,79900,79900,0
|
|
20240216,110400,9559800,79900,79900,79900,79900,0
|
|
20240216,110300,9559800,79900,79900,79900,79900,0
|
|
20240216,110200,9559800,79900,79900,79900,79900,0
|
|
20240216,110100,9559800,79900,79900,79900,79900,0
|
|
20240216,110000,9559800,79900,79900,79900,79900,0
|
|
20240216,105900,9559800,79900,79900,79900,79900,0
|
|
20240216,105800,9559800,79900,79900,79900,79900,0
|
|
20240216,105700,9559800,79900,79900,79900,79900,0
|
|
20240216,105600,9559800,79900,79900,79900,79900,0
|
|
20240216,105500,9559800,79900,79900,79900,79900,0
|
|
20240216,105400,9559800,79900,79900,79900,79900,0
|
|
20240216,105300,9559800,79900,79900,79900,79900,0
|
|
20240216,105200,9559800,79900,79900,79900,79900,0
|
|
20240216,105100,9559800,79900,79900,79900,79900,20
|
|
20240216,105000,7961800,79200,79200,79200,79200,0
|
|
20240216,104900,7961800,79200,79200,79200,79200,0
|
|
20240216,104800,7961800,79200,79200,79200,79200,0
|
|
20240216,104700,7961800,79200,79200,79200,79200,0
|
|
20240216,104600,7961800,79200,79200,79200,79200,1
|
|
20240216,104500,7882600,79900,79900,79900,79900,0
|
|
20240216,104400,7882600,79900,79900,79900,79900,0
|
|
20240216,104300,7882600,79900,79900,79900,79900,0
|
|
20240216,104200,7882600,79900,79900,79900,79900,0
|
|
20240216,104100,7882600,79900,79900,79900,79900,0
|
|
20240216,104000,7882600,79900,79900,79900,79900,0
|
|
20240216,103900,7882600,79900,79900,79900,79900,0
|
|
20240216,103800,7882600,79900,79900,79900,79900,0
|
|
20240216,103700,7882600,79900,79900,79900,79900,0
|
|
20240216,103600,7882600,79900,79900,79900,79900,0
|
|
20240216,103500,7882600,79900,79900,79900,79900,0
|
|
20240216,103400,7882600,79900,79900,79900,79900,0
|
|
20240216,103300,7882600,79900,79600,79900,79600,7
|
|
20240216,103200,7324800,79600,79600,79600,79600,1
|
|
20240216,103100,7245200,79500,79500,79500,79500,0
|
|
20240216,103000,7245200,79500,79500,79500,79500,0
|
|
20240216,102900,7245200,79500,79500,79500,79500,0
|
|
20240216,102800,7245200,79500,79500,79500,79500,0
|
|
20240216,102700,7245200,79500,79500,79500,79500,0
|
|
20240216,102600,7245200,79500,79500,79500,79500,0
|
|
20240216,102500,7245200,79500,79500,79500,79500,0
|
|
20240216,102400,7245200,79500,79500,79500,79500,0
|
|
20240216,102300,7245200,79500,79500,79500,79500,1
|
|
20240216,102200,7165700,80000,80000,80000,80000,0
|
|
20240216,102100,7165700,80000,80000,80000,80000,0
|
|
20240216,102000,7165700,80000,80000,80000,80000,0
|
|
20240216,101900,7165700,80000,80000,80000,80000,0
|
|
20240216,101800,7165700,80000,80000,80000,80000,0
|
|
20240216,101700,7165700,80000,80000,80000,80000,0
|
|
20240216,101600,7165700,80000,80000,80000,80000,0
|
|
20240216,101500,7165700,80000,80000,80000,80000,0
|
|
20240216,101400,7165700,80000,80000,80000,80000,0
|
|
20240216,101300,7165700,80000,80000,80000,80000,0
|
|
20240216,101200,7165700,80000,80000,80000,80000,0
|
|
20240216,101100,7165700,80000,80000,80000,80000,0
|
|
20240216,101000,7165700,80000,80000,80000,80000,0
|
|
20240216,100900,7165700,80000,80000,80000,80000,0
|
|
20240216,100800,7165700,80000,80000,80000,80000,0
|
|
20240216,100700,7165700,80000,80000,80000,80000,0
|
|
20240216,100600,7165700,80000,80000,80000,80000,0
|
|
20240216,100500,7165700,80000,80000,80000,80000,1
|
|
20240216,100400,7085700,79000,79000,79000,79000,0
|
|
20240216,100300,7085700,79000,79000,79000,79000,1
|
|
20240216,100200,7006700,79000,79000,79000,79000,0
|
|
20240216,100100,7006700,79000,79000,79000,79000,0
|
|
20240216,100000,7006700,79000,79000,79000,79000,1
|
|
20240216,095900,6927700,80700,80700,80700,80700,0
|
|
20240216,095800,6927700,80700,80700,80700,80700,0
|
|
20240216,095700,6927700,80700,80700,80700,80700,0
|
|
20240216,095600,6927700,80700,80700,80700,80700,0
|
|
20240216,095500,6927700,80700,80700,80700,80700,0
|
|
20240216,095400,6927700,80700,80700,80700,80700,0
|
|
20240216,095300,6927700,80700,80700,80700,80700,0
|
|
20240216,095200,6927700,80700,80700,80700,80700,0
|
|
20240216,095100,6927700,80700,80700,80700,80700,0
|
|
20240216,095000,6927700,80700,80700,80700,80700,0
|
|
20240216,094900,6927700,80700,80700,80700,80700,0
|
|
20240216,094800,6927700,80700,80700,80700,80700,0
|
|
20240216,094700,6927700,80700,80700,80700,80700,0
|
|
20240216,094600,6927700,80700,80700,80700,80700,0
|
|
20240216,094500,6927700,80700,80700,80700,80700,0
|
|
20240216,094400,6927700,80700,80700,80700,80700,0
|
|
20240216,094300,6927700,80700,80700,80700,80700,0
|
|
20240216,094200,6927700,80700,80700,80700,80700,0
|
|
20240216,094100,6927700,80700,80700,80700,80700,0
|
|
20240216,094000,6927700,80700,80700,80700,80700,0
|
|
20240216,093900,6927700,80700,80700,80700,80700,0
|
|
20240216,093800,6927700,80700,80700,80700,80700,0
|
|
20240216,093700,6927700,80700,80700,80700,80700,0
|
|
20240216,093600,6927700,80700,80700,80700,80700,0
|
|
20240216,093500,6927700,80700,80700,80700,80700,0
|
|
20240216,093400,6927700,80700,80700,80700,80700,0
|
|
20240216,093300,6927700,80700,80700,80700,80700,0
|
|
20240216,093200,6927700,80700,80700,80700,80700,0
|
|
20240216,093100,6927700,80700,80700,80700,80700,1
|
|
20240216,093000,6847000,80800,80800,80800,80800,0
|
|
20240216,092900,6847000,80800,80800,80800,80800,0
|
|
20240216,092800,6847000,80800,80800,80800,80800,0
|
|
20240216,092700,6847000,80800,80800,80800,80800,0
|
|
20240216,092600,6847000,80800,80800,80800,80800,0
|
|
20240216,092500,6847000,80800,80800,80800,80800,0
|
|
20240216,092400,6847000,80800,80800,80800,80800,0
|
|
20240216,092300,6847000,80800,80800,80800,80800,0
|
|
20240216,092200,6847000,80800,80800,80800,80800,0
|
|
20240216,092100,6847000,80800,80800,80800,80800,0
|
|
20240216,092000,6847000,80800,80800,80800,80800,0
|
|
20240216,091900,6847000,80800,80800,80800,80800,0
|
|
20240216,091800,6847000,80800,80800,80800,80800,0
|
|
20240216,091700,6847000,80800,80800,80800,80800,0
|
|
20240216,091600,6847000,80800,80800,80800,80800,0
|
|
20240216,091500,6847000,80800,80800,80800,80800,0
|
|
20240216,091400,6847000,80800,80800,80800,80800,0
|
|
20240216,091300,6847000,80800,80800,80800,80800,0
|
|
20240216,091200,6847000,80800,80800,80800,80800,0
|
|
20240216,091100,6847000,80800,80800,80800,80800,0
|
|
20240216,091000,6847000,80800,80800,80800,80800,0
|
|
20240216,090900,6847000,80800,80800,80800,80800,0
|
|
20240216,090800,6847000,80800,80800,80800,80800,0
|
|
20240216,090700,6847000,80800,80800,80800,80800,0
|
|
20240216,090600,6847000,80800,80800,80800,80800,0
|
|
20240216,090500,6847000,80800,80800,80800,80800,0
|
|
20240216,090400,6847000,80800,80800,80800,80800,0
|
|
20240216,090300,6847000,80800,79600,80800,79600,75
|
|
20240216,090200,793000,79300,79300,79300,79300,0
|
|
20240216,090100,793000,79300,79300,79300,79300,0
|
|
20240216,090000,793000,79300,79300,79300,79300,10
|