670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,200700,28281000,79600,79600,79600,79600,27
|
|
20240219,200600,28281000,79600,79600,79600,79600,0
|
|
20240219,200500,28281000,79600,79600,79600,79600,0
|
|
20240219,200400,28281000,79600,79600,79600,79600,0
|
|
20240219,200300,28281000,79600,79600,79600,79600,0
|
|
20240219,200200,28281000,79600,79600,79600,79600,0
|
|
20240219,200100,28281000,79600,79600,79600,79600,0
|
|
20240219,200000,28281000,79600,79600,79600,79600,0
|
|
20240219,195900,28281000,79600,79600,79600,79600,0
|
|
20240219,195800,28281000,79600,79600,79600,79600,0
|
|
20240219,195700,28281000,79600,79600,79600,79600,0
|
|
20240219,195600,28281000,79600,79600,79600,79600,0
|
|
20240219,195500,28281000,79600,79600,79600,79600,0
|
|
20240219,195400,28281000,79600,79600,79600,79600,0
|
|
20240219,195300,28281000,79600,79600,79600,79600,0
|
|
20240219,195200,28281000,79600,79600,79600,79600,0
|
|
20240219,195100,28281000,79600,79600,79600,79600,0
|
|
20240219,195000,28281000,79600,79600,79600,79600,0
|
|
20240219,194900,28281000,79600,79600,79600,79600,0
|
|
20240219,194800,28281000,79600,79600,79600,79600,0
|
|
20240219,194700,28281000,79600,79600,79600,79600,0
|
|
20240219,194600,28281000,79600,79600,79600,79600,0
|
|
20240219,194500,28281000,79600,79600,79600,79600,0
|
|
20240219,194400,28281000,79600,79600,79600,79600,0
|
|
20240219,194300,28281000,79600,79600,79600,79600,0
|
|
20240219,194200,28281000,79600,79600,79600,79600,0
|
|
20240219,194100,28281000,79600,79600,79600,79600,0
|
|
20240219,194000,28281000,79600,79600,79600,79600,0
|
|
20240219,193900,28281000,79600,79600,79600,79600,0
|
|
20240219,193800,28281000,79600,79600,79600,79600,0
|
|
20240219,193700,28281000,79600,79600,79600,79600,27
|
|
20240219,193600,28281000,79600,79600,79600,79600,0
|
|
20240219,193500,28281000,79600,79600,79600,79600,0
|
|
20240219,193400,28281000,79600,79600,79600,79600,0
|
|
20240219,193300,28281000,79600,79600,79600,79600,0
|
|
20240219,193200,28281000,79600,79600,79600,79600,0
|
|
20240219,193100,28281000,79600,79600,79600,79600,0
|
|
20240219,193000,28281000,79600,79600,79600,79600,0
|
|
20240219,192900,28281000,79600,79600,79600,79600,0
|
|
20240219,192800,28281000,79600,79600,79600,79600,0
|
|
20240219,192700,28281000,79600,79600,79600,79600,0
|
|
20240219,192600,28281000,79600,79600,79600,79600,0
|
|
20240219,192500,28281000,79600,79600,79600,79600,0
|
|
20240219,192400,28281000,79600,79600,79600,79600,0
|
|
20240219,192300,28281000,79600,79600,79600,79600,0
|
|
20240219,192200,28281000,79600,79600,79600,79600,0
|
|
20240219,192100,28281000,79600,79600,79600,79600,0
|
|
20240219,192000,28281000,79600,79600,79600,79600,0
|
|
20240219,191900,28281000,79600,79600,79600,79600,0
|
|
20240219,191800,28281000,79600,79600,79600,79600,0
|
|
20240219,191700,28281000,79600,79600,79600,79600,0
|
|
20240219,191600,28281000,79600,79600,79600,79600,0
|
|
20240219,191500,28281000,79600,79600,79600,79600,0
|
|
20240219,191400,28281000,79600,79600,79600,79600,0
|
|
20240219,191300,28281000,79600,79600,79600,79600,0
|
|
20240219,191200,28281000,79600,79600,79600,79600,0
|
|
20240219,191100,28281000,79600,79600,79600,79600,0
|
|
20240219,191000,28281000,79600,79600,79600,79600,0
|
|
20240219,190900,28281000,79600,79600,79600,79600,0
|
|
20240219,190800,28281000,79600,79600,79600,79600,0
|
|
20240219,190700,28281000,79600,79600,79600,79600,27
|
|
20240219,190600,28281000,79600,79600,79600,79600,0
|
|
20240219,190500,28281000,79600,79600,79600,79600,0
|
|
20240219,190400,28281000,79600,79600,79600,79600,0
|
|
20240219,190300,28281000,79600,79600,79600,79600,0
|
|
20240219,190200,28281000,79600,79600,79600,79600,0
|
|
20240219,190100,28281000,79600,79600,79600,79600,0
|
|
20240219,190000,28281000,79600,79600,79600,79600,0
|
|
20240219,185900,28281000,79600,79600,79600,79600,0
|
|
20240219,185800,28281000,79600,79600,79600,79600,0
|
|
20240219,185700,28281000,79600,79600,79600,79600,0
|
|
20240219,185600,28281000,79600,79600,79600,79600,0
|
|
20240219,185500,28281000,79600,79600,79600,79600,0
|
|
20240219,185400,28281000,79600,79600,79600,79600,0
|
|
20240219,185300,28281000,79600,79600,79600,79600,0
|
|
20240219,185200,28281000,79600,79600,79600,79600,0
|
|
20240219,185100,28281000,79600,79600,79600,79600,0
|
|
20240219,185000,28281000,79600,79600,79600,79600,0
|
|
20240219,184900,28281000,79600,79600,79600,79600,0
|
|
20240219,184800,28281000,79600,79600,79600,79600,0
|
|
20240219,184700,28281000,79600,79600,79600,79600,0
|
|
20240219,184600,28281000,79600,79600,79600,79600,0
|
|
20240219,184500,28281000,79600,79600,79600,79600,0
|
|
20240219,184400,28281000,79600,79600,79600,79600,0
|
|
20240219,184300,28281000,79600,79600,79600,79600,0
|
|
20240219,184200,28281000,79600,79600,79600,79600,0
|
|
20240219,184100,28281000,79600,79600,79600,79600,0
|
|
20240219,184000,28281000,79600,79600,79600,79600,0
|
|
20240219,183900,28281000,79600,79600,79600,79600,0
|
|
20240219,183800,28281000,79600,79600,79600,79600,0
|
|
20240219,183700,28281000,79600,79600,79600,79600,27
|
|
20240219,183600,28281000,79600,79600,79600,79600,0
|
|
20240219,183500,28281000,79600,79600,79600,79600,0
|
|
20240219,183400,28281000,79600,79600,79600,79600,0
|
|
20240219,183300,28281000,79600,79600,79600,79600,0
|
|
20240219,183200,28281000,79600,79600,79600,79600,0
|
|
20240219,183100,28281000,79600,79600,79600,79600,0
|
|
20240219,183000,28281000,79600,79600,79600,79600,0
|
|
20240219,182900,28281000,79600,79600,79600,79600,0
|
|
20240219,182800,28281000,79600,79600,79600,79600,0
|
|
20240219,182700,28281000,79600,79600,79600,79600,0
|
|
20240219,182600,28281000,79600,79600,79600,79600,0
|
|
20240219,182500,28281000,79600,79600,79600,79600,0
|
|
20240219,182400,28281000,79600,79600,79600,79600,0
|
|
20240219,182300,28281000,79600,79600,79600,79600,0
|
|
20240219,182200,28281000,79600,79600,79600,79600,0
|
|
20240219,182100,28281000,79600,79600,79600,79600,0
|
|
20240219,182000,28281000,79600,79600,79600,79600,0
|
|
20240219,181900,28281000,79600,79600,79600,79600,0
|
|
20240219,181800,28281000,79600,79600,79600,79600,0
|
|
20240219,181700,28281000,79600,79600,79600,79600,0
|
|
20240219,181600,28281000,79600,79600,79600,79600,0
|
|
20240219,181500,28281000,79600,79600,79600,79600,0
|
|
20240219,181400,28281000,79600,79600,79600,79600,0
|
|
20240219,181300,28281000,79600,79600,79600,79600,0
|
|
20240219,181200,28281000,79600,79600,79600,79600,0
|
|
20240219,181100,28281000,79600,79600,79600,79600,0
|
|
20240219,181000,28281000,79600,79600,79600,79600,0
|
|
20240219,180900,28281000,79600,79600,79600,79600,0
|
|
20240219,180800,28281000,79600,79600,79600,79600,0
|
|
20240219,180700,28281000,79600,79600,79600,79600,27
|
|
20240219,180600,28281000,79600,79600,79600,79600,0
|
|
20240219,180500,28281000,79600,79600,79600,79600,0
|
|
20240219,180400,28281000,79600,79600,79600,79600,0
|
|
20240219,180300,28281000,79600,79600,79600,79600,0
|
|
20240219,180200,28281000,79600,79600,79600,79600,0
|
|
20240219,180100,28281000,79600,79600,79600,79600,0
|
|
20240219,180000,28281000,79600,79600,79600,79600,0
|
|
20240219,175900,28281000,79600,79600,79600,79600,0
|
|
20240219,175800,28281000,79600,79600,79600,79600,0
|
|
20240219,175700,28281000,79600,79600,79600,79600,0
|
|
20240219,175600,28281000,79600,79600,79600,79600,0
|
|
20240219,175500,28281000,79600,79600,79600,79600,0
|
|
20240219,175400,28281000,79600,79600,79600,79600,0
|
|
20240219,175300,28281000,79600,79600,79600,79600,0
|
|
20240219,175200,28281000,79600,79600,79600,79600,0
|
|
20240219,175100,28281000,79600,79600,79600,79600,0
|
|
20240219,175000,28281000,79600,79600,79600,79600,0
|
|
20240219,174900,28281000,79600,79600,79600,79600,0
|
|
20240219,174800,28281000,79600,79600,79600,79600,0
|
|
20240219,174700,28281000,79600,79600,79600,79600,0
|
|
20240219,174600,28281000,79600,79600,79600,79600,0
|
|
20240219,174500,28281000,79600,79600,79600,79600,0
|
|
20240219,174400,28281000,79600,79600,79600,79600,0
|
|
20240219,174300,28281000,79600,79600,79600,79600,0
|
|
20240219,174200,28281000,79600,79600,79600,79600,0
|
|
20240219,174100,28281000,79600,79600,79600,79600,0
|
|
20240219,174000,28281000,79600,79600,79600,79600,0
|
|
20240219,173900,28281000,79600,79600,79600,79600,0
|
|
20240219,173800,28281000,79600,79600,79600,79600,0
|
|
20240219,173700,28281000,79600,79600,79600,79600,27
|
|
20240219,173600,28281000,79600,79600,79600,79600,0
|
|
20240219,173500,28281000,79600,79600,79600,79600,0
|
|
20240219,173400,28281000,79600,79600,79600,79600,0
|
|
20240219,173300,28281000,79600,79600,79600,79600,0
|
|
20240219,173200,28281000,79600,79600,79600,79600,0
|
|
20240219,173100,28281000,79600,79600,79600,79600,0
|
|
20240219,173000,28281000,79600,79600,79600,79600,0
|
|
20240219,172900,28281000,79600,79600,79600,79600,0
|
|
20240219,172800,28281000,79600,79600,79600,79600,0
|
|
20240219,172700,28281000,79600,79600,79600,79600,0
|
|
20240219,172600,28281000,79600,79600,79600,79600,0
|
|
20240219,172500,28281000,79600,79600,79600,79600,0
|
|
20240219,172400,28281000,79600,79600,79600,79600,0
|
|
20240219,172300,28281000,79600,79600,79600,79600,0
|
|
20240219,172200,28281000,79600,79600,79600,79600,0
|
|
20240219,172100,28281000,79600,79600,79600,79600,0
|
|
20240219,172000,28281000,79600,79600,79600,79600,0
|
|
20240219,171900,28281000,79600,79600,79600,79600,0
|
|
20240219,171800,28281000,79600,79600,79600,79600,0
|
|
20240219,171700,28281000,79600,79600,79600,79600,0
|
|
20240219,171600,28281000,79600,79600,79600,79600,0
|
|
20240219,171500,28281000,79600,79600,79600,79600,0
|
|
20240219,171400,28281000,79600,79600,79600,79600,0
|
|
20240219,171300,28281000,79600,79600,79600,79600,0
|
|
20240219,171200,28281000,79600,79600,79600,79600,0
|
|
20240219,171100,28281000,79600,79600,79600,79600,0
|
|
20240219,171000,28281000,79600,79600,79600,79600,0
|
|
20240219,170900,28281000,79600,79600,79600,79600,0
|
|
20240219,170800,28281000,79600,79600,79600,79600,0
|
|
20240219,170700,28281000,79600,79600,79600,79600,27
|
|
20240219,170600,28281000,79600,79600,79600,79600,0
|
|
20240219,170500,28281000,79600,79600,79600,79600,0
|
|
20240219,170400,28281000,79600,79600,79600,79600,0
|
|
20240219,170300,28281000,79600,79600,79600,79600,0
|
|
20240219,170200,28281000,79600,79600,79600,79600,0
|
|
20240219,170100,28281000,79600,79600,79600,79600,0
|
|
20240219,170000,28281000,79600,79600,79600,79600,0
|
|
20240219,165900,28281000,79600,79600,79600,79600,0
|
|
20240219,165800,28281000,79600,79600,79600,79600,0
|
|
20240219,165700,28281000,79600,79600,79600,79600,0
|
|
20240219,165600,28281000,79600,79600,79600,79600,0
|
|
20240219,165500,28281000,79600,79600,79600,79600,0
|
|
20240219,165400,28281000,79600,79600,79600,79600,0
|
|
20240219,165300,28281000,79600,79600,79600,79600,0
|
|
20240219,165200,28281000,79600,79600,79600,79600,0
|
|
20240219,165100,28281000,79600,79600,79600,79600,0
|
|
20240219,165000,28281000,79600,79600,79600,79600,0
|
|
20240219,164900,28281000,79600,79600,79600,79600,0
|
|
20240219,164800,28281000,79600,79600,79600,79600,0
|
|
20240219,164700,28281000,79600,79600,79600,79600,0
|
|
20240219,164600,28281000,79600,79600,79600,79600,0
|
|
20240219,164500,28281000,79600,79600,79600,79600,0
|
|
20240219,164400,28281000,79600,79600,79600,79600,0
|
|
20240219,164300,28281000,79600,79600,79600,79600,0
|
|
20240219,164200,28281000,79600,79600,79600,79600,0
|
|
20240219,164100,28281000,79600,79600,79600,79600,0
|
|
20240219,164000,28281000,79600,79600,79600,79600,0
|
|
20240219,163900,28281000,79600,79600,79600,79600,0
|
|
20240219,163800,28281000,79600,79600,79600,79600,0
|
|
20240219,163700,28281000,79600,79600,79600,79600,27
|
|
20240219,163600,28281000,79600,79600,79600,79600,0
|
|
20240219,163500,28281000,79600,79600,79600,79600,0
|
|
20240219,163400,28281000,79600,79600,79600,79600,0
|
|
20240219,163300,28281000,79600,79600,79600,79600,0
|
|
20240219,163200,28281000,79600,79600,79600,79600,0
|
|
20240219,163100,28281000,79600,79600,79600,79600,0
|
|
20240219,163000,28281000,79600,79600,79600,79600,0
|
|
20240219,162900,28281000,79600,79600,79600,79600,0
|
|
20240219,162800,28281000,79600,79600,79600,79600,0
|
|
20240219,162700,28281000,79600,79600,79600,79600,0
|
|
20240219,162600,28281000,79600,79600,79600,79600,0
|
|
20240219,162500,28281000,79600,79600,79600,79600,0
|
|
20240219,162400,28281000,79600,79600,79600,79600,0
|
|
20240219,162300,28281000,79600,79600,79600,79600,0
|
|
20240219,162200,28281000,79600,79600,79600,79600,0
|
|
20240219,162100,28281000,79600,79600,79600,79600,0
|
|
20240219,162000,28281000,79600,79600,79600,79600,0
|
|
20240219,161900,28281000,79600,79600,79600,79600,0
|
|
20240219,161800,28281000,79600,79600,79600,79600,0
|
|
20240219,161700,28281000,79600,79600,79600,79600,0
|
|
20240219,161600,28281000,79600,79600,79600,79600,0
|
|
20240219,161500,28281000,79600,79600,79600,79600,0
|
|
20240219,161400,28281000,79600,79600,79600,79600,0
|
|
20240219,161300,28281000,79600,79600,79600,79600,0
|
|
20240219,161200,28281000,79600,79600,79600,79600,0
|
|
20240219,161100,28281000,79600,79600,79600,79600,0
|
|
20240219,161000,28281000,79600,79600,79600,79600,0
|
|
20240219,160900,28281000,79600,79600,79600,79600,0
|
|
20240219,160800,28281000,79600,79600,79600,79600,0
|
|
20240219,160700,28281000,79600,79600,79600,79600,27
|
|
20240219,160600,28281000,79600,79600,79600,79600,0
|
|
20240219,160500,28281000,79600,79600,79600,79600,0
|
|
20240219,160400,28281000,79600,79600,79600,79600,0
|
|
20240219,160300,28281000,79600,79600,79600,79600,0
|
|
20240219,160200,28281000,79600,79600,79600,79600,0
|
|
20240219,160100,28281000,79600,79600,79600,79600,0
|
|
20240219,160000,28281000,79600,79600,79600,79600,0
|
|
20240219,155900,28281000,79600,79600,79600,79600,0
|
|
20240219,155800,28281000,79600,79600,79600,79600,0
|
|
20240219,155700,28281000,79600,79600,79600,79600,0
|
|
20240219,155600,28281000,79600,79600,79600,79600,0
|
|
20240219,155500,28281000,79600,79600,79600,79600,0
|
|
20240219,155400,28281000,79600,79600,79600,79600,0
|
|
20240219,155300,28281000,79600,79600,79600,79600,0
|
|
20240219,155200,28281000,79600,79600,79600,79600,0
|
|
20240219,155100,28281000,79600,79600,79600,79600,0
|
|
20240219,155000,28281000,79600,79600,79600,79600,0
|
|
20240219,154900,28281000,79600,79600,79600,79600,0
|
|
20240219,154800,28281000,79600,79600,79600,79600,0
|
|
20240219,154700,28281000,79600,79600,79600,79600,0
|
|
20240219,154600,28281000,79600,79600,79600,79600,0
|
|
20240219,154500,28281000,79600,79600,79600,79600,0
|
|
20240219,154400,28281000,79600,79600,79600,79600,0
|
|
20240219,154300,28281000,79600,79600,79600,79600,0
|
|
20240219,154200,28281000,79600,79600,79600,79600,0
|
|
20240219,154100,28281000,79600,79600,79600,79600,0
|
|
20240219,154000,28281000,79600,79600,79600,79600,0
|
|
20240219,153900,28281000,79600,79600,79600,79600,0
|
|
20240219,153800,28281000,79600,79600,79600,79600,0
|
|
20240219,153700,28281000,79600,79600,79600,79600,27
|
|
20240219,153600,28281000,79600,79600,79600,79600,0
|
|
20240219,153500,28281000,79600,79600,79600,79600,0
|
|
20240219,153400,28281000,79600,79600,79600,79600,0
|
|
20240219,153300,28281000,79600,79600,79600,79600,0
|
|
20240219,153200,28281000,79600,79600,79600,79600,0
|
|
20240219,153100,28281000,79600,79600,79600,79600,0
|
|
20240219,153000,28281000,79600,79600,79600,79600,27
|
|
20240219,152900,26131800,79400,79400,79400,79400,0
|
|
20240219,152800,26131800,79400,79400,79400,79400,0
|
|
20240219,152700,26131800,79400,79400,79400,79400,0
|
|
20240219,152600,26131800,79400,79400,79400,79400,0
|
|
20240219,152500,26131800,79400,79400,79400,79400,0
|
|
20240219,152400,26131800,79400,79400,79400,79400,0
|
|
20240219,152300,26131800,79400,79400,79400,79400,0
|
|
20240219,152200,26131800,79400,79400,79400,79400,0
|
|
20240219,152100,26131800,79400,79400,79400,79400,0
|
|
20240219,152000,26131800,79400,79400,79400,79400,0
|
|
20240219,151900,26131800,79400,78800,79400,78800,26
|
|
20240219,151800,24072500,78600,78600,78600,78600,21
|
|
20240219,151700,22421900,78700,78700,78700,78700,0
|
|
20240219,151600,22421900,78700,78700,78700,78700,0
|
|
20240219,151500,22421900,78700,78700,78700,78700,0
|
|
20240219,151400,22421900,78700,78700,78700,78700,0
|
|
20240219,151300,22421900,78700,78700,78700,78700,0
|
|
20240219,151200,22421900,78700,78700,78700,78700,0
|
|
20240219,151100,22421900,78700,78700,78700,78700,0
|
|
20240219,151000,22421900,78700,78700,78700,78700,1
|
|
20240219,150900,22343200,79100,79100,79100,79100,0
|
|
20240219,150800,22343200,79100,79100,79100,79100,0
|
|
20240219,150700,22343200,79100,79100,79100,79100,0
|
|
20240219,150600,22343200,79100,79100,79100,79100,0
|
|
20240219,150500,22343200,79100,79100,79100,79100,0
|
|
20240219,150400,22343200,79100,79100,79100,79100,0
|
|
20240219,150300,22343200,79100,79100,79100,79100,0
|
|
20240219,150200,22343200,79100,79100,79100,79100,0
|
|
20240219,150100,22343200,79100,78700,79100,78600,16
|
|
20240219,150000,21083500,79200,79200,79200,79200,0
|
|
20240219,145900,21083500,79200,79200,79200,79200,0
|
|
20240219,145800,21083500,79200,79200,79200,79200,0
|
|
20240219,145700,21083500,79200,79200,79200,79200,0
|
|
20240219,145600,21083500,79200,79200,79200,79200,0
|
|
20240219,145500,21083500,79200,79200,79200,79200,0
|
|
20240219,145400,21083500,79200,79200,79200,79200,0
|
|
20240219,145300,21083500,79200,79200,79200,79200,0
|
|
20240219,145200,21083500,79200,79200,79200,79200,0
|
|
20240219,145100,21083500,79200,79200,79200,79200,0
|
|
20240219,145000,21083500,79200,79200,79200,79200,0
|
|
20240219,144900,21083500,79200,78700,79200,78600,17
|
|
20240219,144800,19744100,79100,79100,79100,79100,0
|
|
20240219,144700,19744100,79100,79100,79100,79100,2
|
|
20240219,144600,19585900,79000,79000,79000,79000,2
|
|
20240219,144500,19427900,79000,79000,79000,79000,1
|
|
20240219,144400,19348900,79000,78900,79000,78900,5
|
|
20240219,144300,18954000,78600,78600,78600,78600,7
|
|
20240219,144200,18403800,79100,79100,79200,78500,6
|
|
20240219,144100,17930300,79000,78600,79000,78500,51
|
|
20240219,144000,13924300,78600,78600,78600,78600,3
|
|
20240219,143900,13688500,78700,78700,78700,78700,1
|
|
20240219,143800,13609800,79300,79300,79300,79300,0
|
|
20240219,143700,13609800,79300,78700,79300,78700,19
|
|
20240219,143600,12113400,78800,78800,78800,78800,0
|
|
20240219,143500,12113400,78800,78800,78800,78800,4
|
|
20240219,143400,11798200,78800,78800,78800,78800,0
|
|
20240219,143300,11798200,78800,78800,78800,78800,0
|
|
20240219,143200,11798200,78800,78900,78900,78800,3
|
|
20240219,143100,11561600,79500,79500,79500,79500,0
|
|
20240219,143000,11561600,79500,79500,79500,79500,0
|
|
20240219,142900,11561600,79500,79500,79500,79500,0
|
|
20240219,142800,11561600,79500,79500,79500,79500,0
|
|
20240219,142700,11561600,79500,79500,79500,79500,0
|
|
20240219,142600,11561600,79500,79500,79500,79500,0
|
|
20240219,142500,11561600,79500,79500,79500,79500,0
|
|
20240219,142400,11561600,79500,79500,79500,79500,0
|
|
20240219,142300,11561600,79500,79500,79500,79500,0
|
|
20240219,142200,11561600,79500,79500,79500,79500,8
|
|
20240219,142100,10925600,79500,79500,79500,79500,0
|
|
20240219,142000,10925600,79500,79500,79500,79500,0
|
|
20240219,141900,10925600,79500,79500,79500,79500,0
|
|
20240219,141800,10925600,79500,79500,79500,79500,0
|
|
20240219,141700,10925600,79500,79500,79500,79500,0
|
|
20240219,141600,10925600,79500,79500,79500,79500,0
|
|
20240219,141500,10925600,79500,79500,79500,79500,0
|
|
20240219,141400,10925600,79500,79500,79500,79500,0
|
|
20240219,141300,10925600,79500,79500,79500,79500,0
|
|
20240219,141200,10925600,79500,79500,79500,79500,0
|
|
20240219,141100,10925600,79500,79500,79500,79500,0
|
|
20240219,141000,10925600,79500,79500,79500,79500,0
|
|
20240219,140900,10925600,79500,79500,79500,79500,0
|
|
20240219,140800,10925600,79500,79500,79500,79500,0
|
|
20240219,140700,10925600,79500,79500,79500,79500,0
|
|
20240219,140600,10925600,79500,79500,79500,79500,0
|
|
20240219,140500,10925600,79500,79500,79500,79500,0
|
|
20240219,140400,10925600,79500,79500,79500,79500,0
|
|
20240219,140300,10925600,79500,79500,79500,79500,0
|
|
20240219,140200,10925600,79500,79500,79500,79500,0
|
|
20240219,140100,10925600,79500,79500,79500,79500,0
|
|
20240219,140000,10925600,79500,79500,79500,79500,0
|
|
20240219,135900,10925600,79500,79500,79500,79500,0
|
|
20240219,135800,10925600,79500,79500,79500,79500,0
|
|
20240219,135700,10925600,79500,79500,79500,79500,0
|
|
20240219,135600,10925600,79500,79500,79500,79500,0
|
|
20240219,135500,10925600,79500,79500,79500,79500,0
|
|
20240219,135400,10925600,79500,79500,79500,79500,0
|
|
20240219,135300,10925600,79500,79500,79500,79500,0
|
|
20240219,135200,10925600,79500,79500,79500,79500,0
|
|
20240219,135100,10925600,79500,79500,79500,79500,0
|
|
20240219,135000,10925600,79500,79500,79500,79500,0
|
|
20240219,134900,10925600,79500,79500,79500,79500,0
|
|
20240219,134800,10925600,79500,79500,79500,79500,0
|
|
20240219,134700,10925600,79500,79500,79500,79500,0
|
|
20240219,134600,10925600,79500,79500,79500,79500,0
|
|
20240219,134500,10925600,79500,79500,79500,79500,0
|
|
20240219,134400,10925600,79500,79500,79500,79500,0
|
|
20240219,134300,10925600,79500,79500,79500,79500,0
|
|
20240219,134200,10925600,79500,79500,79500,79500,0
|
|
20240219,134100,10925600,79500,79500,79500,79500,0
|
|
20240219,134000,10925600,79500,79500,79500,79500,0
|
|
20240219,133900,10925600,79500,79500,79500,79500,0
|
|
20240219,133800,10925600,79500,79500,79500,79500,0
|
|
20240219,133700,10925600,79500,79500,79500,79500,0
|
|
20240219,133600,10925600,79500,79500,79500,79500,0
|
|
20240219,133500,10925600,79500,79500,79500,79500,0
|
|
20240219,133400,10925600,79500,79500,79500,79500,0
|
|
20240219,133300,10925600,79500,79500,79500,79500,0
|
|
20240219,133200,10925600,79500,79500,79500,79500,0
|
|
20240219,133100,10925600,79500,79500,79500,79500,0
|
|
20240219,133000,10925600,79500,79500,79500,79500,0
|
|
20240219,132900,10925600,79500,79500,79500,79500,0
|
|
20240219,132800,10925600,79500,79500,79500,79500,0
|
|
20240219,132700,10925600,79500,79500,79500,79500,0
|
|
20240219,132600,10925600,79500,79500,79500,79500,0
|
|
20240219,132500,10925600,79500,79500,79500,79500,0
|
|
20240219,132400,10925600,79500,79500,79500,79500,0
|
|
20240219,132300,10925600,79500,79500,79500,79500,0
|
|
20240219,132200,10925600,79500,79500,79500,79500,0
|
|
20240219,132100,10925600,79500,79500,79500,79500,0
|
|
20240219,132000,10925600,79500,79500,79500,79500,0
|
|
20240219,131900,10925600,79500,79500,79500,79500,0
|
|
20240219,131800,10925600,79500,79500,79500,79500,0
|
|
20240219,131700,10925600,79500,79500,79500,79500,0
|
|
20240219,131600,10925600,79500,79500,79500,79500,0
|
|
20240219,131500,10925600,79500,79500,79500,79500,0
|
|
20240219,131400,10925600,79500,79500,79500,79500,0
|
|
20240219,131300,10925600,79500,79500,79500,79500,0
|
|
20240219,131200,10925600,79500,79500,79500,79500,0
|
|
20240219,131100,10925600,79500,79500,79500,79500,0
|
|
20240219,131000,10925600,79500,79500,79500,79500,0
|
|
20240219,130900,10925600,79500,79500,79500,79500,0
|
|
20240219,130800,10925600,79500,79500,79500,79500,0
|
|
20240219,130700,10925600,79500,79500,79500,79500,0
|
|
20240219,130600,10925600,79500,79500,79500,79500,0
|
|
20240219,130500,10925600,79500,79500,79500,79500,0
|
|
20240219,130400,10925600,79500,79500,79500,79500,0
|
|
20240219,130300,10925600,79500,79500,79500,79500,0
|
|
20240219,130200,10925600,79500,79500,79500,79500,0
|
|
20240219,130100,10925600,79500,79500,79500,79500,0
|
|
20240219,130000,10925600,79500,79500,79500,79500,0
|
|
20240219,125900,10925600,79500,79500,79500,79500,0
|
|
20240219,125800,10925600,79500,79500,79500,79500,0
|
|
20240219,125700,10925600,79500,79500,79500,79500,0
|
|
20240219,125600,10925600,79500,79500,79500,79500,0
|
|
20240219,125500,10925600,79500,79500,79500,79500,0
|
|
20240219,125400,10925600,79500,79500,79500,79500,0
|
|
20240219,125300,10925600,79500,79500,79500,79500,0
|
|
20240219,125200,10925600,79500,79500,79500,79500,0
|
|
20240219,125100,10925600,79500,79500,79500,79500,0
|
|
20240219,125000,10925600,79500,79500,79500,79500,0
|
|
20240219,124900,10925600,79500,79500,79500,79500,0
|
|
20240219,124800,10925600,79500,79500,79500,79500,0
|
|
20240219,124700,10925600,79500,79500,79500,79500,0
|
|
20240219,124600,10925600,79500,79500,79500,79500,0
|
|
20240219,124500,10925600,79500,79500,79500,79500,0
|
|
20240219,124400,10925600,79500,79500,79500,79500,0
|
|
20240219,124300,10925600,79500,79500,79500,79500,0
|
|
20240219,124200,10925600,79500,79500,79500,79500,0
|
|
20240219,124100,10925600,79500,79100,79500,79100,10
|
|
20240219,124000,10131600,79000,79000,79000,79000,0
|
|
20240219,123900,10131600,79000,79000,79000,79000,50
|
|
20240219,123800,6181600,79000,79000,79000,79000,0
|
|
20240219,123700,6181600,79000,79000,79000,79000,0
|
|
20240219,123600,6181600,79000,79000,79000,79000,0
|
|
20240219,123500,6181600,79000,79000,79000,79000,0
|
|
20240219,123400,6181600,79000,79000,79000,79000,0
|
|
20240219,123300,6181600,79000,79000,79000,79000,0
|
|
20240219,123200,6181600,79000,79000,79000,79000,0
|
|
20240219,123100,6181600,79000,79000,79000,79000,0
|
|
20240219,123000,6181600,79000,79000,79000,79000,0
|
|
20240219,122900,6181600,79000,79000,79000,79000,0
|
|
20240219,122800,6181600,79000,79000,79000,79000,0
|
|
20240219,122700,6181600,79000,79000,79000,79000,0
|
|
20240219,122600,6181600,79000,79000,79000,79000,0
|
|
20240219,122500,6181600,79000,79000,79000,79000,0
|
|
20240219,122400,6181600,79000,79000,79000,79000,0
|
|
20240219,122300,6181600,79000,79000,79000,79000,0
|
|
20240219,122200,6181600,79000,79000,79000,79000,0
|
|
20240219,122100,6181600,79000,79000,79000,79000,0
|
|
20240219,122000,6181600,79000,79000,79000,79000,1
|
|
20240219,121900,6102600,79000,79000,79000,79000,0
|
|
20240219,121800,6102600,79000,79000,79000,79000,0
|
|
20240219,121700,6102600,79000,79000,79000,79000,0
|
|
20240219,121600,6102600,79000,79000,79000,79000,0
|
|
20240219,121500,6102600,79000,79000,79000,79000,0
|
|
20240219,121400,6102600,79000,79000,79000,79000,0
|
|
20240219,121300,6102600,79000,79000,79000,79000,0
|
|
20240219,121200,6102600,79000,79000,79000,79000,0
|
|
20240219,121100,6102600,79000,79000,79000,79000,0
|
|
20240219,121000,6102600,79000,79000,79000,79000,0
|
|
20240219,120900,6102600,79000,79000,79000,79000,0
|
|
20240219,120800,6102600,79000,79000,79000,79000,0
|
|
20240219,120700,6102600,79000,79000,79000,79000,0
|
|
20240219,120600,6102600,79000,79000,79000,79000,0
|
|
20240219,120500,6102600,79000,79000,79000,79000,0
|
|
20240219,120400,6102600,79000,79000,79000,79000,0
|
|
20240219,120300,6102600,79000,79000,79000,79000,0
|
|
20240219,120200,6102600,79000,79000,79000,79000,0
|
|
20240219,120100,6102600,79000,79000,79000,79000,0
|
|
20240219,120000,6102600,79000,79000,79000,79000,0
|
|
20240219,115900,6102600,79000,79000,79000,79000,0
|
|
20240219,115800,6102600,79000,79000,79000,79000,0
|
|
20240219,115700,6102600,79000,79000,79000,79000,0
|
|
20240219,115600,6102600,79000,79000,79000,79000,0
|
|
20240219,115500,6102600,79000,79000,79000,79000,0
|
|
20240219,115400,6102600,79000,79000,79000,79000,0
|
|
20240219,115300,6102600,79000,79000,79000,79000,0
|
|
20240219,115200,6102600,79000,79000,79000,79000,0
|
|
20240219,115100,6102600,79000,79000,79000,79000,0
|
|
20240219,115000,6102600,79000,79000,79000,79000,0
|
|
20240219,114900,6102600,79000,79000,79000,79000,0
|
|
20240219,114800,6102600,79000,79000,79000,79000,0
|
|
20240219,114700,6102600,79000,79000,79000,79000,0
|
|
20240219,114600,6102600,79000,79000,79000,79000,1
|
|
20240219,114500,6023600,79000,79000,79000,79000,1
|
|
20240219,114400,5944600,78900,78900,78900,78900,0
|
|
20240219,114300,5944600,78900,78900,78900,78900,0
|
|
20240219,114200,5944600,78900,78900,78900,78900,0
|
|
20240219,114100,5944600,78900,78900,78900,78900,0
|
|
20240219,114000,5944600,78900,78900,78900,78900,0
|
|
20240219,113900,5944600,78900,78900,78900,78900,0
|
|
20240219,113800,5944600,78900,78900,78900,78900,0
|
|
20240219,113700,5944600,78900,78900,78900,78900,0
|
|
20240219,113600,5944600,78900,78900,78900,78900,0
|
|
20240219,113500,5944600,78900,78900,78900,78900,0
|
|
20240219,113400,5944600,78900,78900,78900,78900,0
|
|
20240219,113300,5944600,78900,78900,78900,78900,0
|
|
20240219,113200,5944600,78900,78900,78900,78900,0
|
|
20240219,113100,5944600,78900,78900,78900,78900,0
|
|
20240219,113000,5944600,78900,78900,78900,78900,0
|
|
20240219,112900,5944600,78900,78900,78900,78900,0
|
|
20240219,112800,5944600,78900,78900,78900,78900,0
|
|
20240219,112700,5944600,78900,78900,78900,78900,0
|
|
20240219,112600,5944600,78900,78900,78900,78900,0
|
|
20240219,112500,5944600,78900,78900,78900,78900,0
|
|
20240219,112400,5944600,78900,78900,78900,78900,0
|
|
20240219,112300,5944600,78900,78900,78900,78900,0
|
|
20240219,112200,5944600,78900,78900,78900,78900,0
|
|
20240219,112100,5944600,78900,78900,78900,78900,0
|
|
20240219,112000,5944600,78900,78900,78900,78900,0
|
|
20240219,111900,5944600,78900,78900,78900,78900,0
|
|
20240219,111800,5944600,78900,78900,78900,78900,0
|
|
20240219,111700,5944600,78900,78900,78900,78900,0
|
|
20240219,111600,5944600,78900,78900,78900,78900,0
|
|
20240219,111500,5944600,78900,78900,78900,78900,0
|
|
20240219,111400,5944600,78900,78900,78900,78900,0
|
|
20240219,111300,5944600,78900,78900,78900,78900,0
|
|
20240219,111200,5944600,78900,78900,78900,78900,0
|
|
20240219,111100,5944600,78900,78900,78900,78900,0
|
|
20240219,111000,5944600,78900,78900,78900,78900,0
|
|
20240219,110900,5944600,78900,78900,78900,78900,0
|
|
20240219,110800,5944600,78900,78900,78900,78900,0
|
|
20240219,110700,5944600,78900,78900,78900,78900,0
|
|
20240219,110600,5944600,78900,78900,78900,78900,0
|
|
20240219,110500,5944600,78900,78900,78900,78900,0
|
|
20240219,110400,5944600,78900,78900,78900,78900,0
|
|
20240219,110300,5944600,78900,78900,78900,78900,0
|
|
20240219,110200,5944600,78900,78900,78900,78900,0
|
|
20240219,110100,5944600,78900,78900,78900,78900,0
|
|
20240219,110000,5944600,78900,78900,78900,78900,1
|
|
20240219,105900,5865700,79000,79000,79000,79000,0
|
|
20240219,105800,5865700,79000,79000,79000,79000,0
|
|
20240219,105700,5865700,79000,79000,79000,79000,0
|
|
20240219,105600,5865700,79000,79000,79000,79000,0
|
|
20240219,105500,5865700,79000,79000,79000,79000,0
|
|
20240219,105400,5865700,79000,79000,79000,79000,0
|
|
20240219,105300,5865700,79000,79000,79000,79000,0
|
|
20240219,105200,5865700,79000,79000,79000,79000,1
|
|
20240219,105100,5786700,79600,79600,79600,79600,0
|
|
20240219,105000,5786700,79600,79600,79600,79600,0
|
|
20240219,104900,5786700,79600,79600,79600,79600,0
|
|
20240219,104800,5786700,79600,79600,79600,79600,0
|
|
20240219,104700,5786700,79600,79600,79600,79600,0
|
|
20240219,104600,5786700,79600,79600,79600,79600,0
|
|
20240219,104500,5786700,79600,79600,79600,79600,0
|
|
20240219,104400,5786700,79600,79600,79600,79600,0
|
|
20240219,104300,5786700,79600,79600,79600,79600,0
|
|
20240219,104200,5786700,79600,79600,79600,79600,0
|
|
20240219,104100,5786700,79600,79600,79600,79600,0
|
|
20240219,104000,5786700,79600,79600,79600,79600,0
|
|
20240219,103900,5786700,79600,79600,79600,79600,0
|
|
20240219,103800,5786700,79600,79600,79600,79600,0
|
|
20240219,103700,5786700,79600,79600,79600,79600,0
|
|
20240219,103600,5786700,79600,79600,79600,79600,0
|
|
20240219,103500,5786700,79600,79600,79600,79600,0
|
|
20240219,103400,5786700,79600,79600,79600,79600,0
|
|
20240219,103300,5786700,79600,79600,79600,79600,0
|
|
20240219,103200,5786700,79600,79600,79600,79600,0
|
|
20240219,103100,5786700,79600,79600,79600,79600,0
|
|
20240219,103000,5786700,79600,79600,79600,79600,0
|
|
20240219,102900,5786700,79600,79600,79600,79600,0
|
|
20240219,102800,5786700,79600,79600,79600,79600,0
|
|
20240219,102700,5786700,79600,79600,79600,79600,0
|
|
20240219,102600,5786700,79600,79600,79600,79600,0
|
|
20240219,102500,5786700,79600,79600,79600,79600,0
|
|
20240219,102400,5786700,79600,79600,79600,79600,0
|
|
20240219,102300,5786700,79600,79600,79600,79600,0
|
|
20240219,102200,5786700,79600,79600,79600,79600,0
|
|
20240219,102100,5786700,79600,79600,79600,79600,0
|
|
20240219,102000,5786700,79600,79600,79600,79600,0
|
|
20240219,101900,5786700,79600,79600,79600,79600,0
|
|
20240219,101800,5786700,79600,79600,79600,79600,0
|
|
20240219,101700,5786700,79600,79600,79600,79600,0
|
|
20240219,101600,5786700,79600,79600,79600,79600,0
|
|
20240219,101500,5786700,79600,79600,79600,79600,0
|
|
20240219,101400,5786700,79600,79600,79600,79600,0
|
|
20240219,101300,5786700,79600,79600,79600,79600,0
|
|
20240219,101200,5786700,79600,79600,79600,79600,0
|
|
20240219,101100,5786700,79600,79600,79600,79600,0
|
|
20240219,101000,5786700,79600,79600,79600,79600,0
|
|
20240219,100900,5786700,79600,79600,79600,79600,0
|
|
20240219,100800,5786700,79600,79600,79600,79600,0
|
|
20240219,100700,5786700,79600,79600,79600,79600,0
|
|
20240219,100600,5786700,79600,79600,79600,79600,0
|
|
20240219,100500,5786700,79600,79600,79600,79600,0
|
|
20240219,100400,5786700,79600,79600,79600,79600,0
|
|
20240219,100300,5786700,79600,79600,79600,79600,0
|
|
20240219,100200,5786700,79600,79600,79600,79600,0
|
|
20240219,100100,5786700,79600,79600,79600,79600,0
|
|
20240219,100000,5786700,79600,79600,79600,79600,1
|
|
20240219,095900,5707100,79600,79600,79600,79600,0
|
|
20240219,095800,5707100,79600,79600,79600,79600,0
|
|
20240219,095700,5707100,79600,79600,79600,79600,0
|
|
20240219,095600,5707100,79600,79600,79600,79600,0
|
|
20240219,095500,5707100,79600,79600,79600,79600,0
|
|
20240219,095400,5707100,79600,79600,79600,79600,0
|
|
20240219,095300,5707100,79600,79600,79600,79600,0
|
|
20240219,095200,5707100,79600,79600,79600,79600,0
|
|
20240219,095100,5707100,79600,79600,79600,79600,0
|
|
20240219,095000,5707100,79600,79600,79600,79600,0
|
|
20240219,094900,5707100,79600,79600,79600,79600,0
|
|
20240219,094800,5707100,79600,79600,79600,79600,0
|
|
20240219,094700,5707100,79600,79600,79600,79600,0
|
|
20240219,094600,5707100,79600,79600,79600,79600,0
|
|
20240219,094500,5707100,79600,79600,79600,79600,0
|
|
20240219,094400,5707100,79600,79600,79600,79600,0
|
|
20240219,094300,5707100,79600,79600,79600,79600,0
|
|
20240219,094200,5707100,79600,79600,79600,79600,0
|
|
20240219,094100,5707100,79600,79600,79600,79600,0
|
|
20240219,094000,5707100,79600,79600,79600,79600,0
|
|
20240219,093900,5707100,79600,79600,79600,79600,0
|
|
20240219,093800,5707100,79600,79600,79600,79600,0
|
|
20240219,093700,5707100,79600,79600,79600,79600,0
|
|
20240219,093600,5707100,79600,79600,79600,79600,0
|
|
20240219,093500,5707100,79600,79600,79600,79600,0
|
|
20240219,093400,5707100,79600,79600,79600,79600,0
|
|
20240219,093300,5707100,79600,79600,79600,79600,0
|
|
20240219,093200,5707100,79600,79600,79600,79600,0
|
|
20240219,093100,5707100,79600,79600,79600,79600,0
|
|
20240219,093000,5707100,79600,79600,79600,79600,0
|
|
20240219,092900,5707100,79600,79600,79600,79600,0
|
|
20240219,092800,5707100,79600,79600,79600,79600,0
|
|
20240219,092700,5707100,79600,79600,79600,79600,0
|
|
20240219,092600,5707100,79600,79600,79600,79600,0
|
|
20240219,092500,5707100,79600,79600,79600,79600,0
|
|
20240219,092400,5707100,79600,79600,79600,79600,0
|
|
20240219,092300,5707100,79600,79600,79600,79600,3
|
|
20240219,092200,5468300,78900,78900,78900,78900,0
|
|
20240219,092100,5468300,78900,78900,78900,78900,0
|
|
20240219,092000,5468300,78900,78900,78900,78900,0
|
|
20240219,091900,5468300,78900,78900,78900,78900,0
|
|
20240219,091800,5468300,78900,78900,78900,78900,0
|
|
20240219,091700,5468300,78900,78900,78900,78900,0
|
|
20240219,091600,5468300,78900,78900,78900,78900,0
|
|
20240219,091500,5468300,78900,78900,78900,78900,0
|
|
20240219,091400,5468300,78900,79000,79000,78900,4
|
|
20240219,091300,5152400,78600,78600,78600,78600,0
|
|
20240219,091200,5152400,78600,78600,78600,78600,0
|
|
20240219,091100,5152400,78600,78600,78600,78600,0
|
|
20240219,091000,5152400,78600,79200,79200,78600,35
|
|
20240219,090900,2395600,79900,79900,79900,79900,0
|
|
20240219,090800,2395600,79900,79900,79900,79900,0
|
|
20240219,090700,2395600,79900,79900,79900,79900,0
|
|
20240219,090600,2395600,79900,79900,79900,79900,0
|
|
20240219,090500,2395600,79900,79900,79900,79900,0
|
|
20240219,090400,2395600,79900,79900,79900,79900,0
|
|
20240219,090300,2395600,79900,79900,79900,79900,0
|
|
20240219,090200,2395600,79900,79900,79900,79900,0
|
|
20240219,090100,2395600,79900,79900,79900,79900,0
|
|
20240219,090000,2395600,79900,79200,79900,79200,30
|