670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,200700,35050600,79200,79200,79200,79200,33
|
|
20240220,200600,35050600,79200,79200,79200,79200,0
|
|
20240220,200500,35050600,79200,79200,79200,79200,0
|
|
20240220,200400,35050600,79200,79200,79200,79200,0
|
|
20240220,200300,35050600,79200,79200,79200,79200,0
|
|
20240220,200200,35050600,79200,79200,79200,79200,0
|
|
20240220,200100,35050600,79200,79200,79200,79200,0
|
|
20240220,200000,35050600,79200,79200,79200,79200,0
|
|
20240220,195900,35050600,79200,79200,79200,79200,0
|
|
20240220,195800,35050600,79200,79200,79200,79200,0
|
|
20240220,195700,35050600,79200,79200,79200,79200,0
|
|
20240220,195600,35050600,79200,79200,79200,79200,0
|
|
20240220,195500,35050600,79200,79200,79200,79200,0
|
|
20240220,195400,35050600,79200,79200,79200,79200,0
|
|
20240220,195300,35050600,79200,79200,79200,79200,0
|
|
20240220,195200,35050600,79200,79200,79200,79200,0
|
|
20240220,195100,35050600,79200,79200,79200,79200,0
|
|
20240220,195000,35050600,79200,79200,79200,79200,0
|
|
20240220,194900,35050600,79200,79200,79200,79200,0
|
|
20240220,194800,35050600,79200,79200,79200,79200,0
|
|
20240220,194700,35050600,79200,79200,79200,79200,0
|
|
20240220,194600,35050600,79200,79200,79200,79200,0
|
|
20240220,194500,35050600,79200,79200,79200,79200,0
|
|
20240220,194400,35050600,79200,79200,79200,79200,0
|
|
20240220,194300,35050600,79200,79200,79200,79200,0
|
|
20240220,194200,35050600,79200,79200,79200,79200,0
|
|
20240220,194100,35050600,79200,79200,79200,79200,0
|
|
20240220,194000,35050600,79200,79200,79200,79200,0
|
|
20240220,193900,35050600,79200,79200,79200,79200,0
|
|
20240220,193800,35050600,79200,79200,79200,79200,0
|
|
20240220,193700,35050600,79200,79200,79200,79200,33
|
|
20240220,193600,35050600,79200,79200,79200,79200,0
|
|
20240220,193500,35050600,79200,79200,79200,79200,0
|
|
20240220,193400,35050600,79200,79200,79200,79200,0
|
|
20240220,193300,35050600,79200,79200,79200,79200,0
|
|
20240220,193200,35050600,79200,79200,79200,79200,0
|
|
20240220,193100,35050600,79200,79200,79200,79200,0
|
|
20240220,193000,35050600,79200,79200,79200,79200,0
|
|
20240220,192900,35050600,79200,79200,79200,79200,0
|
|
20240220,192800,35050600,79200,79200,79200,79200,0
|
|
20240220,192700,35050600,79200,79200,79200,79200,0
|
|
20240220,192600,35050600,79200,79200,79200,79200,0
|
|
20240220,192500,35050600,79200,79200,79200,79200,0
|
|
20240220,192400,35050600,79200,79200,79200,79200,0
|
|
20240220,192300,35050600,79200,79200,79200,79200,0
|
|
20240220,192200,35050600,79200,79200,79200,79200,0
|
|
20240220,192100,35050600,79200,79200,79200,79200,0
|
|
20240220,192000,35050600,79200,79200,79200,79200,0
|
|
20240220,191900,35050600,79200,79200,79200,79200,0
|
|
20240220,191800,35050600,79200,79200,79200,79200,0
|
|
20240220,191700,35050600,79200,79200,79200,79200,0
|
|
20240220,191600,35050600,79200,79200,79200,79200,0
|
|
20240220,191500,35050600,79200,79200,79200,79200,0
|
|
20240220,191400,35050600,79200,79200,79200,79200,0
|
|
20240220,191300,35050600,79200,79200,79200,79200,0
|
|
20240220,191200,35050600,79200,79200,79200,79200,0
|
|
20240220,191100,35050600,79200,79200,79200,79200,0
|
|
20240220,191000,35050600,79200,79200,79200,79200,0
|
|
20240220,190900,35050600,79200,79200,79200,79200,0
|
|
20240220,190800,35050600,79200,79200,79200,79200,0
|
|
20240220,190700,35050600,79200,79200,79200,79200,33
|
|
20240220,190600,35050600,79200,79200,79200,79200,0
|
|
20240220,190500,35050600,79200,79200,79200,79200,0
|
|
20240220,190400,35050600,79200,79200,79200,79200,0
|
|
20240220,190300,35050600,79200,79200,79200,79200,0
|
|
20240220,190200,35050600,79200,79200,79200,79200,0
|
|
20240220,190100,35050600,79200,79200,79200,79200,0
|
|
20240220,190000,35050600,79200,79200,79200,79200,0
|
|
20240220,185900,35050600,79200,79200,79200,79200,0
|
|
20240220,185800,35050600,79200,79200,79200,79200,0
|
|
20240220,185700,35050600,79200,79200,79200,79200,0
|
|
20240220,185600,35050600,79200,79200,79200,79200,0
|
|
20240220,185500,35050600,79200,79200,79200,79200,0
|
|
20240220,185400,35050600,79200,79200,79200,79200,0
|
|
20240220,185300,35050600,79200,79200,79200,79200,0
|
|
20240220,185200,35050600,79200,79200,79200,79200,0
|
|
20240220,185100,35050600,79200,79200,79200,79200,0
|
|
20240220,185000,35050600,79200,79200,79200,79200,0
|
|
20240220,184900,35050600,79200,79200,79200,79200,0
|
|
20240220,184800,35050600,79200,79200,79200,79200,0
|
|
20240220,184700,35050600,79200,79200,79200,79200,0
|
|
20240220,184600,35050600,79200,79200,79200,79200,0
|
|
20240220,184500,35050600,79200,79200,79200,79200,0
|
|
20240220,184400,35050600,79200,79200,79200,79200,0
|
|
20240220,184300,35050600,79200,79200,79200,79200,0
|
|
20240220,184200,35050600,79200,79200,79200,79200,0
|
|
20240220,184100,35050600,79200,79200,79200,79200,0
|
|
20240220,184000,35050600,79200,79200,79200,79200,0
|
|
20240220,183900,35050600,79200,79200,79200,79200,0
|
|
20240220,183800,35050600,79200,79200,79200,79200,0
|
|
20240220,183700,35050600,79200,79200,79200,79200,33
|
|
20240220,183600,35050600,79200,79200,79200,79200,0
|
|
20240220,183500,35050600,79200,79200,79200,79200,0
|
|
20240220,183400,35050600,79200,79200,79200,79200,0
|
|
20240220,183300,35050600,79200,79200,79200,79200,0
|
|
20240220,183200,35050600,79200,79200,79200,79200,0
|
|
20240220,183100,35050600,79200,79200,79200,79200,0
|
|
20240220,183000,35050600,79200,79200,79200,79200,0
|
|
20240220,182900,35050600,79200,79200,79200,79200,0
|
|
20240220,182800,35050600,79200,79200,79200,79200,0
|
|
20240220,182700,35050600,79200,79200,79200,79200,0
|
|
20240220,182600,35050600,79200,79200,79200,79200,0
|
|
20240220,182500,35050600,79200,79200,79200,79200,0
|
|
20240220,182400,35050600,79200,79200,79200,79200,0
|
|
20240220,182300,35050600,79200,79200,79200,79200,0
|
|
20240220,182200,35050600,79200,79200,79200,79200,0
|
|
20240220,182100,35050600,79200,79200,79200,79200,0
|
|
20240220,182000,35050600,79200,79200,79200,79200,0
|
|
20240220,181900,35050600,79200,79200,79200,79200,0
|
|
20240220,181800,35050600,79200,79200,79200,79200,0
|
|
20240220,181700,35050600,79200,79200,79200,79200,0
|
|
20240220,181600,35050600,79200,79200,79200,79200,0
|
|
20240220,181500,35050600,79200,79200,79200,79200,0
|
|
20240220,181400,35050600,79200,79200,79200,79200,0
|
|
20240220,181300,35050600,79200,79200,79200,79200,0
|
|
20240220,181200,35050600,79200,79200,79200,79200,0
|
|
20240220,181100,35050600,79200,79200,79200,79200,0
|
|
20240220,181000,35050600,79200,79200,79200,79200,0
|
|
20240220,180900,35050600,79200,79200,79200,79200,0
|
|
20240220,180800,35050600,79200,79200,79200,79200,0
|
|
20240220,180700,35050600,79200,79200,79200,79200,33
|
|
20240220,180600,35050600,79200,79200,79200,79200,0
|
|
20240220,180500,35050600,79200,79200,79200,79200,0
|
|
20240220,180400,35050600,79200,79200,79200,79200,0
|
|
20240220,180300,35050600,79200,79200,79200,79200,0
|
|
20240220,180200,35050600,79200,79200,79200,79200,0
|
|
20240220,180100,35050600,79200,79200,79200,79200,0
|
|
20240220,180000,35050600,79200,79200,79200,79200,0
|
|
20240220,175900,35050600,79200,79200,79200,79200,0
|
|
20240220,175800,35050600,79200,79200,79200,79200,0
|
|
20240220,175700,35050600,79200,79200,79200,79200,0
|
|
20240220,175600,35050600,79200,79200,79200,79200,0
|
|
20240220,175500,35050600,79200,79200,79200,79200,0
|
|
20240220,175400,35050600,79200,79200,79200,79200,0
|
|
20240220,175300,35050600,79200,79200,79200,79200,0
|
|
20240220,175200,35050600,79200,79200,79200,79200,0
|
|
20240220,175100,35050600,79200,79200,79200,79200,0
|
|
20240220,175000,35050600,79200,79200,79200,79200,0
|
|
20240220,174900,35050600,79200,79200,79200,79200,0
|
|
20240220,174800,35050600,79200,79200,79200,79200,0
|
|
20240220,174700,35050600,79200,79200,79200,79200,0
|
|
20240220,174600,35050600,79200,79200,79200,79200,0
|
|
20240220,174500,35050600,79200,79200,79200,79200,0
|
|
20240220,174400,35050600,79200,79200,79200,79200,0
|
|
20240220,174300,35050600,79200,79200,79200,79200,0
|
|
20240220,174200,35050600,79200,79200,79200,79200,0
|
|
20240220,174100,35050600,79200,79200,79200,79200,0
|
|
20240220,174000,35050600,79200,79200,79200,79200,0
|
|
20240220,173900,35050600,79200,79200,79200,79200,0
|
|
20240220,173800,35050600,79200,79200,79200,79200,0
|
|
20240220,173700,35050600,79200,79200,79200,79200,33
|
|
20240220,173600,35050600,79200,79200,79200,79200,0
|
|
20240220,173500,35050600,79200,79200,79200,79200,0
|
|
20240220,173400,35050600,79200,79200,79200,79200,0
|
|
20240220,173300,35050600,79200,79200,79200,79200,0
|
|
20240220,173200,35050600,79200,79200,79200,79200,0
|
|
20240220,173100,35050600,79200,79200,79200,79200,0
|
|
20240220,173000,35050600,79200,79200,79200,79200,0
|
|
20240220,172900,35050600,79200,79200,79200,79200,0
|
|
20240220,172800,35050600,79200,79200,79200,79200,0
|
|
20240220,172700,35050600,79200,79200,79200,79200,0
|
|
20240220,172600,35050600,79200,79200,79200,79200,0
|
|
20240220,172500,35050600,79200,79200,79200,79200,0
|
|
20240220,172400,35050600,79200,79200,79200,79200,0
|
|
20240220,172300,35050600,79200,79200,79200,79200,0
|
|
20240220,172200,35050600,79200,79200,79200,79200,0
|
|
20240220,172100,35050600,79200,79200,79200,79200,0
|
|
20240220,172000,35050600,79200,79200,79200,79200,0
|
|
20240220,171900,35050600,79200,79200,79200,79200,0
|
|
20240220,171800,35050600,79200,79200,79200,79200,0
|
|
20240220,171700,35050600,79200,79200,79200,79200,0
|
|
20240220,171600,35050600,79200,79200,79200,79200,0
|
|
20240220,171500,35050600,79200,79200,79200,79200,0
|
|
20240220,171400,35050600,79200,79200,79200,79200,0
|
|
20240220,171300,35050600,79200,79200,79200,79200,0
|
|
20240220,171200,35050600,79200,79200,79200,79200,0
|
|
20240220,171100,35050600,79200,79200,79200,79200,0
|
|
20240220,171000,35050600,79200,79200,79200,79200,0
|
|
20240220,170900,35050600,79200,79200,79200,79200,0
|
|
20240220,170800,35050600,79200,79200,79200,79200,0
|
|
20240220,170700,35050600,79200,79200,79200,79200,33
|
|
20240220,170600,35050600,79200,79200,79200,79200,0
|
|
20240220,170500,35050600,79200,79200,79200,79200,0
|
|
20240220,170400,35050600,79200,79200,79200,79200,0
|
|
20240220,170300,35050600,79200,79200,79200,79200,0
|
|
20240220,170200,35050600,79200,79200,79200,79200,0
|
|
20240220,170100,35050600,79200,79200,79200,79200,0
|
|
20240220,170000,35050600,79200,79200,79200,79200,0
|
|
20240220,165900,35050600,79200,79200,79200,79200,0
|
|
20240220,165800,35050600,79200,79200,79200,79200,0
|
|
20240220,165700,35050600,79200,79200,79200,79200,0
|
|
20240220,165600,35050600,79200,79200,79200,79200,0
|
|
20240220,165500,35050600,79200,79200,79200,79200,0
|
|
20240220,165400,35050600,79200,79200,79200,79200,0
|
|
20240220,165300,35050600,79200,79200,79200,79200,0
|
|
20240220,165200,35050600,79200,79200,79200,79200,0
|
|
20240220,165100,35050600,79200,79200,79200,79200,0
|
|
20240220,165000,35050600,79200,79200,79200,79200,0
|
|
20240220,164900,35050600,79200,79200,79200,79200,0
|
|
20240220,164800,35050600,79200,79200,79200,79200,0
|
|
20240220,164700,35050600,79200,79200,79200,79200,0
|
|
20240220,164600,35050600,79200,79200,79200,79200,0
|
|
20240220,164500,35050600,79200,79200,79200,79200,0
|
|
20240220,164400,35050600,79200,79200,79200,79200,0
|
|
20240220,164300,35050600,79200,79200,79200,79200,0
|
|
20240220,164200,35050600,79200,79200,79200,79200,0
|
|
20240220,164100,35050600,79200,79200,79200,79200,0
|
|
20240220,164000,35050600,79200,79200,79200,79200,0
|
|
20240220,163900,35050600,79200,79200,79200,79200,0
|
|
20240220,163800,35050600,79200,79200,79200,79200,0
|
|
20240220,163700,35050600,79200,79200,79200,79200,33
|
|
20240220,163600,35050600,79200,79200,79200,79200,0
|
|
20240220,163500,35050600,79200,79200,79200,79200,0
|
|
20240220,163400,35050600,79200,79200,79200,79200,0
|
|
20240220,163300,35050600,79200,79200,79200,79200,0
|
|
20240220,163200,35050600,79200,79200,79200,79200,0
|
|
20240220,163100,35050600,79200,79200,79200,79200,0
|
|
20240220,163000,35050600,79200,79200,79200,79200,0
|
|
20240220,162900,35050600,79200,79200,79200,79200,0
|
|
20240220,162800,35050600,79200,79200,79200,79200,0
|
|
20240220,162700,35050600,79200,79200,79200,79200,0
|
|
20240220,162600,35050600,79200,79200,79200,79200,0
|
|
20240220,162500,35050600,79200,79200,79200,79200,0
|
|
20240220,162400,35050600,79200,79200,79200,79200,0
|
|
20240220,162300,35050600,79200,79200,79200,79200,0
|
|
20240220,162200,35050600,79200,79200,79200,79200,0
|
|
20240220,162100,35050600,79200,79200,79200,79200,0
|
|
20240220,162000,35050600,79200,79200,79200,79200,0
|
|
20240220,161900,35050600,79200,79200,79200,79200,0
|
|
20240220,161800,35050600,79200,79200,79200,79200,0
|
|
20240220,161700,35050600,79200,79200,79200,79200,0
|
|
20240220,161600,35050600,79200,79200,79200,79200,0
|
|
20240220,161500,35050600,79200,79200,79200,79200,0
|
|
20240220,161400,35050600,79200,79200,79200,79200,0
|
|
20240220,161300,35050600,79200,79200,79200,79200,0
|
|
20240220,161200,35050600,79200,79200,79200,79200,0
|
|
20240220,161100,35050600,79200,79200,79200,79200,0
|
|
20240220,161000,35050600,79200,79200,79200,79200,0
|
|
20240220,160900,35050600,79200,79200,79200,79200,0
|
|
20240220,160800,35050600,79200,79200,79200,79200,0
|
|
20240220,160700,35050600,79200,79200,79200,79200,33
|
|
20240220,160600,35050600,79200,79200,79200,79200,0
|
|
20240220,160500,35050600,79200,79200,79200,79200,0
|
|
20240220,160400,35050600,79200,79200,79200,79200,0
|
|
20240220,160300,35050600,79200,79200,79200,79200,0
|
|
20240220,160200,35050600,79200,79200,79200,79200,0
|
|
20240220,160100,35050600,79200,79200,79200,79200,0
|
|
20240220,160000,35050600,79200,79200,79200,79200,0
|
|
20240220,155900,35050600,79200,79200,79200,79200,0
|
|
20240220,155800,35050600,79200,79200,79200,79200,0
|
|
20240220,155700,35050600,79200,79200,79200,79200,0
|
|
20240220,155600,35050600,79200,79200,79200,79200,0
|
|
20240220,155500,35050600,79200,79200,79200,79200,0
|
|
20240220,155400,35050600,79200,79200,79200,79200,0
|
|
20240220,155300,35050600,79200,79200,79200,79200,0
|
|
20240220,155200,35050600,79200,79200,79200,79200,0
|
|
20240220,155100,35050600,79200,79200,79200,79200,0
|
|
20240220,155000,35050600,79200,79200,79200,79200,0
|
|
20240220,154900,35050600,79200,79200,79200,79200,0
|
|
20240220,154800,35050600,79200,79200,79200,79200,0
|
|
20240220,154700,35050600,79200,79200,79200,79200,0
|
|
20240220,154600,35050600,79200,79200,79200,79200,0
|
|
20240220,154500,35050600,79200,79200,79200,79200,0
|
|
20240220,154400,35050600,79200,79200,79200,79200,0
|
|
20240220,154300,35050600,79200,79200,79200,79200,0
|
|
20240220,154200,35050600,79200,79200,79200,79200,0
|
|
20240220,154100,35050600,79200,79200,79200,79200,0
|
|
20240220,154000,35050600,79200,79200,79200,79200,0
|
|
20240220,153900,35050600,79200,79200,79200,79200,0
|
|
20240220,153800,35050600,79200,79200,79200,79200,0
|
|
20240220,153700,35050600,79200,79200,79200,79200,33
|
|
20240220,153600,35050600,79200,79200,79200,79200,0
|
|
20240220,153500,35050600,79200,79200,79200,79200,0
|
|
20240220,153400,35050600,79200,79200,79200,79200,0
|
|
20240220,153300,35050600,79200,79200,79200,79200,0
|
|
20240220,153200,35050600,79200,79200,79200,79200,0
|
|
20240220,153100,35050600,79200,79200,79200,79200,0
|
|
20240220,153000,35050600,79200,79200,79200,79200,33
|
|
20240220,152900,32437000,79200,79200,79200,79200,0
|
|
20240220,152800,32437000,79200,79200,79200,79200,0
|
|
20240220,152700,32437000,79200,79200,79200,79200,0
|
|
20240220,152600,32437000,79200,79200,79200,79200,0
|
|
20240220,152500,32437000,79200,79200,79200,79200,0
|
|
20240220,152400,32437000,79200,79200,79200,79200,0
|
|
20240220,152300,32437000,79200,79200,79200,79200,0
|
|
20240220,152200,32437000,79200,79200,79200,79200,0
|
|
20240220,152100,32437000,79200,79200,79200,79200,0
|
|
20240220,152000,32437000,79200,79200,79200,79200,0
|
|
20240220,151900,32437000,79200,78900,79200,78900,39
|
|
20240220,151800,29352300,78500,78500,78500,78500,0
|
|
20240220,151700,29352300,78500,78500,78500,78500,0
|
|
20240220,151600,29352300,78500,78500,78500,78500,0
|
|
20240220,151500,29352300,78500,78500,78500,78500,0
|
|
20240220,151400,29352300,78500,78500,78500,78500,0
|
|
20240220,151300,29352300,78500,78500,78500,78500,0
|
|
20240220,151200,29352300,78500,78500,78500,78500,0
|
|
20240220,151100,29352300,78500,78500,78500,78500,0
|
|
20240220,151000,29352300,78500,78500,78500,78500,3
|
|
20240220,150900,29116800,78800,78800,78800,78800,0
|
|
20240220,150800,29116800,78800,78800,78800,78800,0
|
|
20240220,150700,29116800,78800,78800,78800,78800,1
|
|
20240220,150600,29038000,78800,78800,78800,78800,0
|
|
20240220,150500,29038000,78800,78800,78800,78800,0
|
|
20240220,150400,29038000,78800,78800,78800,78800,0
|
|
20240220,150300,29038000,78800,78800,78800,78800,0
|
|
20240220,150200,29038000,78800,78800,78800,78800,0
|
|
20240220,150100,29038000,78800,78800,78800,78800,0
|
|
20240220,150000,29038000,78800,78800,78800,78800,0
|
|
20240220,145900,29038000,78800,78800,78800,78800,0
|
|
20240220,145800,29038000,78800,78800,78800,78800,0
|
|
20240220,145700,29038000,78800,78800,78800,78800,0
|
|
20240220,145600,29038000,78800,78800,78800,78800,0
|
|
20240220,145500,29038000,78800,78800,78800,78800,0
|
|
20240220,145400,29038000,78800,78800,78800,78800,0
|
|
20240220,145300,29038000,78800,78800,78800,78800,0
|
|
20240220,145200,29038000,78800,78800,78800,78800,0
|
|
20240220,145100,29038000,78800,78800,78800,78800,0
|
|
20240220,145000,29038000,78800,78800,78800,78800,0
|
|
20240220,144900,29038000,78800,78800,78800,78800,0
|
|
20240220,144800,29038000,78800,78800,78800,78800,0
|
|
20240220,144700,29038000,78800,78800,78800,78800,0
|
|
20240220,144600,29038000,78800,78800,78800,78800,0
|
|
20240220,144500,29038000,78800,78800,78800,78800,0
|
|
20240220,144400,29038000,78800,78800,78800,78800,0
|
|
20240220,144300,29038000,78800,78800,78800,78800,0
|
|
20240220,144200,29038000,78800,78800,78800,78800,0
|
|
20240220,144100,29038000,78800,78500,78800,78500,51
|
|
20240220,144000,25034200,78600,78600,78600,78600,0
|
|
20240220,143900,25034200,78600,78600,78600,78600,0
|
|
20240220,143800,25034200,78600,78600,78600,78600,0
|
|
20240220,143700,25034200,78600,78600,78600,78600,0
|
|
20240220,143600,25034200,78600,78600,78600,78600,0
|
|
20240220,143500,25034200,78600,78600,78600,78600,0
|
|
20240220,143400,25034200,78600,78600,78600,78600,0
|
|
20240220,143300,25034200,78600,78600,78600,78600,0
|
|
20240220,143200,25034200,78600,78600,78600,78600,0
|
|
20240220,143100,25034200,78600,78600,78600,78600,0
|
|
20240220,143000,25034200,78600,78600,78600,78600,0
|
|
20240220,142900,25034200,78600,78600,78600,78600,1
|
|
20240220,142800,24955600,78800,78800,78800,78800,0
|
|
20240220,142700,24955600,78800,78800,78800,78800,0
|
|
20240220,142600,24955600,78800,78800,78800,78800,0
|
|
20240220,142500,24955600,78800,78800,78800,78800,1
|
|
20240220,142400,24876800,78900,78900,78900,78900,0
|
|
20240220,142300,24876800,78900,78900,78900,78900,0
|
|
20240220,142200,24876800,78900,78900,78900,78900,0
|
|
20240220,142100,24876800,78900,78900,78900,78900,0
|
|
20240220,142000,24876800,78900,78900,78900,78900,0
|
|
20240220,141900,24876800,78900,78900,78900,78900,0
|
|
20240220,141800,24876800,78900,78900,78900,78900,0
|
|
20240220,141700,24876800,78900,78900,78900,78900,0
|
|
20240220,141600,24876800,78900,78900,78900,78900,0
|
|
20240220,141500,24876800,78900,78900,78900,78900,0
|
|
20240220,141400,24876800,78900,78900,78900,78900,0
|
|
20240220,141300,24876800,78900,78900,78900,78900,0
|
|
20240220,141200,24876800,78900,78900,78900,78900,0
|
|
20240220,141100,24876800,78900,78900,78900,78900,0
|
|
20240220,141000,24876800,78900,78900,78900,78900,0
|
|
20240220,140900,24876800,78900,78900,78900,78900,0
|
|
20240220,140800,24876800,78900,78900,78900,78900,0
|
|
20240220,140700,24876800,78900,78900,78900,78900,0
|
|
20240220,140600,24876800,78900,78900,78900,78900,0
|
|
20240220,140500,24876800,78900,78900,78900,78900,0
|
|
20240220,140400,24876800,78900,78900,78900,78900,0
|
|
20240220,140300,24876800,78900,78900,78900,78900,0
|
|
20240220,140200,24876800,78900,78900,78900,78900,0
|
|
20240220,140100,24876800,78900,78900,78900,78900,0
|
|
20240220,140000,24876800,78900,78900,78900,78900,0
|
|
20240220,135900,24876800,78900,78900,78900,78900,0
|
|
20240220,135800,24876800,78900,78900,78900,78900,0
|
|
20240220,135700,24876800,78900,78900,78900,78900,0
|
|
20240220,135600,24876800,78900,78900,78900,78900,0
|
|
20240220,135500,24876800,78900,78900,78900,78900,0
|
|
20240220,135400,24876800,78900,78900,78900,78900,0
|
|
20240220,135300,24876800,78900,78900,78900,78900,0
|
|
20240220,135200,24876800,78900,78900,78900,78900,0
|
|
20240220,135100,24876800,78900,78900,78900,78900,0
|
|
20240220,135000,24876800,78900,78900,78900,78900,0
|
|
20240220,134900,24876800,78900,78900,78900,78900,0
|
|
20240220,134800,24876800,78900,78900,78900,78900,0
|
|
20240220,134700,24876800,78900,78900,78900,78900,0
|
|
20240220,134600,24876800,78900,78900,78900,78900,0
|
|
20240220,134500,24876800,78900,78900,78900,78900,0
|
|
20240220,134400,24876800,78900,78900,78900,78900,1
|
|
20240220,134300,24797900,79000,79000,79000,79000,0
|
|
20240220,134200,24797900,79000,79000,79000,79000,0
|
|
20240220,134100,24797900,79000,79000,79000,79000,0
|
|
20240220,134000,24797900,79000,79000,79000,79000,0
|
|
20240220,133900,24797900,79000,79000,79000,79000,0
|
|
20240220,133800,24797900,79000,79000,79000,79000,0
|
|
20240220,133700,24797900,79000,79000,79000,79000,0
|
|
20240220,133600,24797900,79000,79000,79000,79000,0
|
|
20240220,133500,24797900,79000,79000,79000,79000,0
|
|
20240220,133400,24797900,79000,79000,79000,79000,0
|
|
20240220,133300,24797900,79000,79000,79000,79000,0
|
|
20240220,133200,24797900,79000,79000,79000,79000,0
|
|
20240220,133100,24797900,79000,79000,79000,79000,0
|
|
20240220,133000,24797900,79000,79000,79000,79000,0
|
|
20240220,132900,24797900,79000,79000,79000,79000,0
|
|
20240220,132800,24797900,79000,79000,79000,79000,0
|
|
20240220,132700,24797900,79000,79000,79000,79000,0
|
|
20240220,132600,24797900,79000,79000,79000,79000,0
|
|
20240220,132500,24797900,79000,79000,79000,79000,0
|
|
20240220,132400,24797900,79000,79000,79000,79000,0
|
|
20240220,132300,24797900,79000,79000,79000,79000,0
|
|
20240220,132200,24797900,79000,79000,79000,79000,0
|
|
20240220,132100,24797900,79000,79000,79000,79000,0
|
|
20240220,132000,24797900,79000,79000,79000,79000,0
|
|
20240220,131900,24797900,79000,79000,79000,79000,0
|
|
20240220,131800,24797900,79000,79000,79000,79000,0
|
|
20240220,131700,24797900,79000,79000,79000,79000,0
|
|
20240220,131600,24797900,79000,79000,79000,79000,0
|
|
20240220,131500,24797900,79000,79000,79000,79000,0
|
|
20240220,131400,24797900,79000,79000,79000,79000,0
|
|
20240220,131300,24797900,79000,79000,79000,79000,0
|
|
20240220,131200,24797900,79000,79000,79000,79000,0
|
|
20240220,131100,24797900,79000,79000,79000,79000,0
|
|
20240220,131000,24797900,79000,79000,79000,79000,0
|
|
20240220,130900,24797900,79000,79000,79000,79000,0
|
|
20240220,130800,24797900,79000,79000,79000,79000,0
|
|
20240220,130700,24797900,79000,79000,79000,79000,0
|
|
20240220,130600,24797900,79000,79000,79000,79000,0
|
|
20240220,130500,24797900,79000,79000,79000,79000,0
|
|
20240220,130400,24797900,79000,79000,79000,79000,0
|
|
20240220,130300,24797900,79000,79000,79000,79000,0
|
|
20240220,130200,24797900,79000,79000,79000,79000,0
|
|
20240220,130100,24797900,79000,79000,79000,79000,0
|
|
20240220,130000,24797900,79000,79000,79000,79000,1
|
|
20240220,125900,24718900,78500,78500,78500,78500,0
|
|
20240220,125800,24718900,78500,78500,78500,78500,0
|
|
20240220,125700,24718900,78500,78500,78500,78500,1
|
|
20240220,125600,24640400,79000,79000,79000,79000,0
|
|
20240220,125500,24640400,79000,79000,79000,79000,0
|
|
20240220,125400,24640400,79000,79000,79000,79000,0
|
|
20240220,125300,24640400,79000,79000,79000,79000,0
|
|
20240220,125200,24640400,79000,79000,79000,79000,0
|
|
20240220,125100,24640400,79000,79000,79000,79000,0
|
|
20240220,125000,24640400,79000,79000,79000,79000,0
|
|
20240220,124900,24640400,79000,79000,79000,79000,0
|
|
20240220,124800,24640400,79000,79000,79000,79000,0
|
|
20240220,124700,24640400,79000,79000,79000,79000,0
|
|
20240220,124600,24640400,79000,79000,79000,79000,0
|
|
20240220,124500,24640400,79000,79000,79000,79000,0
|
|
20240220,124400,24640400,79000,79000,79000,79000,0
|
|
20240220,124300,24640400,79000,79000,79000,79000,0
|
|
20240220,124200,24640400,79000,79000,79000,79000,0
|
|
20240220,124100,24640400,79000,79000,79000,79000,0
|
|
20240220,124000,24640400,79000,79000,79000,79000,1
|
|
20240220,123900,24561400,79000,79000,79000,79000,0
|
|
20240220,123800,24561400,79000,79000,79000,79000,0
|
|
20240220,123700,24561400,79000,79000,79000,79000,0
|
|
20240220,123600,24561400,79000,79000,79000,79000,0
|
|
20240220,123500,24561400,79000,79000,79000,79000,0
|
|
20240220,123400,24561400,79000,79000,79000,79000,0
|
|
20240220,123300,24561400,79000,79000,79000,79000,0
|
|
20240220,123200,24561400,79000,79000,79000,79000,0
|
|
20240220,123100,24561400,79000,79000,79000,79000,0
|
|
20240220,123000,24561400,79000,79000,79000,79000,0
|
|
20240220,122900,24561400,79000,79000,79000,79000,0
|
|
20240220,122800,24561400,79000,79000,79000,79000,0
|
|
20240220,122700,24561400,79000,79000,79000,79000,0
|
|
20240220,122600,24561400,79000,79000,79000,79000,0
|
|
20240220,122500,24561400,79000,79000,79000,79000,0
|
|
20240220,122400,24561400,79000,79000,79000,79000,0
|
|
20240220,122300,24561400,79000,79000,79000,79000,0
|
|
20240220,122200,24561400,79000,79000,79000,79000,0
|
|
20240220,122100,24561400,79000,79000,79000,79000,0
|
|
20240220,122000,24561400,79000,79000,79000,79000,0
|
|
20240220,121900,24561400,79000,79000,79000,79000,0
|
|
20240220,121800,24561400,79000,79000,79000,79000,0
|
|
20240220,121700,24561400,79000,79000,79000,79000,0
|
|
20240220,121600,24561400,79000,79000,79000,79000,0
|
|
20240220,121500,24561400,79000,79000,79000,79000,0
|
|
20240220,121400,24561400,79000,79000,79000,79000,0
|
|
20240220,121300,24561400,79000,79000,79000,79000,0
|
|
20240220,121200,24561400,79000,79000,79000,79000,0
|
|
20240220,121100,24561400,79000,79000,79000,79000,0
|
|
20240220,121000,24561400,79000,79000,79000,79000,0
|
|
20240220,120900,24561400,79000,79000,79000,79000,0
|
|
20240220,120800,24561400,79000,79000,79000,79000,0
|
|
20240220,120700,24561400,79000,79000,79000,79000,0
|
|
20240220,120600,24561400,79000,79000,79000,79000,0
|
|
20240220,120500,24561400,79000,79000,79000,79000,0
|
|
20240220,120400,24561400,79000,79000,79000,79000,0
|
|
20240220,120300,24561400,79000,79000,79000,79000,0
|
|
20240220,120200,24561400,79000,79000,79000,79000,0
|
|
20240220,120100,24561400,79000,79000,79000,79000,0
|
|
20240220,120000,24561400,79000,79000,79000,79000,0
|
|
20240220,115900,24561400,79000,79000,79000,79000,0
|
|
20240220,115800,24561400,79000,79000,79000,79000,0
|
|
20240220,115700,24561400,79000,79000,79000,79000,0
|
|
20240220,115600,24561400,79000,79000,79000,79000,1
|
|
20240220,115500,24482400,79200,79100,79200,79100,2
|
|
20240220,115400,24324100,79200,78800,79200,78800,11
|
|
20240220,115300,23453700,79200,79200,79200,79200,0
|
|
20240220,115200,23453700,79200,79200,79200,79200,0
|
|
20240220,115100,23453700,79200,78500,79200,78500,15
|
|
20240220,115000,22270500,78600,78600,78600,78600,2
|
|
20240220,114900,22113300,78000,78000,78000,78000,0
|
|
20240220,114800,22113300,78000,79000,79000,78000,165
|
|
20240220,114700,9186000,78900,78900,78900,78900,0
|
|
20240220,114600,9186000,78900,78900,78900,78900,0
|
|
20240220,114500,9186000,78900,78900,78900,78900,0
|
|
20240220,114400,9186000,78900,78900,78900,78900,2
|
|
20240220,114300,9028200,78800,78800,78800,78800,0
|
|
20240220,114200,9028200,78800,78800,78800,78800,0
|
|
20240220,114100,9028200,78800,78800,78800,78800,0
|
|
20240220,114000,9028200,78800,78800,78800,78800,0
|
|
20240220,113900,9028200,78800,78800,78800,78800,0
|
|
20240220,113800,9028200,78800,78800,78800,78800,0
|
|
20240220,113700,9028200,78800,78800,78800,78800,0
|
|
20240220,113600,9028200,78800,78800,78800,78800,0
|
|
20240220,113500,9028200,78800,78800,78800,78800,0
|
|
20240220,113400,9028200,78800,78800,78800,78800,0
|
|
20240220,113300,9028200,78800,78800,78800,78800,0
|
|
20240220,113200,9028200,78800,78800,78800,78800,0
|
|
20240220,113100,9028200,78800,78800,78800,78800,0
|
|
20240220,113000,9028200,78800,78800,78800,78800,1
|
|
20240220,112900,8949400,78700,78700,78700,78700,0
|
|
20240220,112800,8949400,78700,78700,78700,78700,0
|
|
20240220,112700,8949400,78700,78700,78700,78700,0
|
|
20240220,112600,8949400,78700,78700,78700,78700,0
|
|
20240220,112500,8949400,78700,78700,78700,78700,0
|
|
20240220,112400,8949400,78700,78700,78700,78700,0
|
|
20240220,112300,8949400,78700,78700,78700,78700,0
|
|
20240220,112200,8949400,78700,78700,78700,78700,0
|
|
20240220,112100,8949400,78700,78700,78700,78700,0
|
|
20240220,112000,8949400,78700,78700,78700,78700,0
|
|
20240220,111900,8949400,78700,78700,78700,78700,0
|
|
20240220,111800,8949400,78700,78700,78700,78700,0
|
|
20240220,111700,8949400,78700,78700,78700,78700,0
|
|
20240220,111600,8949400,78700,78700,78700,78700,0
|
|
20240220,111500,8949400,78700,78700,78700,78700,0
|
|
20240220,111400,8949400,78700,78700,78700,78700,0
|
|
20240220,111300,8949400,78700,78700,78700,78700,0
|
|
20240220,111200,8949400,78700,78700,78700,78700,3
|
|
20240220,111100,8713300,78800,78800,78800,78800,5
|
|
20240220,111000,8319300,79300,79300,79300,79300,0
|
|
20240220,110900,8319300,79300,79300,79300,79300,0
|
|
20240220,110800,8319300,79300,79300,79300,79300,0
|
|
20240220,110700,8319300,79300,79300,79300,79300,0
|
|
20240220,110600,8319300,79300,79300,79300,79300,0
|
|
20240220,110500,8319300,79300,79300,79300,79300,0
|
|
20240220,110400,8319300,79300,79300,79300,79300,0
|
|
20240220,110300,8319300,79300,79300,79300,79300,0
|
|
20240220,110200,8319300,79300,79300,79300,79300,0
|
|
20240220,110100,8319300,79300,79300,79300,79300,0
|
|
20240220,110000,8319300,79300,79300,79300,79300,1
|
|
20240220,105900,8240000,79800,79800,79800,79800,0
|
|
20240220,105800,8240000,79800,79800,79800,79800,0
|
|
20240220,105700,8240000,79800,79800,79800,79800,0
|
|
20240220,105600,8240000,79800,79800,79800,79800,0
|
|
20240220,105500,8240000,79800,79800,79800,79800,0
|
|
20240220,105400,8240000,79800,79800,79800,79800,0
|
|
20240220,105300,8240000,79800,79800,79800,79800,0
|
|
20240220,105200,8240000,79800,79800,79800,79800,0
|
|
20240220,105100,8240000,79800,79800,79800,79800,0
|
|
20240220,105000,8240000,79800,79800,79800,79800,0
|
|
20240220,104900,8240000,79800,79800,79800,79800,0
|
|
20240220,104800,8240000,79800,79800,79800,79800,0
|
|
20240220,104700,8240000,79800,79800,79800,79800,0
|
|
20240220,104600,8240000,79800,79800,79800,79800,0
|
|
20240220,104500,8240000,79800,79800,79800,79800,0
|
|
20240220,104400,8240000,79800,79800,79800,79800,0
|
|
20240220,104300,8240000,79800,79800,79800,79800,0
|
|
20240220,104200,8240000,79800,79800,79800,79800,0
|
|
20240220,104100,8240000,79800,79800,79800,79800,0
|
|
20240220,104000,8240000,79800,79800,79800,79800,0
|
|
20240220,103900,8240000,79800,79800,79800,79800,0
|
|
20240220,103800,8240000,79800,79800,79800,79800,0
|
|
20240220,103700,8240000,79800,79800,79800,79800,0
|
|
20240220,103600,8240000,79800,79800,79800,79800,0
|
|
20240220,103500,8240000,79800,79800,79800,79800,0
|
|
20240220,103400,8240000,79800,79800,79800,79800,0
|
|
20240220,103300,8240000,79800,79800,79800,79800,0
|
|
20240220,103200,8240000,79800,79800,79800,79800,0
|
|
20240220,103100,8240000,79800,79800,79800,79800,0
|
|
20240220,103000,8240000,79800,79800,79800,79800,0
|
|
20240220,102900,8240000,79800,79800,79800,79800,0
|
|
20240220,102800,8240000,79800,79800,79800,79800,0
|
|
20240220,102700,8240000,79800,79800,79800,79800,0
|
|
20240220,102600,8240000,79800,79800,79800,79800,0
|
|
20240220,102500,8240000,79800,79800,79800,79800,0
|
|
20240220,102400,8240000,79800,79800,79800,79800,0
|
|
20240220,102300,8240000,79800,79800,79800,79800,0
|
|
20240220,102200,8240000,79800,79800,79800,79800,0
|
|
20240220,102100,8240000,79800,79800,79800,79800,0
|
|
20240220,102000,8240000,79800,79800,79800,79800,0
|
|
20240220,101900,8240000,79800,79800,79800,79800,0
|
|
20240220,101800,8240000,79800,79800,79800,79800,0
|
|
20240220,101700,8240000,79800,79800,79800,79800,0
|
|
20240220,101600,8240000,79800,79800,79800,79800,0
|
|
20240220,101500,8240000,79800,79800,79800,79800,0
|
|
20240220,101400,8240000,79800,79800,79800,79800,0
|
|
20240220,101300,8240000,79800,79800,79800,79800,0
|
|
20240220,101200,8240000,79800,79800,79800,79800,0
|
|
20240220,101100,8240000,79800,79800,79800,79800,0
|
|
20240220,101000,8240000,79800,79800,79800,79800,0
|
|
20240220,100900,8240000,79800,79800,79800,79800,0
|
|
20240220,100800,8240000,79800,79800,79800,79800,0
|
|
20240220,100700,8240000,79800,79800,79800,79800,0
|
|
20240220,100600,8240000,79800,79800,79800,79800,0
|
|
20240220,100500,8240000,79800,79800,79800,79800,0
|
|
20240220,100400,8240000,79800,79800,79800,79800,0
|
|
20240220,100300,8240000,79800,79800,79800,79800,0
|
|
20240220,100200,8240000,79800,79800,79800,79800,0
|
|
20240220,100100,8240000,79800,79800,79800,79800,0
|
|
20240220,100000,8240000,79800,79800,79800,79800,1
|
|
20240220,095900,8160200,79800,79800,79800,79800,0
|
|
20240220,095800,8160200,79800,79800,79800,79800,0
|
|
20240220,095700,8160200,79800,79800,79800,79800,0
|
|
20240220,095600,8160200,79800,79800,79800,79800,0
|
|
20240220,095500,8160200,79800,79800,79800,79800,0
|
|
20240220,095400,8160200,79800,79800,79800,79800,0
|
|
20240220,095300,8160200,79800,79800,79800,79800,0
|
|
20240220,095200,8160200,79800,79800,79800,79800,0
|
|
20240220,095100,8160200,79800,79800,79800,79800,0
|
|
20240220,095000,8160200,79800,79800,79800,79800,0
|
|
20240220,094900,8160200,79800,79800,79800,79800,0
|
|
20240220,094800,8160200,79800,79800,79800,79800,0
|
|
20240220,094700,8160200,79800,79800,79800,79800,0
|
|
20240220,094600,8160200,79800,79800,79800,79800,0
|
|
20240220,094500,8160200,79800,79800,79800,79800,0
|
|
20240220,094400,8160200,79800,79800,79800,79800,0
|
|
20240220,094300,8160200,79800,79800,79800,79800,0
|
|
20240220,094200,8160200,79800,79800,79800,79800,0
|
|
20240220,094100,8160200,79800,79800,79800,79800,0
|
|
20240220,094000,8160200,79800,79800,79800,79800,0
|
|
20240220,093900,8160200,79800,79800,79800,79800,0
|
|
20240220,093800,8160200,79800,79800,79800,79800,0
|
|
20240220,093700,8160200,79800,79800,79800,79800,0
|
|
20240220,093600,8160200,79800,79800,79800,79800,0
|
|
20240220,093500,8160200,79800,79800,79800,79800,0
|
|
20240220,093400,8160200,79800,79800,79800,79800,0
|
|
20240220,093300,8160200,79800,79800,79800,79800,0
|
|
20240220,093200,8160200,79800,79800,79800,79800,0
|
|
20240220,093100,8160200,79800,79800,79800,79800,0
|
|
20240220,093000,8160200,79800,79800,79800,79800,0
|
|
20240220,092900,8160200,79800,79800,79800,79800,0
|
|
20240220,092800,8160200,79800,79800,79800,79800,0
|
|
20240220,092700,8160200,79800,79800,79800,79800,0
|
|
20240220,092600,8160200,79800,79800,79800,79800,0
|
|
20240220,092500,8160200,79800,79800,79800,79800,0
|
|
20240220,092400,8160200,79800,79800,79800,79800,0
|
|
20240220,092300,8160200,79800,79800,79800,79800,0
|
|
20240220,092200,8160200,79800,79800,79800,79800,0
|
|
20240220,092100,8160200,79800,79800,79800,79800,0
|
|
20240220,092000,8160200,79800,79800,79800,79800,0
|
|
20240220,091900,8160200,79800,79800,79800,79800,1
|
|
20240220,091800,8080400,79000,79000,79000,79000,0
|
|
20240220,091700,8080400,79000,79200,79200,79000,8
|
|
20240220,091600,7447000,79200,79200,79200,79200,0
|
|
20240220,091500,7447000,79200,79200,79200,79200,0
|
|
20240220,091400,7447000,79200,79200,79200,79200,0
|
|
20240220,091300,7447000,79200,79200,79200,79200,4
|
|
20240220,091200,7130200,79600,79600,79600,79600,9
|
|
20240220,091100,6413800,80000,80000,80000,80000,0
|
|
20240220,091000,6413800,80000,80000,80000,80000,0
|
|
20240220,090900,6413800,80000,80000,80000,80000,0
|
|
20240220,090800,6413800,80000,80000,80000,80000,0
|
|
20240220,090700,6413800,80000,80000,80000,80000,0
|
|
20240220,090600,6413800,80000,80000,80000,80000,1
|
|
20240220,090500,6333800,80200,80200,80200,80200,0
|
|
20240220,090400,6333800,80200,80200,80200,80200,0
|
|
20240220,090300,6333800,80200,80200,80200,80200,0
|
|
20240220,090200,6333800,80200,80200,80200,80200,0
|
|
20240220,090100,6333800,80200,80200,80200,80200,0
|
|
20240220,090000,6333800,80200,80000,80200,80000,79
|