664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200100,28231600,79300,79300,79300,79300,4
|
|
20240221,200000,28231600,79300,79300,79300,79300,0
|
|
20240221,195900,28231600,79300,79300,79300,79300,0
|
|
20240221,195800,28231600,79300,79300,79300,79300,0
|
|
20240221,195700,28231600,79300,79300,79300,79300,0
|
|
20240221,195600,28231600,79300,79300,79300,79300,0
|
|
20240221,195500,28231600,79300,79300,79300,79300,0
|
|
20240221,195400,28231600,79300,79300,79300,79300,0
|
|
20240221,195300,28231600,79300,79300,79300,79300,0
|
|
20240221,195200,28231600,79300,79300,79300,79300,0
|
|
20240221,195100,28231600,79300,79300,79300,79300,0
|
|
20240221,195000,28231600,79300,79300,79300,79300,0
|
|
20240221,194900,28231600,79300,79300,79300,79300,0
|
|
20240221,194800,28231600,79300,79300,79300,79300,0
|
|
20240221,194700,28231600,79300,79300,79300,79300,0
|
|
20240221,194600,28231600,79300,79300,79300,79300,0
|
|
20240221,194500,28231600,79300,79300,79300,79300,0
|
|
20240221,194400,28231600,79300,79300,79300,79300,0
|
|
20240221,194300,28231600,79300,79300,79300,79300,0
|
|
20240221,194200,28231600,79300,79300,79300,79300,0
|
|
20240221,194100,28231600,79300,79300,79300,79300,0
|
|
20240221,194000,28231600,79300,79300,79300,79300,0
|
|
20240221,193900,28231600,79300,79300,79300,79300,0
|
|
20240221,193800,28231600,79300,79300,79300,79300,0
|
|
20240221,193700,28231600,79300,79300,79300,79300,0
|
|
20240221,193600,28231600,79300,79300,79300,79300,0
|
|
20240221,193500,28231600,79300,79300,79300,79300,0
|
|
20240221,193400,28231600,79300,79300,79300,79300,0
|
|
20240221,193300,28231600,79300,79300,79300,79300,0
|
|
20240221,193200,28231600,79300,79300,79300,79300,0
|
|
20240221,193100,28231600,79300,79300,79300,79300,4
|
|
20240221,193000,28231600,79300,79300,79300,79300,0
|
|
20240221,192900,28231600,79300,79300,79300,79300,0
|
|
20240221,192800,28231600,79300,79300,79300,79300,0
|
|
20240221,192700,28231600,79300,79300,79300,79300,0
|
|
20240221,192600,28231600,79300,79300,79300,79300,0
|
|
20240221,192500,28231600,79300,79300,79300,79300,0
|
|
20240221,192400,28231600,79300,79300,79300,79300,0
|
|
20240221,192300,28231600,79300,79300,79300,79300,0
|
|
20240221,192200,28231600,79300,79300,79300,79300,0
|
|
20240221,192100,28231600,79300,79300,79300,79300,0
|
|
20240221,192000,28231600,79300,79300,79300,79300,0
|
|
20240221,191900,28231600,79300,79300,79300,79300,0
|
|
20240221,191800,28231600,79300,79300,79300,79300,0
|
|
20240221,191700,28231600,79300,79300,79300,79300,0
|
|
20240221,191600,28231600,79300,79300,79300,79300,0
|
|
20240221,191500,28231600,79300,79300,79300,79300,0
|
|
20240221,191400,28231600,79300,79300,79300,79300,0
|
|
20240221,191300,28231600,79300,79300,79300,79300,0
|
|
20240221,191200,28231600,79300,79300,79300,79300,0
|
|
20240221,191100,28231600,79300,79300,79300,79300,0
|
|
20240221,191000,28231600,79300,79300,79300,79300,0
|
|
20240221,190900,28231600,79300,79300,79300,79300,0
|
|
20240221,190800,28231600,79300,79300,79300,79300,0
|
|
20240221,190700,28231600,79300,79300,79300,79300,0
|
|
20240221,190600,28231600,79300,79300,79300,79300,0
|
|
20240221,190500,28231600,79300,79300,79300,79300,0
|
|
20240221,190400,28231600,79300,79300,79300,79300,0
|
|
20240221,190300,28231600,79300,79300,79300,79300,0
|
|
20240221,190200,28231600,79300,79300,79300,79300,0
|
|
20240221,190100,28231600,79300,79300,79300,79300,4
|
|
20240221,190000,28231600,79300,79300,79300,79300,0
|
|
20240221,185900,28231600,79300,79300,79300,79300,0
|
|
20240221,185800,28231600,79300,79300,79300,79300,0
|
|
20240221,185700,28231600,79300,79300,79300,79300,0
|
|
20240221,185600,28231600,79300,79300,79300,79300,0
|
|
20240221,185500,28231600,79300,79300,79300,79300,0
|
|
20240221,185400,28231600,79300,79300,79300,79300,0
|
|
20240221,185300,28231600,79300,79300,79300,79300,0
|
|
20240221,185200,28231600,79300,79300,79300,79300,0
|
|
20240221,185100,28231600,79300,79300,79300,79300,0
|
|
20240221,185000,28231600,79300,79300,79300,79300,0
|
|
20240221,184900,28231600,79300,79300,79300,79300,0
|
|
20240221,184800,28231600,79300,79300,79300,79300,0
|
|
20240221,184700,28231600,79300,79300,79300,79300,0
|
|
20240221,184600,28231600,79300,79300,79300,79300,0
|
|
20240221,184500,28231600,79300,79300,79300,79300,0
|
|
20240221,184400,28231600,79300,79300,79300,79300,0
|
|
20240221,184300,28231600,79300,79300,79300,79300,0
|
|
20240221,184200,28231600,79300,79300,79300,79300,0
|
|
20240221,184100,28231600,79300,79300,79300,79300,0
|
|
20240221,184000,28231600,79300,79300,79300,79300,0
|
|
20240221,183900,28231600,79300,79300,79300,79300,0
|
|
20240221,183800,28231600,79300,79300,79300,79300,0
|
|
20240221,183700,28231600,79300,79300,79300,79300,0
|
|
20240221,183600,28231600,79300,79300,79300,79300,0
|
|
20240221,183500,28231600,79300,79300,79300,79300,0
|
|
20240221,183400,28231600,79300,79300,79300,79300,0
|
|
20240221,183300,28231600,79300,79300,79300,79300,0
|
|
20240221,183200,28231600,79300,79300,79300,79300,0
|
|
20240221,183100,28231600,79300,79300,79300,79300,4
|
|
20240221,183000,28231600,79300,79300,79300,79300,0
|
|
20240221,182900,28231600,79300,79300,79300,79300,0
|
|
20240221,182800,28231600,79300,79300,79300,79300,0
|
|
20240221,182700,28231600,79300,79300,79300,79300,0
|
|
20240221,182600,28231600,79300,79300,79300,79300,0
|
|
20240221,182500,28231600,79300,79300,79300,79300,0
|
|
20240221,182400,28231600,79300,79300,79300,79300,0
|
|
20240221,182300,28231600,79300,79300,79300,79300,0
|
|
20240221,182200,28231600,79300,79300,79300,79300,0
|
|
20240221,182100,28231600,79300,79300,79300,79300,0
|
|
20240221,182000,28231600,79300,79300,79300,79300,0
|
|
20240221,181900,28231600,79300,79300,79300,79300,0
|
|
20240221,181800,28231600,79300,79300,79300,79300,0
|
|
20240221,181700,28231600,79300,79300,79300,79300,0
|
|
20240221,181600,28231600,79300,79300,79300,79300,0
|
|
20240221,181500,28231600,79300,79300,79300,79300,0
|
|
20240221,181400,28231600,79300,79300,79300,79300,0
|
|
20240221,181300,28231600,79300,79300,79300,79300,0
|
|
20240221,181200,28231600,79300,79300,79300,79300,0
|
|
20240221,181100,28231600,79300,79300,79300,79300,0
|
|
20240221,181000,28231600,79300,79300,79300,79300,0
|
|
20240221,180900,28231600,79300,79300,79300,79300,0
|
|
20240221,180800,28231600,79300,79300,79300,79300,0
|
|
20240221,180700,28231600,79300,79300,79300,79300,0
|
|
20240221,180600,28231600,79300,79300,79300,79300,0
|
|
20240221,180500,28231600,79300,79300,79300,79300,0
|
|
20240221,180400,28231600,79300,79300,79300,79300,0
|
|
20240221,180300,28231600,79300,79300,79300,79300,0
|
|
20240221,180200,28231600,79300,79300,79300,79300,0
|
|
20240221,180100,28231600,79300,79300,79300,79300,4
|
|
20240221,180000,28231600,79300,79300,79300,79300,0
|
|
20240221,175900,28231600,79300,79300,79300,79300,0
|
|
20240221,175800,28231600,79300,79300,79300,79300,0
|
|
20240221,175700,28231600,79300,79300,79300,79300,0
|
|
20240221,175600,28231600,79300,79300,79300,79300,0
|
|
20240221,175500,28231600,79300,79300,79300,79300,0
|
|
20240221,175400,28231600,79300,79300,79300,79300,0
|
|
20240221,175300,28231600,79300,79300,79300,79300,0
|
|
20240221,175200,28231600,79300,79300,79300,79300,0
|
|
20240221,175100,28231600,79300,79300,79300,79300,0
|
|
20240221,175000,28231600,79300,79300,79300,79300,0
|
|
20240221,174900,28231600,79300,79300,79300,79300,0
|
|
20240221,174800,28231600,79300,79300,79300,79300,0
|
|
20240221,174700,28231600,79300,79300,79300,79300,0
|
|
20240221,174600,28231600,79300,79300,79300,79300,0
|
|
20240221,174500,28231600,79300,79300,79300,79300,0
|
|
20240221,174400,28231600,79300,79300,79300,79300,0
|
|
20240221,174300,28231600,79300,79300,79300,79300,0
|
|
20240221,174200,28231600,79300,79300,79300,79300,0
|
|
20240221,174100,28231600,79300,79300,79300,79300,0
|
|
20240221,174000,28231600,79300,79300,79300,79300,0
|
|
20240221,173900,28231600,79300,79300,79300,79300,0
|
|
20240221,173800,28231600,79300,79300,79300,79300,0
|
|
20240221,173700,28231600,79300,79300,79300,79300,0
|
|
20240221,173600,28231600,79300,79300,79300,79300,0
|
|
20240221,173500,28231600,79300,79300,79300,79300,0
|
|
20240221,173400,28231600,79300,79300,79300,79300,0
|
|
20240221,173300,28231600,79300,79300,79300,79300,0
|
|
20240221,173200,28231600,79300,79300,79300,79300,0
|
|
20240221,173100,28231600,79300,79300,79300,79300,4
|
|
20240221,173000,28231600,79300,79300,79300,79300,0
|
|
20240221,172900,28231600,79300,79300,79300,79300,0
|
|
20240221,172800,28231600,79300,79300,79300,79300,0
|
|
20240221,172700,28231600,79300,79300,79300,79300,0
|
|
20240221,172600,28231600,79300,79300,79300,79300,0
|
|
20240221,172500,28231600,79300,79300,79300,79300,0
|
|
20240221,172400,28231600,79300,79300,79300,79300,0
|
|
20240221,172300,28231600,79300,79300,79300,79300,0
|
|
20240221,172200,28231600,79300,79300,79300,79300,0
|
|
20240221,172100,28231600,79300,79300,79300,79300,0
|
|
20240221,172000,28231600,79300,79300,79300,79300,0
|
|
20240221,171900,28231600,79300,79300,79300,79300,0
|
|
20240221,171800,28231600,79300,79300,79300,79300,0
|
|
20240221,171700,28231600,79300,79300,79300,79300,0
|
|
20240221,171600,28231600,79300,79300,79300,79300,0
|
|
20240221,171500,28231600,79300,79300,79300,79300,0
|
|
20240221,171400,28231600,79300,79300,79300,79300,0
|
|
20240221,171300,28231600,79300,79300,79300,79300,0
|
|
20240221,171200,28231600,79300,79300,79300,79300,0
|
|
20240221,171100,28231600,79300,79300,79300,79300,0
|
|
20240221,171000,28231600,79300,79300,79300,79300,0
|
|
20240221,170900,28231600,79300,79300,79300,79300,0
|
|
20240221,170800,28231600,79300,79300,79300,79300,0
|
|
20240221,170700,28231600,79300,79300,79300,79300,0
|
|
20240221,170600,28231600,79300,79300,79300,79300,0
|
|
20240221,170500,28231600,79300,79300,79300,79300,0
|
|
20240221,170400,28231600,79300,79300,79300,79300,0
|
|
20240221,170300,28231600,79300,79300,79300,79300,0
|
|
20240221,170200,28231600,79300,79300,79300,79300,0
|
|
20240221,170100,28231600,79300,79300,79300,79300,4
|
|
20240221,170000,28231600,79300,79300,79300,79300,0
|
|
20240221,165900,28231600,79300,79300,79300,79300,0
|
|
20240221,165800,28231600,79300,79300,79300,79300,0
|
|
20240221,165700,28231600,79300,79300,79300,79300,0
|
|
20240221,165600,28231600,79300,79300,79300,79300,0
|
|
20240221,165500,28231600,79300,79300,79300,79300,0
|
|
20240221,165400,28231600,79300,79300,79300,79300,0
|
|
20240221,165300,28231600,79300,79300,79300,79300,0
|
|
20240221,165200,28231600,79300,79300,79300,79300,0
|
|
20240221,165100,28231600,79300,79300,79300,79300,0
|
|
20240221,165000,28231600,79300,79300,79300,79300,0
|
|
20240221,164900,28231600,79300,79300,79300,79300,0
|
|
20240221,164800,28231600,79300,79300,79300,79300,0
|
|
20240221,164700,28231600,79300,79300,79300,79300,0
|
|
20240221,164600,28231600,79300,79300,79300,79300,0
|
|
20240221,164500,28231600,79300,79300,79300,79300,0
|
|
20240221,164400,28231600,79300,79300,79300,79300,0
|
|
20240221,164300,28231600,79300,79300,79300,79300,0
|
|
20240221,164200,28231600,79300,79300,79300,79300,0
|
|
20240221,164100,28231600,79300,79300,79300,79300,0
|
|
20240221,164000,28231600,79300,79300,79300,79300,0
|
|
20240221,163900,28231600,79300,79300,79300,79300,0
|
|
20240221,163800,28231600,79300,79300,79300,79300,0
|
|
20240221,163700,28231600,79300,79300,79300,79300,0
|
|
20240221,163600,28231600,79300,79300,79300,79300,0
|
|
20240221,163500,28231600,79300,79300,79300,79300,0
|
|
20240221,163400,28231600,79300,79300,79300,79300,0
|
|
20240221,163300,28231600,79300,79300,79300,79300,0
|
|
20240221,163200,28231600,79300,79300,79300,79300,0
|
|
20240221,163100,28231600,79300,79300,79300,79300,4
|
|
20240221,163000,28231600,79300,79300,79300,79300,0
|
|
20240221,162900,28231600,79300,79300,79300,79300,0
|
|
20240221,162800,28231600,79300,79300,79300,79300,0
|
|
20240221,162700,28231600,79300,79300,79300,79300,0
|
|
20240221,162600,28231600,79300,79300,79300,79300,0
|
|
20240221,162500,28231600,79300,79300,79300,79300,0
|
|
20240221,162400,28231600,79300,79300,79300,79300,0
|
|
20240221,162300,28231600,79300,79300,79300,79300,0
|
|
20240221,162200,28231600,79300,79300,79300,79300,0
|
|
20240221,162100,28231600,79300,79300,79300,79300,0
|
|
20240221,162000,28231600,79300,79300,79300,79300,0
|
|
20240221,161900,28231600,79300,79300,79300,79300,0
|
|
20240221,161800,28231600,79300,79300,79300,79300,0
|
|
20240221,161700,28231600,79300,79300,79300,79300,0
|
|
20240221,161600,28231600,79300,79300,79300,79300,0
|
|
20240221,161500,28231600,79300,79300,79300,79300,0
|
|
20240221,161400,28231600,79300,79300,79300,79300,0
|
|
20240221,161300,28231600,79300,79300,79300,79300,0
|
|
20240221,161200,28231600,79300,79300,79300,79300,0
|
|
20240221,161100,28231600,79300,79300,79300,79300,0
|
|
20240221,161000,28231600,79300,79300,79300,79300,0
|
|
20240221,160900,28231600,79300,79300,79300,79300,0
|
|
20240221,160800,28231600,79300,79300,79300,79300,0
|
|
20240221,160700,28231600,79300,79300,79300,79300,0
|
|
20240221,160600,28231600,79300,79300,79300,79300,0
|
|
20240221,160500,28231600,79300,79300,79300,79300,0
|
|
20240221,160400,28231600,79300,79300,79300,79300,0
|
|
20240221,160300,28231600,79300,79300,79300,79300,0
|
|
20240221,160200,28231600,79300,79300,79300,79300,0
|
|
20240221,160100,28231600,79300,79300,79300,79300,4
|
|
20240221,160000,28231600,79300,79300,79300,79300,0
|
|
20240221,155900,28231600,79300,79300,79300,79300,0
|
|
20240221,155800,28231600,79300,79300,79300,79300,0
|
|
20240221,155700,28231600,79300,79300,79300,79300,0
|
|
20240221,155600,28231600,79300,79300,79300,79300,0
|
|
20240221,155500,28231600,79300,79300,79300,79300,0
|
|
20240221,155400,28231600,79300,79300,79300,79300,0
|
|
20240221,155300,28231600,79300,79300,79300,79300,0
|
|
20240221,155200,28231600,79300,79300,79300,79300,0
|
|
20240221,155100,28231600,79300,79300,79300,79300,0
|
|
20240221,155000,28231600,79300,79300,79300,79300,0
|
|
20240221,154900,28231600,79300,79300,79300,79300,0
|
|
20240221,154800,28231600,79300,79300,79300,79300,0
|
|
20240221,154700,28231600,79300,79300,79300,79300,0
|
|
20240221,154600,28231600,79300,79300,79300,79300,0
|
|
20240221,154500,28231600,79300,79300,79300,79300,0
|
|
20240221,154400,28231600,79300,79300,79300,79300,0
|
|
20240221,154300,28231600,79300,79300,79300,79300,0
|
|
20240221,154200,28231600,79300,79300,79300,79300,0
|
|
20240221,154100,28231600,79300,79300,79300,79300,0
|
|
20240221,154000,28231600,79300,79300,79300,79300,0
|
|
20240221,153900,28231600,79300,79300,79300,79300,0
|
|
20240221,153800,28231600,79300,79300,79300,79300,0
|
|
20240221,153700,28231600,79300,79300,79300,79300,0
|
|
20240221,153600,28231600,79300,79300,79300,79300,0
|
|
20240221,153500,28231600,79300,79300,79300,79300,0
|
|
20240221,153400,28231600,79300,79300,79300,79300,0
|
|
20240221,153300,28231600,79300,79300,79300,79300,0
|
|
20240221,153200,28231600,79300,79300,79300,79300,0
|
|
20240221,153100,28231600,79300,79300,79300,79300,4
|
|
20240221,153000,28231600,79300,79300,79300,79300,4
|
|
20240221,152900,27914400,79400,79400,79400,79400,0
|
|
20240221,152800,27914400,79400,79400,79400,79400,0
|
|
20240221,152700,27914400,79400,79400,79400,79400,0
|
|
20240221,152600,27914400,79400,79400,79400,79400,0
|
|
20240221,152500,27914400,79400,79400,79400,79400,0
|
|
20240221,152400,27914400,79400,79400,79400,79400,0
|
|
20240221,152300,27914400,79400,79400,79400,79400,0
|
|
20240221,152200,27914400,79400,79400,79400,79400,0
|
|
20240221,152100,27914400,79400,79400,79400,79400,0
|
|
20240221,152000,27914400,79400,79400,79400,79400,0
|
|
20240221,151900,27914400,79400,79000,79400,79000,37
|
|
20240221,151800,24980600,78600,78600,78600,78600,0
|
|
20240221,151700,24980600,78600,78600,78600,78600,1
|
|
20240221,151600,24902000,78600,78600,78600,78600,1
|
|
20240221,151500,24823400,79000,79000,79000,79000,0
|
|
20240221,151400,24823400,79000,79000,79000,79000,0
|
|
20240221,151300,24823400,79000,79000,79000,79000,0
|
|
20240221,151200,24823400,79000,79000,79000,79000,0
|
|
20240221,151100,24823400,79000,79000,79000,79000,0
|
|
20240221,151000,24823400,79000,78600,79000,78600,43
|
|
20240221,150900,21439200,78700,78700,78700,78700,0
|
|
20240221,150800,21439200,78700,78700,78700,78700,0
|
|
20240221,150700,21439200,78700,78700,78700,78700,0
|
|
20240221,150600,21439200,78700,78700,78700,78700,0
|
|
20240221,150500,21439200,78700,78700,78700,78700,0
|
|
20240221,150400,21439200,78700,78700,78700,78700,0
|
|
20240221,150300,21439200,78700,78700,78700,78700,0
|
|
20240221,150200,21439200,78700,78700,78700,78700,0
|
|
20240221,150100,21439200,78700,78700,78700,78700,0
|
|
20240221,150000,21439200,78700,78600,78700,78600,2
|
|
20240221,145900,21281900,78700,78700,78700,78700,0
|
|
20240221,145800,21281900,78700,78600,78700,78600,3
|
|
20240221,145700,21045900,78700,78700,78700,78700,0
|
|
20240221,145600,21045900,78700,78700,78700,78700,0
|
|
20240221,145500,21045900,78700,78700,78700,78700,9
|
|
20240221,145400,20337600,78700,78700,78700,78700,0
|
|
20240221,145300,20337600,78700,78700,78700,78700,0
|
|
20240221,145200,20337600,78700,78700,78700,78700,0
|
|
20240221,145100,20337600,78700,78700,78700,78700,0
|
|
20240221,145000,20337600,78700,78700,78700,78700,0
|
|
20240221,144900,20337600,78700,78700,78700,78700,0
|
|
20240221,144800,20337600,78700,78700,78700,78700,0
|
|
20240221,144700,20337600,78700,78700,78700,78700,0
|
|
20240221,144600,20337600,78700,78700,78700,78700,0
|
|
20240221,144500,20337600,78700,78700,78700,78700,0
|
|
20240221,144400,20337600,78700,78700,78700,78700,0
|
|
20240221,144300,20337600,78700,78700,78700,78700,1
|
|
20240221,144200,20258900,78700,78700,78700,78700,0
|
|
20240221,144100,20258900,78700,78700,78700,78700,0
|
|
20240221,144000,20258900,78700,78700,78700,78700,0
|
|
20240221,143900,20258900,78700,78700,78700,78700,1
|
|
20240221,143800,20180200,78700,78700,78700,78700,0
|
|
20240221,143700,20180200,78700,78700,78700,78700,0
|
|
20240221,143600,20180200,78700,78700,78700,78700,0
|
|
20240221,143500,20180200,78700,78700,78700,78700,0
|
|
20240221,143400,20180200,78700,78700,78700,78700,0
|
|
20240221,143300,20180200,78700,78700,78700,78700,0
|
|
20240221,143200,20180200,78700,78700,78700,78700,0
|
|
20240221,143100,20180200,78700,78700,78700,78700,0
|
|
20240221,143000,20180200,78700,78700,78700,78700,0
|
|
20240221,142900,20180200,78700,78700,78700,78700,0
|
|
20240221,142800,20180200,78700,78700,78700,78700,0
|
|
20240221,142700,20180200,78700,78700,78700,78700,0
|
|
20240221,142600,20180200,78700,78700,78700,78700,1
|
|
20240221,142500,20101500,78700,78700,78700,78700,0
|
|
20240221,142400,20101500,78700,78700,78700,78700,0
|
|
20240221,142300,20101500,78700,78700,78700,78700,0
|
|
20240221,142200,20101500,78700,78700,78700,78700,0
|
|
20240221,142100,20101500,78700,78700,78700,78700,1
|
|
20240221,142000,20022800,79200,79200,79200,79200,0
|
|
20240221,141900,20022800,79200,79200,79200,79200,0
|
|
20240221,141800,20022800,79200,79200,79200,79200,0
|
|
20240221,141700,20022800,79200,79200,79200,79200,0
|
|
20240221,141600,20022800,79200,79200,79200,79200,1
|
|
20240221,141500,19943600,79100,79100,79100,79100,0
|
|
20240221,141400,19943600,79100,79100,79100,79100,0
|
|
20240221,141300,19943600,79100,79100,79100,79100,0
|
|
20240221,141200,19943600,79100,79100,79100,79100,0
|
|
20240221,141100,19943600,79100,79100,79100,79100,0
|
|
20240221,141000,19943600,79100,79100,79100,79100,0
|
|
20240221,140900,19943600,79100,79100,79100,79100,0
|
|
20240221,140800,19943600,79100,79100,79100,79100,0
|
|
20240221,140700,19943600,79100,79100,79100,79100,1
|
|
20240221,140600,19864500,78600,78600,78600,78600,1
|
|
20240221,140500,19785900,78700,78700,78700,78700,0
|
|
20240221,140400,19785900,78700,78700,78700,78700,0
|
|
20240221,140300,19785900,78700,78700,78700,78700,0
|
|
20240221,140200,19785900,78700,78700,78700,78700,1
|
|
20240221,140100,19707200,78600,78600,78600,78600,0
|
|
20240221,140000,19707200,78600,78600,78600,78600,0
|
|
20240221,135900,19707200,78600,78600,78600,78600,0
|
|
20240221,135800,19707200,78600,78600,78600,78600,0
|
|
20240221,135700,19707200,78600,78600,78600,78600,0
|
|
20240221,135600,19707200,78600,78600,78600,78600,1
|
|
20240221,135500,19628600,79200,79200,79200,79200,0
|
|
20240221,135400,19628600,79200,79200,79200,79200,0
|
|
20240221,135300,19628600,79200,79200,79200,79200,0
|
|
20240221,135200,19628600,79200,79200,79200,79200,1
|
|
20240221,135100,19549400,78600,78600,78600,78600,0
|
|
20240221,135000,19549400,78600,78600,78600,78600,0
|
|
20240221,134900,19549400,78600,78600,78600,78600,1
|
|
20240221,134800,19470800,79100,79100,79100,79100,0
|
|
20240221,134700,19470800,79100,79100,79100,79100,0
|
|
20240221,134600,19470800,79100,79100,79100,79100,0
|
|
20240221,134500,19470800,79100,79100,79100,79100,0
|
|
20240221,134400,19470800,79100,79100,79100,79100,0
|
|
20240221,134300,19470800,79100,79100,79100,79100,0
|
|
20240221,134200,19470800,79100,79100,79100,79100,0
|
|
20240221,134100,19470800,79100,79100,79100,79100,0
|
|
20240221,134000,19470800,79100,79100,79100,79100,0
|
|
20240221,133900,19470800,79100,79100,79100,79100,0
|
|
20240221,133800,19470800,79100,79100,79100,79100,0
|
|
20240221,133700,19470800,79100,79100,79100,79100,0
|
|
20240221,133600,19470800,79100,79100,79100,79100,0
|
|
20240221,133500,19470800,79100,79100,79100,79100,0
|
|
20240221,133400,19470800,79100,79100,79100,79100,0
|
|
20240221,133300,19470800,79100,79100,79100,79100,3
|
|
20240221,133200,19233500,78600,78600,78600,78600,1
|
|
20240221,133100,19154900,78600,78600,78600,78600,0
|
|
20240221,133000,19154900,78600,78600,78600,78600,0
|
|
20240221,132900,19154900,78600,78600,78600,78600,0
|
|
20240221,132800,19154900,78600,78600,78600,78600,5
|
|
20240221,132700,18761900,78600,78600,78600,78600,0
|
|
20240221,132600,18761900,78600,78600,78600,78600,0
|
|
20240221,132500,18761900,78600,78600,78600,78600,0
|
|
20240221,132400,18761900,78600,78600,78600,78600,0
|
|
20240221,132300,18761900,78600,78600,78600,78600,0
|
|
20240221,132200,18761900,78600,78600,78600,78600,0
|
|
20240221,132100,18761900,78600,78600,78600,78600,0
|
|
20240221,132000,18761900,78600,78600,78600,78600,0
|
|
20240221,131900,18761900,78600,78600,78600,78600,0
|
|
20240221,131800,18761900,78600,78600,78600,78600,0
|
|
20240221,131700,18761900,78600,78600,78600,78600,0
|
|
20240221,131600,18761900,78600,78600,78600,78600,0
|
|
20240221,131500,18761900,78600,78600,78600,78600,0
|
|
20240221,131400,18761900,78600,78600,78600,78600,0
|
|
20240221,131300,18761900,78600,78600,78600,78600,0
|
|
20240221,131200,18761900,78600,78600,78600,78600,1
|
|
20240221,131100,18683300,79100,79100,79100,79100,0
|
|
20240221,131000,18683300,79100,79100,79100,79100,0
|
|
20240221,130900,18683300,79100,79100,79100,79100,0
|
|
20240221,130800,18683300,79100,79100,79100,79100,0
|
|
20240221,130700,18683300,79100,79100,79100,79100,0
|
|
20240221,130600,18683300,79100,79100,79100,79100,0
|
|
20240221,130500,18683300,79100,79100,79100,79100,0
|
|
20240221,130400,18683300,79100,79100,79100,79100,0
|
|
20240221,130300,18683300,79100,79100,79100,79100,0
|
|
20240221,130200,18683300,79100,79100,79100,79100,0
|
|
20240221,130100,18683300,79100,79100,79100,79100,0
|
|
20240221,130000,18683300,79100,79100,79100,79100,1
|
|
20240221,125900,18604200,79100,79100,79100,79100,0
|
|
20240221,125800,18604200,79100,79100,79100,79100,0
|
|
20240221,125700,18604200,79100,79100,79100,79100,0
|
|
20240221,125600,18604200,79100,79100,79100,79100,1
|
|
20240221,125500,18525100,78600,78600,78600,78600,1
|
|
20240221,125400,18446500,78600,78600,78600,78600,0
|
|
20240221,125300,18446500,78600,78600,78600,78600,0
|
|
20240221,125200,18446500,78600,78600,78600,78600,0
|
|
20240221,125100,18446500,78600,78600,78600,78600,0
|
|
20240221,125000,18446500,78600,78600,78600,78600,0
|
|
20240221,124900,18446500,78600,78600,78600,78600,0
|
|
20240221,124800,18446500,78600,78600,78600,78600,0
|
|
20240221,124700,18446500,78600,78600,78600,78600,0
|
|
20240221,124600,18446500,78600,78600,78600,78600,0
|
|
20240221,124500,18446500,78600,78600,78600,78600,0
|
|
20240221,124400,18446500,78600,78600,78600,78600,0
|
|
20240221,124300,18446500,78600,78600,78600,78600,0
|
|
20240221,124200,18446500,78600,78600,78600,78600,0
|
|
20240221,124100,18446500,78600,78600,78600,78600,0
|
|
20240221,124000,18446500,78600,78600,78600,78600,0
|
|
20240221,123900,18446500,78600,78600,78600,78600,1
|
|
20240221,123800,18367900,78800,78800,78800,78800,0
|
|
20240221,123700,18367900,78800,78800,78800,78800,0
|
|
20240221,123600,18367900,78800,78800,78800,78800,0
|
|
20240221,123500,18367900,78800,78800,78800,78800,0
|
|
20240221,123400,18367900,78800,78800,78800,78800,0
|
|
20240221,123300,18367900,78800,78800,78800,78800,0
|
|
20240221,123200,18367900,78800,78800,78800,78800,0
|
|
20240221,123100,18367900,78800,78800,78800,78800,20
|
|
20240221,123000,16791900,79000,79000,79000,79000,0
|
|
20240221,122900,16791900,79000,79000,79000,79000,0
|
|
20240221,122800,16791900,79000,79000,79000,79000,0
|
|
20240221,122700,16791900,79000,79000,79000,79000,0
|
|
20240221,122600,16791900,79000,79000,79000,79000,0
|
|
20240221,122500,16791900,79000,79000,79000,79000,0
|
|
20240221,122400,16791900,79000,79000,79000,79000,0
|
|
20240221,122300,16791900,79000,79000,79000,79000,0
|
|
20240221,122200,16791900,79000,78600,79000,78600,2
|
|
20240221,122100,16634300,78600,78600,78600,78600,0
|
|
20240221,122000,16634300,78600,78600,78600,78600,0
|
|
20240221,121900,16634300,78600,78600,78600,78600,0
|
|
20240221,121800,16634300,78600,78600,78600,78600,0
|
|
20240221,121700,16634300,78600,78600,78600,78600,0
|
|
20240221,121600,16634300,78600,78600,78600,78600,48
|
|
20240221,121500,12861500,78400,78400,78400,78400,0
|
|
20240221,121400,12861500,78400,78400,78400,78400,0
|
|
20240221,121300,12861500,78400,78400,78400,78400,0
|
|
20240221,121200,12861500,78400,78400,78400,78400,0
|
|
20240221,121100,12861500,78400,78400,78400,78400,0
|
|
20240221,121000,12861500,78400,78400,78400,78400,0
|
|
20240221,120900,12861500,78400,78400,78400,78400,0
|
|
20240221,120800,12861500,78400,78400,78400,78400,0
|
|
20240221,120700,12861500,78400,78400,78400,78400,0
|
|
20240221,120600,12861500,78400,78400,78400,78400,0
|
|
20240221,120500,12861500,78400,78400,78400,78400,0
|
|
20240221,120400,12861500,78400,78400,78400,78400,0
|
|
20240221,120300,12861500,78400,78400,78400,78400,0
|
|
20240221,120200,12861500,78400,78400,78400,78400,1
|
|
20240221,120100,12783100,78500,78500,78500,78500,0
|
|
20240221,120000,12783100,78500,78500,78500,78500,0
|
|
20240221,115900,12783100,78500,78500,78500,78500,0
|
|
20240221,115800,12783100,78500,78500,78500,78500,0
|
|
20240221,115700,12783100,78500,78500,78500,78500,0
|
|
20240221,115600,12783100,78500,78500,78500,78500,0
|
|
20240221,115500,12783100,78500,78500,78500,78500,0
|
|
20240221,115400,12783100,78500,78500,78500,78500,0
|
|
20240221,115300,12783100,78500,78500,78500,78500,0
|
|
20240221,115200,12783100,78500,78500,78500,78500,0
|
|
20240221,115100,12783100,78500,78500,78500,78500,0
|
|
20240221,115000,12783100,78500,78500,78500,78500,0
|
|
20240221,114900,12783100,78500,78500,78500,78500,0
|
|
20240221,114800,12783100,78500,78500,78500,78500,0
|
|
20240221,114700,12783100,78500,78500,78500,78500,0
|
|
20240221,114600,12783100,78500,78500,78500,78500,0
|
|
20240221,114500,12783100,78500,78500,78500,78500,1
|
|
20240221,114400,12704600,78600,78600,78600,78600,0
|
|
20240221,114300,12704600,78600,78600,78600,78600,0
|
|
20240221,114200,12704600,78600,78600,78600,78600,0
|
|
20240221,114100,12704600,78600,78600,78600,78600,0
|
|
20240221,114000,12704600,78600,78600,78600,78600,0
|
|
20240221,113900,12704600,78600,78600,78600,78600,1
|
|
20240221,113800,12626000,78600,78600,78600,78600,0
|
|
20240221,113700,12626000,78600,78600,78600,78600,0
|
|
20240221,113600,12626000,78600,78600,78600,78600,0
|
|
20240221,113500,12626000,78600,78600,78600,78600,4
|
|
20240221,113400,12311600,78600,78600,78600,78600,0
|
|
20240221,113300,12311600,78600,78600,78600,78600,0
|
|
20240221,113200,12311600,78600,78600,78600,78600,0
|
|
20240221,113100,12311600,78600,78600,78600,78600,5
|
|
20240221,113000,11918600,78500,78500,78500,78500,0
|
|
20240221,112900,11918600,78500,78500,78500,78500,0
|
|
20240221,112800,11918600,78500,78600,78600,78500,6
|
|
20240221,112700,11447100,78600,78600,78600,78600,0
|
|
20240221,112600,11447100,78600,78600,78600,78600,0
|
|
20240221,112500,11447100,78600,78600,78600,78600,0
|
|
20240221,112400,11447100,78600,78600,78600,78600,0
|
|
20240221,112300,11447100,78600,78600,78600,78600,0
|
|
20240221,112200,11447100,78600,78600,78600,78600,0
|
|
20240221,112100,11447100,78600,78600,78600,78600,0
|
|
20240221,112000,11447100,78600,78600,78600,78600,0
|
|
20240221,111900,11447100,78600,78600,78600,78600,0
|
|
20240221,111800,11447100,78600,78600,78600,78600,0
|
|
20240221,111700,11447100,78600,78600,78600,78600,0
|
|
20240221,111600,11447100,78600,78600,78600,78600,0
|
|
20240221,111500,11447100,78600,78600,78600,78600,0
|
|
20240221,111400,11447100,78600,78600,78600,78600,0
|
|
20240221,111300,11447100,78600,78600,78600,78600,0
|
|
20240221,111200,11447100,78600,78600,78600,78600,0
|
|
20240221,111100,11447100,78600,78600,78600,78600,0
|
|
20240221,111000,11447100,78600,78600,78600,78600,0
|
|
20240221,110900,11447100,78600,78600,78600,78600,0
|
|
20240221,110800,11447100,78600,78600,78600,78600,1
|
|
20240221,110700,11368500,78700,78700,78700,78700,1
|
|
20240221,110600,11289800,78700,78700,78700,78700,0
|
|
20240221,110500,11289800,78700,78700,78700,78700,1
|
|
20240221,110400,11211100,78700,78700,78700,78700,0
|
|
20240221,110300,11211100,78700,78700,78700,78700,0
|
|
20240221,110200,11211100,78700,78700,78700,78700,6
|
|
20240221,110100,10738900,78700,78700,78700,78700,0
|
|
20240221,110000,10738900,78700,78700,78700,78700,0
|
|
20240221,105900,10738900,78700,78700,78700,78700,0
|
|
20240221,105800,10738900,78700,78700,78700,78700,0
|
|
20240221,105700,10738900,78700,78700,78700,78700,0
|
|
20240221,105600,10738900,78700,78700,78700,78700,0
|
|
20240221,105500,10738900,78700,78700,78700,78700,0
|
|
20240221,105400,10738900,78700,78700,78700,78700,10
|
|
20240221,105300,9951900,79500,79500,79500,79500,0
|
|
20240221,105200,9951900,79500,79500,79500,79500,0
|
|
20240221,105100,9951900,79500,79500,79500,79500,0
|
|
20240221,105000,9951900,79500,79500,79500,79500,0
|
|
20240221,104900,9951900,79500,79500,79500,79500,0
|
|
20240221,104800,9951900,79500,79500,79500,79500,0
|
|
20240221,104700,9951900,79500,79500,79500,79500,0
|
|
20240221,104600,9951900,79500,79500,79500,79500,0
|
|
20240221,104500,9951900,79500,79500,79500,79500,0
|
|
20240221,104400,9951900,79500,79500,79500,79500,0
|
|
20240221,104300,9951900,79500,79500,79500,79500,0
|
|
20240221,104200,9951900,79500,79500,79500,79500,0
|
|
20240221,104100,9951900,79500,79500,79500,79500,0
|
|
20240221,104000,9951900,79500,79500,79500,79500,0
|
|
20240221,103900,9951900,79500,79500,79500,79500,0
|
|
20240221,103800,9951900,79500,79500,79500,79500,0
|
|
20240221,103700,9951900,79500,79500,79500,79500,0
|
|
20240221,103600,9951900,79500,79500,79500,79500,0
|
|
20240221,103500,9951900,79500,79500,79500,79500,0
|
|
20240221,103400,9951900,79500,79500,79500,79500,0
|
|
20240221,103300,9951900,79500,79500,79500,79500,0
|
|
20240221,103200,9951900,79500,79500,79500,79500,0
|
|
20240221,103100,9951900,79500,79500,79500,79500,0
|
|
20240221,103000,9951900,79500,79500,79500,79500,34
|
|
20240221,102900,7248900,79500,79500,79500,79500,11
|
|
20240221,102800,6374400,79500,79500,79500,79500,1
|
|
20240221,102700,6294900,79600,79600,79600,79600,0
|
|
20240221,102600,6294900,79600,79600,79600,79600,0
|
|
20240221,102500,6294900,79600,79600,79600,79600,0
|
|
20240221,102400,6294900,79600,79600,79600,79600,0
|
|
20240221,102300,6294900,79600,79600,79600,79600,0
|
|
20240221,102200,6294900,79600,79500,79600,79500,25
|
|
20240221,102100,4306700,79800,79800,79800,79800,0
|
|
20240221,102000,4306700,79800,79800,79800,79800,0
|
|
20240221,101900,4306700,79800,79800,79800,79800,0
|
|
20240221,101800,4306700,79800,79800,79800,79800,0
|
|
20240221,101700,4306700,79800,79800,79800,79800,0
|
|
20240221,101600,4306700,79800,79800,79800,79800,0
|
|
20240221,101500,4306700,79800,79800,79800,79800,0
|
|
20240221,101400,4306700,79800,79800,79800,79800,0
|
|
20240221,101300,4306700,79800,79800,79800,79800,0
|
|
20240221,101200,4306700,79800,79800,79800,79800,0
|
|
20240221,101100,4306700,79800,79800,79800,79800,0
|
|
20240221,101000,4306700,79800,79800,79800,79800,0
|
|
20240221,100900,4306700,79800,79800,79800,79800,0
|
|
20240221,100800,4306700,79800,79800,79800,79800,0
|
|
20240221,100700,4306700,79800,79800,79800,79800,0
|
|
20240221,100600,4306700,79800,79800,79800,79800,0
|
|
20240221,100500,4306700,79800,79800,79800,79800,0
|
|
20240221,100400,4306700,79800,79800,79800,79800,0
|
|
20240221,100300,4306700,79800,79800,79800,79800,0
|
|
20240221,100200,4306700,79800,79800,79800,79800,0
|
|
20240221,100100,4306700,79800,79800,79800,79800,0
|
|
20240221,100000,4306700,79800,79800,79800,79800,0
|
|
20240221,095900,4306700,79800,79800,79800,79800,0
|
|
20240221,095800,4306700,79800,79800,79800,79800,0
|
|
20240221,095700,4306700,79800,79800,79800,79800,0
|
|
20240221,095600,4306700,79800,79800,79800,79800,0
|
|
20240221,095500,4306700,79800,79800,79800,79800,0
|
|
20240221,095400,4306700,79800,79800,79800,79800,0
|
|
20240221,095300,4306700,79800,79800,79800,79800,0
|
|
20240221,095200,4306700,79800,79800,79800,79800,0
|
|
20240221,095100,4306700,79800,79800,79800,79800,0
|
|
20240221,095000,4306700,79800,79800,79800,79800,0
|
|
20240221,094900,4306700,79800,79800,79800,79800,0
|
|
20240221,094800,4306700,79800,79800,79800,79800,0
|
|
20240221,094700,4306700,79800,79800,79800,79800,0
|
|
20240221,094600,4306700,79800,79800,79800,79800,0
|
|
20240221,094500,4306700,79800,79800,79800,79800,0
|
|
20240221,094400,4306700,79800,79800,79800,79800,0
|
|
20240221,094300,4306700,79800,79800,79800,79800,0
|
|
20240221,094200,4306700,79800,79800,79800,79800,0
|
|
20240221,094100,4306700,79800,79800,79800,79800,0
|
|
20240221,094000,4306700,79800,79800,79800,79800,0
|
|
20240221,093900,4306700,79800,79800,79800,79800,0
|
|
20240221,093800,4306700,79800,79800,79800,79800,0
|
|
20240221,093700,4306700,79800,79800,79800,79800,0
|
|
20240221,093600,4306700,79800,79800,79800,79800,0
|
|
20240221,093500,4306700,79800,79800,79800,79800,0
|
|
20240221,093400,4306700,79800,79800,79800,79800,0
|
|
20240221,093300,4306700,79800,79800,79800,79800,0
|
|
20240221,093200,4306700,79800,79800,79800,79800,0
|
|
20240221,093100,4306700,79800,79800,79800,79800,0
|
|
20240221,093000,4306700,79800,79800,79800,79800,0
|
|
20240221,092900,4306700,79800,79800,79800,79800,0
|
|
20240221,092800,4306700,79800,79800,79800,79800,0
|
|
20240221,092700,4306700,79800,79800,79800,79800,0
|
|
20240221,092600,4306700,79800,79800,79800,79800,0
|
|
20240221,092500,4306700,79800,79800,79800,79800,0
|
|
20240221,092400,4306700,79800,79800,79800,79800,0
|
|
20240221,092300,4306700,79800,79800,79800,79800,0
|
|
20240221,092200,4306700,79800,79800,79800,79800,0
|
|
20240221,092100,4306700,79800,79800,79800,79800,0
|
|
20240221,092000,4306700,79800,79800,79800,79800,0
|
|
20240221,091900,4306700,79800,79800,79800,79800,0
|
|
20240221,091800,4306700,79800,79800,79800,79800,0
|
|
20240221,091700,4306700,79800,79800,79800,79800,0
|
|
20240221,091600,4306700,79800,79800,79800,79800,0
|
|
20240221,091500,4306700,79800,79800,79800,79800,0
|
|
20240221,091400,4306700,79800,79800,79800,79800,0
|
|
20240221,091300,4306700,79800,79800,79800,79800,0
|
|
20240221,091200,4306700,79800,79800,79800,79800,0
|
|
20240221,091100,4306700,79800,79800,79800,79800,0
|
|
20240221,091000,4306700,79800,79800,79800,79800,0
|
|
20240221,090900,4306700,79800,79800,79800,79800,0
|
|
20240221,090800,4306700,79800,79800,79800,79800,0
|
|
20240221,090700,4306700,79800,79800,79800,79800,0
|
|
20240221,090600,4306700,79800,79800,79800,79800,0
|
|
20240221,090500,4306700,79800,79800,79800,79800,0
|
|
20240221,090400,4306700,79800,79800,79800,79800,1
|
|
20240221,090300,4226900,79900,79900,79900,79900,0
|
|
20240221,090200,4226900,79900,79900,79900,79900,0
|
|
20240221,090100,4226900,79900,79900,79900,79900,10
|
|
20240221,090000,3427900,79900,79200,79900,79200,43
|