573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183000,1939967900,73200,73200,73200,73200,302
|
|
20240213,182900,1939967900,73200,73200,73200,73200,0
|
|
20240213,182800,1939967900,73200,73200,73200,73200,0
|
|
20240213,182700,1939967900,73200,73200,73200,73200,0
|
|
20240213,182600,1939967900,73200,73200,73200,73200,0
|
|
20240213,182500,1939967900,73200,73200,73200,73200,0
|
|
20240213,182400,1939967900,73200,73200,73200,73200,0
|
|
20240213,182300,1939967900,73200,73200,73200,73200,0
|
|
20240213,182200,1939967900,73200,73200,73200,73200,0
|
|
20240213,182100,1939967900,73200,73200,73200,73200,0
|
|
20240213,182000,1939967900,73200,73200,73200,73200,0
|
|
20240213,181900,1939967900,73200,73200,73200,73200,0
|
|
20240213,181800,1939967900,73200,73200,73200,73200,0
|
|
20240213,181700,1939967900,73200,73200,73200,73200,0
|
|
20240213,181600,1939967900,73200,73200,73200,73200,0
|
|
20240213,181500,1939967900,73200,73200,73200,73200,0
|
|
20240213,181400,1939967900,73200,73200,73200,73200,0
|
|
20240213,181300,1939967900,73200,73200,73200,73200,0
|
|
20240213,181200,1939967900,73200,73200,73200,73200,0
|
|
20240213,181100,1939967900,73200,73200,73200,73200,0
|
|
20240213,181000,1939967900,73200,73200,73200,73200,0
|
|
20240213,180900,1939967900,73200,73200,73200,73200,0
|
|
20240213,180800,1939967900,73200,73200,73200,73200,0
|
|
20240213,180700,1939967900,73200,73200,73200,73200,0
|
|
20240213,180600,1939967900,73200,73200,73200,73200,0
|
|
20240213,180500,1939967900,73200,73200,73200,73200,0
|
|
20240213,180400,1939967900,73200,73200,73200,73200,0
|
|
20240213,180300,1939967900,73200,73200,73200,73200,0
|
|
20240213,180200,1939967900,73200,73200,73200,73200,0
|
|
20240213,180100,1939967900,73200,73200,73200,73200,0
|
|
20240213,180000,1939967900,73200,73200,73200,73200,302
|
|
20240213,175900,1939967900,73200,73200,73200,73200,0
|
|
20240213,175800,1939967900,73200,73200,73200,73200,0
|
|
20240213,175700,1939967900,73200,73200,73200,73200,0
|
|
20240213,175600,1939967900,73200,73200,73200,73200,0
|
|
20240213,175500,1939967900,73200,73200,73200,73200,0
|
|
20240213,175400,1939967900,73200,73200,73200,73200,0
|
|
20240213,175300,1939967900,73200,73200,73200,73200,0
|
|
20240213,175200,1939967900,73200,73200,73200,73200,0
|
|
20240213,175100,1939967900,73200,73200,73200,73200,0
|
|
20240213,175000,1939967900,73200,73200,73200,73200,0
|
|
20240213,174900,1939967900,73200,73200,73200,73200,0
|
|
20240213,174800,1939967900,73200,73200,73200,73200,0
|
|
20240213,174700,1939967900,73200,73200,73200,73200,0
|
|
20240213,174600,1939967900,73200,73200,73200,73200,0
|
|
20240213,174500,1939967900,73200,73200,73200,73200,0
|
|
20240213,174400,1939967900,73200,73200,73200,73200,0
|
|
20240213,174300,1939967900,73200,73200,73200,73200,0
|
|
20240213,174200,1939967900,73200,73200,73200,73200,0
|
|
20240213,174100,1939967900,73200,73200,73200,73200,0
|
|
20240213,174000,1939967900,73200,73200,73200,73200,0
|
|
20240213,173900,1939967900,73200,73200,73200,73200,0
|
|
20240213,173800,1939967900,73200,73200,73200,73200,0
|
|
20240213,173700,1939967900,73200,73200,73200,73200,0
|
|
20240213,173600,1939967900,73200,73200,73200,73200,0
|
|
20240213,173500,1939967900,73200,73200,73200,73200,0
|
|
20240213,173400,1939967900,73200,73200,73200,73200,0
|
|
20240213,173300,1939967900,73200,73200,73200,73200,0
|
|
20240213,173200,1939967900,73200,73200,73200,73200,0
|
|
20240213,173100,1939967900,73200,73200,73200,73200,0
|
|
20240213,173000,1939967900,73200,73200,73200,73200,302
|
|
20240213,172900,1939967900,73200,73200,73200,73200,0
|
|
20240213,172800,1939967900,73200,73200,73200,73200,0
|
|
20240213,172700,1939967900,73200,73200,73200,73200,0
|
|
20240213,172600,1939967900,73200,73200,73200,73200,0
|
|
20240213,172500,1939967900,73200,73200,73200,73200,0
|
|
20240213,172400,1939967900,73200,73200,73200,73200,0
|
|
20240213,172300,1939967900,73200,73200,73200,73200,0
|
|
20240213,172200,1939967900,73200,73200,73200,73200,0
|
|
20240213,172100,1939967900,73200,73200,73200,73200,0
|
|
20240213,172000,1939967900,73200,73200,73200,73200,0
|
|
20240213,171900,1939967900,73200,73200,73200,73200,0
|
|
20240213,171800,1939967900,73200,73200,73200,73200,0
|
|
20240213,171700,1939967900,73200,73200,73200,73200,0
|
|
20240213,171600,1939967900,73200,73200,73200,73200,0
|
|
20240213,171500,1939967900,73200,73200,73200,73200,0
|
|
20240213,171400,1939967900,73200,73200,73200,73200,0
|
|
20240213,171300,1939967900,73200,73200,73200,73200,0
|
|
20240213,171200,1939967900,73200,73200,73200,73200,0
|
|
20240213,171100,1939967900,73200,73200,73200,73200,0
|
|
20240213,171000,1939967900,73200,73200,73200,73200,0
|
|
20240213,170900,1939967900,73200,73200,73200,73200,0
|
|
20240213,170800,1939967900,73200,73200,73200,73200,0
|
|
20240213,170700,1939967900,73200,73200,73200,73200,0
|
|
20240213,170600,1939967900,73200,73200,73200,73200,0
|
|
20240213,170500,1939967900,73200,73200,73200,73200,0
|
|
20240213,170400,1939967900,73200,73200,73200,73200,0
|
|
20240213,170300,1939967900,73200,73200,73200,73200,0
|
|
20240213,170200,1939967900,73200,73200,73200,73200,0
|
|
20240213,170100,1939967900,73200,73200,73200,73200,0
|
|
20240213,170000,1939967900,73200,73200,73200,73200,302
|
|
20240213,165900,1939967900,73200,73200,73200,73200,0
|
|
20240213,165800,1939967900,73200,73200,73200,73200,0
|
|
20240213,165700,1939967900,73200,73200,73200,73200,0
|
|
20240213,165600,1939967900,73200,73200,73200,73200,0
|
|
20240213,165500,1939967900,73200,73200,73200,73200,0
|
|
20240213,165400,1939967900,73200,73200,73200,73200,0
|
|
20240213,165300,1939967900,73200,73200,73200,73200,0
|
|
20240213,165200,1939967900,73200,73200,73200,73200,0
|
|
20240213,165100,1939967900,73200,73200,73200,73200,0
|
|
20240213,165000,1939967900,73200,73200,73200,73200,0
|
|
20240213,164900,1939967900,73200,73200,73200,73200,0
|
|
20240213,164800,1939967900,73200,73200,73200,73200,0
|
|
20240213,164700,1939967900,73200,73200,73200,73200,0
|
|
20240213,164600,1939967900,73200,73200,73200,73200,0
|
|
20240213,164500,1939967900,73200,73200,73200,73200,0
|
|
20240213,164400,1939967900,73200,73200,73200,73200,0
|
|
20240213,164300,1939967900,73200,73200,73200,73200,0
|
|
20240213,164200,1939967900,73200,73200,73200,73200,0
|
|
20240213,164100,1939967900,73200,73200,73200,73200,0
|
|
20240213,164000,1939967900,73200,73200,73200,73200,0
|
|
20240213,163900,1939967900,73200,73200,73200,73200,0
|
|
20240213,163800,1939967900,73200,73200,73200,73200,0
|
|
20240213,163700,1939967900,73200,73200,73200,73200,0
|
|
20240213,163600,1939967900,73200,73200,73200,73200,0
|
|
20240213,163500,1939967900,73200,73200,73200,73200,0
|
|
20240213,163400,1939967900,73200,73200,73200,73200,0
|
|
20240213,163300,1939967900,73200,73200,73200,73200,0
|
|
20240213,163200,1939967900,73200,73200,73200,73200,0
|
|
20240213,163100,1939967900,73200,73200,73200,73200,0
|
|
20240213,163000,1939967900,73200,73200,73200,73200,302
|
|
20240213,162900,1939967900,73200,73200,73200,73200,0
|
|
20240213,162800,1939967900,73200,73200,73200,73200,0
|
|
20240213,162700,1939967900,73200,73200,73200,73200,0
|
|
20240213,162600,1939967900,73200,73200,73200,73200,0
|
|
20240213,162500,1939967900,73200,73200,73200,73200,0
|
|
20240213,162400,1939967900,73200,73200,73200,73200,0
|
|
20240213,162300,1939967900,73200,73200,73200,73200,0
|
|
20240213,162200,1939967900,73200,73200,73200,73200,0
|
|
20240213,162100,1939967900,73200,73200,73200,73200,0
|
|
20240213,162000,1939967900,73200,73200,73200,73200,0
|
|
20240213,161900,1939967900,73200,73200,73200,73200,0
|
|
20240213,161800,1939967900,73200,73200,73200,73200,0
|
|
20240213,161700,1939967900,73200,73200,73200,73200,0
|
|
20240213,161600,1939967900,73200,73200,73200,73200,0
|
|
20240213,161500,1939967900,73200,73200,73200,73200,0
|
|
20240213,161400,1939967900,73200,73200,73200,73200,0
|
|
20240213,161300,1939967900,73200,73200,73200,73200,0
|
|
20240213,161200,1939967900,73200,73200,73200,73200,0
|
|
20240213,161100,1939967900,73200,73200,73200,73200,0
|
|
20240213,161000,1939967900,73200,73200,73200,73200,0
|
|
20240213,160900,1939967900,73200,73200,73200,73200,0
|
|
20240213,160800,1939967900,73200,73200,73200,73200,0
|
|
20240213,160700,1939967900,73200,73200,73200,73200,0
|
|
20240213,160600,1939967900,73200,73200,73200,73200,0
|
|
20240213,160500,1939967900,73200,73200,73200,73200,0
|
|
20240213,160400,1939967900,73200,73200,73200,73200,0
|
|
20240213,160300,1939967900,73200,73200,73200,73200,0
|
|
20240213,160200,1939967900,73200,73200,73200,73200,0
|
|
20240213,160100,1939967900,73200,73200,73200,73200,0
|
|
20240213,160000,1939967900,73200,73200,73200,73200,302
|
|
20240213,155900,1939967900,73200,73200,73200,73200,0
|
|
20240213,155800,1939967900,73200,73200,73200,73200,0
|
|
20240213,155700,1939967900,73200,73200,73200,73200,0
|
|
20240213,155600,1939967900,73200,73200,73200,73200,0
|
|
20240213,155500,1939967900,73200,73200,73200,73200,0
|
|
20240213,155400,1939967900,73200,73200,73200,73200,0
|
|
20240213,155300,1939967900,73200,73200,73200,73200,0
|
|
20240213,155200,1939967900,73200,73200,73200,73200,0
|
|
20240213,155100,1939967900,73200,73200,73200,73200,0
|
|
20240213,155000,1939967900,73200,73200,73200,73200,0
|
|
20240213,154900,1939967900,73200,73200,73200,73200,0
|
|
20240213,154800,1939967900,73200,73200,73200,73200,0
|
|
20240213,154700,1939967900,73200,73200,73200,73200,0
|
|
20240213,154600,1939967900,73200,73200,73200,73200,0
|
|
20240213,154500,1939967900,73200,73200,73200,73200,0
|
|
20240213,154400,1939967900,73200,73200,73200,73200,0
|
|
20240213,154300,1939967900,73200,73200,73200,73200,0
|
|
20240213,154200,1939967900,73200,73200,73200,73200,0
|
|
20240213,154100,1939967900,73200,73200,73200,73200,0
|
|
20240213,154000,1939967900,73200,73200,73200,73200,0
|
|
20240213,153900,1939967900,73200,73200,73200,73200,0
|
|
20240213,153800,1939967900,73200,73200,73200,73200,0
|
|
20240213,153700,1939967900,73200,73200,73200,73200,0
|
|
20240213,153600,1939967900,73200,73200,73200,73200,0
|
|
20240213,153500,1939967900,73200,73200,73200,73200,0
|
|
20240213,153400,1939967900,73200,73200,73200,73200,0
|
|
20240213,153300,1939967900,73200,73200,73200,73200,0
|
|
20240213,153200,1939967900,73200,73200,73200,73200,0
|
|
20240213,153100,1939967900,73200,73200,73200,73200,0
|
|
20240213,153000,1939967900,73200,73200,73200,73200,604
|
|
20240213,152900,1917861500,73200,73200,73200,73200,0
|
|
20240213,152800,1917861500,73200,73200,73200,73200,0
|
|
20240213,152700,1917861500,73200,73200,73200,73200,0
|
|
20240213,152600,1917861500,73200,73200,73200,73200,0
|
|
20240213,152500,1917861500,73200,73200,73200,73200,0
|
|
20240213,152400,1917861500,73200,73200,73200,73200,0
|
|
20240213,152300,1917861500,73200,73200,73200,73200,0
|
|
20240213,152200,1917861500,73200,73200,73200,73200,0
|
|
20240213,152100,1917861500,73200,73200,73200,73200,0
|
|
20240213,152000,1917861500,73200,73200,73200,73200,0
|
|
20240213,151900,1917861500,73200,73000,73200,73000,54
|
|
20240213,151800,1913910600,73100,73300,73300,73000,55
|
|
20240213,151700,1909888600,73100,73100,73100,73100,83
|
|
20240213,151600,1903821300,73000,73400,73400,73000,656
|
|
20240213,151500,1855897400,73400,73300,73400,73300,22
|
|
20240213,151400,1854282900,73300,73400,73400,73300,12
|
|
20240213,151300,1853402300,73400,73200,73400,73200,13
|
|
20240213,151200,1852448700,73200,73200,73200,73200,3
|
|
20240213,151100,1852229100,73200,73200,73200,73200,133
|
|
20240213,151000,1842493500,73200,73200,73200,73200,5
|
|
20240213,150900,1842127500,73300,73300,73300,73300,0
|
|
20240213,150800,1842127500,73300,73300,73300,73300,30
|
|
20240213,150700,1839928500,73300,73300,73300,73300,0
|
|
20240213,150600,1839928500,73300,73300,73300,73300,33
|
|
20240213,150500,1837509600,73300,73400,73400,73300,116
|
|
20240213,150400,1829005300,73400,73400,73400,73400,11
|
|
20240213,150300,1828197900,73300,73400,73400,73300,4
|
|
20240213,150200,1827904600,73400,73400,73400,73300,19
|
|
20240213,150100,1826510300,73400,73300,73400,73300,14
|
|
20240213,150000,1825483100,73400,73300,73400,73300,11
|
|
20240213,145900,1824675800,73400,73300,73400,73300,14
|
|
20240213,145800,1823648500,73400,73400,73400,73400,20
|
|
20240213,145700,1822180500,73400,73300,73400,73300,4
|
|
20240213,145600,1821887100,73400,73400,73400,73400,7
|
|
20240213,145500,1821373300,73300,73300,73300,73300,3
|
|
20240213,145400,1821153400,73300,73300,73300,73300,0
|
|
20240213,145300,1821153400,73300,73300,73400,73300,35
|
|
20240213,145200,1818584900,73300,73400,73400,73300,180
|
|
20240213,145100,1805374600,73500,73400,73500,73400,15
|
|
20240213,145000,1804272500,73400,73400,73400,73400,3
|
|
20240213,144900,1804052300,73400,73400,73400,73400,0
|
|
20240213,144800,1804052300,73400,73400,73400,73400,102
|
|
20240213,144700,1796565500,73400,73400,73400,73400,3
|
|
20240213,144600,1796345300,73500,73500,73500,73500,13
|
|
20240213,144500,1795389800,73400,73400,73400,73400,37
|
|
20240213,144400,1792674000,73400,73400,73400,73400,43
|
|
20240213,144300,1789517800,73300,73300,73300,73300,5
|
|
20240213,144200,1789151300,73400,73400,73400,73400,55
|
|
20240213,144100,1785114300,73400,73400,73400,73400,3
|
|
20240213,144000,1784894100,73400,73400,73400,73400,6
|
|
20240213,143900,1784453700,73700,73400,73700,73400,4
|
|
20240213,143800,1784159800,73400,73600,73600,73400,126
|
|
20240213,143700,1774898700,73500,73500,73500,73500,3
|
|
20240213,143600,1774678200,73500,73500,73500,73500,3
|
|
20240213,143500,1774457700,73500,73600,73600,73500,44
|
|
20240213,143400,1771219600,73700,73700,73700,73700,13
|
|
20240213,143300,1770261500,73700,73500,73700,73500,13
|
|
20240213,143200,1769303800,73700,73700,73700,73700,11
|
|
20240213,143100,1768493100,73500,73700,73700,73500,19
|
|
20240213,143000,1767093400,73700,73500,73700,73500,17
|
|
20240213,142900,1765841900,73700,73700,73700,73700,10
|
|
20240213,142800,1765104900,73500,73700,73700,73500,13
|
|
20240213,142700,1764147200,73700,73400,73700,73400,18
|
|
20240213,142600,1762821500,73400,73700,73700,73400,14
|
|
20240213,142500,1761790600,73400,73400,73400,73400,2
|
|
20240213,142400,1761643800,73400,73700,73700,73400,14
|
|
20240213,142300,1760612900,73400,73400,73700,73400,40
|
|
20240213,142200,1757673300,73700,73400,73700,73400,18
|
|
20240213,142100,1756347900,73400,73700,73700,73400,12
|
|
20240213,142000,1755464100,73700,73700,73700,73700,10
|
|
20240213,141900,1754727100,73400,73700,73700,73400,12
|
|
20240213,141800,1753843600,73700,73600,73700,73400,15
|
|
20240213,141700,1752739200,73400,73300,73400,73300,366
|
|
20240213,141600,1725876600,73300,73300,73300,73300,9
|
|
20240213,141500,1725216900,73300,73300,73300,73300,0
|
|
20240213,141400,1725216900,73300,73300,73300,73300,0
|
|
20240213,141300,1725216900,73300,73300,73300,73300,0
|
|
20240213,141200,1725216900,73300,73300,73300,73300,14
|
|
20240213,141100,1724190700,73400,73400,73400,73400,0
|
|
20240213,141000,1724190700,73400,73400,73400,73400,0
|
|
20240213,140900,1724190700,73400,73400,73400,73400,157
|
|
20240213,140800,1712666900,73400,73400,73400,73400,0
|
|
20240213,140700,1712666900,73400,73400,73400,73400,3
|
|
20240213,140600,1712446700,73400,73300,73500,73300,681
|
|
20240213,140500,1662464000,73300,73300,73300,73300,15
|
|
20240213,140400,1661364500,73400,73400,73400,73400,0
|
|
20240213,140300,1661364500,73400,73400,73400,73400,0
|
|
20240213,140200,1661364500,73400,73600,73600,73400,313
|
|
20240213,140100,1638328600,73600,73500,73700,73500,41
|
|
20240213,140000,1635310800,73800,73800,73800,73800,2
|
|
20240213,135900,1635163200,73500,73500,73500,73500,3
|
|
20240213,135800,1634942700,73600,73600,73600,73600,0
|
|
20240213,135700,1634942700,73600,73400,73600,73400,258
|
|
20240213,135600,1615955100,73400,73400,73400,73400,2
|
|
20240213,135500,1615808300,73400,73500,73600,73400,370
|
|
20240213,135400,1588583900,73400,73400,73400,73400,3
|
|
20240213,135300,1588363700,73400,73400,73400,73400,97
|
|
20240213,135200,1581243900,73400,73400,73400,73400,3
|
|
20240213,135100,1581023700,73400,73400,73400,73400,0
|
|
20240213,135000,1581023700,73400,73600,73600,73400,31
|
|
20240213,134900,1578746100,73400,73600,73600,73400,13
|
|
20240213,134800,1577789900,73400,73400,73400,73400,3
|
|
20240213,134700,1577569700,73500,73500,73500,73500,61
|
|
20240213,134600,1573086200,73500,73400,73500,73400,12
|
|
20240213,134500,1572204500,73500,73500,73500,73500,9
|
|
20240213,134400,1571543000,73400,73500,73500,73400,13
|
|
20240213,134300,1570587800,73500,73500,73500,73500,28
|
|
20240213,134200,1568529800,73400,73500,73500,73400,14
|
|
20240213,134100,1567501200,73500,73400,73500,73400,13
|
|
20240213,134000,1566546100,73500,73300,73500,73300,928
|
|
20240213,133900,1498512500,73300,73300,73300,73300,19
|
|
20240213,133800,1497119800,73300,73200,73300,73200,6
|
|
20240213,133700,1496680300,73300,73300,73300,73300,10
|
|
20240213,133600,1495947300,73300,73300,73300,73200,16
|
|
20240213,133500,1494774800,73300,73300,73300,73300,16
|
|
20240213,133400,1493602000,73200,73300,73300,73200,16
|
|
20240213,133300,1492429500,73300,73300,73300,73300,188
|
|
20240213,133200,1478649100,73300,73300,73300,73300,80
|
|
20240213,133100,1472785100,73300,73300,73300,73300,10
|
|
20240213,133000,1472052100,73300,73300,73300,73300,10
|
|
20240213,132900,1471319100,73300,73300,73300,73300,9
|
|
20240213,132800,1470659400,73300,73300,73300,73300,10
|
|
20240213,132700,1469926400,73300,73300,73300,73300,11
|
|
20240213,132600,1469120100,73300,73300,73300,73300,11
|
|
20240213,132500,1468313800,73100,73300,73300,73100,12
|
|
20240213,132400,1467434800,73200,73200,73200,73200,3
|
|
20240213,132300,1467215200,73200,73200,73200,73200,20
|
|
20240213,132200,1465751200,73300,73300,73300,73300,9
|
|
20240213,132100,1465091500,73300,73300,73300,73300,10
|
|
20240213,132000,1464358500,73200,73200,73200,73200,0
|
|
20240213,131900,1464358500,73200,73200,73200,73200,0
|
|
20240213,131800,1464358500,73200,73200,73200,73200,0
|
|
20240213,131700,1464358500,73200,73200,73200,73200,0
|
|
20240213,131600,1464358500,73200,73300,73300,73200,63
|
|
20240213,131500,1459745800,73300,73200,73300,73200,60
|
|
20240213,131400,1455353700,73100,73200,73200,73100,17
|
|
20240213,131300,1454109400,73200,73200,73200,73200,9
|
|
20240213,131200,1453450600,73200,73200,73200,73200,10
|
|
20240213,131100,1452718600,73200,73200,73200,73200,14
|
|
20240213,131000,1451693800,73200,73200,73200,73200,0
|
|
20240213,130900,1451693800,73200,73200,73200,73200,10
|
|
20240213,130800,1450961800,73200,73200,73200,73200,10
|
|
20240213,130700,1450229800,73200,73100,73200,73100,12
|
|
20240213,130600,1449351600,73200,73200,73200,73200,10
|
|
20240213,130500,1448619600,73100,73200,73200,73100,29
|
|
20240213,130400,1446497800,73200,73200,73200,73200,0
|
|
20240213,130300,1446497800,73200,73200,73200,73200,18
|
|
20240213,130200,1445180200,73200,73200,73200,73200,17
|
|
20240213,130100,1443935800,73200,73200,73200,73200,11
|
|
20240213,130000,1443130600,73200,73200,73200,73200,12
|
|
20240213,125900,1442252200,73200,73200,73200,73200,1
|
|
20240213,125800,1442179000,73200,73200,73200,73200,0
|
|
20240213,125700,1442179000,73200,73200,73200,73200,0
|
|
20240213,125600,1442179000,73200,73200,73200,73200,0
|
|
20240213,125500,1442179000,73200,73200,73200,73200,65
|
|
20240213,125400,1437421000,73200,73200,73200,73200,145
|
|
20240213,125300,1426807000,73200,73200,73200,73200,2
|
|
20240213,125200,1426660600,73200,73200,73200,73200,0
|
|
20240213,125100,1426660600,73200,73200,73200,73200,0
|
|
20240213,125000,1426660600,73200,73200,73200,73200,2
|
|
20240213,124900,1426514200,73200,73100,73200,73100,36
|
|
20240213,124800,1423880000,73200,73200,73200,73200,1
|
|
20240213,124700,1423806800,73200,73200,73200,73200,0
|
|
20240213,124600,1423806800,73200,73200,73200,73200,0
|
|
20240213,124500,1423806800,73200,73200,73200,73200,72
|
|
20240213,124400,1418536400,73200,73300,73300,73200,56
|
|
20240213,124300,1414436800,73200,73200,73200,73200,3
|
|
20240213,124200,1414217200,73200,73200,73200,73200,0
|
|
20240213,124100,1414217200,73200,73200,73200,73200,3
|
|
20240213,124000,1413997600,73300,73300,73300,73300,0
|
|
20240213,123900,1413997600,73300,73200,73300,73200,77
|
|
20240213,123800,1408360900,73200,73300,73300,73200,13
|
|
20240213,123700,1407408300,73300,73300,73300,73300,3
|
|
20240213,123600,1407188400,73200,73200,73300,73200,15
|
|
20240213,123500,1406089300,73300,73300,73300,73300,9
|
|
20240213,123400,1405429600,73300,73300,73300,73300,11
|
|
20240213,123300,1404623300,73300,73300,73300,73300,12
|
|
20240213,123200,1403743700,73300,73200,73300,73200,31
|
|
20240213,123100,1401474400,73300,73300,73300,73300,12
|
|
20240213,123000,1400594800,73300,73300,73300,73300,14
|
|
20240213,122900,1399568600,73300,73300,73300,73300,10
|
|
20240213,122800,1398835600,73300,73300,73300,73300,21
|
|
20240213,122700,1397296300,73300,73300,73300,73300,9
|
|
20240213,122600,1396636600,73300,73300,73300,73300,9
|
|
20240213,122500,1395976900,73300,73300,73300,73300,0
|
|
20240213,122400,1395976900,73300,73300,73300,73300,10
|
|
20240213,122300,1395243900,73300,73300,73300,73300,0
|
|
20240213,122200,1395243900,73300,73300,73300,73300,0
|
|
20240213,122100,1395243900,73300,73300,73300,73300,0
|
|
20240213,122000,1395243900,73300,73300,73300,73300,71
|
|
20240213,121900,1390039600,73300,73300,73300,73300,113
|
|
20240213,121800,1381756700,73300,73300,73300,73300,9
|
|
20240213,121700,1381097000,73200,73300,73300,73200,15
|
|
20240213,121600,1379998000,73300,73300,73300,73300,0
|
|
20240213,121500,1379998000,73300,73300,73300,73300,10
|
|
20240213,121400,1379265000,73300,73300,73300,73300,10
|
|
20240213,121300,1378532000,73300,73300,73300,73300,11
|
|
20240213,121200,1377725700,73300,73300,73300,73300,10
|
|
20240213,121100,1376992700,73300,73300,73300,73300,0
|
|
20240213,121000,1376992700,73300,73300,73300,73300,10
|
|
20240213,120900,1376259700,73300,73300,73300,73300,9
|
|
20240213,120800,1375600000,73300,73300,73300,73300,17
|
|
20240213,120700,1374353900,73300,73300,73300,73300,13
|
|
20240213,120600,1373401000,73300,73300,73300,73300,0
|
|
20240213,120500,1373401000,73300,73300,73300,73300,11
|
|
20240213,120400,1372594700,73300,73300,73300,73300,14
|
|
20240213,120300,1371568500,73200,73200,73200,73200,3
|
|
20240213,120200,1371348900,73200,73200,73200,73200,111
|
|
20240213,120100,1363223700,73300,73300,73300,73300,12
|
|
20240213,120000,1362344100,73200,73200,73200,73200,3
|
|
20240213,115900,1362124500,73300,73300,73300,73300,10
|
|
20240213,115800,1361391500,73300,73300,73300,73300,10
|
|
20240213,115700,1360658500,73200,73200,73200,73200,0
|
|
20240213,115600,1360658500,73200,73200,73200,73200,0
|
|
20240213,115500,1360658500,73200,73200,73200,73200,1
|
|
20240213,115400,1360585300,73300,73300,73300,73300,0
|
|
20240213,115300,1360585300,73300,73300,73300,73300,0
|
|
20240213,115200,1360585300,73300,73300,73300,73300,42
|
|
20240213,115100,1357506700,73300,73300,73300,73300,0
|
|
20240213,115000,1357506700,73300,73300,73300,73300,14
|
|
20240213,114900,1356480500,73300,73300,73300,73300,1
|
|
20240213,114800,1356407200,73300,73300,73300,73300,188
|
|
20240213,114700,1342626800,73300,73300,73300,73300,0
|
|
20240213,114600,1342626800,73300,73300,73300,73300,128
|
|
20240213,114500,1333244400,73300,73300,73300,73300,51
|
|
20240213,114400,1329506100,73300,73400,73400,73300,55
|
|
20240213,114300,1325471600,73300,73400,73400,73300,14
|
|
20240213,114200,1324444300,73300,73300,73300,73300,0
|
|
20240213,114100,1324444300,73300,73300,73300,73300,5
|
|
20240213,114000,1324077800,73400,73300,73400,73300,4
|
|
20240213,113900,1323784500,73300,73300,73300,73300,0
|
|
20240213,113800,1323784500,73300,73300,73300,73300,91
|
|
20240213,113700,1317114200,73400,73400,73400,73400,11
|
|
20240213,113600,1316306800,73300,73400,73400,73300,14
|
|
20240213,113500,1315279600,73400,73400,73400,73400,8
|
|
20240213,113400,1314692400,73300,73400,73400,73300,12
|
|
20240213,113300,1313811900,73400,73300,73400,73300,16
|
|
20240213,113200,1312637900,73300,73300,73300,73300,4
|
|
20240213,113100,1312344700,73300,73400,73400,73300,14
|
|
20240213,113000,1311317400,73400,73400,73400,73400,9
|
|
20240213,112900,1310656800,73300,73300,73400,73300,10
|
|
20240213,112800,1309923200,73300,73300,73300,73300,10
|
|
20240213,112700,1309190200,73300,73400,73400,73300,21
|
|
20240213,112600,1307649200,73300,73400,73400,73300,14
|
|
20240213,112500,1306622000,73300,73300,73300,73300,323
|
|
20240213,112400,1282946100,73300,73100,73300,73100,11
|
|
20240213,112300,1282140900,73300,73300,73300,73300,9
|
|
20240213,112200,1281481200,73300,73300,73300,73300,40
|
|
20240213,112100,1278549200,73100,73100,73300,73100,14
|
|
20240213,112000,1277523800,73300,73300,73300,73300,9
|
|
20240213,111900,1276864100,73100,73300,73300,73100,14
|
|
20240213,111800,1275838500,73100,73300,73300,73100,11
|
|
20240213,111700,1275032600,73100,73100,73100,73100,3
|
|
20240213,111600,1274813300,73300,73300,73300,73100,15
|
|
20240213,111500,1273714400,73100,73300,73300,73100,13
|
|
20240213,111400,1272762300,73200,73100,73200,73100,15
|
|
20240213,111300,1271664900,73300,73300,73300,73300,2
|
|
20240213,111200,1271518300,73300,73300,73300,73100,7
|
|
20240213,111100,1271006000,73100,73300,73300,73100,29
|
|
20240213,111000,1268884100,73300,73300,73300,73300,0
|
|
20240213,110900,1268884100,73300,73100,73300,73100,11
|
|
20240213,110800,1268078000,73300,73300,73300,73300,11
|
|
20240213,110700,1267271700,73300,73300,73300,73300,10
|
|
20240213,110600,1266538700,73300,73300,73300,73300,15
|
|
20240213,110500,1265439200,73300,73300,73300,73300,86
|
|
20240213,110400,1259135400,73300,73300,73300,73300,10
|
|
20240213,110300,1258402400,73100,73100,73100,73100,12
|
|
20240213,110200,1257525200,73300,73300,73300,73300,111
|
|
20240213,110100,1249388900,73200,73200,73200,73200,11
|
|
20240213,110000,1248583700,73100,73100,73100,73100,13
|
|
20240213,105900,1247633400,72900,73000,73000,72900,594
|
|
20240213,105800,1204271600,72900,72900,73000,72900,23
|
|
20240213,105700,1202593900,72900,73000,73000,72900,4
|
|
20240213,105600,1202302200,73000,72900,73000,72900,13
|
|
20240213,105500,1201353500,73000,72900,73000,72900,11
|
|
20240213,105400,1200550600,72900,72900,72900,72900,3
|
|
20240213,105300,1200331900,72900,72900,72900,72900,0
|
|
20240213,105200,1200331900,72900,72900,72900,72900,18
|
|
20240213,105100,1199019700,72900,72900,72900,72900,0
|
|
20240213,105000,1199019700,72900,72900,72900,72900,7
|
|
20240213,104900,1198509400,72900,72900,72900,72900,101
|
|
20240213,104800,1191146500,72900,72900,72900,72900,12
|
|
20240213,104700,1190271700,73000,72900,73000,72900,21
|
|
20240213,104600,1188739900,73000,73000,73000,72900,33
|
|
20240213,104500,1186331000,72900,72900,72900,72900,6
|
|
20240213,104400,1185893600,72900,72900,72900,72900,29
|
|
20240213,104300,1183779500,72800,72800,72800,72800,3
|
|
20240213,104200,1183561100,72900,72900,72900,72900,0
|
|
20240213,104100,1183561100,72900,72800,72900,72800,5
|
|
20240213,104000,1183197000,72800,72900,72900,72800,99
|
|
20240213,103900,1175980200,72900,72900,72900,72900,67
|
|
20240213,103800,1171095900,72900,72900,72900,72900,51
|
|
20240213,103700,1167378000,72900,72900,72900,72900,0
|
|
20240213,103600,1167378000,72900,72900,72900,72900,3
|
|
20240213,103500,1167159300,72900,73000,73000,72900,165
|
|
20240213,103400,1155129800,73000,73000,73000,73000,10
|
|
20240213,103300,1154399800,73000,73000,73000,73000,10
|
|
20240213,103200,1153669800,72900,72900,72900,72900,0
|
|
20240213,103100,1153669800,72900,72900,72900,72900,1
|
|
20240213,103000,1153596900,72900,72900,72900,72900,11
|
|
20240213,102900,1152795000,72900,72900,72900,72900,65
|
|
20240213,102800,1148056500,72900,72900,72900,72900,2
|
|
20240213,102700,1147910700,72900,73000,73000,72900,85
|
|
20240213,102600,1141713200,72900,72900,72900,72900,10
|
|
20240213,102500,1140984200,73000,72900,73000,72900,241
|
|
20240213,102400,1123393300,72800,72800,72800,72800,0
|
|
20240213,102300,1123393300,72800,72800,72800,72800,0
|
|
20240213,102200,1123393300,72800,72800,72800,72800,0
|
|
20240213,102100,1123393300,72800,72800,72800,72800,9
|
|
20240213,102000,1122738100,72800,72700,72800,72700,202
|
|
20240213,101900,1108033000,72800,72700,72800,72700,51
|
|
20240213,101800,1104325200,72700,72700,72700,72700,0
|
|
20240213,101700,1104325200,72700,72800,72800,72700,224
|
|
20240213,101600,1088018300,73000,73000,73000,73000,10
|
|
20240213,101500,1087288300,73000,73000,73000,73000,10
|
|
20240213,101400,1086558300,72800,72800,72800,72800,50
|
|
20240213,101300,1082918300,72900,72900,72900,72900,45
|
|
20240213,101200,1079637800,72800,72800,72800,72800,24
|
|
20240213,101100,1077890600,72900,72800,72900,72800,20
|
|
20240213,101000,1076432900,72900,73000,73000,72900,100
|
|
20240213,100900,1069142800,73000,72900,73000,72900,61
|
|
20240213,100800,1064689900,73000,72900,73000,72900,41
|
|
20240213,100700,1061699900,72900,72900,72900,72900,3
|
|
20240213,100600,1061481200,72900,72900,72900,72900,0
|
|
20240213,100500,1061481200,72900,72900,72900,72900,59
|
|
20240213,100400,1057180100,72800,72800,72800,72800,0
|
|
20240213,100300,1057180100,72800,72800,72800,72800,56
|
|
20240213,100200,1053103300,72700,72900,72900,72700,41
|
|
20240213,100100,1050120200,72900,73000,73000,72900,41
|
|
20240213,100000,1047131100,73000,72700,73000,72700,709
|
|
20240213,095900,995425500,72900,72900,72900,72600,1041
|
|
20240213,095800,919788600,72900,72800,72900,72800,38
|
|
20240213,095700,917021200,72800,72800,72800,72800,21
|
|
20240213,095600,915492400,72700,72500,72700,72500,178
|
|
20240213,095500,902560600,72700,72700,72800,72600,77
|
|
20240213,095400,896962200,72700,72700,72700,72700,55
|
|
20240213,095300,892963700,72500,73000,73000,72500,3140
|
|
20240213,095200,664732800,73000,73000,73000,73000,66
|
|
20240213,095100,659914800,73000,73000,73000,73000,3
|
|
20240213,095000,659695800,73000,73000,73000,73000,5
|
|
20240213,094900,659330800,73000,73000,73000,73000,32
|
|
20240213,094800,656994800,73000,73000,73000,73000,0
|
|
20240213,094700,656994800,73000,73000,73000,73000,62
|
|
20240213,094600,652468800,73000,73000,73000,73000,20
|
|
20240213,094500,651008800,73000,73000,73000,73000,0
|
|
20240213,094400,651008800,73000,73000,73000,72900,716
|
|
20240213,094300,598808400,73000,72900,73000,72900,66
|
|
20240213,094200,593990800,73000,73100,73100,73000,232
|
|
20240213,094100,577051300,73100,73100,73100,73100,3
|
|
20240213,094000,576832000,73100,73100,73100,73100,47
|
|
20240213,093900,573396300,73100,73100,73200,73100,28
|
|
20240213,093800,571348500,73100,73100,73100,73100,3
|
|
20240213,093700,571129200,73200,73200,73200,73200,80
|
|
20240213,093600,565273200,73200,73200,73200,73200,0
|
|
20240213,093500,565273200,73200,73200,73200,73200,0
|
|
20240213,093400,565273200,73200,73100,73200,73100,22
|
|
20240213,093300,563663000,73100,73000,73100,73000,36
|
|
20240213,093200,561032600,73000,73000,73100,73000,111
|
|
20240213,093100,552929300,73100,73100,73100,73100,87
|
|
20240213,093000,546569600,73100,73100,73100,73100,10
|
|
20240213,092900,545838600,73100,73100,73100,73000,47
|
|
20240213,092800,542403000,73100,73100,73200,73100,129
|
|
20240213,092700,532973000,73200,73500,73500,72800,613
|
|
20240213,092600,488138700,73400,73100,73400,73000,1041
|
|
20240213,092500,411941200,73200,73300,73300,73200,89
|
|
20240213,092400,405425200,73300,73300,73300,73300,69
|
|
20240213,092300,400367500,73400,73400,73400,73400,29
|
|
20240213,092200,398238900,73200,73300,73300,73200,144
|
|
20240213,092100,387693700,73200,73200,73200,73200,1
|
|
20240213,092000,387620500,73200,73500,73500,73200,240
|
|
20240213,091900,370036800,73600,73600,73600,73600,47
|
|
20240213,091800,366577600,73500,73600,73800,73500,121
|
|
20240213,091700,357674800,73600,73800,73900,73600,45
|
|
20240213,091600,354359100,73600,73500,73600,73500,40
|
|
20240213,091500,351417100,73800,73400,73800,73000,2337
|
|
20240213,091400,180459100,73500,74000,74100,73500,358
|
|
20240213,091300,154090400,74100,74100,74100,74100,0
|
|
20240213,091200,154090400,74100,74100,74100,74100,270
|
|
20240213,091100,134083400,74100,74000,74100,74000,12
|
|
20240213,091000,133194500,74000,74100,74100,73900,131
|
|
20240213,090900,123491700,74100,74100,74100,74100,13
|
|
20240213,090800,122528400,74100,74100,74200,74100,29
|
|
20240213,090700,120377400,74200,74200,74200,74200,73
|
|
20240213,090600,114960800,74200,74300,74300,73900,34
|
|
20240213,090500,112439100,74300,74300,74300,74300,1
|
|
20240213,090400,112364800,74100,73700,74100,73700,738
|
|
20240213,090300,57928700,73700,73700,73900,73700,98
|
|
20240213,090200,50705900,73700,73700,73700,73700,3
|
|
20240213,090100,50484800,73700,73900,73900,73600,457
|
|
20240213,090000,16797900,73900,74000,74000,73900,227
|