573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183000,1044748900,72400,72400,72400,72400,401
|
|
20240214,182900,1044748900,72400,72400,72400,72400,0
|
|
20240214,182800,1044748900,72400,72400,72400,72400,0
|
|
20240214,182700,1044748900,72400,72400,72400,72400,0
|
|
20240214,182600,1044748900,72400,72400,72400,72400,0
|
|
20240214,182500,1044748900,72400,72400,72400,72400,0
|
|
20240214,182400,1044748900,72400,72400,72400,72400,0
|
|
20240214,182300,1044748900,72400,72400,72400,72400,0
|
|
20240214,182200,1044748900,72400,72400,72400,72400,0
|
|
20240214,182100,1044748900,72400,72400,72400,72400,0
|
|
20240214,182000,1044748900,72400,72400,72400,72400,0
|
|
20240214,181900,1044748900,72400,72400,72400,72400,0
|
|
20240214,181800,1044748900,72400,72400,72400,72400,0
|
|
20240214,181700,1044748900,72400,72400,72400,72400,0
|
|
20240214,181600,1044748900,72400,72400,72400,72400,0
|
|
20240214,181500,1044748900,72400,72400,72400,72400,0
|
|
20240214,181400,1044748900,72400,72400,72400,72400,0
|
|
20240214,181300,1044748900,72400,72400,72400,72400,0
|
|
20240214,181200,1044748900,72400,72400,72400,72400,0
|
|
20240214,181100,1044748900,72400,72400,72400,72400,0
|
|
20240214,181000,1044748900,72400,72400,72400,72400,0
|
|
20240214,180900,1044748900,72400,72400,72400,72400,0
|
|
20240214,180800,1044748900,72400,72400,72400,72400,0
|
|
20240214,180700,1044748900,72400,72400,72400,72400,0
|
|
20240214,180600,1044748900,72400,72400,72400,72400,0
|
|
20240214,180500,1044748900,72400,72400,72400,72400,0
|
|
20240214,180400,1044748900,72400,72400,72400,72400,0
|
|
20240214,180300,1044748900,72400,72400,72400,72400,0
|
|
20240214,180200,1044748900,72400,72400,72400,72400,0
|
|
20240214,180100,1044748900,72400,72400,72400,72400,0
|
|
20240214,180000,1044748900,72400,72400,72400,72400,401
|
|
20240214,175900,1044748900,72400,72400,72400,72400,0
|
|
20240214,175800,1044748900,72400,72400,72400,72400,0
|
|
20240214,175700,1044748900,72400,72400,72400,72400,0
|
|
20240214,175600,1044748900,72400,72400,72400,72400,0
|
|
20240214,175500,1044748900,72400,72400,72400,72400,0
|
|
20240214,175400,1044748900,72400,72400,72400,72400,0
|
|
20240214,175300,1044748900,72400,72400,72400,72400,0
|
|
20240214,175200,1044748900,72400,72400,72400,72400,0
|
|
20240214,175100,1044748900,72400,72400,72400,72400,0
|
|
20240214,175000,1044748900,72400,72400,72400,72400,0
|
|
20240214,174900,1044748900,72400,72400,72400,72400,0
|
|
20240214,174800,1044748900,72400,72400,72400,72400,0
|
|
20240214,174700,1044748900,72400,72400,72400,72400,0
|
|
20240214,174600,1044748900,72400,72400,72400,72400,0
|
|
20240214,174500,1044748900,72400,72400,72400,72400,0
|
|
20240214,174400,1044748900,72400,72400,72400,72400,0
|
|
20240214,174300,1044748900,72400,72400,72400,72400,0
|
|
20240214,174200,1044748900,72400,72400,72400,72400,0
|
|
20240214,174100,1044748900,72400,72400,72400,72400,0
|
|
20240214,174000,1044748900,72400,72400,72400,72400,0
|
|
20240214,173900,1044748900,72400,72400,72400,72400,0
|
|
20240214,173800,1044748900,72400,72400,72400,72400,0
|
|
20240214,173700,1044748900,72400,72400,72400,72400,0
|
|
20240214,173600,1044748900,72400,72400,72400,72400,0
|
|
20240214,173500,1044748900,72400,72400,72400,72400,0
|
|
20240214,173400,1044748900,72400,72400,72400,72400,0
|
|
20240214,173300,1044748900,72400,72400,72400,72400,0
|
|
20240214,173200,1044748900,72400,72400,72400,72400,0
|
|
20240214,173100,1044748900,72400,72400,72400,72400,0
|
|
20240214,173000,1044748900,72400,72400,72400,72400,401
|
|
20240214,172900,1044748900,72400,72400,72400,72400,0
|
|
20240214,172800,1044748900,72400,72400,72400,72400,0
|
|
20240214,172700,1044748900,72400,72400,72400,72400,0
|
|
20240214,172600,1044748900,72400,72400,72400,72400,0
|
|
20240214,172500,1044748900,72400,72400,72400,72400,0
|
|
20240214,172400,1044748900,72400,72400,72400,72400,0
|
|
20240214,172300,1044748900,72400,72400,72400,72400,0
|
|
20240214,172200,1044748900,72400,72400,72400,72400,0
|
|
20240214,172100,1044748900,72400,72400,72400,72400,0
|
|
20240214,172000,1044748900,72400,72400,72400,72400,0
|
|
20240214,171900,1044748900,72400,72400,72400,72400,0
|
|
20240214,171800,1044748900,72400,72400,72400,72400,0
|
|
20240214,171700,1044748900,72400,72400,72400,72400,0
|
|
20240214,171600,1044748900,72400,72400,72400,72400,0
|
|
20240214,171500,1044748900,72400,72400,72400,72400,0
|
|
20240214,171400,1044748900,72400,72400,72400,72400,0
|
|
20240214,171300,1044748900,72400,72400,72400,72400,0
|
|
20240214,171200,1044748900,72400,72400,72400,72400,0
|
|
20240214,171100,1044748900,72400,72400,72400,72400,0
|
|
20240214,171000,1044748900,72400,72400,72400,72400,0
|
|
20240214,170900,1044748900,72400,72400,72400,72400,0
|
|
20240214,170800,1044748900,72400,72400,72400,72400,0
|
|
20240214,170700,1044748900,72400,72400,72400,72400,0
|
|
20240214,170600,1044748900,72400,72400,72400,72400,0
|
|
20240214,170500,1044748900,72400,72400,72400,72400,0
|
|
20240214,170400,1044748900,72400,72400,72400,72400,0
|
|
20240214,170300,1044748900,72400,72400,72400,72400,0
|
|
20240214,170200,1044748900,72400,72400,72400,72400,0
|
|
20240214,170100,1044748900,72400,72400,72400,72400,0
|
|
20240214,170000,1044748900,72400,72400,72400,72400,401
|
|
20240214,165900,1044748900,72400,72400,72400,72400,0
|
|
20240214,165800,1044748900,72400,72400,72400,72400,0
|
|
20240214,165700,1044748900,72400,72400,72400,72400,0
|
|
20240214,165600,1044748900,72400,72400,72400,72400,0
|
|
20240214,165500,1044748900,72400,72400,72400,72400,0
|
|
20240214,165400,1044748900,72400,72400,72400,72400,0
|
|
20240214,165300,1044748900,72400,72400,72400,72400,0
|
|
20240214,165200,1044748900,72400,72400,72400,72400,0
|
|
20240214,165100,1044748900,72400,72400,72400,72400,0
|
|
20240214,165000,1044748900,72400,72400,72400,72400,0
|
|
20240214,164900,1044748900,72400,72400,72400,72400,0
|
|
20240214,164800,1044748900,72400,72400,72400,72400,0
|
|
20240214,164700,1044748900,72400,72400,72400,72400,0
|
|
20240214,164600,1044748900,72400,72400,72400,72400,0
|
|
20240214,164500,1044748900,72400,72400,72400,72400,0
|
|
20240214,164400,1044748900,72400,72400,72400,72400,0
|
|
20240214,164300,1044748900,72400,72400,72400,72400,0
|
|
20240214,164200,1044748900,72400,72400,72400,72400,0
|
|
20240214,164100,1044748900,72400,72400,72400,72400,0
|
|
20240214,164000,1044748900,72400,72400,72400,72400,0
|
|
20240214,163900,1044748900,72400,72400,72400,72400,0
|
|
20240214,163800,1044748900,72400,72400,72400,72400,0
|
|
20240214,163700,1044748900,72400,72400,72400,72400,0
|
|
20240214,163600,1044748900,72400,72400,72400,72400,0
|
|
20240214,163500,1044748900,72400,72400,72400,72400,0
|
|
20240214,163400,1044748900,72400,72400,72400,72400,0
|
|
20240214,163300,1044748900,72400,72400,72400,72400,0
|
|
20240214,163200,1044748900,72400,72400,72400,72400,0
|
|
20240214,163100,1044748900,72400,72400,72400,72400,0
|
|
20240214,163000,1044748900,72400,72400,72400,72400,401
|
|
20240214,162900,1044748900,72400,72400,72400,72400,0
|
|
20240214,162800,1044748900,72400,72400,72400,72400,0
|
|
20240214,162700,1044748900,72400,72400,72400,72400,0
|
|
20240214,162600,1044748900,72400,72400,72400,72400,0
|
|
20240214,162500,1044748900,72400,72400,72400,72400,0
|
|
20240214,162400,1044748900,72400,72400,72400,72400,0
|
|
20240214,162300,1044748900,72400,72400,72400,72400,0
|
|
20240214,162200,1044748900,72400,72400,72400,72400,0
|
|
20240214,162100,1044748900,72400,72400,72400,72400,0
|
|
20240214,162000,1044748900,72400,72400,72400,72400,0
|
|
20240214,161900,1044748900,72400,72400,72400,72400,0
|
|
20240214,161800,1044748900,72400,72400,72400,72400,0
|
|
20240214,161700,1044748900,72400,72400,72400,72400,0
|
|
20240214,161600,1044748900,72400,72400,72400,72400,0
|
|
20240214,161500,1044748900,72400,72400,72400,72400,0
|
|
20240214,161400,1044748900,72400,72400,72400,72400,0
|
|
20240214,161300,1044748900,72400,72400,72400,72400,0
|
|
20240214,161200,1044748900,72400,72400,72400,72400,0
|
|
20240214,161100,1044748900,72400,72400,72400,72400,0
|
|
20240214,161000,1044748900,72400,72400,72400,72400,0
|
|
20240214,160900,1044748900,72400,72400,72400,72400,0
|
|
20240214,160800,1044748900,72400,72400,72400,72400,0
|
|
20240214,160700,1044748900,72400,72400,72400,72400,0
|
|
20240214,160600,1044748900,72400,72400,72400,72400,0
|
|
20240214,160500,1044748900,72400,72400,72400,72400,0
|
|
20240214,160400,1044748900,72400,72400,72400,72400,0
|
|
20240214,160300,1044748900,72400,72400,72400,72400,0
|
|
20240214,160200,1044748900,72400,72400,72400,72400,0
|
|
20240214,160100,1044748900,72400,72400,72400,72400,0
|
|
20240214,160000,1044748900,72400,72400,72400,72400,401
|
|
20240214,155900,1044748900,72400,72400,72400,72400,0
|
|
20240214,155800,1044748900,72400,72400,72400,72400,0
|
|
20240214,155700,1044748900,72400,72400,72400,72400,0
|
|
20240214,155600,1044748900,72400,72400,72400,72400,0
|
|
20240214,155500,1044748900,72400,72400,72400,72400,0
|
|
20240214,155400,1044748900,72400,72400,72400,72400,0
|
|
20240214,155300,1044748900,72400,72400,72400,72400,0
|
|
20240214,155200,1044748900,72400,72400,72400,72400,0
|
|
20240214,155100,1044748900,72400,72400,72400,72400,0
|
|
20240214,155000,1044748900,72400,72400,72400,72400,0
|
|
20240214,154900,1044748900,72400,72400,72400,72400,0
|
|
20240214,154800,1044748900,72400,72400,72400,72400,0
|
|
20240214,154700,1044748900,72400,72400,72400,72400,0
|
|
20240214,154600,1044748900,72400,72400,72400,72400,0
|
|
20240214,154500,1044748900,72400,72400,72400,72400,0
|
|
20240214,154400,1044748900,72400,72400,72400,72400,0
|
|
20240214,154300,1044748900,72400,72400,72400,72400,0
|
|
20240214,154200,1044748900,72400,72400,72400,72400,0
|
|
20240214,154100,1044748900,72400,72400,72400,72400,0
|
|
20240214,154000,1044748900,72400,72400,72400,72400,0
|
|
20240214,153900,1044748900,72400,72400,72400,72400,0
|
|
20240214,153800,1044748900,72400,72400,72400,72400,0
|
|
20240214,153700,1044748900,72400,72400,72400,72400,0
|
|
20240214,153600,1044748900,72400,72400,72400,72400,0
|
|
20240214,153500,1044748900,72400,72400,72400,72400,0
|
|
20240214,153400,1044748900,72400,72400,72400,72400,0
|
|
20240214,153300,1044748900,72400,72400,72400,72400,0
|
|
20240214,153200,1044748900,72400,72400,72400,72400,0
|
|
20240214,153100,1044748900,72400,72400,72400,72400,0
|
|
20240214,153000,1044748900,72400,72400,72400,72400,802
|
|
20240214,152900,1015716500,73000,73000,73000,73000,0
|
|
20240214,152800,1015716500,73000,73000,73000,73000,0
|
|
20240214,152700,1015716500,73000,73000,73000,73000,0
|
|
20240214,152600,1015716500,73000,73000,73000,73000,0
|
|
20240214,152500,1015716500,73000,73000,73000,73000,0
|
|
20240214,152400,1015716500,73000,73000,73000,73000,0
|
|
20240214,152300,1015716500,73000,73000,73000,73000,0
|
|
20240214,152200,1015716500,73000,73000,73000,73000,0
|
|
20240214,152100,1015716500,73000,73000,73000,73000,0
|
|
20240214,152000,1015716500,73000,73000,73000,73000,0
|
|
20240214,151900,1015716500,73000,72900,73000,72900,8
|
|
20240214,151800,1015132600,72900,72900,72900,72900,1
|
|
20240214,151700,1015059700,73000,72800,73000,72800,28
|
|
20240214,151600,1013017900,72500,72500,72500,72500,11
|
|
20240214,151500,1012220400,72500,72500,72500,72500,1
|
|
20240214,151400,1012147900,72400,72500,72500,72400,225
|
|
20240214,151300,995857600,72500,72500,72500,72500,133
|
|
20240214,151200,986215100,72500,72500,72500,72500,340
|
|
20240214,151100,961565100,72600,72600,72600,72600,350
|
|
20240214,151000,936155100,73000,72500,73000,72500,33
|
|
20240214,150900,933762100,72600,72600,72600,72600,0
|
|
20240214,150800,933762100,72600,72800,72800,72600,129
|
|
20240214,150700,924396500,72800,72800,72800,72800,0
|
|
20240214,150600,924396500,72800,72800,72800,72800,0
|
|
20240214,150500,924396500,72800,72800,72800,72800,1
|
|
20240214,150400,924323700,72800,72800,72800,72800,0
|
|
20240214,150300,924323700,72800,72800,72800,72800,15
|
|
20240214,150200,923231700,72800,72800,72800,72800,1
|
|
20240214,150100,923158900,72700,72700,72700,72700,14
|
|
20240214,150000,922141100,72600,72600,72600,72600,3
|
|
20240214,145900,921923300,72700,72600,72700,72600,17
|
|
20240214,145800,920688400,72600,72600,72600,72600,2
|
|
20240214,145700,920543200,72600,72600,72600,72600,1
|
|
20240214,145600,920470600,72600,72500,72600,72500,123
|
|
20240214,145500,911541000,72600,72600,72600,72600,0
|
|
20240214,145400,911541000,72600,72600,72600,72600,60
|
|
20240214,145300,907185000,72700,72800,72800,72700,121
|
|
20240214,145200,898386900,72800,72800,72800,72800,3
|
|
20240214,145100,898168500,72800,72800,72800,72800,12
|
|
20240214,145000,897294900,72800,72800,72800,72800,2
|
|
20240214,144900,897149300,72800,72800,72800,72800,15
|
|
20240214,144800,896057300,73000,73000,73000,73000,0
|
|
20240214,144700,896057300,73000,72700,73000,72700,15
|
|
20240214,144600,894966500,72700,72700,72700,72700,0
|
|
20240214,144500,894966500,72700,72800,72800,72700,12
|
|
20240214,144400,894093100,72800,72800,72800,72800,0
|
|
20240214,144300,894093100,72800,72800,72800,72800,3
|
|
20240214,144200,893874700,72800,72800,72800,72800,11
|
|
20240214,144100,893073900,72800,72800,72800,72800,2
|
|
20240214,144000,892928300,73200,72700,73200,72700,6
|
|
20240214,143900,892491100,72800,72700,72800,72700,29
|
|
20240214,143800,890382700,72700,72700,72700,72700,13
|
|
20240214,143700,889437600,72700,72700,72700,72700,11
|
|
20240214,143600,888637900,72700,72700,72700,72700,2
|
|
20240214,143500,888492500,72900,72900,72900,72900,2
|
|
20240214,143400,888346700,72800,72800,72800,72800,17
|
|
20240214,143300,887109100,72900,72900,72900,72900,2
|
|
20240214,143200,886963300,72800,72900,72900,72800,4
|
|
20240214,143100,886672000,72900,72900,72900,72900,1
|
|
20240214,143000,886599100,72800,72700,73000,72700,29
|
|
20240214,142900,884487100,72700,72700,72700,72700,3
|
|
20240214,142800,884269000,72900,72700,72900,72700,164
|
|
20240214,142700,872339900,72600,72600,72600,72600,25
|
|
20240214,142600,870524900,72600,72600,72600,72600,4
|
|
20240214,142500,870234500,72600,72700,72700,72600,23
|
|
20240214,142400,868562600,72700,72700,72700,72700,1
|
|
20240214,142300,868489900,72600,72600,72600,72600,3
|
|
20240214,142200,868272100,72600,72600,72600,72600,11
|
|
20240214,142100,867473500,72600,72600,72600,72600,2
|
|
20240214,142000,867328300,72800,72800,72800,72800,4
|
|
20240214,141900,867037100,72600,72600,72600,72600,3
|
|
20240214,141800,866819300,72600,72500,72600,72500,22
|
|
20240214,141700,865222400,72600,72600,72600,72600,100
|
|
20240214,141600,857962400,72500,72500,72500,72500,2
|
|
20240214,141500,857817400,72500,72500,72500,72500,11
|
|
20240214,141400,857019900,72500,72500,72500,72500,3
|
|
20240214,141300,856802400,72600,72600,72600,72600,0
|
|
20240214,141200,856802400,72600,72500,72600,72500,23
|
|
20240214,141100,855132900,72600,72600,72600,72600,0
|
|
20240214,141000,855132900,72600,72600,72700,72600,161
|
|
20240214,140900,843444200,72600,72700,72700,72600,123
|
|
20240214,140800,834502400,73100,72500,73100,72500,77
|
|
20240214,140700,828908900,72500,72500,72500,72500,2
|
|
20240214,140600,828763900,72600,72500,72600,72500,20
|
|
20240214,140500,827313800,72500,72600,72600,72500,26
|
|
20240214,140400,825426500,72600,72600,72600,72600,13
|
|
20240214,140300,824482700,72500,72600,72600,72500,70
|
|
20240214,140200,819402000,72500,72500,72500,72500,0
|
|
20240214,140100,819402000,72500,72600,72700,72500,29
|
|
20240214,140000,817296600,72600,72700,72700,72600,7
|
|
20240214,135900,816788300,72600,72600,72600,72600,3
|
|
20240214,135800,816570500,72700,72700,72700,72700,32
|
|
20240214,135700,814244100,72800,72600,73000,72600,48
|
|
20240214,135600,810749600,72700,72600,72700,72600,26
|
|
20240214,135500,808861600,72700,72700,72700,72700,9
|
|
20240214,135400,808207300,72700,72600,72700,72600,35
|
|
20240214,135300,805666200,72600,72600,72600,72600,0
|
|
20240214,135200,805666200,72600,72600,72600,72600,3
|
|
20240214,135100,805448400,72700,72700,72700,72700,6
|
|
20240214,135000,805012200,72700,72800,72800,72600,12
|
|
20240214,134900,804139600,72600,72600,72600,72600,13
|
|
20240214,134800,803195800,72800,72800,72800,72800,0
|
|
20240214,134700,803195800,72800,72600,72800,72600,3
|
|
20240214,134600,802977800,72800,72800,72800,72800,0
|
|
20240214,134500,802977800,72800,72800,72800,72600,16
|
|
20240214,134400,801813600,72800,72800,72800,72800,0
|
|
20240214,134300,801813600,72800,72600,72800,72600,4
|
|
20240214,134200,801523000,72700,72600,72800,72600,94
|
|
20240214,134100,794698200,72600,72800,72800,72600,3
|
|
20240214,134000,794480200,72800,72800,72800,72800,1
|
|
20240214,133900,794407400,72600,72600,72600,72600,14
|
|
20240214,133800,793391000,72600,72600,72600,72600,4
|
|
20240214,133700,793100600,72600,72600,72600,72600,10
|
|
20240214,133600,792374600,72600,72600,72600,72600,2
|
|
20240214,133500,792229400,72800,72800,72800,72800,3
|
|
20240214,133400,792011000,72600,72600,72600,72600,14
|
|
20240214,133300,790994600,72600,72600,72600,72600,0
|
|
20240214,133200,790994600,72600,72600,72600,72600,13
|
|
20240214,133100,790050800,72600,72600,72600,72600,0
|
|
20240214,133000,790050800,72600,72600,72700,72600,16
|
|
20240214,132900,788889000,72600,72600,72600,72600,3
|
|
20240214,132800,788671200,72600,72600,72600,72600,1
|
|
20240214,132700,788598600,72500,72500,72500,72500,13
|
|
20240214,132600,787656100,72500,72500,72500,72500,0
|
|
20240214,132500,787656100,72500,72500,72600,72500,27
|
|
20240214,132400,785698400,72500,72500,72500,72500,0
|
|
20240214,132300,785698400,72500,72500,72500,72500,13
|
|
20240214,132200,784755900,72600,72600,72600,72600,10
|
|
20240214,132100,784029900,72600,72600,72600,72600,2
|
|
20240214,132000,783884700,72600,72600,72600,72600,35
|
|
20240214,131900,781343700,72600,72600,72600,72600,3
|
|
20240214,131800,781125900,72600,72600,72600,72600,3
|
|
20240214,131700,780908100,72700,72700,72700,72700,5
|
|
20240214,131600,780544600,72600,72600,72600,72600,2
|
|
20240214,131500,780399400,72600,72600,72600,72600,63
|
|
20240214,131400,775825600,72800,72600,72800,72600,4
|
|
20240214,131300,775535000,72800,72800,72800,72800,1
|
|
20240214,131200,775462200,72600,72700,72800,72600,7
|
|
20240214,131100,774953400,72700,72700,72700,72700,9
|
|
20240214,131000,774299100,72700,72700,72700,72700,2
|
|
20240214,130900,774153700,72700,72600,72700,72600,4
|
|
20240214,130800,773863200,72600,72600,72600,72600,11
|
|
20240214,130700,773064600,72800,72600,72800,72600,9
|
|
20240214,130600,772410400,72700,72700,72700,72700,15
|
|
20240214,130500,771319900,72700,72800,72800,72700,6
|
|
20240214,130400,770883400,72700,72700,72700,72700,0
|
|
20240214,130300,770883400,72700,72700,72700,72700,14
|
|
20240214,130200,769865600,72600,72600,72600,72600,0
|
|
20240214,130100,769865600,72600,72600,72600,72600,2
|
|
20240214,130000,769720400,72800,72800,72800,72800,7
|
|
20240214,125900,769210800,72600,72600,72600,72600,3
|
|
20240214,125800,768993000,72600,72600,72600,72600,24
|
|
20240214,125700,767250600,72800,72800,72800,72800,0
|
|
20240214,125600,767250600,72800,72700,72800,72700,15
|
|
20240214,125500,766160000,72800,72800,72800,72800,8
|
|
20240214,125400,765577600,72600,72700,72700,72600,46
|
|
20240214,125300,762233700,72700,72700,72700,72700,20
|
|
20240214,125200,760779700,72700,72700,72700,72700,11
|
|
20240214,125100,759980000,72800,72800,72800,72700,26
|
|
20240214,125000,758087600,72700,72700,72700,72700,3
|
|
20240214,124900,757869500,72800,72700,72800,72700,38
|
|
20240214,124800,755106600,72700,72700,72700,72700,0
|
|
20240214,124700,755106600,72700,72700,72700,72700,2
|
|
20240214,124600,754961200,72700,72700,72700,72700,11
|
|
20240214,124500,754161500,72700,72700,72700,72700,3
|
|
20240214,124400,753943400,72800,72800,72800,72800,18
|
|
20240214,124300,752633000,72700,72700,72700,72700,2
|
|
20240214,124200,752487600,72900,72900,72900,72900,0
|
|
20240214,124100,752487600,72900,72700,72900,72600,107
|
|
20240214,124000,744698800,72700,72700,72700,72700,13
|
|
20240214,123900,743753700,72700,72700,72700,72700,13
|
|
20240214,123800,742808600,72700,72700,72700,72700,2
|
|
20240214,123700,742663200,72700,72700,72700,72700,11
|
|
20240214,123600,741863500,72700,72700,72700,72700,3
|
|
20240214,123500,741645400,72800,72800,72800,72800,0
|
|
20240214,123400,741645400,72800,72600,72800,72600,20
|
|
20240214,123300,740191300,72800,72500,72800,72500,137
|
|
20240214,123200,730236500,72700,72700,72700,72700,39
|
|
20240214,123100,727401200,72700,72700,72700,72700,20
|
|
20240214,123000,725947200,72700,72700,72700,72700,14
|
|
20240214,122900,724929400,72700,72700,72700,72700,3
|
|
20240214,122800,724711300,72700,72700,72700,72700,0
|
|
20240214,122700,724711300,72700,72700,72700,72700,12
|
|
20240214,122600,723838900,72700,72700,72700,72700,0
|
|
20240214,122500,723838900,72700,72700,72700,72700,14
|
|
20240214,122400,722821100,72800,72800,72800,72800,1
|
|
20240214,122300,722748300,72700,72700,72700,72700,2
|
|
20240214,122200,722602900,72700,72700,72700,72700,11
|
|
20240214,122100,721803200,72700,72700,72700,72700,3
|
|
20240214,122000,721585100,72700,72700,72700,72700,19
|
|
20240214,121900,720203800,72800,72900,72900,72800,59
|
|
20240214,121800,715903000,72900,72900,72900,72900,2
|
|
20240214,121700,715757200,73000,73000,73000,73000,153
|
|
20240214,121600,704588200,73000,73000,73000,73000,3
|
|
20240214,121500,704369200,73000,73000,73000,73000,11
|
|
20240214,121400,703566200,73000,73000,73000,73000,8
|
|
20240214,121300,702982200,73000,73000,73000,73000,15
|
|
20240214,121200,701887200,73000,73000,73200,73000,128
|
|
20240214,121100,692540100,73000,72900,73000,72900,13
|
|
20240214,121000,691592300,72900,72900,72900,72900,14
|
|
20240214,120900,690571700,72900,72900,72900,72900,2
|
|
20240214,120800,690425900,72900,72900,72900,72900,11
|
|
20240214,120700,689624000,72900,72900,72900,72900,3
|
|
20240214,120600,689405300,73000,72900,73000,72900,16
|
|
20240214,120500,688238400,72900,72900,72900,72900,3
|
|
20240214,120400,688019700,72900,72900,72900,72900,0
|
|
20240214,120300,688019700,72900,72900,72900,72800,25
|
|
20240214,120200,686197400,72800,72800,72800,72800,0
|
|
20240214,120100,686197400,72800,72800,72800,72800,3
|
|
20240214,120000,685979000,72900,72900,72900,72900,1
|
|
20240214,115900,685906100,72800,72800,72800,72800,3
|
|
20240214,115800,685687700,72800,72800,72800,72800,12
|
|
20240214,115700,684814100,72800,72800,72800,72800,0
|
|
20240214,115600,684814100,72800,72800,72800,72800,14
|
|
20240214,115500,683794900,72800,72800,72800,72800,2
|
|
20240214,115400,683649300,72800,72800,72800,72800,14
|
|
20240214,115300,682630100,72800,72800,72800,72800,2
|
|
20240214,115200,682484500,72800,72700,72800,72700,13
|
|
20240214,115100,681539200,72600,72600,72700,72500,97
|
|
20240214,115000,674492100,72600,72700,72900,72500,921
|
|
20240214,114900,607596600,72700,72900,72900,72500,1498
|
|
20240214,114800,498828700,73000,73000,73000,73000,1
|
|
20240214,114700,498755700,73000,72800,73000,72800,4
|
|
20240214,114600,498464300,72800,72800,72800,72800,22
|
|
20240214,114500,496862700,72800,73000,73000,72800,8
|
|
20240214,114400,496279300,73000,73000,73000,73000,0
|
|
20240214,114300,496279300,73000,72800,73000,72800,13
|
|
20240214,114200,495330700,73000,72800,73000,72800,23
|
|
20240214,114100,493656100,72800,73000,73000,72800,43
|
|
20240214,114000,490517700,73000,73000,73000,73000,3
|
|
20240214,113900,490298700,72800,72800,72800,72800,14
|
|
20240214,113800,489279500,73100,72800,73100,72800,3
|
|
20240214,113700,489060800,72900,72900,72900,72900,21
|
|
20240214,113600,487529900,72900,72900,72900,72900,3
|
|
20240214,113500,487311200,73100,73100,73100,73100,15
|
|
20240214,113400,486214700,73100,73200,73200,73100,54
|
|
20240214,113300,482263000,73200,73200,73200,73200,0
|
|
20240214,113200,482263000,73200,73300,73300,73200,29
|
|
20240214,113100,480138700,73300,73300,73300,73300,4
|
|
20240214,113000,479845500,73200,73300,73300,73200,13
|
|
20240214,112900,478892900,73300,73300,73300,73200,13
|
|
20240214,112800,477940200,73300,73300,73300,73200,44
|
|
20240214,112700,474718700,73300,73200,73300,73200,35
|
|
20240214,112600,472153500,73300,73300,73300,73300,4
|
|
20240214,112500,471860300,73200,73300,73400,73200,193
|
|
20240214,112400,457710500,73300,73200,73300,73200,145
|
|
20240214,112300,447094200,73200,73100,73200,73100,30
|
|
20240214,112200,444898400,73200,73200,73200,73200,10
|
|
20240214,112100,444166400,73200,73100,73200,73100,14
|
|
20240214,112000,443141900,73200,73200,73200,73200,7
|
|
20240214,111900,442629500,73100,73000,73200,73000,696
|
|
20240214,111800,391803300,73000,72900,73000,72900,23
|
|
20240214,111700,390125600,72900,72900,72900,72900,5
|
|
20240214,111600,389761100,73000,72800,73000,72800,45
|
|
20240214,111500,386479900,72900,72900,72900,72900,15
|
|
20240214,111400,385386400,72800,72800,72800,72800,2
|
|
20240214,111300,385240800,72800,72800,72800,72800,0
|
|
20240214,111200,385240800,72800,72800,72800,72800,3
|
|
20240214,111100,385022400,72800,72800,72800,72800,0
|
|
20240214,111000,385022400,72800,72800,72800,72800,5
|
|
20240214,110900,384658400,72800,72800,72800,72800,2
|
|
20240214,110800,384512800,72800,72800,72800,72800,0
|
|
20240214,110700,384512800,72800,72800,72800,72800,3
|
|
20240214,110600,384294400,72800,72800,72800,72800,0
|
|
20240214,110500,384294400,72800,72800,72800,72800,3
|
|
20240214,110400,384076000,72800,72800,72800,72800,0
|
|
20240214,110300,384076000,72800,72800,72800,72700,385
|
|
20240214,110200,356069500,72800,72800,72800,72800,0
|
|
20240214,110100,356069500,72800,72800,72800,72800,3
|
|
20240214,110000,355851100,72900,73000,73000,72900,4
|
|
20240214,105900,355559400,72900,73000,73000,72900,124
|
|
20240214,105800,346516300,73100,73000,73100,73000,33
|
|
20240214,105700,344107200,73000,73000,73000,73000,0
|
|
20240214,105600,344107200,73000,73000,73000,73000,3
|
|
20240214,105500,343888200,73100,73100,73100,73100,3
|
|
20240214,105400,343668900,73000,73000,73100,73000,8
|
|
20240214,105300,343084500,73000,73000,73000,73000,0
|
|
20240214,105200,343084500,73000,73000,73000,73000,3
|
|
20240214,105100,342865500,73100,73100,73100,73100,10
|
|
20240214,105000,342134500,73000,73000,73000,73000,3
|
|
20240214,104900,341915500,73000,73000,73000,73000,4
|
|
20240214,104800,341623500,73000,73000,73000,73000,5
|
|
20240214,104700,341258500,73000,73000,73000,73000,3
|
|
20240214,104600,341039500,73000,73000,73000,73000,0
|
|
20240214,104500,341039500,73000,73000,73000,73000,2
|
|
20240214,104400,340893500,73000,73000,73000,73000,0
|
|
20240214,104300,340893500,73000,73000,73000,73000,3
|
|
20240214,104200,340674500,73000,73000,73000,73000,0
|
|
20240214,104100,340674500,73000,73000,73000,73000,3
|
|
20240214,104000,340455500,73000,73000,73000,73000,0
|
|
20240214,103900,340455500,73000,73000,73000,73000,2
|
|
20240214,103800,340309500,73000,73000,73000,73000,3
|
|
20240214,103700,340090500,73000,73000,73000,73000,0
|
|
20240214,103600,340090500,73000,73000,73000,73000,3
|
|
20240214,103500,339871500,73000,73000,73000,73000,0
|
|
20240214,103400,339871500,73000,73000,73000,73000,2
|
|
20240214,103300,339725500,73000,73000,73000,73000,0
|
|
20240214,103200,339725500,73000,73000,73000,73000,3
|
|
20240214,103100,339506500,73000,73000,73000,73000,0
|
|
20240214,103000,339506500,73000,73000,73000,73000,11
|
|
20240214,102900,338703500,73000,72900,73000,72900,5
|
|
20240214,102800,338338700,72900,72900,72900,72900,0
|
|
20240214,102700,338338700,72900,72900,72900,72900,3
|
|
20240214,102600,338120000,73000,73000,73000,73000,0
|
|
20240214,102500,338120000,73000,73000,73100,73000,55
|
|
20240214,102400,334104700,73100,73100,73100,73100,1
|
|
20240214,102300,334031600,73000,73000,73000,73000,3
|
|
20240214,102200,333812600,73000,73000,73000,73000,0
|
|
20240214,102100,333812600,73000,73000,73000,73000,8
|
|
20240214,102000,333228600,73100,73100,73100,73100,5
|
|
20240214,101900,332863100,73000,73000,73000,73000,2
|
|
20240214,101800,332717100,73000,73000,73000,73000,3
|
|
20240214,101700,332498100,73100,72900,73100,72900,220
|
|
20240214,101600,316446600,72800,72800,72900,72800,91
|
|
20240214,101500,309821100,72800,72800,72800,72800,0
|
|
20240214,101400,309821100,72800,72800,72800,72800,2
|
|
20240214,101300,309675500,72900,72900,72900,72900,1
|
|
20240214,101200,309602600,72800,72900,72900,72800,4
|
|
20240214,101100,309311300,72800,72900,72900,72800,2
|
|
20240214,101000,309165600,72800,72800,72800,72800,2
|
|
20240214,100900,309020000,72900,72800,72900,72800,4
|
|
20240214,100800,308728700,72900,72900,72900,72900,1
|
|
20240214,100700,308655800,72800,72800,72800,72800,3
|
|
20240214,100600,308437400,72800,72800,72900,72800,13
|
|
20240214,100500,307490900,72800,72900,72900,72800,6
|
|
20240214,100400,307053800,72800,72800,72800,72800,6
|
|
20240214,100300,306617000,72800,72800,72800,72800,7
|
|
20240214,100200,306107400,72800,72800,72800,72800,1
|
|
20240214,100100,306034600,72800,72800,72800,72800,3
|
|
20240214,100000,305816200,73000,72900,73000,72800,3
|
|
20240214,095900,305597500,72900,72900,72900,72900,25
|
|
20240214,095800,303775000,72900,72900,72900,72900,4
|
|
20240214,095700,303483400,72900,72900,72900,72900,1
|
|
20240214,095600,303410500,72900,72900,72900,72900,4
|
|
20240214,095500,303118900,72900,72900,72900,72900,14
|
|
20240214,095400,302098300,72900,72900,72900,72900,13
|
|
20240214,095300,301150600,72900,72900,72900,72900,2
|
|
20240214,095200,301004800,72900,72900,72900,72900,4
|
|
20240214,095100,300713200,72900,72900,72900,72900,1
|
|
20240214,095000,300640300,72900,72900,72900,72900,3
|
|
20240214,094900,300421600,73000,73000,73000,73000,9
|
|
20240214,094800,299764600,73000,73000,73000,73000,3
|
|
20240214,094700,299545600,73000,73000,73000,73000,5
|
|
20240214,094600,299180600,73000,73000,73000,73000,1
|
|
20240214,094500,299107600,73100,72800,73100,72800,3
|
|
20240214,094400,298888900,72800,72800,73100,72800,29
|
|
20240214,094300,296777400,72800,73100,73100,72800,247
|
|
20240214,094200,278781000,73100,72600,73100,72600,441
|
|
20240214,094100,246677800,72600,72600,72600,72600,5
|
|
20240214,094000,246314800,72600,72600,72600,72600,1
|
|
20240214,093900,246242200,72600,72600,72600,72600,2
|
|
20240214,093800,246097000,72600,72700,72700,72600,85
|
|
20240214,093700,239923900,72700,72800,72800,72700,12
|
|
20240214,093600,239050400,72800,72800,73100,72500,494
|
|
20240214,093500,203137400,73000,72600,73000,72600,72
|
|
20240214,093400,197895800,72600,72600,72600,72600,1
|
|
20240214,093300,197823200,72600,72500,72700,72500,103
|
|
20240214,093200,190343600,72500,72800,72900,72500,347
|
|
20240214,093100,165126400,72900,72900,72900,72900,10
|
|
20240214,093000,164397400,72900,72900,72900,72900,1
|
|
20240214,092900,164324500,72900,72900,72900,72900,1
|
|
20240214,092800,164251600,72900,72900,72900,72900,1
|
|
20240214,092700,164178700,73000,73100,73200,73000,174
|
|
20240214,092600,151469400,73000,72900,73100,72900,15
|
|
20240214,092500,150373400,73100,72700,73100,72700,129
|
|
20240214,092400,140967600,72900,73000,73000,72600,16
|
|
20240214,092300,139801400,72900,72800,72900,72800,134
|
|
20240214,092200,130034100,72500,72700,72800,72500,653
|
|
20240214,092100,82668000,72700,72700,72700,72700,1
|
|
20240214,092000,82595300,72900,72700,72900,72600,32
|
|
20240214,091900,80268800,73000,72700,73000,72700,2
|
|
20240214,091800,80123100,73000,72800,73000,72700,40
|
|
20240214,091700,77213700,73000,73400,73400,73000,64
|
|
20240214,091600,72520100,73400,73000,73400,72800,105
|
|
20240214,091500,64844500,73000,73000,73600,73000,39
|
|
20240214,091400,61995900,73000,72900,73700,72900,215
|
|
20240214,091300,46257100,72900,72900,72900,72900,0
|
|
20240214,091200,46257100,72900,72700,72900,72600,71
|
|
20240214,091100,41094100,72800,72600,72800,72600,2
|
|
20240214,091000,40948700,72500,72500,72500,72500,1
|
|
20240214,090900,40876200,72900,72800,72900,72500,181
|
|
20240214,090800,27730900,72800,72800,72800,72800,0
|
|
20240214,090700,27730900,72800,72700,72800,72700,129
|
|
20240214,090600,18344800,72800,72800,72800,72800,25
|
|
20240214,090500,16524800,72800,72900,72900,72800,58
|
|
20240214,090400,12298200,72900,72900,72900,72900,0
|
|
20240214,090300,12298200,72900,72900,72900,72900,5
|
|
20240214,090200,11933700,72500,72500,72500,72500,26
|
|
20240214,090100,10048700,72600,72700,72700,72600,60
|
|
20240214,090000,5692000,72800,73000,73000,72800,76
|