573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183000,1051441800,70800,70800,70800,70800,345
|
|
20240215,182900,1051441800,70800,70800,70800,70800,0
|
|
20240215,182800,1051441800,70800,70800,70800,70800,0
|
|
20240215,182700,1051441800,70800,70800,70800,70800,0
|
|
20240215,182600,1051441800,70800,70800,70800,70800,0
|
|
20240215,182500,1051441800,70800,70800,70800,70800,0
|
|
20240215,182400,1051441800,70800,70800,70800,70800,0
|
|
20240215,182300,1051441800,70800,70800,70800,70800,0
|
|
20240215,182200,1051441800,70800,70800,70800,70800,0
|
|
20240215,182100,1051441800,70800,70800,70800,70800,0
|
|
20240215,182000,1051441800,70800,70800,70800,70800,0
|
|
20240215,181900,1051441800,70800,70800,70800,70800,0
|
|
20240215,181800,1051441800,70800,70800,70800,70800,0
|
|
20240215,181700,1051441800,70800,70800,70800,70800,0
|
|
20240215,181600,1051441800,70800,70800,70800,70800,0
|
|
20240215,181500,1051441800,70800,70800,70800,70800,0
|
|
20240215,181400,1051441800,70800,70800,70800,70800,0
|
|
20240215,181300,1051441800,70800,70800,70800,70800,0
|
|
20240215,181200,1051441800,70800,70800,70800,70800,0
|
|
20240215,181100,1051441800,70800,70800,70800,70800,0
|
|
20240215,181000,1051441800,70800,70800,70800,70800,0
|
|
20240215,180900,1051441800,70800,70800,70800,70800,0
|
|
20240215,180800,1051441800,70800,70800,70800,70800,0
|
|
20240215,180700,1051441800,70800,70800,70800,70800,0
|
|
20240215,180600,1051441800,70800,70800,70800,70800,0
|
|
20240215,180500,1051441800,70800,70800,70800,70800,0
|
|
20240215,180400,1051441800,70800,70800,70800,70800,0
|
|
20240215,180300,1051441800,70800,70800,70800,70800,0
|
|
20240215,180200,1051441800,70800,70800,70800,70800,0
|
|
20240215,180100,1051441800,70800,70800,70800,70800,0
|
|
20240215,180000,1051441800,70800,70800,70800,70800,345
|
|
20240215,175900,1051441800,70800,70800,70800,70800,0
|
|
20240215,175800,1051441800,70800,70800,70800,70800,0
|
|
20240215,175700,1051441800,70800,70800,70800,70800,0
|
|
20240215,175600,1051441800,70800,70800,70800,70800,0
|
|
20240215,175500,1051441800,70800,70800,70800,70800,0
|
|
20240215,175400,1051441800,70800,70800,70800,70800,0
|
|
20240215,175300,1051441800,70800,70800,70800,70800,0
|
|
20240215,175200,1051441800,70800,70800,70800,70800,0
|
|
20240215,175100,1051441800,70800,70800,70800,70800,0
|
|
20240215,175000,1051441800,70800,70800,70800,70800,0
|
|
20240215,174900,1051441800,70800,70800,70800,70800,0
|
|
20240215,174800,1051441800,70800,70800,70800,70800,0
|
|
20240215,174700,1051441800,70800,70800,70800,70800,0
|
|
20240215,174600,1051441800,70800,70800,70800,70800,0
|
|
20240215,174500,1051441800,70800,70800,70800,70800,0
|
|
20240215,174400,1051441800,70800,70800,70800,70800,0
|
|
20240215,174300,1051441800,70800,70800,70800,70800,0
|
|
20240215,174200,1051441800,70800,70800,70800,70800,0
|
|
20240215,174100,1051441800,70800,70800,70800,70800,0
|
|
20240215,174000,1051441800,70800,70800,70800,70800,0
|
|
20240215,173900,1051441800,70800,70800,70800,70800,0
|
|
20240215,173800,1051441800,70800,70800,70800,70800,0
|
|
20240215,173700,1051441800,70800,70800,70800,70800,0
|
|
20240215,173600,1051441800,70800,70800,70800,70800,0
|
|
20240215,173500,1051441800,70800,70800,70800,70800,0
|
|
20240215,173400,1051441800,70800,70800,70800,70800,0
|
|
20240215,173300,1051441800,70800,70800,70800,70800,0
|
|
20240215,173200,1051441800,70800,70800,70800,70800,0
|
|
20240215,173100,1051441800,70800,70800,70800,70800,0
|
|
20240215,173000,1051441800,70800,70800,70800,70800,345
|
|
20240215,172900,1051441800,70800,70800,70800,70800,0
|
|
20240215,172800,1051441800,70800,70800,70800,70800,0
|
|
20240215,172700,1051441800,70800,70800,70800,70800,0
|
|
20240215,172600,1051441800,70800,70800,70800,70800,0
|
|
20240215,172500,1051441800,70800,70800,70800,70800,0
|
|
20240215,172400,1051441800,70800,70800,70800,70800,0
|
|
20240215,172300,1051441800,70800,70800,70800,70800,0
|
|
20240215,172200,1051441800,70800,70800,70800,70800,0
|
|
20240215,172100,1051441800,70800,70800,70800,70800,0
|
|
20240215,172000,1051441800,70800,70800,70800,70800,0
|
|
20240215,171900,1051441800,70800,70800,70800,70800,0
|
|
20240215,171800,1051441800,70800,70800,70800,70800,0
|
|
20240215,171700,1051441800,70800,70800,70800,70800,0
|
|
20240215,171600,1051441800,70800,70800,70800,70800,0
|
|
20240215,171500,1051441800,70800,70800,70800,70800,0
|
|
20240215,171400,1051441800,70800,70800,70800,70800,0
|
|
20240215,171300,1051441800,70800,70800,70800,70800,0
|
|
20240215,171200,1051441800,70800,70800,70800,70800,0
|
|
20240215,171100,1051441800,70800,70800,70800,70800,0
|
|
20240215,171000,1051441800,70800,70800,70800,70800,0
|
|
20240215,170900,1051441800,70800,70800,70800,70800,0
|
|
20240215,170800,1051441800,70800,70800,70800,70800,0
|
|
20240215,170700,1051441800,70800,70800,70800,70800,0
|
|
20240215,170600,1051441800,70800,70800,70800,70800,0
|
|
20240215,170500,1051441800,70800,70800,70800,70800,0
|
|
20240215,170400,1051441800,70800,70800,70800,70800,0
|
|
20240215,170300,1051441800,70800,70800,70800,70800,0
|
|
20240215,170200,1051441800,70800,70800,70800,70800,0
|
|
20240215,170100,1051441800,70800,70800,70800,70800,0
|
|
20240215,170000,1051441800,70800,70800,70800,70800,345
|
|
20240215,165900,1051441800,70800,70800,70800,70800,0
|
|
20240215,165800,1051441800,70800,70800,70800,70800,0
|
|
20240215,165700,1051441800,70800,70800,70800,70800,0
|
|
20240215,165600,1051441800,70800,70800,70800,70800,0
|
|
20240215,165500,1051441800,70800,70800,70800,70800,0
|
|
20240215,165400,1051441800,70800,70800,70800,70800,0
|
|
20240215,165300,1051441800,70800,70800,70800,70800,0
|
|
20240215,165200,1051441800,70800,70800,70800,70800,0
|
|
20240215,165100,1051441800,70800,70800,70800,70800,0
|
|
20240215,165000,1051441800,70800,70800,70800,70800,0
|
|
20240215,164900,1051441800,70800,70800,70800,70800,0
|
|
20240215,164800,1051441800,70800,70800,70800,70800,0
|
|
20240215,164700,1051441800,70800,70800,70800,70800,0
|
|
20240215,164600,1051441800,70800,70800,70800,70800,0
|
|
20240215,164500,1051441800,70800,70800,70800,70800,0
|
|
20240215,164400,1051441800,70800,70800,70800,70800,0
|
|
20240215,164300,1051441800,70800,70800,70800,70800,0
|
|
20240215,164200,1051441800,70800,70800,70800,70800,0
|
|
20240215,164100,1051441800,70800,70800,70800,70800,0
|
|
20240215,164000,1051441800,70800,70800,70800,70800,0
|
|
20240215,163900,1051441800,70800,70800,70800,70800,0
|
|
20240215,163800,1051441800,70800,70800,70800,70800,0
|
|
20240215,163700,1051441800,70800,70800,70800,70800,0
|
|
20240215,163600,1051441800,70800,70800,70800,70800,0
|
|
20240215,163500,1051441800,70800,70800,70800,70800,0
|
|
20240215,163400,1051441800,70800,70800,70800,70800,0
|
|
20240215,163300,1051441800,70800,70800,70800,70800,0
|
|
20240215,163200,1051441800,70800,70800,70800,70800,0
|
|
20240215,163100,1051441800,70800,70800,70800,70800,0
|
|
20240215,163000,1051441800,70800,70800,70800,70800,345
|
|
20240215,162900,1051441800,70800,70800,70800,70800,0
|
|
20240215,162800,1051441800,70800,70800,70800,70800,0
|
|
20240215,162700,1051441800,70800,70800,70800,70800,0
|
|
20240215,162600,1051441800,70800,70800,70800,70800,0
|
|
20240215,162500,1051441800,70800,70800,70800,70800,0
|
|
20240215,162400,1051441800,70800,70800,70800,70800,0
|
|
20240215,162300,1051441800,70800,70800,70800,70800,0
|
|
20240215,162200,1051441800,70800,70800,70800,70800,0
|
|
20240215,162100,1051441800,70800,70800,70800,70800,0
|
|
20240215,162000,1051441800,70800,70800,70800,70800,0
|
|
20240215,161900,1051441800,70800,70800,70800,70800,0
|
|
20240215,161800,1051441800,70800,70800,70800,70800,0
|
|
20240215,161700,1051441800,70800,70800,70800,70800,0
|
|
20240215,161600,1051441800,70800,70800,70800,70800,0
|
|
20240215,161500,1051441800,70800,70800,70800,70800,0
|
|
20240215,161400,1051441800,70800,70800,70800,70800,0
|
|
20240215,161300,1051441800,70800,70800,70800,70800,0
|
|
20240215,161200,1051441800,70800,70800,70800,70800,0
|
|
20240215,161100,1051441800,70800,70800,70800,70800,0
|
|
20240215,161000,1051441800,70800,70800,70800,70800,0
|
|
20240215,160900,1051441800,70800,70800,70800,70800,0
|
|
20240215,160800,1051441800,70800,70800,70800,70800,0
|
|
20240215,160700,1051441800,70800,70800,70800,70800,0
|
|
20240215,160600,1051441800,70800,70800,70800,70800,0
|
|
20240215,160500,1051441800,70800,70800,70800,70800,0
|
|
20240215,160400,1051441800,70800,70800,70800,70800,0
|
|
20240215,160300,1051441800,70800,70800,70800,70800,0
|
|
20240215,160200,1051441800,70800,70800,70800,70800,0
|
|
20240215,160100,1051441800,70800,70800,70800,70800,0
|
|
20240215,160000,1051441800,70800,70800,70800,70800,345
|
|
20240215,155900,1051441800,70800,70800,70800,70800,0
|
|
20240215,155800,1051441800,70800,70800,70800,70800,0
|
|
20240215,155700,1051441800,70800,70800,70800,70800,0
|
|
20240215,155600,1051441800,70800,70800,70800,70800,0
|
|
20240215,155500,1051441800,70800,70800,70800,70800,0
|
|
20240215,155400,1051441800,70800,70800,70800,70800,0
|
|
20240215,155300,1051441800,70800,70800,70800,70800,0
|
|
20240215,155200,1051441800,70800,70800,70800,70800,0
|
|
20240215,155100,1051441800,70800,70800,70800,70800,0
|
|
20240215,155000,1051441800,70800,70800,70800,70800,0
|
|
20240215,154900,1051441800,70800,70800,70800,70800,0
|
|
20240215,154800,1051441800,70800,70800,70800,70800,0
|
|
20240215,154700,1051441800,70800,70800,70800,70800,0
|
|
20240215,154600,1051441800,70800,70800,70800,70800,0
|
|
20240215,154500,1051441800,70800,70800,70800,70800,0
|
|
20240215,154400,1051441800,70800,70800,70800,70800,0
|
|
20240215,154300,1051441800,70800,70800,70800,70800,0
|
|
20240215,154200,1051441800,70800,70800,70800,70800,0
|
|
20240215,154100,1051441800,70800,70800,70800,70800,0
|
|
20240215,154000,1051441800,70800,70800,70800,70800,0
|
|
20240215,153900,1051441800,70800,70800,70800,70800,0
|
|
20240215,153800,1051441800,70800,70800,70800,70800,0
|
|
20240215,153700,1051441800,70800,70800,70800,70800,0
|
|
20240215,153600,1051441800,70800,70800,70800,70800,0
|
|
20240215,153500,1051441800,70800,70800,70800,70800,0
|
|
20240215,153400,1051441800,70800,70800,70800,70800,0
|
|
20240215,153300,1051441800,70800,70800,70800,70800,0
|
|
20240215,153200,1051441800,70800,70800,70800,70800,0
|
|
20240215,153100,1051441800,70800,70800,70800,70800,0
|
|
20240215,153000,1051441800,70800,70800,70800,70800,690
|
|
20240215,152900,1027015800,71400,71400,71400,71400,0
|
|
20240215,152800,1027015800,71400,71400,71400,71400,0
|
|
20240215,152700,1027015800,71400,71400,71400,71400,0
|
|
20240215,152600,1027015800,71400,71400,71400,71400,0
|
|
20240215,152500,1027015800,71400,71400,71400,71400,0
|
|
20240215,152400,1027015800,71400,71400,71400,71400,0
|
|
20240215,152300,1027015800,71400,71400,71400,71400,0
|
|
20240215,152200,1027015800,71400,71400,71400,71400,0
|
|
20240215,152100,1027015800,71400,71400,71400,71400,0
|
|
20240215,152000,1027015800,71400,71400,71400,71400,0
|
|
20240215,151900,1027015800,71400,70900,71400,70900,11
|
|
20240215,151800,1026234900,71100,71000,71100,70900,70
|
|
20240215,151700,1021271300,70900,71000,71000,70900,75
|
|
20240215,151600,1015952800,71100,71200,71200,71000,31
|
|
20240215,151500,1013749600,71300,70900,71300,70900,2
|
|
20240215,151400,1013607400,71300,71200,71300,71200,7
|
|
20240215,151300,1013108900,71200,71200,71200,71200,0
|
|
20240215,151200,1013108900,71200,71200,71200,71200,0
|
|
20240215,151100,1013108900,71200,71200,71200,71200,16
|
|
20240215,151000,1011969700,71100,70900,71100,70800,186
|
|
20240215,150900,998783400,71100,70900,71200,70900,246
|
|
20240215,150800,981323100,70900,70900,70900,70800,37
|
|
20240215,150700,978700100,70900,70900,70900,70900,3
|
|
20240215,150600,978487400,70900,70900,70900,70900,17
|
|
20240215,150500,977282100,70900,70900,70900,70800,24
|
|
20240215,150400,975580600,70900,70900,70900,70900,0
|
|
20240215,150300,975580600,70900,70900,70900,70900,0
|
|
20240215,150200,975580600,70900,70800,70900,70800,9
|
|
20240215,150100,974943300,70900,70900,70900,70900,28
|
|
20240215,150000,972958100,70900,71300,71300,70900,16
|
|
20240215,145900,971822500,71100,70900,71100,70900,291
|
|
20240215,145800,951154500,70800,70800,70800,70800,2
|
|
20240215,145700,951012900,70900,70900,70900,70900,18
|
|
20240215,145600,949736700,70800,70900,70900,70800,4
|
|
20240215,145500,949453400,70900,70900,70900,70900,2
|
|
20240215,145400,949311600,70900,70900,70900,70900,1
|
|
20240215,145300,949240700,70900,70900,70900,70900,3
|
|
20240215,145200,949028000,70800,70800,70800,70800,87
|
|
20240215,145100,942868400,70800,70900,70900,70800,219
|
|
20240215,145000,927361500,70900,70900,70900,70900,0
|
|
20240215,144900,927361500,70900,70900,70900,70900,3
|
|
20240215,144800,927148800,71000,71000,71000,71000,0
|
|
20240215,144700,927148800,71000,71000,71000,71000,32
|
|
20240215,144600,924876800,71100,71100,71100,71100,10
|
|
20240215,144500,924165800,71100,71200,71200,71100,91
|
|
20240215,144400,917695400,71200,71100,71200,71100,15
|
|
20240215,144300,916627500,71100,71100,71100,71100,1
|
|
20240215,144200,916556400,71100,71100,71100,71100,7
|
|
20240215,144100,916058700,71200,71200,71200,71200,45
|
|
20240215,144000,912854700,71100,71100,71100,71100,0
|
|
20240215,143900,912854700,71100,71100,71100,71100,11
|
|
20240215,143800,912072600,71200,71000,71200,71000,20
|
|
20240215,143700,910649600,71100,71100,71100,71100,0
|
|
20240215,143600,910649600,71100,71100,71100,71100,64
|
|
20240215,143500,906099200,71300,71300,71300,71300,0
|
|
20240215,143400,906099200,71300,71200,71300,71200,21
|
|
20240215,143300,904602000,71200,71200,71200,71200,72
|
|
20240215,143200,899475600,71100,71100,71100,71100,0
|
|
20240215,143100,899475600,71100,71100,71100,71100,2
|
|
20240215,143000,899333400,71100,71100,71100,71100,4
|
|
20240215,142900,899049000,71000,71100,71100,71000,125
|
|
20240215,142800,890164700,71400,71400,71400,71400,0
|
|
20240215,142700,890164700,71400,71400,71400,71400,25
|
|
20240215,142600,888379700,71300,71300,71300,71300,2
|
|
20240215,142500,888237100,71100,71100,71100,71100,0
|
|
20240215,142400,888237100,71100,71100,71100,71100,0
|
|
20240215,142300,888237100,71100,71100,71100,71100,90
|
|
20240215,142200,881838100,71200,71200,71200,71200,76
|
|
20240215,142100,876426900,71400,71400,71400,71400,0
|
|
20240215,142000,876426900,71400,71400,71400,71400,0
|
|
20240215,141900,876426900,71400,71400,71400,71400,19
|
|
20240215,141800,875070300,71500,71500,71500,71500,0
|
|
20240215,141700,875070300,71500,71500,71500,71500,22
|
|
20240215,141600,873497300,71300,71400,71400,71300,7
|
|
20240215,141500,872998100,71400,71400,71400,71400,21
|
|
20240215,141400,871498700,71300,71300,71300,71300,0
|
|
20240215,141300,871498700,71300,71400,71400,71300,21
|
|
20240215,141200,869999400,71400,71400,71400,71400,1
|
|
20240215,141100,869928000,71500,71300,71500,71300,23
|
|
20240215,141000,868283700,71400,71300,71400,71300,19
|
|
20240215,140900,866927200,71300,71300,71300,71300,11
|
|
20240215,140800,866142900,71300,71300,71300,71300,20
|
|
20240215,140700,864716900,71300,71300,71300,71300,17
|
|
20240215,140600,863504800,71500,71500,71500,71500,22
|
|
20240215,140500,861931800,71600,71600,71600,71600,0
|
|
20240215,140400,861931800,71600,71600,71600,71600,23
|
|
20240215,140300,860285000,71500,71500,71500,71500,25
|
|
20240215,140200,858497500,71300,71400,71400,71300,16
|
|
20240215,140100,857355200,71500,71500,71500,71500,0
|
|
20240215,140000,857355200,71500,71400,71500,71400,18
|
|
20240215,135900,856068300,71500,71500,71500,71500,10
|
|
20240215,135800,855353300,71500,71500,71500,71500,24
|
|
20240215,135700,853637300,71200,71300,71300,71200,200
|
|
20240215,135600,839392000,71500,71500,71500,71500,25
|
|
20240215,135500,837604500,71500,71500,71500,71500,19
|
|
20240215,135400,836246000,71400,71400,71400,71400,154
|
|
20240215,135300,825250400,71700,71400,71700,71400,232
|
|
20240215,135200,808677600,71600,71600,71600,71600,14
|
|
20240215,135100,807675200,71500,71500,71500,71500,46
|
|
20240215,135000,804386200,71500,71500,71500,71500,0
|
|
20240215,134900,804386200,71500,71500,71500,71500,39
|
|
20240215,134800,801597700,71500,71500,71500,71500,23
|
|
20240215,134700,799953200,71500,71500,71500,71500,0
|
|
20240215,134600,799953200,71500,71400,71500,71400,28
|
|
20240215,134500,797951600,71400,71400,71400,71400,30
|
|
20240215,134400,795809600,71400,71400,71400,71400,53
|
|
20240215,134300,792025400,71400,71400,71400,71400,0
|
|
20240215,134200,792025400,71400,71200,71400,71200,42
|
|
20240215,134100,789029800,71300,71300,71300,71300,22
|
|
20240215,134000,787461200,71200,71200,71200,71200,21
|
|
20240215,133900,785966000,71200,71100,71200,71100,36
|
|
20240215,133800,783404800,71200,71200,71200,71200,20
|
|
20240215,133700,781980800,71200,71000,71200,71000,131
|
|
20240215,133600,772664500,71000,71200,71200,71000,71
|
|
20240215,133500,767619300,71100,71100,71100,71100,20
|
|
20240215,133400,766197300,71100,71100,71100,71100,0
|
|
20240215,133300,766197300,71100,71100,71100,71100,26
|
|
20240215,133200,764348700,71000,71000,71000,71000,75
|
|
20240215,133100,759023700,71100,71100,71100,71100,20
|
|
20240215,133000,757601700,71100,71100,71100,71100,1
|
|
20240215,132900,757530600,71000,71000,71000,71000,0
|
|
20240215,132800,757530600,71000,71000,71000,71000,37
|
|
20240215,132700,754903600,70900,70900,70900,70900,1
|
|
20240215,132600,754832700,70900,70900,70900,70900,30
|
|
20240215,132500,752705700,71000,71000,71000,71000,0
|
|
20240215,132400,752705700,71000,71000,71000,71000,0
|
|
20240215,132300,752705700,71000,71000,71000,71000,9
|
|
20240215,132200,752066700,71000,70800,71000,70800,315
|
|
20240215,132100,729748300,70800,71000,71000,70700,1098
|
|
20240215,132000,651969000,71100,71000,71100,71000,223
|
|
20240215,131900,636124700,71000,71000,71000,71000,0
|
|
20240215,131800,636124700,71000,71100,71100,71000,179
|
|
20240215,131700,623415600,71100,71000,71100,71000,11
|
|
20240215,131600,622634500,71100,71100,71100,71100,25
|
|
20240215,131500,620857000,71100,71100,71100,71100,0
|
|
20240215,131400,620857000,71100,71100,71100,71100,1
|
|
20240215,131300,620785900,71100,71100,71100,71100,3
|
|
20240215,131200,620572600,71000,71000,71000,71000,11
|
|
20240215,131100,619791600,71000,71000,71000,71000,10
|
|
20240215,131000,619081600,71100,71100,71100,71100,0
|
|
20240215,130900,619081600,71100,71100,71100,71100,0
|
|
20240215,130800,619081600,71100,71100,71100,71100,0
|
|
20240215,130700,619081600,71100,71000,71100,71000,145
|
|
20240215,130600,608776500,71000,71000,71000,71000,12
|
|
20240215,130500,607924500,71000,71100,71200,71000,841
|
|
20240215,130400,548143800,71200,71200,71200,71200,3
|
|
20240215,130300,547930200,71200,71100,71200,71100,15
|
|
20240215,130200,546863300,71200,71200,71200,71200,5
|
|
20240215,130100,546507300,71200,71200,71200,71200,2
|
|
20240215,130000,546364900,71200,71200,71200,71100,103
|
|
20240215,125900,539039800,71200,71300,71300,71200,314
|
|
20240215,125800,516679900,71400,71400,71400,71400,0
|
|
20240215,125700,516679900,71400,71400,71400,71300,354
|
|
20240215,125600,491434600,71700,71400,71700,71400,83
|
|
20240215,125500,485484600,71400,71400,71400,71400,0
|
|
20240215,125400,485484600,71400,71400,71400,71400,10
|
|
20240215,125300,484770600,71300,71300,71300,71300,0
|
|
20240215,125200,484770600,71300,71400,71400,71300,14
|
|
20240215,125100,483771100,71400,71400,71400,71400,0
|
|
20240215,125000,483771100,71400,71400,71400,71400,0
|
|
20240215,124900,483771100,71400,71400,71400,71400,0
|
|
20240215,124800,483771100,71400,71400,71400,71400,0
|
|
20240215,124700,483771100,71400,71400,71400,71400,18
|
|
20240215,124600,482485900,71400,71400,71400,71400,0
|
|
20240215,124500,482485900,71400,71300,71400,71300,15
|
|
20240215,124400,481415900,71400,71400,71400,71400,0
|
|
20240215,124300,481415900,71400,71300,71500,71300,116
|
|
20240215,124200,473124800,71300,71300,71300,71300,87
|
|
20240215,124100,466921700,71500,71500,71500,71500,0
|
|
20240215,124000,466921700,71500,71500,71500,71500,0
|
|
20240215,123900,466921700,71500,71500,71500,71500,2
|
|
20240215,123800,466778700,71400,71400,71400,71400,87
|
|
20240215,123700,460566900,71500,71500,71500,71500,13
|
|
20240215,123600,459637400,71500,71500,71500,71500,10
|
|
20240215,123500,458922400,71500,71600,71600,71500,50
|
|
20240215,123400,455346500,71600,71600,71600,71600,0
|
|
20240215,123300,455346500,71600,71600,71600,71600,0
|
|
20240215,123200,455346500,71600,71600,71600,71600,0
|
|
20240215,123100,455346500,71600,71600,71600,71600,0
|
|
20240215,123000,455346500,71600,71600,71600,71600,0
|
|
20240215,122900,455346500,71600,71600,71600,71600,13
|
|
20240215,122800,454415700,71600,71600,71600,71600,0
|
|
20240215,122700,454415700,71600,71600,71600,71600,0
|
|
20240215,122600,454415700,71600,71600,71600,71600,0
|
|
20240215,122500,454415700,71600,71600,71600,71600,1
|
|
20240215,122400,454344100,71500,71400,71500,71400,52
|
|
20240215,122300,450626200,71500,71500,71500,71500,0
|
|
20240215,122200,450626200,71500,71500,71500,71500,0
|
|
20240215,122100,450626200,71500,71500,71500,71500,0
|
|
20240215,122000,450626200,71500,71500,71500,71500,0
|
|
20240215,121900,450626200,71500,71400,71500,71400,11
|
|
20240215,121800,449840700,71400,71400,71400,71400,0
|
|
20240215,121700,449840700,71400,71400,71400,71400,1
|
|
20240215,121600,449769300,71400,71400,71400,71400,1
|
|
20240215,121500,449697900,71400,71400,71400,71400,9
|
|
20240215,121400,449055300,71600,71500,71600,71500,51
|
|
20240215,121300,445408700,71700,71700,71700,71700,0
|
|
20240215,121200,445408700,71700,71700,71700,71700,0
|
|
20240215,121100,445408700,71700,71700,71700,71700,1
|
|
20240215,121000,445337000,71700,71700,71700,71700,0
|
|
20240215,120900,445337000,71700,71700,71700,71700,0
|
|
20240215,120800,445337000,71700,71700,71700,71700,10
|
|
20240215,120700,444620000,71600,71600,71600,71600,0
|
|
20240215,120600,444620000,71600,71600,71600,71600,0
|
|
20240215,120500,444620000,71600,71600,71600,71600,10
|
|
20240215,120400,443904000,71600,71600,71600,71600,0
|
|
20240215,120300,443904000,71600,71600,71600,71600,3
|
|
20240215,120200,443689200,71700,71700,71700,71700,0
|
|
20240215,120100,443689200,71700,71600,71700,71600,2
|
|
20240215,120000,443545900,71600,71600,71600,71600,0
|
|
20240215,115900,443545900,71600,71600,71600,71600,1
|
|
20240215,115800,443474300,71600,71600,71600,71600,0
|
|
20240215,115700,443474300,71600,71600,71600,71600,0
|
|
20240215,115600,443474300,71600,71600,71600,71600,3
|
|
20240215,115500,443259500,71600,71600,71600,71600,1
|
|
20240215,115400,443187900,71600,71600,71600,71600,0
|
|
20240215,115300,443187900,71600,71600,71600,71600,60
|
|
20240215,115200,438891900,71700,71800,72000,71700,178
|
|
20240215,115100,426120700,71900,71900,71900,71900,0
|
|
20240215,115000,426120700,71900,71900,71900,71900,0
|
|
20240215,114900,426120700,71900,71900,71900,71900,10
|
|
20240215,114800,425401700,71900,71900,71900,71900,0
|
|
20240215,114700,425401700,71900,71900,71900,71900,0
|
|
20240215,114600,425401700,71900,71900,71900,71900,16
|
|
20240215,114500,424251300,71700,71700,71700,71700,1
|
|
20240215,114400,424179600,71800,71800,71800,71800,0
|
|
20240215,114300,424179600,71800,71800,71800,71800,0
|
|
20240215,114200,424179600,71800,71900,71900,71800,69
|
|
20240215,114100,419223300,72200,72200,72200,72200,0
|
|
20240215,114000,419223300,72200,72200,72200,72200,2
|
|
20240215,113900,419078900,72200,72200,72200,72200,20
|
|
20240215,113800,417634900,72100,72100,72100,72100,0
|
|
20240215,113700,417634900,72100,72100,72100,72100,175
|
|
20240215,113600,405017400,72100,71900,72100,71900,19
|
|
20240215,113500,403647700,71900,71900,71900,71900,0
|
|
20240215,113400,403647700,71900,71900,71900,71900,0
|
|
20240215,113300,403647700,71900,71900,71900,71900,0
|
|
20240215,113200,403647700,71900,71900,71900,71900,16
|
|
20240215,113100,402497300,71900,71900,71900,71900,0
|
|
20240215,113000,402497300,71900,71900,71900,71900,0
|
|
20240215,112900,402497300,71900,71900,71900,71900,22
|
|
20240215,112800,400915500,71900,71900,71900,71900,0
|
|
20240215,112700,400915500,71900,71900,71900,71900,0
|
|
20240215,112600,400915500,71900,71900,71900,71900,0
|
|
20240215,112500,400915500,71900,71900,71900,71900,38
|
|
20240215,112400,398183300,71900,71900,71900,71900,0
|
|
20240215,112300,398183300,71900,71900,71900,71900,0
|
|
20240215,112200,398183300,71900,71900,71900,71900,23
|
|
20240215,112100,396529600,71900,71900,71900,71900,0
|
|
20240215,112000,396529600,71900,71900,71900,71900,0
|
|
20240215,111900,396529600,71900,71900,71900,71900,21
|
|
20240215,111800,395019700,71900,71900,71900,71900,0
|
|
20240215,111700,395019700,71900,71900,71900,71900,0
|
|
20240215,111600,395019700,71900,71900,71900,71900,1
|
|
20240215,111500,394947800,71900,71800,71900,71800,107
|
|
20240215,111400,387265100,71800,71800,71800,71800,0
|
|
20240215,111300,387265100,71800,71800,71800,71800,0
|
|
20240215,111200,387265100,71800,71800,71800,71800,19
|
|
20240215,111100,385900900,71700,71700,71700,71700,1
|
|
20240215,111000,385829200,71800,71800,71800,71800,17
|
|
20240215,110900,384608600,71800,71800,71800,71800,0
|
|
20240215,110800,384608600,71800,71800,71800,71800,0
|
|
20240215,110700,384608600,71800,71800,71800,71800,12
|
|
20240215,110600,383747000,71800,71700,71800,71700,21
|
|
20240215,110500,382240900,71700,71700,71700,71700,250
|
|
20240215,110400,364315900,71700,71600,71700,71600,12
|
|
20240215,110300,363456100,71600,71600,71600,71600,47
|
|
20240215,110200,360090900,71400,71500,71500,71400,33
|
|
20240215,110100,357731800,71400,71400,71400,71400,0
|
|
20240215,110000,357731800,71400,71400,71400,71400,141
|
|
20240215,105900,347664400,71200,71500,71600,71200,776
|
|
20240215,105800,292296100,71600,71600,71600,71600,34
|
|
20240215,105700,289861700,71600,71600,71600,71600,70
|
|
20240215,105600,284849700,71700,71700,71700,71700,0
|
|
20240215,105500,284849700,71700,71800,71800,71700,3
|
|
20240215,105400,284634500,71800,71800,71800,71800,9
|
|
20240215,105300,283988300,71700,71700,71700,71700,50
|
|
20240215,105200,280403300,71700,71700,71700,71700,0
|
|
20240215,105100,280403300,71700,71700,71700,71700,0
|
|
20240215,105000,280403300,71700,71700,71700,71700,0
|
|
20240215,104900,280403300,71700,71700,71700,71700,30
|
|
20240215,104800,278252300,71800,71800,71800,71800,0
|
|
20240215,104700,278252300,71800,71800,71800,71800,15
|
|
20240215,104600,277175300,71800,71800,71800,71800,0
|
|
20240215,104500,277175300,71800,71800,71800,71800,0
|
|
20240215,104400,277175300,71800,71800,71800,71800,30
|
|
20240215,104300,275021300,71900,71900,71900,71900,7
|
|
20240215,104200,274518000,71900,71900,71900,71900,20
|
|
20240215,104100,273080000,71800,71800,71800,71800,42
|
|
20240215,104000,270064400,71900,71900,71900,71900,1
|
|
20240215,103900,269992500,72000,72000,72000,72000,1
|
|
20240215,103800,269920500,72000,72000,72000,72000,8
|
|
20240215,103700,269344500,72000,72000,72000,72000,16
|
|
20240215,103600,268192500,71900,71900,71900,71900,0
|
|
20240215,103500,268192500,71900,71900,71900,71900,5
|
|
20240215,103400,267833000,71900,71900,71900,71900,7
|
|
20240215,103300,267329700,71900,71900,71900,71900,0
|
|
20240215,103200,267329700,71900,71900,71900,71900,0
|
|
20240215,103100,267329700,71900,71900,71900,71900,0
|
|
20240215,103000,267329700,71900,71900,71900,71900,59
|
|
20240215,102900,263087600,72100,72000,72100,72000,18
|
|
20240215,102800,261791200,72100,72100,72100,72100,0
|
|
20240215,102700,261791200,72100,72100,72100,72100,0
|
|
20240215,102600,261791200,72100,72100,72100,72100,1
|
|
20240215,102500,261719100,72000,72000,72000,72000,0
|
|
20240215,102400,261719100,72000,72000,72000,72000,0
|
|
20240215,102300,261719100,72000,72000,72000,72000,0
|
|
20240215,102200,261719100,72000,72000,72000,72000,0
|
|
20240215,102100,261719100,72000,72000,72000,72000,20
|
|
20240215,102000,260279100,72000,72000,72000,72000,5
|
|
20240215,101900,259919100,72000,72100,72100,71900,33
|
|
20240215,101800,257541800,72200,72200,72200,72200,0
|
|
20240215,101700,257541800,72200,72200,72200,72200,1
|
|
20240215,101600,257469600,72200,72200,72200,72200,21
|
|
20240215,101500,255953400,72200,72200,72200,72200,1
|
|
20240215,101400,255881200,72100,72100,72100,72100,18
|
|
20240215,101300,254583400,72000,72000,72000,72000,0
|
|
20240215,101200,254583400,72000,72000,72000,72000,0
|
|
20240215,101100,254583400,72000,72000,72000,72000,0
|
|
20240215,101000,254583400,72000,72000,72000,72000,5
|
|
20240215,100900,254223400,72000,72100,72100,72000,35
|
|
20240215,100800,251703300,72100,72100,72100,72100,2
|
|
20240215,100700,251559100,72000,72000,72000,72000,1
|
|
20240215,100600,251487100,72000,72000,72000,72000,3
|
|
20240215,100500,251271100,72000,72000,72000,72000,0
|
|
20240215,100400,251271100,72000,72100,72100,72000,16
|
|
20240215,100300,250118400,72100,72100,72100,72100,0
|
|
20240215,100200,250118400,72100,71900,72100,71800,202
|
|
20240215,100100,235594800,71900,71900,71900,71900,0
|
|
20240215,100000,235594800,71900,72100,72100,71900,5
|
|
20240215,095900,235235100,71900,72100,72100,71800,561
|
|
20240215,095800,194932900,72200,72200,72200,72200,0
|
|
20240215,095700,194932900,72200,72200,72300,72200,28
|
|
20240215,095600,192908900,72200,72200,72200,72200,0
|
|
20240215,095500,192908900,72200,72200,72200,72200,2
|
|
20240215,095400,192764500,72300,72300,72300,72300,49
|
|
20240215,095300,189221800,72300,72300,72300,72300,0
|
|
20240215,095200,189221800,72300,72300,72300,72300,2
|
|
20240215,095100,189077200,72300,72300,72300,72300,24
|
|
20240215,095000,187342000,72300,72300,72300,72300,1
|
|
20240215,094900,187269700,72300,72200,72300,72200,22
|
|
20240215,094800,185680000,72200,72100,72200,72100,14
|
|
20240215,094700,184670400,72100,72400,72400,72100,55
|
|
20240215,094600,180704000,72300,72300,72300,72300,23
|
|
20240215,094500,179041100,72300,72300,72300,72300,1
|
|
20240215,094400,178968800,72400,72400,72400,72400,0
|
|
20240215,094300,178968800,72400,72300,72400,72300,28
|
|
20240215,094200,176941800,72000,71900,72300,71900,25
|
|
20240215,094100,175137800,72200,72100,72200,72100,13
|
|
20240215,094000,174199500,72000,72000,72000,72000,19
|
|
20240215,093900,172831500,71800,71800,71800,71800,6
|
|
20240215,093800,172400700,71800,72000,72000,71800,2
|
|
20240215,093700,172256900,72000,72000,72000,72000,7
|
|
20240215,093600,171752900,71800,71800,71800,71800,49
|
|
20240215,093500,168234700,72000,71900,72000,71800,32
|
|
20240215,093400,165935200,72000,72000,72000,72000,42
|
|
20240215,093300,162911200,72000,72000,72000,72000,0
|
|
20240215,093200,162911200,72000,72000,72000,72000,0
|
|
20240215,093100,162911200,72000,72000,72000,72000,3
|
|
20240215,093000,162695200,72000,72000,72000,72000,0
|
|
20240215,092900,162695200,72000,71900,72000,71900,42
|
|
20240215,092800,159672000,71900,71900,71900,71900,4
|
|
20240215,092700,159384400,71800,71700,71800,71700,69
|
|
20240215,092600,154430600,71600,71600,71600,71600,1
|
|
20240215,092500,154359000,71400,71600,71600,71400,124
|
|
20240215,092400,145503300,71600,71400,71700,71300,560
|
|
20240215,092300,105475600,71200,71300,71300,71100,319
|
|
20240215,092200,82765100,71400,71700,71700,71400,305
|
|
20240215,092100,60940300,71700,71800,71900,71700,71
|
|
20240215,092000,55842500,71900,71900,71900,71900,0
|
|
20240215,091900,55842500,71900,71900,72000,71900,63
|
|
20240215,091800,51312300,72000,71900,72000,71900,13
|
|
20240215,091700,50377300,71900,71900,71900,71900,71
|
|
20240215,091600,45272400,72000,72000,72100,71900,187
|
|
20240215,091500,31809000,72000,72100,72100,72000,7
|
|
20240215,091400,31304500,72100,72100,72100,72100,40
|
|
20240215,091300,28420500,72100,72100,72100,72100,3
|
|
20240215,091200,28204200,72100,72100,72100,72100,8
|
|
20240215,091100,27627400,72100,72300,72300,72100,145
|
|
20240215,091000,17156100,72300,72300,72300,72300,1
|
|
20240215,090900,17083800,72500,72500,72500,72500,1
|
|
20240215,090800,17011300,72400,72400,72400,72400,6
|
|
20240215,090700,16576900,72400,72300,72400,72300,66
|
|
20240215,090600,11804500,72500,72500,72500,72500,3
|
|
20240215,090500,11587000,72400,72400,72400,72400,1
|
|
20240215,090400,11514600,72400,72300,72500,72300,9
|
|
20240215,090300,10862600,72300,72500,72500,72300,54
|
|
20240215,090200,6955400,72400,72400,72400,72400,65
|
|
20240215,090100,2249400,72600,72600,72600,72600,10
|
|
20240215,090000,1523400,72500,72700,72700,72500,19
|