573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183000,958284500,72500,72500,72500,72500,543
|
|
20240216,182900,958284500,72500,72500,72500,72500,0
|
|
20240216,182800,958284500,72500,72500,72500,72500,0
|
|
20240216,182700,958284500,72500,72500,72500,72500,0
|
|
20240216,182600,958284500,72500,72500,72500,72500,0
|
|
20240216,182500,958284500,72500,72500,72500,72500,0
|
|
20240216,182400,958284500,72500,72500,72500,72500,0
|
|
20240216,182300,958284500,72500,72500,72500,72500,0
|
|
20240216,182200,958284500,72500,72500,72500,72500,0
|
|
20240216,182100,958284500,72500,72500,72500,72500,0
|
|
20240216,182000,958284500,72500,72500,72500,72500,0
|
|
20240216,181900,958284500,72500,72500,72500,72500,0
|
|
20240216,181800,958284500,72500,72500,72500,72500,0
|
|
20240216,181700,958284500,72500,72500,72500,72500,0
|
|
20240216,181600,958284500,72500,72500,72500,72500,0
|
|
20240216,181500,958284500,72500,72500,72500,72500,0
|
|
20240216,181400,958284500,72500,72500,72500,72500,0
|
|
20240216,181300,958284500,72500,72500,72500,72500,0
|
|
20240216,181200,958284500,72500,72500,72500,72500,0
|
|
20240216,181100,958284500,72500,72500,72500,72500,0
|
|
20240216,181000,958284500,72500,72500,72500,72500,0
|
|
20240216,180900,958284500,72500,72500,72500,72500,0
|
|
20240216,180800,958284500,72500,72500,72500,72500,0
|
|
20240216,180700,958284500,72500,72500,72500,72500,0
|
|
20240216,180600,958284500,72500,72500,72500,72500,0
|
|
20240216,180500,958284500,72500,72500,72500,72500,0
|
|
20240216,180400,958284500,72500,72500,72500,72500,0
|
|
20240216,180300,958284500,72500,72500,72500,72500,0
|
|
20240216,180200,958284500,72500,72500,72500,72500,0
|
|
20240216,180100,958284500,72500,72500,72500,72500,0
|
|
20240216,180000,958284500,72500,72500,72500,72500,543
|
|
20240216,175900,958284500,72500,72500,72500,72500,0
|
|
20240216,175800,958284500,72500,72500,72500,72500,0
|
|
20240216,175700,958284500,72500,72500,72500,72500,0
|
|
20240216,175600,958284500,72500,72500,72500,72500,0
|
|
20240216,175500,958284500,72500,72500,72500,72500,0
|
|
20240216,175400,958284500,72500,72500,72500,72500,0
|
|
20240216,175300,958284500,72500,72500,72500,72500,0
|
|
20240216,175200,958284500,72500,72500,72500,72500,0
|
|
20240216,175100,958284500,72500,72500,72500,72500,0
|
|
20240216,175000,958284500,72500,72500,72500,72500,0
|
|
20240216,174900,958284500,72500,72500,72500,72500,0
|
|
20240216,174800,958284500,72500,72500,72500,72500,0
|
|
20240216,174700,958284500,72500,72500,72500,72500,0
|
|
20240216,174600,958284500,72500,72500,72500,72500,0
|
|
20240216,174500,958284500,72500,72500,72500,72500,0
|
|
20240216,174400,958284500,72500,72500,72500,72500,0
|
|
20240216,174300,958284500,72500,72500,72500,72500,0
|
|
20240216,174200,958284500,72500,72500,72500,72500,0
|
|
20240216,174100,958284500,72500,72500,72500,72500,0
|
|
20240216,174000,958284500,72500,72500,72500,72500,0
|
|
20240216,173900,958284500,72500,72500,72500,72500,0
|
|
20240216,173800,958284500,72500,72500,72500,72500,0
|
|
20240216,173700,958284500,72500,72500,72500,72500,0
|
|
20240216,173600,958284500,72500,72500,72500,72500,0
|
|
20240216,173500,958284500,72500,72500,72500,72500,0
|
|
20240216,173400,958284500,72500,72500,72500,72500,0
|
|
20240216,173300,958284500,72500,72500,72500,72500,0
|
|
20240216,173200,958284500,72500,72500,72500,72500,0
|
|
20240216,173100,958284500,72500,72500,72500,72500,0
|
|
20240216,173000,958284500,72500,72500,72500,72500,543
|
|
20240216,172900,958284500,72500,72500,72500,72500,0
|
|
20240216,172800,958284500,72500,72500,72500,72500,0
|
|
20240216,172700,958284500,72500,72500,72500,72500,0
|
|
20240216,172600,958284500,72500,72500,72500,72500,0
|
|
20240216,172500,958284500,72500,72500,72500,72500,0
|
|
20240216,172400,958284500,72500,72500,72500,72500,0
|
|
20240216,172300,958284500,72500,72500,72500,72500,0
|
|
20240216,172200,958284500,72500,72500,72500,72500,0
|
|
20240216,172100,958284500,72500,72500,72500,72500,0
|
|
20240216,172000,958284500,72500,72500,72500,72500,0
|
|
20240216,171900,958284500,72500,72500,72500,72500,0
|
|
20240216,171800,958284500,72500,72500,72500,72500,0
|
|
20240216,171700,958284500,72500,72500,72500,72500,0
|
|
20240216,171600,958284500,72500,72500,72500,72500,0
|
|
20240216,171500,958284500,72500,72500,72500,72500,0
|
|
20240216,171400,958284500,72500,72500,72500,72500,0
|
|
20240216,171300,958284500,72500,72500,72500,72500,0
|
|
20240216,171200,958284500,72500,72500,72500,72500,0
|
|
20240216,171100,958284500,72500,72500,72500,72500,0
|
|
20240216,171000,958284500,72500,72500,72500,72500,0
|
|
20240216,170900,958284500,72500,72500,72500,72500,0
|
|
20240216,170800,958284500,72500,72500,72500,72500,0
|
|
20240216,170700,958284500,72500,72500,72500,72500,0
|
|
20240216,170600,958284500,72500,72500,72500,72500,0
|
|
20240216,170500,958284500,72500,72500,72500,72500,0
|
|
20240216,170400,958284500,72500,72500,72500,72500,0
|
|
20240216,170300,958284500,72500,72500,72500,72500,0
|
|
20240216,170200,958284500,72500,72500,72500,72500,0
|
|
20240216,170100,958284500,72500,72500,72500,72500,0
|
|
20240216,170000,958284500,72500,72500,72500,72500,543
|
|
20240216,165900,958284500,72500,72500,72500,72500,0
|
|
20240216,165800,958284500,72500,72500,72500,72500,0
|
|
20240216,165700,958284500,72500,72500,72500,72500,0
|
|
20240216,165600,958284500,72500,72500,72500,72500,0
|
|
20240216,165500,958284500,72500,72500,72500,72500,0
|
|
20240216,165400,958284500,72500,72500,72500,72500,0
|
|
20240216,165300,958284500,72500,72500,72500,72500,0
|
|
20240216,165200,958284500,72500,72500,72500,72500,0
|
|
20240216,165100,958284500,72500,72500,72500,72500,0
|
|
20240216,165000,958284500,72500,72500,72500,72500,0
|
|
20240216,164900,958284500,72500,72500,72500,72500,0
|
|
20240216,164800,958284500,72500,72500,72500,72500,0
|
|
20240216,164700,958284500,72500,72500,72500,72500,0
|
|
20240216,164600,958284500,72500,72500,72500,72500,0
|
|
20240216,164500,958284500,72500,72500,72500,72500,0
|
|
20240216,164400,958284500,72500,72500,72500,72500,0
|
|
20240216,164300,958284500,72500,72500,72500,72500,0
|
|
20240216,164200,958284500,72500,72500,72500,72500,0
|
|
20240216,164100,958284500,72500,72500,72500,72500,0
|
|
20240216,164000,958284500,72500,72500,72500,72500,0
|
|
20240216,163900,958284500,72500,72500,72500,72500,0
|
|
20240216,163800,958284500,72500,72500,72500,72500,0
|
|
20240216,163700,958284500,72500,72500,72500,72500,0
|
|
20240216,163600,958284500,72500,72500,72500,72500,0
|
|
20240216,163500,958284500,72500,72500,72500,72500,0
|
|
20240216,163400,958284500,72500,72500,72500,72500,0
|
|
20240216,163300,958284500,72500,72500,72500,72500,0
|
|
20240216,163200,958284500,72500,72500,72500,72500,0
|
|
20240216,163100,958284500,72500,72500,72500,72500,0
|
|
20240216,163000,958284500,72500,72500,72500,72500,543
|
|
20240216,162900,958284500,72500,72500,72500,72500,0
|
|
20240216,162800,958284500,72500,72500,72500,72500,0
|
|
20240216,162700,958284500,72500,72500,72500,72500,0
|
|
20240216,162600,958284500,72500,72500,72500,72500,0
|
|
20240216,162500,958284500,72500,72500,72500,72500,0
|
|
20240216,162400,958284500,72500,72500,72500,72500,0
|
|
20240216,162300,958284500,72500,72500,72500,72500,0
|
|
20240216,162200,958284500,72500,72500,72500,72500,0
|
|
20240216,162100,958284500,72500,72500,72500,72500,0
|
|
20240216,162000,958284500,72500,72500,72500,72500,0
|
|
20240216,161900,958284500,72500,72500,72500,72500,0
|
|
20240216,161800,958284500,72500,72500,72500,72500,0
|
|
20240216,161700,958284500,72500,72500,72500,72500,0
|
|
20240216,161600,958284500,72500,72500,72500,72500,0
|
|
20240216,161500,958284500,72500,72500,72500,72500,0
|
|
20240216,161400,958284500,72500,72500,72500,72500,0
|
|
20240216,161300,958284500,72500,72500,72500,72500,0
|
|
20240216,161200,958284500,72500,72500,72500,72500,0
|
|
20240216,161100,958284500,72500,72500,72500,72500,0
|
|
20240216,161000,958284500,72500,72500,72500,72500,0
|
|
20240216,160900,958284500,72500,72500,72500,72500,0
|
|
20240216,160800,958284500,72500,72500,72500,72500,0
|
|
20240216,160700,958284500,72500,72500,72500,72500,0
|
|
20240216,160600,958284500,72500,72500,72500,72500,0
|
|
20240216,160500,958284500,72500,72500,72500,72500,0
|
|
20240216,160400,958284500,72500,72500,72500,72500,0
|
|
20240216,160300,958284500,72500,72500,72500,72500,0
|
|
20240216,160200,958284500,72500,72500,72500,72500,0
|
|
20240216,160100,958284500,72500,72500,72500,72500,0
|
|
20240216,160000,958284500,72500,72500,72500,72500,543
|
|
20240216,155900,958284500,72500,72500,72500,72500,0
|
|
20240216,155800,958284500,72500,72500,72500,72500,0
|
|
20240216,155700,958284500,72500,72500,72500,72500,0
|
|
20240216,155600,958284500,72500,72500,72500,72500,0
|
|
20240216,155500,958284500,72500,72500,72500,72500,0
|
|
20240216,155400,958284500,72500,72500,72500,72500,0
|
|
20240216,155300,958284500,72500,72500,72500,72500,0
|
|
20240216,155200,958284500,72500,72500,72500,72500,0
|
|
20240216,155100,958284500,72500,72500,72500,72500,0
|
|
20240216,155000,958284500,72500,72500,72500,72500,0
|
|
20240216,154900,958284500,72500,72500,72500,72500,0
|
|
20240216,154800,958284500,72500,72500,72500,72500,0
|
|
20240216,154700,958284500,72500,72500,72500,72500,0
|
|
20240216,154600,958284500,72500,72500,72500,72500,0
|
|
20240216,154500,958284500,72500,72500,72500,72500,0
|
|
20240216,154400,958284500,72500,72500,72500,72500,0
|
|
20240216,154300,958284500,72500,72500,72500,72500,0
|
|
20240216,154200,958284500,72500,72500,72500,72500,0
|
|
20240216,154100,958284500,72500,72500,72500,72500,0
|
|
20240216,154000,958284500,72500,72500,72500,72500,0
|
|
20240216,153900,958284500,72500,72500,72500,72500,0
|
|
20240216,153800,958284500,72500,72500,72500,72500,0
|
|
20240216,153700,958284500,72500,72500,72500,72500,0
|
|
20240216,153600,958284500,72500,72500,72500,72500,0
|
|
20240216,153500,958284500,72500,72500,72500,72500,0
|
|
20240216,153400,958284500,72500,72500,72500,72500,0
|
|
20240216,153300,958284500,72500,72500,72500,72500,0
|
|
20240216,153200,958284500,72500,72500,72500,72500,0
|
|
20240216,153100,958284500,72500,72500,72500,72500,0
|
|
20240216,153000,958284500,72500,72500,72500,72500,1086
|
|
20240216,152900,918917000,72300,72300,72300,72300,0
|
|
20240216,152800,918917000,72300,72300,72300,72300,0
|
|
20240216,152700,918917000,72300,72300,72300,72300,0
|
|
20240216,152600,918917000,72300,72300,72300,72300,0
|
|
20240216,152500,918917000,72300,72300,72300,72300,0
|
|
20240216,152400,918917000,72300,72300,72300,72300,0
|
|
20240216,152300,918917000,72300,72300,72300,72300,0
|
|
20240216,152200,918917000,72300,72300,72300,72300,0
|
|
20240216,152100,918917000,72300,72300,72300,72300,0
|
|
20240216,152000,918917000,72300,72300,72300,72300,0
|
|
20240216,151900,918917000,72300,72300,72300,72300,38
|
|
20240216,151800,916169600,72300,72300,72300,72300,14
|
|
20240216,151700,915157400,72300,72200,72400,72200,54
|
|
20240216,151600,911250100,72400,72200,72400,72200,7
|
|
20240216,151500,910743500,72300,72400,72400,72200,17
|
|
20240216,151400,909513400,72400,72200,72400,72200,542
|
|
20240216,151300,870345900,72100,72100,72200,72100,26
|
|
20240216,151200,868468900,72200,72100,72200,72100,2
|
|
20240216,151100,868324600,72200,72100,72200,72000,207
|
|
20240216,151000,853397200,72000,72000,72100,72000,39
|
|
20240216,150900,850585700,72000,72000,72000,72000,2
|
|
20240216,150800,850441700,72000,72100,72100,72000,22
|
|
20240216,150700,848855600,72000,72000,72000,72000,1
|
|
20240216,150600,848783600,72000,72000,72000,72000,53
|
|
20240216,150500,844967600,72000,72000,72100,72000,115
|
|
20240216,150400,836686200,72100,72100,72100,72000,68
|
|
20240216,150300,831783500,72000,72000,72000,72000,1
|
|
20240216,150200,831711500,72000,72000,72100,72000,21
|
|
20240216,150100,830197600,72000,72000,72000,72000,1
|
|
20240216,150000,830125600,72000,72200,72200,72000,10
|
|
20240216,145900,829403800,72000,71900,72200,71900,667
|
|
20240216,145800,781337600,72000,71900,72000,71900,33
|
|
20240216,145700,778961700,72000,72000,72000,71900,164
|
|
20240216,145600,767153900,71900,71900,71900,71900,2
|
|
20240216,145500,767010100,72000,71900,72000,71900,10
|
|
20240216,145400,766290300,71900,71900,71900,71900,1
|
|
20240216,145300,766218400,71900,71900,72000,71900,18
|
|
20240216,145200,764923500,71900,71900,71900,71900,11
|
|
20240216,145100,764132600,71900,71900,72000,71900,13
|
|
20240216,145000,763197800,72000,72000,72000,71900,27
|
|
20240216,144900,761253900,71900,72000,72000,71900,16
|
|
20240216,144800,760103000,71900,71900,72000,71900,13
|
|
20240216,144700,759168200,71900,71900,71900,71900,1
|
|
20240216,144600,759096300,71900,71900,71900,71900,2
|
|
20240216,144500,758952500,72000,72000,72000,72000,8
|
|
20240216,144400,758376500,72000,71900,72000,71900,202
|
|
20240216,144300,743848000,71900,71900,71900,71900,49
|
|
20240216,144200,740324900,71900,71900,71900,71900,0
|
|
20240216,144100,740324900,71900,71900,71900,71900,0
|
|
20240216,144000,740324900,71900,71900,71900,71900,52
|
|
20240216,143900,736586100,71900,71900,71900,71900,0
|
|
20240216,143800,736586100,71900,71900,71900,71900,27
|
|
20240216,143700,734644800,71900,71900,71900,71900,0
|
|
20240216,143600,734644800,71900,71900,71900,71900,0
|
|
20240216,143500,734644800,71900,71900,71900,71900,1
|
|
20240216,143400,734572900,71900,71900,71900,71900,11
|
|
20240216,143300,733782000,71900,71800,71900,71800,35
|
|
20240216,143200,731268000,71800,71800,71800,71800,0
|
|
20240216,143100,731268000,71800,71800,71800,71800,3
|
|
20240216,143000,731052600,71900,71900,71900,71900,6
|
|
20240216,142900,730621200,71900,71900,71900,71900,0
|
|
20240216,142800,730621200,71900,71900,71900,71900,0
|
|
20240216,142700,730621200,71900,71900,71900,71900,22
|
|
20240216,142600,729039400,71900,71900,71900,71900,0
|
|
20240216,142500,729039400,71900,71900,71900,71900,15
|
|
20240216,142400,727960900,71900,71900,71900,71900,0
|
|
20240216,142300,727960900,71900,71900,71900,71900,0
|
|
20240216,142200,727960900,71900,71900,71900,71900,0
|
|
20240216,142100,727960900,71900,71900,71900,71900,1
|
|
20240216,142000,727889000,71900,71900,71900,71900,7
|
|
20240216,141900,727385700,71900,71900,71900,71900,0
|
|
20240216,141800,727385700,71900,71800,71900,71800,31
|
|
20240216,141700,725157800,71900,71900,71900,71900,11
|
|
20240216,141600,724366900,71900,71900,71900,71900,0
|
|
20240216,141500,724366900,71900,71800,71900,71800,201
|
|
20240216,141400,709932300,71800,71800,71800,71800,116
|
|
20240216,141300,701603500,71800,71800,71800,71800,1
|
|
20240216,141200,701531700,71800,71800,71800,71800,0
|
|
20240216,141100,701531700,71800,71800,71800,71800,0
|
|
20240216,141000,701531700,71800,71800,71800,71800,3
|
|
20240216,140900,701316300,71700,71700,71700,71700,0
|
|
20240216,140800,701316300,71700,71700,71700,71700,0
|
|
20240216,140700,701316300,71700,71700,71700,71700,0
|
|
20240216,140600,701316300,71700,71700,71700,71700,15
|
|
20240216,140500,700240800,71700,71700,71700,71700,6
|
|
20240216,140400,699810600,71600,71600,71600,71600,0
|
|
20240216,140300,699810600,71600,71700,71700,71600,24
|
|
20240216,140200,698089900,71600,71600,71600,71600,0
|
|
20240216,140100,698089900,71600,71600,71600,71600,0
|
|
20240216,140000,698089900,71600,71700,71700,71600,19
|
|
20240216,135900,696727900,71800,71800,71800,71800,0
|
|
20240216,135800,696727900,71800,71800,71800,71800,2
|
|
20240216,135700,696584300,71800,71800,71800,71800,0
|
|
20240216,135600,696584300,71800,71800,71800,71800,9
|
|
20240216,135500,695938100,71800,71700,71800,71700,30
|
|
20240216,135400,693785600,71800,71800,71800,71800,0
|
|
20240216,135300,693785600,71800,71800,71800,71800,25
|
|
20240216,135200,691990600,71800,71800,71800,71800,0
|
|
20240216,135100,691990600,71800,71800,71800,71800,0
|
|
20240216,135000,691990600,71800,71700,71800,71700,27
|
|
20240216,134900,690052200,71700,71700,71700,71700,20
|
|
20240216,134800,688618200,71800,71800,71800,71800,0
|
|
20240216,134700,688618200,71800,71800,71800,71800,0
|
|
20240216,134600,688618200,71800,71800,71800,71800,0
|
|
20240216,134500,688618200,71800,71800,71800,71800,8
|
|
20240216,134400,688043800,71700,71700,71700,71700,0
|
|
20240216,134300,688043800,71700,71700,71700,71700,0
|
|
20240216,134200,688043800,71700,71700,71700,71700,41
|
|
20240216,134100,685104100,71700,71700,71700,71700,11
|
|
20240216,134000,684315400,71700,71700,71700,71700,4
|
|
20240216,133900,684028600,71700,71700,71700,71700,12
|
|
20240216,133800,683168200,71700,71700,71700,71700,0
|
|
20240216,133700,683168200,71700,71700,71700,71700,5
|
|
20240216,133600,682809700,71700,71700,71700,71700,0
|
|
20240216,133500,682809700,71700,71700,71700,71700,7
|
|
20240216,133400,682307800,71700,71700,71700,71700,56
|
|
20240216,133300,678292600,71700,71700,71700,71700,0
|
|
20240216,133200,678292600,71700,71700,71700,71700,0
|
|
20240216,133100,678292600,71700,71700,71700,71700,42
|
|
20240216,133000,675281200,71700,71700,71700,71700,10
|
|
20240216,132900,674564200,71700,71700,71700,71700,0
|
|
20240216,132800,674564200,71700,71700,71700,71700,0
|
|
20240216,132700,674564200,71700,71600,71700,71600,266
|
|
20240216,132600,655512800,71600,71600,71600,71600,0
|
|
20240216,132500,655512800,71600,71600,71600,71600,5
|
|
20240216,132400,655154800,71600,71600,71600,71600,18
|
|
20240216,132300,653866000,71600,71600,71600,71600,17
|
|
20240216,132200,652648800,71600,71600,71600,71600,24
|
|
20240216,132100,650930400,71600,71700,71700,71600,64
|
|
20240216,132000,646347900,71700,71700,71700,71700,42
|
|
20240216,131900,643336500,71700,71700,71700,71700,0
|
|
20240216,131800,643336500,71700,71700,71700,71700,0
|
|
20240216,131700,643336500,71700,71700,71700,71700,3
|
|
20240216,131600,643121400,71700,71700,71700,71700,0
|
|
20240216,131500,643121400,71700,71700,71700,71700,11
|
|
20240216,131400,642332700,71600,71600,71600,71600,5
|
|
20240216,131300,641974700,71600,71600,71600,71600,0
|
|
20240216,131200,641974700,71600,71600,71600,71600,0
|
|
20240216,131100,641974700,71600,71500,71600,71500,16
|
|
20240216,131000,640830100,71600,71600,71600,71600,35
|
|
20240216,130900,638324100,71600,71600,71600,71600,0
|
|
20240216,130800,638324100,71600,71600,71600,71600,0
|
|
20240216,130700,638324100,71600,71600,71600,71600,5
|
|
20240216,130600,637966100,71600,71600,71600,71600,0
|
|
20240216,130500,637966100,71600,71600,71600,71600,3
|
|
20240216,130400,637751300,71600,71600,71600,71600,9
|
|
20240216,130300,637106900,71600,71600,71600,71600,0
|
|
20240216,130200,637106900,71600,71600,71600,71600,0
|
|
20240216,130100,637106900,71600,71600,71600,71600,6
|
|
20240216,130000,636677300,71600,71600,71600,71600,4
|
|
20240216,125900,636390900,71700,71700,71700,71700,0
|
|
20240216,125800,636390900,71700,71600,71700,71600,22
|
|
20240216,125700,634813700,71500,71500,71500,71500,0
|
|
20240216,125600,634813700,71500,71500,71500,71500,1
|
|
20240216,125500,634742200,71700,71500,71700,71500,5
|
|
20240216,125400,634383900,71500,71500,71500,71500,13
|
|
20240216,125300,633454400,71700,71700,71700,71700,0
|
|
20240216,125200,633454400,71700,71700,71700,71700,3
|
|
20240216,125100,633239300,71700,71700,71700,71700,8
|
|
20240216,125000,632665700,71700,71700,71700,71700,5
|
|
20240216,124900,632307200,71700,71700,71700,71700,0
|
|
20240216,124800,632307200,71700,71600,71700,71600,22
|
|
20240216,124700,630730400,71600,71600,71600,71600,11
|
|
20240216,124600,629942800,71600,71600,71600,71600,0
|
|
20240216,124500,629942800,71600,71600,71600,71600,0
|
|
20240216,124400,629942800,71600,71600,71600,71600,0
|
|
20240216,124300,629942800,71600,71600,71600,71600,0
|
|
20240216,124200,629942800,71600,71600,71600,71600,0
|
|
20240216,124100,629942800,71600,71600,71600,71600,0
|
|
20240216,124000,629942800,71600,71600,71600,71600,3
|
|
20240216,123900,629728000,71600,71600,71600,71600,12
|
|
20240216,123800,628868800,71600,71600,71600,71600,13
|
|
20240216,123700,627938000,71400,71400,71400,71400,0
|
|
20240216,123600,627938000,71400,71400,71400,71400,60
|
|
20240216,123500,623654000,71600,71600,71600,71600,2
|
|
20240216,123400,623510800,71600,71600,71600,71600,0
|
|
20240216,123300,623510800,71600,71300,71600,71300,80
|
|
20240216,123200,617803200,71300,71300,71300,71300,0
|
|
20240216,123100,617803200,71300,71200,71300,71200,2
|
|
20240216,123000,617660700,71300,71300,71300,71300,8
|
|
20240216,122900,617090300,71100,71100,71100,71100,0
|
|
20240216,122800,617090300,71100,71100,71100,71100,0
|
|
20240216,122700,617090300,71100,71200,71200,71100,232
|
|
20240216,122600,600592500,71300,71300,71300,71300,0
|
|
20240216,122500,600592500,71300,71300,71300,71300,8
|
|
20240216,122400,600022100,71300,71300,71300,71300,0
|
|
20240216,122300,600022100,71300,71200,71300,71200,171
|
|
20240216,122200,587841200,71100,71100,71100,71100,0
|
|
20240216,122100,587841200,71100,71200,71200,71100,32
|
|
20240216,122000,585565900,71200,71200,71200,71200,0
|
|
20240216,121900,585565900,71200,71200,71200,71200,0
|
|
20240216,121800,585565900,71200,71200,71200,71200,0
|
|
20240216,121700,585565900,71200,71200,71200,71200,0
|
|
20240216,121600,585565900,71200,71300,71300,71200,98
|
|
20240216,121500,578588200,71300,71300,71300,71300,1
|
|
20240216,121400,578516900,71300,71300,71300,71300,0
|
|
20240216,121300,578516900,71300,71300,71300,71300,3
|
|
20240216,121200,578303000,71300,71300,71300,71300,0
|
|
20240216,121100,578303000,71300,71300,71300,71300,0
|
|
20240216,121000,578303000,71300,71300,71300,71300,8
|
|
20240216,120900,577732600,71300,71300,71300,71300,0
|
|
20240216,120800,577732600,71300,71300,71300,71300,0
|
|
20240216,120700,577732600,71300,71300,71300,71300,0
|
|
20240216,120600,577732600,71300,71300,71300,71300,42
|
|
20240216,120500,574738000,71300,71300,71300,71300,2
|
|
20240216,120400,574595400,71200,71300,71300,71200,2
|
|
20240216,120300,574452900,71300,71300,71300,71300,0
|
|
20240216,120200,574452900,71300,71300,71300,71300,10
|
|
20240216,120100,573739900,71300,71300,71300,71300,0
|
|
20240216,120000,573739900,71300,71300,71300,71300,1
|
|
20240216,115900,573668600,71300,71300,71300,71300,0
|
|
20240216,115800,573668600,71300,71300,71300,71300,0
|
|
20240216,115700,573668600,71300,71300,71300,71300,0
|
|
20240216,115600,573668600,71300,71300,71300,71300,0
|
|
20240216,115500,573668600,71300,71200,71300,71200,6
|
|
20240216,115400,573240900,71300,71200,71300,71200,7
|
|
20240216,115300,572742300,71300,71300,71300,71300,0
|
|
20240216,115200,572742300,71300,71300,71300,71300,4
|
|
20240216,115100,572457100,71400,71400,71400,71400,0
|
|
20240216,115000,572457100,71400,71200,71400,71200,26
|
|
20240216,114900,570602900,71400,71400,71400,71400,0
|
|
20240216,114800,570602900,71400,71400,71400,71400,0
|
|
20240216,114700,570602900,71400,71400,71400,71400,7
|
|
20240216,114600,570103100,71400,71400,71400,71400,0
|
|
20240216,114500,570103100,71400,71400,71400,71400,6
|
|
20240216,114400,569674700,71400,71400,71400,71400,0
|
|
20240216,114300,569674700,71400,71400,71400,71400,16
|
|
20240216,114200,568532300,71400,71400,71400,71400,0
|
|
20240216,114100,568532300,71400,71400,71400,71400,13
|
|
20240216,114000,567604100,71400,71400,71400,71400,8
|
|
20240216,113900,567032900,71400,71400,71400,71400,10
|
|
20240216,113800,566318900,71400,71400,71400,71400,10
|
|
20240216,113700,565604900,71400,71400,71400,71400,0
|
|
20240216,113600,565604900,71400,71400,71400,71400,0
|
|
20240216,113500,565604900,71400,71300,71400,71300,32
|
|
20240216,113400,563322900,71300,71300,71300,71300,0
|
|
20240216,113300,563322900,71300,71300,71300,71300,0
|
|
20240216,113200,563322900,71300,71300,71300,71300,44
|
|
20240216,113100,560185700,71300,71300,71300,71300,0
|
|
20240216,113000,560185700,71300,71300,71300,71300,4
|
|
20240216,112900,559900500,71300,71300,71300,71300,25
|
|
20240216,112800,558118000,71400,71400,71400,71400,0
|
|
20240216,112700,558118000,71400,71400,71400,71400,0
|
|
20240216,112600,558118000,71400,71400,71400,71400,12
|
|
20240216,112500,557261200,71400,71400,71400,71400,4
|
|
20240216,112400,556975600,71400,71400,71400,71400,0
|
|
20240216,112300,556975600,71400,71400,71400,71400,0
|
|
20240216,112200,556975600,71400,71400,71400,71400,22
|
|
20240216,112100,555404800,71300,71300,71300,71300,2
|
|
20240216,112000,555262200,71400,71400,71400,71400,4
|
|
20240216,111900,554976600,71300,71400,71400,71300,28
|
|
20240216,111800,552977700,71400,71400,71400,71400,0
|
|
20240216,111700,552977700,71400,71400,71400,71400,0
|
|
20240216,111600,552977700,71400,71400,71400,71400,1
|
|
20240216,111500,552906300,71400,71400,71400,71400,3
|
|
20240216,111400,552692100,71400,71400,71400,71400,0
|
|
20240216,111300,552692100,71400,71300,71400,71300,45
|
|
20240216,111200,549481900,71400,71400,71400,71400,41
|
|
20240216,111100,546554500,71600,71600,71600,71600,50
|
|
20240216,111000,542974500,71600,71600,71600,71600,16
|
|
20240216,110900,541828900,71600,71600,71600,71600,0
|
|
20240216,110800,541828900,71600,71600,71600,71600,0
|
|
20240216,110700,541828900,71600,71600,71600,71600,0
|
|
20240216,110600,541828900,71600,71600,71600,71600,0
|
|
20240216,110500,541828900,71600,71600,71600,71600,4
|
|
20240216,110400,541542500,71600,71500,71600,71500,12
|
|
20240216,110300,540684200,71500,71500,71500,71500,0
|
|
20240216,110200,540684200,71500,71500,71500,71500,1
|
|
20240216,110100,540612700,71600,71600,71600,71600,12
|
|
20240216,110000,539753500,71600,71600,71600,71600,5
|
|
20240216,105900,539395500,71600,71600,71600,71600,0
|
|
20240216,105800,539395500,71600,71600,71600,71600,0
|
|
20240216,105700,539395500,71600,71600,71600,71600,23
|
|
20240216,105600,537748700,71600,71600,71600,71600,0
|
|
20240216,105500,537748700,71600,71600,71600,71600,6
|
|
20240216,105400,537319100,71600,71600,71600,71600,8
|
|
20240216,105300,536746300,71500,71500,71500,71500,2
|
|
20240216,105200,536603300,71600,71600,71600,71600,0
|
|
20240216,105100,536603300,71600,71600,71600,71600,17
|
|
20240216,105000,535386100,71600,71500,71600,71500,6
|
|
20240216,104900,534956700,71500,71500,71500,71500,4
|
|
20240216,104800,534670700,71400,71400,71400,71400,2
|
|
20240216,104700,534527900,71400,71400,71400,71400,0
|
|
20240216,104600,534527900,71400,71300,71400,71300,133
|
|
20240216,104500,525044800,71200,71300,71300,71200,3
|
|
20240216,104400,524831000,71300,71300,71300,71300,0
|
|
20240216,104300,524831000,71300,71300,71300,71300,0
|
|
20240216,104200,524831000,71300,71300,71300,71300,27
|
|
20240216,104100,522905900,71300,71300,71300,71300,0
|
|
20240216,104000,522905900,71300,71300,71300,71300,2
|
|
20240216,103900,522763300,71400,71400,71400,71400,10
|
|
20240216,103800,522049300,71400,71400,71400,71400,30
|
|
20240216,103700,519907300,71400,71400,71400,71400,0
|
|
20240216,103600,519907300,71400,71400,71400,71400,12
|
|
20240216,103500,519050500,71400,71400,71400,71400,0
|
|
20240216,103400,519050500,71400,71400,71400,71400,0
|
|
20240216,103300,519050500,71400,71400,71400,71400,0
|
|
20240216,103200,519050500,71400,71400,71400,71400,15
|
|
20240216,103100,517979500,71300,71300,71300,71300,0
|
|
20240216,103000,517979500,71300,71300,71300,71300,1
|
|
20240216,102900,517908200,71400,71400,71400,71400,0
|
|
20240216,102800,517908200,71400,71400,71400,71400,18
|
|
20240216,102700,516623000,71500,71500,71500,71500,71
|
|
20240216,102600,511546500,71500,71500,71500,71500,8
|
|
20240216,102500,510974500,71500,71700,71700,71500,262
|
|
20240216,102400,492216600,71800,71800,71800,71800,0
|
|
20240216,102300,492216600,71800,71700,71800,71700,321
|
|
20240216,102200,469199600,71600,71600,71600,71600,258
|
|
20240216,102100,450726800,71600,71600,71600,71600,8
|
|
20240216,102000,450154000,71600,71500,71600,71500,28
|
|
20240216,101900,448149600,71600,71500,71600,71500,94
|
|
20240216,101800,441426500,71500,71400,71500,71400,94
|
|
20240216,101700,434713700,71400,71400,71400,71400,14
|
|
20240216,101600,433714100,71400,71400,71400,71400,51
|
|
20240216,101500,430072700,71400,71400,71400,71400,29
|
|
20240216,101400,428002100,71400,71400,71400,71400,31
|
|
20240216,101300,425788700,71400,71400,71400,71400,0
|
|
20240216,101200,425788700,71400,71300,71400,71300,285
|
|
20240216,101100,405467500,71200,71200,71200,71200,76
|
|
20240216,101000,400056300,71200,71200,71200,71100,52
|
|
20240216,100900,396354000,71200,71200,71200,71200,0
|
|
20240216,100800,396354000,71200,71100,71200,71100,148
|
|
20240216,100700,385829000,71100,71100,71100,71100,14
|
|
20240216,100600,384833600,71100,71100,71100,71100,29
|
|
20240216,100500,382771700,71200,71100,71200,71100,101
|
|
20240216,100400,375588200,71100,71100,71100,71000,77
|
|
20240216,100300,370113600,71100,71100,71100,71100,0
|
|
20240216,100200,370113600,71100,71100,71100,71000,17
|
|
20240216,100100,368905300,71000,70900,71000,70900,44
|
|
20240216,100000,365782300,71100,71000,71100,71000,13
|
|
20240216,095900,364859000,71000,71000,71000,71000,2
|
|
20240216,095800,364717000,71000,71000,71000,71000,5
|
|
20240216,095700,364362000,71000,70900,71000,70900,356
|
|
20240216,095600,339103200,70900,70900,70900,70900,0
|
|
20240216,095500,339103200,70900,70900,70900,70900,35
|
|
20240216,095400,336621700,70800,70800,70800,70800,0
|
|
20240216,095300,336621700,70800,70800,70800,70800,83
|
|
20240216,095200,330745300,70800,70800,70800,70800,0
|
|
20240216,095100,330745300,70800,70800,70800,70800,70
|
|
20240216,095000,325789300,70800,70700,70900,70700,253
|
|
20240216,094900,307900600,70700,70700,70700,70700,26
|
|
20240216,094800,306062400,70700,70700,70700,70700,27
|
|
20240216,094700,304153500,70600,70600,70600,70600,0
|
|
20240216,094600,304153500,70600,70600,70600,70600,0
|
|
20240216,094500,304153500,70600,70600,70600,70600,0
|
|
20240216,094400,304153500,70600,70600,70600,70600,0
|
|
20240216,094300,304153500,70600,70600,70600,70600,20
|
|
20240216,094200,302741500,70700,70700,70700,70700,14
|
|
20240216,094100,301751700,70600,70600,70600,70600,0
|
|
20240216,094000,301751700,70600,70600,70600,70600,0
|
|
20240216,093900,301751700,70600,70700,70700,70600,11
|
|
20240216,093800,300975000,70700,70600,70700,70600,41
|
|
20240216,093700,298077300,70700,70700,70700,70700,0
|
|
20240216,093600,298077300,70700,70600,70700,70600,23
|
|
20240216,093500,296452500,70600,70600,70600,70600,0
|
|
20240216,093400,296452500,70600,70700,70700,70600,31
|
|
20240216,093300,294261800,70700,70600,70700,70500,430
|
|
20240216,093200,263924800,70700,70600,70700,70600,409
|
|
20240216,093100,235016200,70600,70600,70600,70600,4
|
|
20240216,093000,234733800,70600,70600,70600,70600,19
|
|
20240216,092900,233392400,70600,70400,70600,70400,5
|
|
20240216,092800,233039800,70400,70200,70400,70200,213
|
|
20240216,092700,218068000,70300,70500,70500,70000,2332
|
|
20240216,092600,54578900,70500,70500,70500,70500,22
|
|
20240216,092500,53027900,70600,70600,70600,70600,0
|
|
20240216,092400,53027900,70600,70700,70700,70600,121
|
|
20240216,092300,44481700,70900,70800,71000,70800,97
|
|
20240216,092200,37611400,70600,70800,70900,70500,321
|
|
20240216,092100,14926300,70900,71000,71000,70900,45
|
|
20240216,092000,11735300,71100,70900,71100,70900,7
|
|
20240216,091900,11238200,71000,70900,71000,70900,8
|
|
20240216,091800,10670900,71000,70900,71000,70900,4
|
|
20240216,091700,10387100,71000,71000,71000,71000,12
|
|
20240216,091600,9535100,71100,71200,71200,71100,30
|
|
20240216,091500,7399500,71300,71300,71300,71300,1
|
|
20240216,091400,7328200,71200,71200,71200,71200,6
|
|
20240216,091300,6901000,71200,71200,71200,71200,1
|
|
20240216,091200,6829800,71200,71200,71200,71200,0
|
|
20240216,091100,6829800,71200,71200,71200,71200,0
|
|
20240216,091000,6829800,71200,71200,71200,71200,3
|
|
20240216,090900,6616200,71000,71000,71000,71000,2
|
|
20240216,090800,6474200,71000,71000,71000,71000,0
|
|
20240216,090700,6474200,71000,71000,71000,71000,0
|
|
20240216,090600,6474200,71000,71000,71000,71000,0
|
|
20240216,090500,6474200,71000,71000,71000,71000,0
|
|
20240216,090400,6474200,71000,71000,71000,71000,20
|
|
20240216,090300,5054200,70900,70900,70900,70900,16
|
|
20240216,090200,3919800,70900,70900,70900,70900,6
|
|
20240216,090100,3494400,71100,71100,71100,71100,6
|
|
20240216,090000,3067800,71200,71400,71400,71200,43
|