574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183100,994235900,113000,113000,113000,113000,143
|
|
20240213,183000,994235900,113000,113000,113000,113000,0
|
|
20240213,182900,994235900,113000,113000,113000,113000,0
|
|
20240213,182800,994235900,113000,113000,113000,113000,0
|
|
20240213,182700,994235900,113000,113000,113000,113000,0
|
|
20240213,182600,994235900,113000,113000,113000,113000,0
|
|
20240213,182500,994235900,113000,113000,113000,113000,0
|
|
20240213,182400,994235900,113000,113000,113000,113000,0
|
|
20240213,182300,994235900,113000,113000,113000,113000,0
|
|
20240213,182200,994235900,113000,113000,113000,113000,0
|
|
20240213,182100,994235900,113000,113000,113000,113000,0
|
|
20240213,182000,994235900,113000,113000,113000,113000,0
|
|
20240213,181900,994235900,113000,113000,113000,113000,0
|
|
20240213,181800,994235900,113000,113000,113000,113000,0
|
|
20240213,181700,994235900,113000,113000,113000,113000,0
|
|
20240213,181600,994235900,113000,113000,113000,113000,0
|
|
20240213,181500,994235900,113000,113000,113000,113000,0
|
|
20240213,181400,994235900,113000,113000,113000,113000,0
|
|
20240213,181300,994235900,113000,113000,113000,113000,0
|
|
20240213,181200,994235900,113000,113000,113000,113000,0
|
|
20240213,181100,994235900,113000,113000,113000,113000,0
|
|
20240213,181000,994235900,113000,113000,113000,113000,0
|
|
20240213,180900,994235900,113000,113000,113000,113000,0
|
|
20240213,180800,994235900,113000,113000,113000,113000,0
|
|
20240213,180700,994235900,113000,113000,113000,113000,0
|
|
20240213,180600,994235900,113000,113000,113000,113000,0
|
|
20240213,180500,994235900,113000,113000,113000,113000,0
|
|
20240213,180400,994235900,113000,113000,113000,113000,0
|
|
20240213,180300,994235900,113000,113000,113000,113000,0
|
|
20240213,180200,994235900,113000,113000,113000,113000,0
|
|
20240213,180100,994235900,113000,113000,113000,113000,143
|
|
20240213,180000,994235900,113000,113000,113000,113000,0
|
|
20240213,175900,994235900,113000,113000,113000,113000,0
|
|
20240213,175800,994235900,113000,113000,113000,113000,0
|
|
20240213,175700,994235900,113000,113000,113000,113000,0
|
|
20240213,175600,994235900,113000,113000,113000,113000,0
|
|
20240213,175500,994235900,113000,113000,113000,113000,0
|
|
20240213,175400,994235900,113000,113000,113000,113000,0
|
|
20240213,175300,994235900,113000,113000,113000,113000,0
|
|
20240213,175200,994235900,113000,113000,113000,113000,0
|
|
20240213,175100,994235900,113000,113000,113000,113000,0
|
|
20240213,175000,994235900,113000,113000,113000,113000,0
|
|
20240213,174900,994235900,113000,113000,113000,113000,0
|
|
20240213,174800,994235900,113000,113000,113000,113000,0
|
|
20240213,174700,994235900,113000,113000,113000,113000,0
|
|
20240213,174600,994235900,113000,113000,113000,113000,0
|
|
20240213,174500,994235900,113000,113000,113000,113000,0
|
|
20240213,174400,994235900,113000,113000,113000,113000,0
|
|
20240213,174300,994235900,113000,113000,113000,113000,0
|
|
20240213,174200,994235900,113000,113000,113000,113000,0
|
|
20240213,174100,994235900,113000,113000,113000,113000,0
|
|
20240213,174000,994235900,113000,113000,113000,113000,0
|
|
20240213,173900,994235900,113000,113000,113000,113000,0
|
|
20240213,173800,994235900,113000,113000,113000,113000,0
|
|
20240213,173700,994235900,113000,113000,113000,113000,0
|
|
20240213,173600,994235900,113000,113000,113000,113000,0
|
|
20240213,173500,994235900,113000,113000,113000,113000,0
|
|
20240213,173400,994235900,113000,113000,113000,113000,0
|
|
20240213,173300,994235900,113000,113000,113000,113000,0
|
|
20240213,173200,994235900,113000,113000,113000,113000,0
|
|
20240213,173100,994235900,113000,113000,113000,113000,143
|
|
20240213,173000,994235900,113000,113000,113000,113000,0
|
|
20240213,172900,994235900,113000,113000,113000,113000,0
|
|
20240213,172800,994235900,113000,113000,113000,113000,0
|
|
20240213,172700,994235900,113000,113000,113000,113000,0
|
|
20240213,172600,994235900,113000,113000,113000,113000,0
|
|
20240213,172500,994235900,113000,113000,113000,113000,0
|
|
20240213,172400,994235900,113000,113000,113000,113000,0
|
|
20240213,172300,994235900,113000,113000,113000,113000,0
|
|
20240213,172200,994235900,113000,113000,113000,113000,0
|
|
20240213,172100,994235900,113000,113000,113000,113000,0
|
|
20240213,172000,994235900,113000,113000,113000,113000,0
|
|
20240213,171900,994235900,113000,113000,113000,113000,0
|
|
20240213,171800,994235900,113000,113000,113000,113000,0
|
|
20240213,171700,994235900,113000,113000,113000,113000,0
|
|
20240213,171600,994235900,113000,113000,113000,113000,0
|
|
20240213,171500,994235900,113000,113000,113000,113000,0
|
|
20240213,171400,994235900,113000,113000,113000,113000,0
|
|
20240213,171300,994235900,113000,113000,113000,113000,0
|
|
20240213,171200,994235900,113000,113000,113000,113000,0
|
|
20240213,171100,994235900,113000,113000,113000,113000,0
|
|
20240213,171000,994235900,113000,113000,113000,113000,0
|
|
20240213,170900,994235900,113000,113000,113000,113000,0
|
|
20240213,170800,994235900,113000,113000,113000,113000,0
|
|
20240213,170700,994235900,113000,113000,113000,113000,0
|
|
20240213,170600,994235900,113000,113000,113000,113000,0
|
|
20240213,170500,994235900,113000,113000,113000,113000,0
|
|
20240213,170400,994235900,113000,113000,113000,113000,0
|
|
20240213,170300,994235900,113000,113000,113000,113000,0
|
|
20240213,170200,994235900,113000,113000,113000,113000,0
|
|
20240213,170100,994235900,113000,113000,113000,113000,143
|
|
20240213,170000,994235900,113000,113000,113000,113000,0
|
|
20240213,165900,994235900,113000,113000,113000,113000,0
|
|
20240213,165800,994235900,113000,113000,113000,113000,0
|
|
20240213,165700,994235900,113000,113000,113000,113000,0
|
|
20240213,165600,994235900,113000,113000,113000,113000,0
|
|
20240213,165500,994235900,113000,113000,113000,113000,0
|
|
20240213,165400,994235900,113000,113000,113000,113000,0
|
|
20240213,165300,994235900,113000,113000,113000,113000,0
|
|
20240213,165200,994235900,113000,113000,113000,113000,0
|
|
20240213,165100,994235900,113000,113000,113000,113000,0
|
|
20240213,165000,994235900,113000,113000,113000,113000,0
|
|
20240213,164900,994235900,113000,113000,113000,113000,0
|
|
20240213,164800,994235900,113000,113000,113000,113000,0
|
|
20240213,164700,994235900,113000,113000,113000,113000,0
|
|
20240213,164600,994235900,113000,113000,113000,113000,0
|
|
20240213,164500,994235900,113000,113000,113000,113000,0
|
|
20240213,164400,994235900,113000,113000,113000,113000,0
|
|
20240213,164300,994235900,113000,113000,113000,113000,0
|
|
20240213,164200,994235900,113000,113000,113000,113000,0
|
|
20240213,164100,994235900,113000,113000,113000,113000,0
|
|
20240213,164000,994235900,113000,113000,113000,113000,0
|
|
20240213,163900,994235900,113000,113000,113000,113000,0
|
|
20240213,163800,994235900,113000,113000,113000,113000,0
|
|
20240213,163700,994235900,113000,113000,113000,113000,0
|
|
20240213,163600,994235900,113000,113000,113000,113000,0
|
|
20240213,163500,994235900,113000,113000,113000,113000,0
|
|
20240213,163400,994235900,113000,113000,113000,113000,0
|
|
20240213,163300,994235900,113000,113000,113000,113000,0
|
|
20240213,163200,994235900,113000,113000,113000,113000,0
|
|
20240213,163100,994235900,113000,113000,113000,113000,143
|
|
20240213,163000,994235900,113000,113000,113000,113000,0
|
|
20240213,162900,994235900,113000,113000,113000,113000,0
|
|
20240213,162800,994235900,113000,113000,113000,113000,0
|
|
20240213,162700,994235900,113000,113000,113000,113000,0
|
|
20240213,162600,994235900,113000,113000,113000,113000,0
|
|
20240213,162500,994235900,113000,113000,113000,113000,0
|
|
20240213,162400,994235900,113000,113000,113000,113000,0
|
|
20240213,162300,994235900,113000,113000,113000,113000,0
|
|
20240213,162200,994235900,113000,113000,113000,113000,0
|
|
20240213,162100,994235900,113000,113000,113000,113000,0
|
|
20240213,162000,994235900,113000,113000,113000,113000,0
|
|
20240213,161900,994235900,113000,113000,113000,113000,0
|
|
20240213,161800,994235900,113000,113000,113000,113000,0
|
|
20240213,161700,994235900,113000,113000,113000,113000,0
|
|
20240213,161600,994235900,113000,113000,113000,113000,0
|
|
20240213,161500,994235900,113000,113000,113000,113000,0
|
|
20240213,161400,994235900,113000,113000,113000,113000,0
|
|
20240213,161300,994235900,113000,113000,113000,113000,0
|
|
20240213,161200,994235900,113000,113000,113000,113000,0
|
|
20240213,161100,994235900,113000,113000,113000,113000,0
|
|
20240213,161000,994235900,113000,113000,113000,113000,0
|
|
20240213,160900,994235900,113000,113000,113000,113000,0
|
|
20240213,160800,994235900,113000,113000,113000,113000,0
|
|
20240213,160700,994235900,113000,113000,113000,113000,0
|
|
20240213,160600,994235900,113000,113000,113000,113000,0
|
|
20240213,160500,994235900,113000,113000,113000,113000,0
|
|
20240213,160400,994235900,113000,113000,113000,113000,0
|
|
20240213,160300,994235900,113000,113000,113000,113000,0
|
|
20240213,160200,994235900,113000,113000,113000,113000,0
|
|
20240213,160100,994235900,113000,113000,113000,113000,143
|
|
20240213,160000,994235900,113000,113000,113000,113000,0
|
|
20240213,155900,994235900,113000,113000,113000,113000,0
|
|
20240213,155800,994235900,113000,113000,113000,113000,0
|
|
20240213,155700,994235900,113000,113000,113000,113000,0
|
|
20240213,155600,994235900,113000,113000,113000,113000,0
|
|
20240213,155500,994235900,113000,113000,113000,113000,0
|
|
20240213,155400,994235900,113000,113000,113000,113000,0
|
|
20240213,155300,994235900,113000,113000,113000,113000,0
|
|
20240213,155200,994235900,113000,113000,113000,113000,0
|
|
20240213,155100,994235900,113000,113000,113000,113000,0
|
|
20240213,155000,994235900,113000,113000,113000,113000,0
|
|
20240213,154900,994235900,113000,113000,113000,113000,0
|
|
20240213,154800,994235900,113000,113000,113000,113000,0
|
|
20240213,154700,994235900,113000,113000,113000,113000,0
|
|
20240213,154600,994235900,113000,113000,113000,113000,0
|
|
20240213,154500,994235900,113000,113000,113000,113000,0
|
|
20240213,154400,994235900,113000,113000,113000,113000,0
|
|
20240213,154300,994235900,113000,113000,113000,113000,0
|
|
20240213,154200,994235900,113000,113000,113000,113000,0
|
|
20240213,154100,994235900,113000,113000,113000,113000,0
|
|
20240213,154000,994235900,113000,113000,113000,113000,0
|
|
20240213,153900,994235900,113000,113000,113000,113000,0
|
|
20240213,153800,994235900,113000,113000,113000,113000,0
|
|
20240213,153700,994235900,113000,113000,113000,113000,0
|
|
20240213,153600,994235900,113000,113000,113000,113000,0
|
|
20240213,153500,994235900,113000,113000,113000,113000,0
|
|
20240213,153400,994235900,113000,113000,113000,113000,0
|
|
20240213,153300,994235900,113000,113000,113000,113000,0
|
|
20240213,153200,994235900,113000,113000,113000,113000,0
|
|
20240213,153100,994235900,113000,113000,113000,113000,143
|
|
20240213,153000,994235900,113000,113000,113000,113000,143
|
|
20240213,152900,978076900,112400,112400,112400,112400,0
|
|
20240213,152800,978076900,112400,112400,112400,112400,0
|
|
20240213,152700,978076900,112400,112400,112400,112400,0
|
|
20240213,152600,978076900,112400,112400,112400,112400,0
|
|
20240213,152500,978076900,112400,112400,112400,112400,0
|
|
20240213,152400,978076900,112400,112400,112400,112400,0
|
|
20240213,152300,978076900,112400,112400,112400,112400,0
|
|
20240213,152200,978076900,112400,112400,112400,112400,0
|
|
20240213,152100,978076900,112400,112400,112400,112400,0
|
|
20240213,152000,978076900,112400,112400,112400,112400,0
|
|
20240213,151900,978076900,112400,112600,112600,112300,6
|
|
20240213,151800,977402400,112200,112600,112600,112200,7
|
|
20240213,151700,976616600,112600,112600,112600,112600,7
|
|
20240213,151600,975828400,112600,112600,112600,112600,7
|
|
20240213,151500,975040200,112600,112800,112900,112600,5
|
|
20240213,151400,974476400,112200,112200,112200,112200,1
|
|
20240213,151300,974364200,113000,112400,113000,112400,33
|
|
20240213,151200,970638400,112400,112400,112400,112400,4
|
|
20240213,151100,970188800,112500,112400,112500,112200,49
|
|
20240213,151000,964681300,112200,112500,112500,112200,22
|
|
20240213,150900,962210100,112500,112500,112500,112500,3
|
|
20240213,150800,961872600,112500,112500,112500,112500,85
|
|
20240213,150700,952310100,112400,112500,112500,112400,57
|
|
20240213,150600,945903100,112500,112500,112500,112500,3
|
|
20240213,150500,945565600,112500,112500,112500,112500,5
|
|
20240213,150400,945003100,112500,112500,112500,112500,2
|
|
20240213,150300,944778100,112500,112700,112700,112500,2
|
|
20240213,150200,944552900,112900,112600,112900,112600,9
|
|
20240213,150100,943538700,112800,112800,112800,112800,1
|
|
20240213,150000,943425900,112900,112800,113000,112800,89
|
|
20240213,145900,933381300,112800,112800,112900,112800,51
|
|
20240213,145800,927625300,112800,112800,112800,112800,2
|
|
20240213,145700,927399700,112800,112800,112800,112800,6
|
|
20240213,145600,926722900,112900,112800,112900,112800,36
|
|
20240213,145500,922658800,112900,112800,112900,112800,6
|
|
20240213,145400,921981600,112800,112800,112900,112800,34
|
|
20240213,145300,918143200,112900,112800,112900,112800,4
|
|
20240213,145200,917691900,112800,112800,112800,112800,3
|
|
20240213,145100,917353500,112900,112800,112900,112800,33
|
|
20240213,145000,913627900,112800,112800,112800,112800,4
|
|
20240213,144900,913176700,112800,112800,112800,112800,10
|
|
20240213,144800,912048700,112700,112700,112700,112700,2
|
|
20240213,144700,911823300,112800,112800,112800,112800,29
|
|
20240213,144600,908552100,112800,112800,112800,112800,13
|
|
20240213,144500,907085700,112700,112700,112700,112700,3
|
|
20240213,144400,906747600,112700,112800,112800,112700,26
|
|
20240213,144300,903815000,112800,112700,112800,112700,15
|
|
20240213,144200,902123200,112700,112700,112700,112700,6
|
|
20240213,144100,901447000,112700,112600,112700,112600,8
|
|
20240213,144000,900545700,112600,112600,112600,112600,3
|
|
20240213,143900,900207900,112900,113000,113000,112900,74
|
|
20240213,143800,891848100,113000,113000,113000,113000,4
|
|
20240213,143700,891396100,113000,112900,113000,112900,9
|
|
20240213,143600,890379700,112900,112900,112900,112900,7
|
|
20240213,143500,889589400,113000,112900,113000,112800,38
|
|
20240213,143400,885296400,112800,112800,112900,112800,8
|
|
20240213,143300,884393900,112800,112700,112800,112700,25
|
|
20240213,143200,881574100,112700,112700,112700,112700,3
|
|
20240213,143100,881236000,112700,112700,112700,112700,5
|
|
20240213,143000,880672500,112700,112700,112700,112700,3
|
|
20240213,142900,880334400,112600,112600,112600,112600,16
|
|
20240213,142800,878532800,112600,112500,112600,112500,78
|
|
20240213,142700,869757000,112400,112400,112400,112400,5
|
|
20240213,142600,869195000,112500,112400,112500,112400,8
|
|
20240213,142500,868295300,112400,112400,112500,112400,37
|
|
20240213,142400,864133300,112400,112700,112700,112400,6
|
|
20240213,142300,863458500,112800,112800,112800,112800,58
|
|
20240213,142200,856916100,112800,112400,112800,112400,116
|
|
20240213,142100,843842400,112400,112700,112700,112400,6
|
|
20240213,142000,843167300,112700,112200,113100,112200,74
|
|
20240213,141900,834845700,112100,112100,112100,112100,5
|
|
20240213,141800,834285200,112100,112100,112100,112100,8
|
|
20240213,141700,833388400,112200,112100,112200,112100,35
|
|
20240213,141600,829461700,112100,112100,112100,112100,3
|
|
20240213,141500,829125400,112100,112200,112200,112100,89
|
|
20240213,141400,819147400,112200,112400,112400,112100,199
|
|
20240213,141300,796796700,112500,112200,112500,112100,180
|
|
20240213,141200,776584700,112200,112200,112300,112200,98
|
|
20240213,141100,765586000,112200,112300,112300,112200,88
|
|
20240213,141000,755704400,112300,112500,112500,112300,32
|
|
20240213,140900,752108000,112500,112700,112800,112500,76
|
|
20240213,140800,743542000,112700,113000,113300,112700,886
|
|
20240213,140700,643421800,113000,113100,113100,113000,121
|
|
20240213,140600,629742700,113100,113000,113100,113000,66
|
|
20240213,140500,622284600,113100,113100,113100,113000,76
|
|
20240213,140400,613689100,113100,113100,113100,113100,4
|
|
20240213,140300,613236700,113100,113100,113100,113100,3
|
|
20240213,140200,612897400,113100,113200,113200,113100,43
|
|
20240213,140100,608029900,113200,113200,113200,113200,8
|
|
20240213,140000,607124300,113300,113200,113300,113200,4
|
|
20240213,135900,606671300,113200,113200,113200,113200,4
|
|
20240213,135800,606218500,113200,113200,113200,113200,4
|
|
20240213,135700,605765700,113200,113100,113200,113100,66
|
|
20240213,135600,598294700,113100,113100,113100,113100,20
|
|
20240213,135500,596032700,113100,113100,113100,113100,3
|
|
20240213,135400,595693400,113100,113100,113100,113100,3
|
|
20240213,135300,595354100,113100,113100,113100,113100,5
|
|
20240213,135200,594788600,113100,113100,113100,113100,2
|
|
20240213,135100,594562400,113100,113100,113100,113100,8
|
|
20240213,135000,593657600,113100,113100,113100,113100,2
|
|
20240213,134900,593431400,113100,113100,113100,113100,11
|
|
20240213,134800,592187300,113100,113100,113100,113100,1
|
|
20240213,134700,592074200,113100,113100,113100,113100,1
|
|
20240213,134600,591961100,113200,113200,113200,113200,2
|
|
20240213,134500,591734700,113100,113200,113200,113100,4
|
|
20240213,134400,591282100,113200,113200,113200,113200,0
|
|
20240213,134300,591282100,113200,113200,113200,113200,3
|
|
20240213,134200,590942500,113200,113200,113200,113200,1
|
|
20240213,134100,590829300,113200,113200,113200,113200,5
|
|
20240213,134000,590263300,113200,113200,113200,113200,2
|
|
20240213,133900,590036900,113200,113200,113200,113200,1
|
|
20240213,133800,589923700,113200,113300,113300,113200,3
|
|
20240213,133700,589584000,113200,113200,113200,113200,0
|
|
20240213,133600,589584000,113200,113300,113300,113200,2
|
|
20240213,133500,589357500,113300,113200,113300,113200,58
|
|
20240213,133400,582791700,113100,113100,113100,113100,1
|
|
20240213,133300,582678600,113100,113100,113100,113100,2
|
|
20240213,133200,582452400,113100,113200,113200,113100,3
|
|
20240213,133100,582112900,113200,113200,113200,113200,66
|
|
20240213,133000,574641700,113200,113200,113200,113200,1
|
|
20240213,132900,574528500,113200,113200,113200,113200,2
|
|
20240213,132800,574302100,113300,113300,113300,113300,0
|
|
20240213,132700,574302100,113300,113300,113300,113300,12
|
|
20240213,132600,572942500,113200,113200,113200,113200,1
|
|
20240213,132500,572829300,113300,113300,113400,113300,12
|
|
20240213,132400,571469500,113300,113300,113300,113300,3
|
|
20240213,132300,571129600,113300,113300,113300,113300,0
|
|
20240213,132200,571129600,113300,113300,113300,113300,3
|
|
20240213,132100,570789700,113300,113300,113300,113300,5
|
|
20240213,132000,570223200,113300,113500,113500,113300,66
|
|
20240213,131900,562741200,113500,113500,113500,113500,0
|
|
20240213,131800,562741200,113500,113500,113500,113500,3
|
|
20240213,131700,562400700,113500,113300,113600,113300,273
|
|
20240213,131600,531449300,113300,113300,113300,113300,1
|
|
20240213,131500,531336000,113200,113200,113200,113200,50
|
|
20240213,131400,525676000,113100,113100,113100,113100,11
|
|
20240213,131300,524431900,113100,113100,113100,113100,1
|
|
20240213,131200,524318800,113100,113100,113100,113100,1
|
|
20240213,131100,524205700,113100,113000,113100,113000,56
|
|
20240213,131000,517872300,113000,113000,113000,113000,1
|
|
20240213,130900,517759300,113000,113000,113000,113000,0
|
|
20240213,130800,517759300,113000,113100,113100,113000,2
|
|
20240213,130700,517533200,113000,113200,113200,113000,28
|
|
20240213,130600,514366400,113200,112800,113200,112800,62
|
|
20240213,130500,507350000,112800,112800,112800,112800,1
|
|
20240213,130400,507237200,113000,112700,113100,112700,39
|
|
20240213,130300,502839600,112600,112600,112600,112600,1
|
|
20240213,130200,502727000,112600,112600,112600,112600,0
|
|
20240213,130100,502727000,112600,112500,112600,112400,67
|
|
20240213,130000,495189500,112400,112400,112400,112400,0
|
|
20240213,125900,495189500,112400,112400,112400,112400,2
|
|
20240213,125800,494964700,112500,112500,112500,112400,35
|
|
20240213,125700,491027300,112500,112500,112500,112500,2
|
|
20240213,125600,490802300,112500,112500,112500,112500,33
|
|
20240213,125500,487089800,112400,112400,112400,112400,1
|
|
20240213,125400,486977400,112400,112400,112400,112400,1
|
|
20240213,125300,486865000,112400,112400,113200,112400,371
|
|
20240213,125200,445038700,112400,112400,112400,112400,2
|
|
20240213,125100,444813900,112400,112500,112500,112400,32
|
|
20240213,125000,441214000,112400,112400,112400,112400,2
|
|
20240213,124900,440989200,112400,112400,112400,112400,23
|
|
20240213,124800,438404000,112400,112400,112400,112400,1
|
|
20240213,124700,438291600,112400,112400,112400,112400,12
|
|
20240213,124600,436942800,112500,112400,112500,112400,3
|
|
20240213,124500,436605400,112400,112400,112400,112400,3
|
|
20240213,124400,436268200,112400,112400,112400,112400,1
|
|
20240213,124300,436155800,112400,112400,112400,112400,5
|
|
20240213,124200,435593800,112400,112400,112400,112400,0
|
|
20240213,124100,435593800,112400,112400,112400,112400,6
|
|
20240213,124000,434919400,112400,112400,112400,112400,0
|
|
20240213,123900,434919400,112400,112400,112400,112400,3
|
|
20240213,123800,434582200,112400,112500,112500,112400,17
|
|
20240213,123700,432670300,112500,112500,112500,112500,4
|
|
20240213,123600,432220300,112400,112400,112400,112400,1
|
|
20240213,123500,432107900,112400,112400,112400,112400,0
|
|
20240213,123400,432107900,112400,112400,112400,112400,3
|
|
20240213,123300,431770700,112400,112400,112400,112400,1
|
|
20240213,123200,431658300,112400,112400,112400,112400,1
|
|
20240213,123100,431545900,112400,112400,112400,112400,1
|
|
20240213,123000,431433500,112400,112400,112400,112400,1
|
|
20240213,122900,431321100,112400,112400,112400,112400,1
|
|
20240213,122800,431208700,112400,112400,112400,112400,1
|
|
20240213,122700,431096300,112300,112300,112300,112300,1
|
|
20240213,122600,430984000,112300,112300,112300,112300,1
|
|
20240213,122500,430871700,112500,112500,112500,112500,4
|
|
20240213,122400,430421700,112400,112300,112400,112300,2
|
|
20240213,122300,430197000,112300,112300,112300,112300,1
|
|
20240213,122200,430084700,112400,112400,112400,112400,1
|
|
20240213,122100,429972300,112400,112400,112400,112400,1
|
|
20240213,122000,429859900,112300,112300,112300,112300,2
|
|
20240213,121900,429635300,112400,112400,112400,112400,0
|
|
20240213,121800,429635300,112400,112400,112400,112400,9
|
|
20240213,121700,428623700,112400,112400,112400,112400,2
|
|
20240213,121600,428398900,112400,112400,112400,112400,1
|
|
20240213,121500,428286500,112500,112600,112600,112500,60
|
|
20240213,121400,421536400,112500,112500,112500,112500,2
|
|
20240213,121300,421311400,112600,112600,112600,112600,2
|
|
20240213,121200,421086200,112600,112600,112600,112600,0
|
|
20240213,121100,421086200,112600,112600,112600,112600,1
|
|
20240213,121000,420973600,112500,112400,112500,112400,73
|
|
20240213,120900,412768300,112300,112300,112300,112300,1
|
|
20240213,120800,412656000,112300,112300,112300,112300,2
|
|
20240213,120700,412431400,112300,112300,112300,112300,1
|
|
20240213,120600,412319100,112300,112300,112300,112300,3
|
|
20240213,120500,411982200,112400,112400,112400,112400,0
|
|
20240213,120400,411982200,112400,112400,112400,112400,16
|
|
20240213,120300,410183800,112400,112400,112400,112400,0
|
|
20240213,120200,410183800,112400,112400,112400,112400,1
|
|
20240213,120100,410071400,112400,112400,112400,112400,1
|
|
20240213,120000,409959000,112400,112400,112400,112400,2
|
|
20240213,115900,409734200,112400,112500,112500,112400,43
|
|
20240213,115800,404896900,112500,112500,112500,112500,3
|
|
20240213,115700,404559400,112500,112600,112600,112500,13
|
|
20240213,115600,403095800,112600,112600,112600,112600,0
|
|
20240213,115500,403095800,112600,112700,112700,112600,18
|
|
20240213,115400,401067600,112700,112600,112700,112600,4
|
|
20240213,115300,400616900,112600,112600,112600,112600,0
|
|
20240213,115200,400616900,112600,112600,112600,112600,8
|
|
20240213,115100,399716100,112600,112600,112600,112600,4
|
|
20240213,115000,399265700,112600,112600,112600,112600,1
|
|
20240213,114900,399153100,112700,112700,112700,112700,1
|
|
20240213,114800,399040400,112600,112600,112600,112600,2
|
|
20240213,114700,398815200,112700,112700,112700,112700,1
|
|
20240213,114600,398702500,112600,112600,112600,112600,1
|
|
20240213,114500,398589900,112700,112700,112700,112700,1
|
|
20240213,114400,398477200,112600,112600,112600,112600,1
|
|
20240213,114300,398364600,112700,112700,112700,112700,0
|
|
20240213,114200,398364600,112700,112600,112700,112500,3
|
|
20240213,114100,398026800,112500,112500,112500,112500,1
|
|
20240213,114000,397914300,112600,112600,112600,112600,0
|
|
20240213,113900,397914300,112600,112700,112700,112600,2
|
|
20240213,113800,397689000,112600,112600,112600,112600,6
|
|
20240213,113700,397013400,112500,112600,112600,112500,13
|
|
20240213,113600,395550000,112600,112500,112600,112500,4
|
|
20240213,113500,395099700,112600,112700,112700,112600,9
|
|
20240213,113400,394086200,112600,112600,112600,112600,2
|
|
20240213,113300,393861000,112700,112700,112700,112700,0
|
|
20240213,113200,393861000,112700,112700,112700,112700,19
|
|
20240213,113100,391719700,112800,112800,112800,112800,0
|
|
20240213,113000,391719700,112800,112600,112800,112600,24
|
|
20240213,112900,389014700,112600,112600,112600,112600,2
|
|
20240213,112800,388789500,112600,112600,112600,112600,0
|
|
20240213,112700,388789500,112600,112600,112600,112600,1
|
|
20240213,112600,388676900,112500,112500,112500,112500,0
|
|
20240213,112500,388676900,112500,112500,112500,112500,2
|
|
20240213,112400,388451900,112600,112600,112600,112600,0
|
|
20240213,112300,388451900,112600,112500,112600,112500,4
|
|
20240213,112200,388001800,112500,112500,112500,112500,0
|
|
20240213,112100,388001800,112500,112500,112500,112500,0
|
|
20240213,112000,388001800,112500,112500,112500,112500,1
|
|
20240213,111900,387889300,112600,112600,112600,112600,1
|
|
20240213,111800,387776700,112600,112600,112600,112600,1
|
|
20240213,111700,387664100,112600,112600,112600,112600,1
|
|
20240213,111600,387551500,112600,112600,112600,112600,1
|
|
20240213,111500,387438900,112600,112600,112600,112600,1
|
|
20240213,111400,387326300,112600,112600,112600,112600,0
|
|
20240213,111300,387326300,112600,112500,112700,112500,22
|
|
20240213,111200,384849400,112500,112500,112500,112500,0
|
|
20240213,111100,384849400,112500,112400,112500,112400,8
|
|
20240213,111000,383949600,112500,112500,112500,112500,20
|
|
20240213,110900,381699600,112500,112300,112500,112300,67
|
|
20240213,110800,374175100,112200,112200,112200,112200,1
|
|
20240213,110700,374062900,112200,112200,112200,112200,1
|
|
20240213,110600,373950700,112200,112200,112200,112200,1
|
|
20240213,110500,373838500,112200,112200,112200,112200,0
|
|
20240213,110400,373838500,112200,112200,112200,112200,13
|
|
20240213,110300,372379900,112300,112300,112300,112300,0
|
|
20240213,110200,372379900,112300,112300,112300,112300,12
|
|
20240213,110100,371032300,112400,112400,112400,112400,0
|
|
20240213,110000,371032300,112400,112400,112400,112400,8
|
|
20240213,105900,370133100,112500,112500,112500,112500,16
|
|
20240213,105800,368333100,112500,112500,112500,112500,20
|
|
20240213,105700,366083100,112500,112500,112500,112500,1
|
|
20240213,105600,365970600,112700,112300,112800,112300,54
|
|
20240213,105500,359897100,112300,112300,112300,112300,1
|
|
20240213,105400,359784800,112500,112300,112800,112200,255
|
|
20240213,105300,331123200,112200,112100,112200,112100,63
|
|
20240213,105200,324054700,112000,112000,112000,112000,1
|
|
20240213,105100,323942700,112100,111900,112200,111900,99
|
|
20240213,105000,312858900,111800,111800,111800,111800,3
|
|
20240213,104900,312523500,111800,111800,111800,111800,0
|
|
20240213,104800,312523500,111800,111800,111800,111800,1
|
|
20240213,104700,312411700,111800,111800,111800,111800,0
|
|
20240213,104600,312411700,111800,111700,111800,111700,51
|
|
20240213,104500,306710100,111800,111800,111800,111800,0
|
|
20240213,104400,306710100,111800,111700,111800,111700,11
|
|
20240213,104300,305480400,111800,111700,111800,111700,2
|
|
20240213,104200,305256900,111900,112000,112000,111900,92
|
|
20240213,104100,294956800,111900,111900,111900,111900,2
|
|
20240213,104000,294733000,111900,111900,111900,111900,0
|
|
20240213,103900,294733000,111900,112000,112000,111900,2
|
|
20240213,103800,294509100,112300,111800,112300,111800,207
|
|
20240213,103700,271344300,111700,111700,111700,111700,3
|
|
20240213,103600,271009200,111700,111700,111700,111700,0
|
|
20240213,103500,271009200,111700,111700,111700,111700,0
|
|
20240213,103400,271009200,111700,111800,111800,111700,68
|
|
20240213,103300,263407400,111700,111700,111700,111700,0
|
|
20240213,103200,263407400,111700,111700,111800,111700,59
|
|
20240213,103100,256816300,111800,112000,112000,111700,251
|
|
20240213,103000,228749500,112000,111900,112000,111800,63
|
|
20240213,102900,221700800,111900,111900,111900,111900,0
|
|
20240213,102800,221700800,111900,111900,111900,111900,1
|
|
20240213,102700,221588900,111900,111900,111900,111900,1
|
|
20240213,102600,221477000,112000,112000,112000,112000,0
|
|
20240213,102500,221477000,112000,112000,112000,112000,35
|
|
20240213,102400,217557000,112000,112000,112000,112000,0
|
|
20240213,102300,217557000,112000,112000,112000,112000,1
|
|
20240213,102200,217445000,112200,112200,112200,112200,0
|
|
20240213,102100,217445000,112200,111600,112300,111600,49
|
|
20240213,102000,211964900,111700,111700,111700,111600,6
|
|
20240213,101900,211294800,111600,111600,111600,111600,0
|
|
20240213,101800,211294800,111600,111600,111600,111600,2
|
|
20240213,101700,211071600,111500,111500,111500,111500,0
|
|
20240213,101600,211071600,111500,111600,111600,111500,2
|
|
20240213,101500,210848500,111600,111600,111600,111600,5
|
|
20240213,101400,210290500,111600,111600,111600,111600,1
|
|
20240213,101300,210178900,111700,111500,111700,111500,43
|
|
20240213,101200,205383600,111400,111400,111400,111400,0
|
|
20240213,101100,205383600,111400,111400,111400,111400,2
|
|
20240213,101000,205160800,111600,111500,111600,111200,137
|
|
20240213,100900,189914300,111500,111500,111500,111500,1
|
|
20240213,100800,189802800,111500,111600,111600,111500,49
|
|
20240213,100700,184334800,111500,111500,111500,111500,12
|
|
20240213,100600,182996800,111400,111300,111400,111300,58
|
|
20240213,100500,176538900,111200,111700,111700,111200,43
|
|
20240213,100400,171742600,112100,112100,112100,111700,383
|
|
20240213,100300,128852900,112100,112100,112100,112100,0
|
|
20240213,100200,128852900,112100,112100,112100,112100,4
|
|
20240213,100100,128404500,112200,112200,112200,112200,0
|
|
20240213,100000,128404500,112200,112100,112200,112100,2
|
|
20240213,095900,128180200,112100,112100,112100,112100,25
|
|
20240213,095800,125377700,112300,112300,112300,112300,6
|
|
20240213,095700,124703900,112300,112300,112300,112300,0
|
|
20240213,095600,124703900,112300,112300,112300,112300,1
|
|
20240213,095500,124591600,112500,112500,112500,112500,29
|
|
20240213,095400,121329100,112500,112500,112500,112500,0
|
|
20240213,095300,121329100,112500,112500,112500,112500,5
|
|
20240213,095200,120766600,112500,112500,112500,112500,0
|
|
20240213,095100,120766600,112500,112500,112500,112500,2
|
|
20240213,095000,120541600,112600,112600,112600,112600,0
|
|
20240213,094900,120541600,112600,112600,112600,112600,1
|
|
20240213,094800,120429000,112600,112700,112700,112600,3
|
|
20240213,094700,120091000,112700,112400,112700,112400,8
|
|
20240213,094600,119190700,112300,112300,112300,112300,1
|
|
20240213,094500,119078400,112300,112200,112300,112200,3
|
|
20240213,094400,118741600,112300,112200,112300,112200,3
|
|
20240213,094300,118404900,112200,112200,112200,112200,1
|
|
20240213,094200,118292700,112200,112100,112200,112100,2
|
|
20240213,094100,118068400,112200,112100,112200,112100,2
|
|
20240213,094000,117844100,112100,112000,112100,112000,29
|
|
20240213,093900,114595600,111900,111900,111900,111900,13
|
|
20240213,093800,113140900,112100,112100,112100,112100,0
|
|
20240213,093700,113140900,112100,112100,112100,112100,1
|
|
20240213,093600,113028800,112000,111800,112000,111800,51
|
|
20240213,093500,107326000,111600,111600,111600,111600,1
|
|
20240213,093400,107214400,111700,111700,111700,111700,1
|
|
20240213,093300,107102700,111600,111800,111800,111600,76
|
|
20240213,093200,98613500,111800,111800,111800,111800,1
|
|
20240213,093100,98501700,111900,111800,111900,111800,3
|
|
20240213,093000,98166100,111800,111800,111800,111800,1
|
|
20240213,092900,98054300,111800,111800,111800,111800,14
|
|
20240213,092800,96489100,111900,111900,111900,111900,0
|
|
20240213,092700,96489100,111900,112000,112000,111900,12
|
|
20240213,092600,95146200,112200,112200,112200,112200,0
|
|
20240213,092500,95146200,112200,112200,112200,112200,3
|
|
20240213,092400,94809600,112200,112500,112500,112200,162
|
|
20240213,092300,76609500,112100,112100,112100,112100,2
|
|
20240213,092200,76385300,111900,111900,111900,111900,0
|
|
20240213,092100,76385300,111900,111900,111900,111900,1
|
|
20240213,092000,76273400,111900,111500,111900,111500,13
|
|
20240213,091900,74821300,111500,111300,111500,111300,31
|
|
20240213,091800,71369000,111200,111200,111200,111200,2
|
|
20240213,091700,71146600,111400,111400,111400,111400,4
|
|
20240213,091600,70701000,111200,111200,111200,111200,1
|
|
20240213,091500,70589800,111200,111200,111200,111200,9
|
|
20240213,091400,69589000,111000,111700,111700,111000,216
|
|
20240213,091300,45501800,111700,111700,111700,111700,0
|
|
20240213,091200,45501800,111700,111700,111700,111700,1
|
|
20240213,091100,45390100,111900,111900,111900,111900,15
|
|
20240213,091000,43711600,111900,111900,111900,111900,0
|
|
20240213,090900,43711600,111900,112100,112100,111900,45
|
|
20240213,090800,38669600,113400,111300,113400,111300,50
|
|
20240213,090700,33096000,111200,111200,111200,111200,0
|
|
20240213,090600,33096000,111200,111200,111200,111200,25
|
|
20240213,090500,30316000,111100,110900,111500,110900,62
|
|
20240213,090400,23419300,110900,110900,110900,110900,13
|
|
20240213,090300,21977600,110900,110900,110900,110900,10
|
|
20240213,090200,20868600,110900,111200,111200,110900,11
|
|
20240213,090100,19647000,111000,111000,111000,111000,100
|
|
20240213,090000,8547000,111000,111000,111000,111000,77
|