644 lines
33 KiB
CSV
644 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194100,456944600,67700,67700,67700,67700,125
|
|
20240213,194000,456944600,67700,67700,67700,67700,0
|
|
20240213,193900,456944600,67700,67700,67700,67700,0
|
|
20240213,193800,456944600,67700,67700,67700,67700,0
|
|
20240213,193700,456944600,67700,67700,67700,67700,0
|
|
20240213,193600,456944600,67700,67700,67700,67700,0
|
|
20240213,193500,456944600,67700,67700,67700,67700,0
|
|
20240213,193400,456944600,67700,67700,67700,67700,0
|
|
20240213,193300,456944600,67700,67700,67700,67700,0
|
|
20240213,193200,456944600,67700,67700,67700,67700,0
|
|
20240213,193100,456944600,67700,67700,67700,67700,0
|
|
20240213,193000,456944600,67700,67700,67700,67700,0
|
|
20240213,192900,456944600,67700,67700,67700,67700,0
|
|
20240213,192800,456944600,67700,67700,67700,67700,0
|
|
20240213,192700,456944600,67700,67700,67700,67700,0
|
|
20240213,192600,456944600,67700,67700,67700,67700,0
|
|
20240213,192500,456944600,67700,67700,67700,67700,0
|
|
20240213,192400,456944600,67700,67700,67700,67700,0
|
|
20240213,192300,456944600,67700,67700,67700,67700,0
|
|
20240213,192200,456944600,67700,67700,67700,67700,0
|
|
20240213,192100,456944600,67700,67700,67700,67700,0
|
|
20240213,192000,456944600,67700,67700,67700,67700,0
|
|
20240213,191900,456944600,67700,67700,67700,67700,0
|
|
20240213,191800,456944600,67700,67700,67700,67700,0
|
|
20240213,191700,456944600,67700,67700,67700,67700,0
|
|
20240213,191600,456944600,67700,67700,67700,67700,0
|
|
20240213,191500,456944600,67700,67700,67700,67700,0
|
|
20240213,191400,456944600,67700,67700,67700,67700,0
|
|
20240213,191300,456944600,67700,67700,67700,67700,0
|
|
20240213,191200,456944600,67700,67700,67700,67700,0
|
|
20240213,191100,456944600,67700,67700,67700,67700,125
|
|
20240213,191000,456944600,67700,67700,67700,67700,0
|
|
20240213,190900,456944600,67700,67700,67700,67700,0
|
|
20240213,190800,456944600,67700,67700,67700,67700,0
|
|
20240213,190700,456944600,67700,67700,67700,67700,0
|
|
20240213,190600,456944600,67700,67700,67700,67700,0
|
|
20240213,190500,456944600,67700,67700,67700,67700,0
|
|
20240213,190400,456944600,67700,67700,67700,67700,0
|
|
20240213,190300,456944600,67700,67700,67700,67700,0
|
|
20240213,190200,456944600,67700,67700,67700,67700,0
|
|
20240213,190100,456944600,67700,67700,67700,67700,0
|
|
20240213,190000,456944600,67700,67700,67700,67700,0
|
|
20240213,185900,456944600,67700,67700,67700,67700,0
|
|
20240213,185800,456944600,67700,67700,67700,67700,0
|
|
20240213,185700,456944600,67700,67700,67700,67700,0
|
|
20240213,185600,456944600,67700,67700,67700,67700,0
|
|
20240213,185500,456944600,67700,67700,67700,67700,0
|
|
20240213,185400,456944600,67700,67700,67700,67700,0
|
|
20240213,185300,456944600,67700,67700,67700,67700,0
|
|
20240213,185200,456944600,67700,67700,67700,67700,0
|
|
20240213,185100,456944600,67700,67700,67700,67700,0
|
|
20240213,185000,456944600,67700,67700,67700,67700,0
|
|
20240213,184900,456944600,67700,67700,67700,67700,0
|
|
20240213,184800,456944600,67700,67700,67700,67700,0
|
|
20240213,184700,456944600,67700,67700,67700,67700,0
|
|
20240213,184600,456944600,67700,67700,67700,67700,0
|
|
20240213,184500,456944600,67700,67700,67700,67700,0
|
|
20240213,184400,456944600,67700,67700,67700,67700,0
|
|
20240213,184300,456944600,67700,67700,67700,67700,0
|
|
20240213,184200,456944600,67700,67700,67700,67700,0
|
|
20240213,184100,456944600,67700,67700,67700,67700,125
|
|
20240213,184000,456944600,67700,67700,67700,67700,0
|
|
20240213,183900,456944600,67700,67700,67700,67700,0
|
|
20240213,183800,456944600,67700,67700,67700,67700,0
|
|
20240213,183700,456944600,67700,67700,67700,67700,0
|
|
20240213,183600,456944600,67700,67700,67700,67700,0
|
|
20240213,183500,456944600,67700,67700,67700,67700,0
|
|
20240213,183400,456944600,67700,67700,67700,67700,0
|
|
20240213,183300,456944600,67700,67700,67700,67700,0
|
|
20240213,183200,456944600,67700,67700,67700,67700,0
|
|
20240213,183100,456944600,67700,67700,67700,67700,0
|
|
20240213,183000,456944600,67700,67700,67700,67700,0
|
|
20240213,182900,456944600,67700,67700,67700,67700,0
|
|
20240213,182800,456944600,67700,67700,67700,67700,0
|
|
20240213,182700,456944600,67700,67700,67700,67700,0
|
|
20240213,182600,456944600,67700,67700,67700,67700,0
|
|
20240213,182500,456944600,67700,67700,67700,67700,0
|
|
20240213,182400,456944600,67700,67700,67700,67700,0
|
|
20240213,182300,456944600,67700,67700,67700,67700,0
|
|
20240213,182200,456944600,67700,67700,67700,67700,0
|
|
20240213,182100,456944600,67700,67700,67700,67700,0
|
|
20240213,182000,456944600,67700,67700,67700,67700,0
|
|
20240213,181900,456944600,67700,67700,67700,67700,0
|
|
20240213,181800,456944600,67700,67700,67700,67700,0
|
|
20240213,181700,456944600,67700,67700,67700,67700,0
|
|
20240213,181600,456944600,67700,67700,67700,67700,0
|
|
20240213,181500,456944600,67700,67700,67700,67700,0
|
|
20240213,181400,456944600,67700,67700,67700,67700,0
|
|
20240213,181300,456944600,67700,67700,67700,67700,0
|
|
20240213,181200,456944600,67700,67700,67700,67700,0
|
|
20240213,181100,456944600,67700,67700,67700,67700,125
|
|
20240213,181000,456944600,67700,67700,67700,67700,0
|
|
20240213,180900,456944600,67700,67700,67700,67700,0
|
|
20240213,180800,456944600,67700,67700,67700,67700,0
|
|
20240213,180700,456944600,67700,67700,67700,67700,0
|
|
20240213,180600,456944600,67700,67700,67700,67700,0
|
|
20240213,180500,456944600,67700,67700,67700,67700,0
|
|
20240213,180400,456944600,67700,67700,67700,67700,0
|
|
20240213,180300,456944600,67700,67700,67700,67700,0
|
|
20240213,180200,456944600,67700,67700,67700,67700,0
|
|
20240213,180100,456944600,67700,67700,67700,67700,0
|
|
20240213,180000,456944600,67700,67700,67700,67700,0
|
|
20240213,175900,456944600,67700,67700,67700,67700,0
|
|
20240213,175800,456944600,67700,67700,67700,67700,0
|
|
20240213,175700,456944600,67700,67700,67700,67700,0
|
|
20240213,175600,456944600,67700,67700,67700,67700,0
|
|
20240213,175500,456944600,67700,67700,67700,67700,0
|
|
20240213,175400,456944600,67700,67700,67700,67700,0
|
|
20240213,175300,456944600,67700,67700,67700,67700,0
|
|
20240213,175200,456944600,67700,67700,67700,67700,0
|
|
20240213,175100,456944600,67700,67700,67700,67700,0
|
|
20240213,175000,456944600,67700,67700,67700,67700,0
|
|
20240213,174900,456944600,67700,67700,67700,67700,0
|
|
20240213,174800,456944600,67700,67700,67700,67700,0
|
|
20240213,174700,456944600,67700,67700,67700,67700,0
|
|
20240213,174600,456944600,67700,67700,67700,67700,0
|
|
20240213,174500,456944600,67700,67700,67700,67700,0
|
|
20240213,174400,456944600,67700,67700,67700,67700,0
|
|
20240213,174300,456944600,67700,67700,67700,67700,0
|
|
20240213,174200,456944600,67700,67700,67700,67700,0
|
|
20240213,174100,456944600,67700,67700,67700,67700,125
|
|
20240213,174000,456944600,67700,67700,67700,67700,0
|
|
20240213,173900,456944600,67700,67700,67700,67700,0
|
|
20240213,173800,456944600,67700,67700,67700,67700,0
|
|
20240213,173700,456944600,67700,67700,67700,67700,0
|
|
20240213,173600,456944600,67700,67700,67700,67700,0
|
|
20240213,173500,456944600,67700,67700,67700,67700,0
|
|
20240213,173400,456944600,67700,67700,67700,67700,0
|
|
20240213,173300,456944600,67700,67700,67700,67700,0
|
|
20240213,173200,456944600,67700,67700,67700,67700,0
|
|
20240213,173100,456944600,67700,67700,67700,67700,0
|
|
20240213,173000,456944600,67700,67700,67700,67700,0
|
|
20240213,172900,456944600,67700,67700,67700,67700,0
|
|
20240213,172800,456944600,67700,67700,67700,67700,0
|
|
20240213,172700,456944600,67700,67700,67700,67700,0
|
|
20240213,172600,456944600,67700,67700,67700,67700,0
|
|
20240213,172500,456944600,67700,67700,67700,67700,0
|
|
20240213,172400,456944600,67700,67700,67700,67700,0
|
|
20240213,172300,456944600,67700,67700,67700,67700,0
|
|
20240213,172200,456944600,67700,67700,67700,67700,0
|
|
20240213,172100,456944600,67700,67700,67700,67700,0
|
|
20240213,172000,456944600,67700,67700,67700,67700,0
|
|
20240213,171900,456944600,67700,67700,67700,67700,0
|
|
20240213,171800,456944600,67700,67700,67700,67700,0
|
|
20240213,171700,456944600,67700,67700,67700,67700,0
|
|
20240213,171600,456944600,67700,67700,67700,67700,0
|
|
20240213,171500,456944600,67700,67700,67700,67700,0
|
|
20240213,171400,456944600,67700,67700,67700,67700,0
|
|
20240213,171300,456944600,67700,67700,67700,67700,0
|
|
20240213,171200,456944600,67700,67700,67700,67700,0
|
|
20240213,171100,456944600,67700,67700,67700,67700,125
|
|
20240213,171000,456944600,67700,67700,67700,67700,0
|
|
20240213,170900,456944600,67700,67700,67700,67700,0
|
|
20240213,170800,456944600,67700,67700,67700,67700,0
|
|
20240213,170700,456944600,67700,67700,67700,67700,0
|
|
20240213,170600,456944600,67700,67700,67700,67700,0
|
|
20240213,170500,456944600,67700,67700,67700,67700,0
|
|
20240213,170400,456944600,67700,67700,67700,67700,0
|
|
20240213,170300,456944600,67700,67700,67700,67700,0
|
|
20240213,170200,456944600,67700,67700,67700,67700,0
|
|
20240213,170100,456944600,67700,67700,67700,67700,0
|
|
20240213,170000,456944600,67700,67700,67700,67700,0
|
|
20240213,165900,456944600,67700,67700,67700,67700,0
|
|
20240213,165800,456944600,67700,67700,67700,67700,0
|
|
20240213,165700,456944600,67700,67700,67700,67700,0
|
|
20240213,165600,456944600,67700,67700,67700,67700,0
|
|
20240213,165500,456944600,67700,67700,67700,67700,0
|
|
20240213,165400,456944600,67700,67700,67700,67700,0
|
|
20240213,165300,456944600,67700,67700,67700,67700,0
|
|
20240213,165200,456944600,67700,67700,67700,67700,0
|
|
20240213,165100,456944600,67700,67700,67700,67700,0
|
|
20240213,165000,456944600,67700,67700,67700,67700,0
|
|
20240213,164900,456944600,67700,67700,67700,67700,0
|
|
20240213,164800,456944600,67700,67700,67700,67700,0
|
|
20240213,164700,456944600,67700,67700,67700,67700,0
|
|
20240213,164600,456944600,67700,67700,67700,67700,0
|
|
20240213,164500,456944600,67700,67700,67700,67700,0
|
|
20240213,164400,456944600,67700,67700,67700,67700,0
|
|
20240213,164300,456944600,67700,67700,67700,67700,0
|
|
20240213,164200,456944600,67700,67700,67700,67700,0
|
|
20240213,164100,456944600,67700,67700,67700,67700,125
|
|
20240213,164000,456944600,67700,67700,67700,67700,0
|
|
20240213,163900,456944600,67700,67700,67700,67700,0
|
|
20240213,163800,456944600,67700,67700,67700,67700,0
|
|
20240213,163700,456944600,67700,67700,67700,67700,0
|
|
20240213,163600,456944600,67700,67700,67700,67700,0
|
|
20240213,163500,456944600,67700,67700,67700,67700,0
|
|
20240213,163400,456944600,67700,67700,67700,67700,0
|
|
20240213,163300,456944600,67700,67700,67700,67700,0
|
|
20240213,163200,456944600,67700,67700,67700,67700,0
|
|
20240213,163100,456944600,67700,67700,67700,67700,0
|
|
20240213,163000,456944600,67700,67700,67700,67700,0
|
|
20240213,162900,456944600,67700,67700,67700,67700,0
|
|
20240213,162800,456944600,67700,67700,67700,67700,0
|
|
20240213,162700,456944600,67700,67700,67700,67700,0
|
|
20240213,162600,456944600,67700,67700,67700,67700,0
|
|
20240213,162500,456944600,67700,67700,67700,67700,0
|
|
20240213,162400,456944600,67700,67700,67700,67700,0
|
|
20240213,162300,456944600,67700,67700,67700,67700,0
|
|
20240213,162200,456944600,67700,67700,67700,67700,0
|
|
20240213,162100,456944600,67700,67700,67700,67700,0
|
|
20240213,162000,456944600,67700,67700,67700,67700,0
|
|
20240213,161900,456944600,67700,67700,67700,67700,0
|
|
20240213,161800,456944600,67700,67700,67700,67700,0
|
|
20240213,161700,456944600,67700,67700,67700,67700,0
|
|
20240213,161600,456944600,67700,67700,67700,67700,0
|
|
20240213,161500,456944600,67700,67700,67700,67700,0
|
|
20240213,161400,456944600,67700,67700,67700,67700,0
|
|
20240213,161300,456944600,67700,67700,67700,67700,0
|
|
20240213,161200,456944600,67700,67700,67700,67700,0
|
|
20240213,161100,456944600,67700,67700,67700,67700,125
|
|
20240213,161000,456944600,67700,67700,67700,67700,0
|
|
20240213,160900,456944600,67700,67700,67700,67700,0
|
|
20240213,160800,456944600,67700,67700,67700,67700,0
|
|
20240213,160700,456944600,67700,67700,67700,67700,0
|
|
20240213,160600,456944600,67700,67700,67700,67700,0
|
|
20240213,160500,456944600,67700,67700,67700,67700,0
|
|
20240213,160400,456944600,67700,67700,67700,67700,0
|
|
20240213,160300,456944600,67700,67700,67700,67700,0
|
|
20240213,160200,456944600,67700,67700,67700,67700,0
|
|
20240213,160100,456944600,67700,67700,67700,67700,0
|
|
20240213,160000,456944600,67700,67700,67700,67700,0
|
|
20240213,155900,456944600,67700,67700,67700,67700,0
|
|
20240213,155800,456944600,67700,67700,67700,67700,0
|
|
20240213,155700,456944600,67700,67700,67700,67700,0
|
|
20240213,155600,456944600,67700,67700,67700,67700,0
|
|
20240213,155500,456944600,67700,67700,67700,67700,0
|
|
20240213,155400,456944600,67700,67700,67700,67700,0
|
|
20240213,155300,456944600,67700,67700,67700,67700,0
|
|
20240213,155200,456944600,67700,67700,67700,67700,0
|
|
20240213,155100,456944600,67700,67700,67700,67700,0
|
|
20240213,155000,456944600,67700,67700,67700,67700,0
|
|
20240213,154900,456944600,67700,67700,67700,67700,0
|
|
20240213,154800,456944600,67700,67700,67700,67700,0
|
|
20240213,154700,456944600,67700,67700,67700,67700,0
|
|
20240213,154600,456944600,67700,67700,67700,67700,0
|
|
20240213,154500,456944600,67700,67700,67700,67700,0
|
|
20240213,154400,456944600,67700,67700,67700,67700,0
|
|
20240213,154300,456944600,67700,67700,67700,67700,0
|
|
20240213,154200,456944600,67700,67700,67700,67700,0
|
|
20240213,154100,456944600,67700,67700,67700,67700,125
|
|
20240213,154000,456944600,67700,67700,67700,67700,0
|
|
20240213,153900,456944600,67700,67700,67700,67700,0
|
|
20240213,153800,456944600,67700,67700,67700,67700,0
|
|
20240213,153700,456944600,67700,67700,67700,67700,0
|
|
20240213,153600,456944600,67700,67700,67700,67700,0
|
|
20240213,153500,456944600,67700,67700,67700,67700,0
|
|
20240213,153400,456944600,67700,67700,67700,67700,0
|
|
20240213,153300,456944600,67700,67700,67700,67700,0
|
|
20240213,153200,456944600,67700,67700,67700,67700,0
|
|
20240213,153100,456944600,67700,67700,67700,67700,0
|
|
20240213,153000,456944600,67700,67700,67700,67700,125
|
|
20240213,152900,448482100,67700,67700,67700,67700,0
|
|
20240213,152800,448482100,67700,67700,67700,67700,0
|
|
20240213,152700,448482100,67700,67700,67700,67700,0
|
|
20240213,152600,448482100,67700,67700,67700,67700,0
|
|
20240213,152500,448482100,67700,67700,67700,67700,0
|
|
20240213,152400,448482100,67700,67700,67700,67700,0
|
|
20240213,152300,448482100,67700,67700,67700,67700,0
|
|
20240213,152200,448482100,67700,67700,67700,67700,0
|
|
20240213,152100,448482100,67700,67700,67700,67700,0
|
|
20240213,152000,448482100,67700,67700,67700,67700,0
|
|
20240213,151900,448482100,67700,67700,67700,67700,1
|
|
20240213,151800,448414400,67600,67600,67600,67600,0
|
|
20240213,151700,448414400,67600,67600,67600,67600,0
|
|
20240213,151600,448414400,67600,67600,67600,67600,0
|
|
20240213,151500,448414400,67600,67600,67600,67600,1
|
|
20240213,151400,448346800,67800,67800,67800,67800,0
|
|
20240213,151300,448346800,67800,67800,67800,67800,0
|
|
20240213,151200,448346800,67800,67800,67800,67800,0
|
|
20240213,151100,448346800,67800,67800,67800,67800,1
|
|
20240213,151000,448279000,67500,67500,67500,67500,2
|
|
20240213,150900,448144000,67500,67500,67500,67500,10
|
|
20240213,150800,447469000,67500,67500,67600,67400,574
|
|
20240213,150700,408757700,67700,67400,67700,67400,33
|
|
20240213,150600,406525700,67400,67400,67400,67400,0
|
|
20240213,150500,406525700,67400,67400,67400,67400,7
|
|
20240213,150400,406053900,67600,67400,67600,67400,74
|
|
20240213,150300,401052900,67400,67400,67400,67400,0
|
|
20240213,150200,401052900,67400,67400,67400,67400,7
|
|
20240213,150100,400581100,67600,67600,67600,67600,2
|
|
20240213,150000,400445900,67500,67500,67700,67500,5
|
|
20240213,145900,400108200,67500,67500,67500,67500,7
|
|
20240213,145800,399635700,67600,67600,67600,67600,8
|
|
20240213,145700,399094900,67600,67500,67600,67500,9
|
|
20240213,145600,398487300,67500,67500,67500,67500,7
|
|
20240213,145500,398014800,67500,67500,67500,67500,7
|
|
20240213,145400,397542300,67500,67500,67700,67500,22
|
|
20240213,145300,396054500,67600,67500,67600,67500,14
|
|
20240213,145200,395108200,67500,67500,67500,67400,52
|
|
20240213,145100,391598900,67500,67500,67500,67500,7
|
|
20240213,145000,391126400,67500,67500,67500,67500,0
|
|
20240213,144900,391126400,67500,67500,67500,67500,7
|
|
20240213,144800,390653900,67500,67500,67500,67500,8
|
|
20240213,144700,390113900,67500,67500,67500,67500,0
|
|
20240213,144600,390113900,67500,67500,67500,67500,7
|
|
20240213,144500,389641400,67500,67500,67500,67500,7
|
|
20240213,144400,389168900,67500,67500,67500,67500,0
|
|
20240213,144300,389168900,67500,67500,67500,67500,8
|
|
20240213,144200,388628900,67500,67500,67500,67500,7
|
|
20240213,144100,388156400,67600,67600,67600,67600,8
|
|
20240213,144000,387615600,67600,67600,67600,67600,1
|
|
20240213,143900,387548000,67500,67500,67500,67500,7
|
|
20240213,143800,387075500,67500,67500,67500,67500,8
|
|
20240213,143700,386535500,67500,67500,67500,67500,1
|
|
20240213,143600,386468000,67500,67500,67500,67500,7
|
|
20240213,143500,385995500,67900,67400,67900,67400,11
|
|
20240213,143400,385252700,67500,67500,67500,67500,27
|
|
20240213,143300,383430200,67500,67400,67500,67400,10
|
|
20240213,143200,382755900,67500,67600,67600,67500,32
|
|
20240213,143100,380593200,67600,67600,67600,67600,3
|
|
20240213,143000,380390400,67600,67600,67600,67600,7
|
|
20240213,142900,379917200,67600,67600,67600,67600,7
|
|
20240213,142800,379444000,67700,67700,67700,67700,1
|
|
20240213,142700,379376300,67500,67500,67500,67500,27
|
|
20240213,142600,377553800,67500,67500,67500,67500,8
|
|
20240213,142500,377013800,67500,67500,67500,67500,8
|
|
20240213,142400,376473800,67500,67600,67600,67500,100
|
|
20240213,142300,369723600,67500,67500,67500,67500,7
|
|
20240213,142200,369251100,67500,67500,67500,67500,7
|
|
20240213,142100,368778600,67500,67500,67500,67500,0
|
|
20240213,142000,368778600,67500,67500,67500,67500,8
|
|
20240213,141900,368238600,67500,67500,67500,67500,7
|
|
20240213,141800,367766100,67700,67700,67700,67700,1
|
|
20240213,141700,367698400,67500,67500,67500,67500,37
|
|
20240213,141600,365200900,67600,67700,67700,67600,20
|
|
20240213,141500,363848700,67700,67600,67700,67600,6
|
|
20240213,141400,363442600,67700,67700,67700,67700,2
|
|
20240213,141300,363307200,67600,67600,67600,67600,7
|
|
20240213,141200,362834000,67700,67600,67700,67500,161
|
|
20240213,141100,351945400,67500,67500,67500,67500,0
|
|
20240213,141000,351945400,67500,67500,67500,67500,7
|
|
20240213,140900,351472900,67500,67500,67500,67500,8
|
|
20240213,140800,350932900,67500,67500,67500,67500,0
|
|
20240213,140700,350932900,67500,67500,67500,67500,7
|
|
20240213,140600,350460400,67600,67600,67600,67600,8
|
|
20240213,140500,349919600,67600,67600,67600,67600,6
|
|
20240213,140400,349514000,67600,67600,67600,67600,2
|
|
20240213,140300,349378800,67500,67500,67500,67500,8
|
|
20240213,140200,348838800,67600,67600,67600,67600,3
|
|
20240213,140100,348636000,67500,67600,67600,67500,19
|
|
20240213,140000,347352400,67600,67600,67600,67600,6
|
|
20240213,135900,346946800,67600,67600,67600,67600,0
|
|
20240213,135800,346946800,67600,67600,67600,67600,9
|
|
20240213,135700,346338400,67800,67600,67800,67600,9
|
|
20240213,135600,345729800,67600,67600,67600,67600,8
|
|
20240213,135500,345189000,67700,67800,67800,67700,126
|
|
20240213,135400,336658600,67700,68000,68000,67700,9
|
|
20240213,135300,336049000,67600,67600,67600,67600,8
|
|
20240213,135200,335508200,67600,67600,67600,67600,2
|
|
20240213,135100,335373000,67600,67700,68000,67600,64
|
|
20240213,135000,331026400,67700,67700,67700,67700,3
|
|
20240213,134900,330823300,67700,67600,67700,67600,74
|
|
20240213,134800,325820400,67600,67600,67600,67600,1
|
|
20240213,134700,325752800,67600,67600,67600,67600,46
|
|
20240213,134600,322643200,67700,67500,67700,67400,149
|
|
20240213,134500,312586100,67600,67700,67700,67600,180
|
|
20240213,134400,300417600,67700,67700,67700,67700,8
|
|
20240213,134300,299876000,67700,67700,67700,67700,8
|
|
20240213,134200,299334400,67700,67700,67700,67700,0
|
|
20240213,134100,299334400,67700,67700,67700,67700,9
|
|
20240213,134000,298725100,68000,67700,68000,67700,11
|
|
20240213,133900,297979900,67900,67900,67900,67900,1
|
|
20240213,133800,297912000,67800,67800,67800,67800,64
|
|
20240213,133700,293572800,67900,67900,67900,67900,78
|
|
20240213,133600,288276600,67900,67900,67900,67900,0
|
|
20240213,133500,288276600,67900,67900,67900,67900,9
|
|
20240213,133400,287665500,67900,67900,67900,67900,8
|
|
20240213,133300,287122300,67900,67900,67900,67900,0
|
|
20240213,133200,287122300,67900,67900,67900,67900,8
|
|
20240213,133100,286579100,67900,67900,67900,67900,8
|
|
20240213,133000,286035900,67900,67900,67900,67900,1
|
|
20240213,132900,285968000,67900,67900,67900,67900,8
|
|
20240213,132800,285424800,67900,67900,67900,67900,8
|
|
20240213,132700,284881600,67900,67900,67900,67900,8
|
|
20240213,132600,284338400,67900,67900,67900,67900,0
|
|
20240213,132500,284338400,67900,67900,67900,67900,8
|
|
20240213,132400,283795200,68000,67900,68000,67900,19
|
|
20240213,132300,282504100,67900,67900,67900,67900,0
|
|
20240213,132200,282504100,67900,68100,68100,67900,18
|
|
20240213,132100,281279900,67900,67900,67900,67900,8
|
|
20240213,132000,280736700,67900,67900,67900,67900,0
|
|
20240213,131900,280736700,67900,67900,67900,67900,8
|
|
20240213,131800,280193500,67900,67900,67900,67900,9
|
|
20240213,131700,279582400,68000,68000,68000,68000,9
|
|
20240213,131600,278970400,67900,67900,67900,67900,8
|
|
20240213,131500,278427200,68000,68000,68000,68000,1
|
|
20240213,131400,278359200,68000,67900,68000,67900,10
|
|
20240213,131300,277680000,68000,67900,68000,67900,2
|
|
20240213,131200,277544100,68000,68000,68000,68000,7
|
|
20240213,131100,277068100,67900,67900,67900,67900,8
|
|
20240213,131000,276524900,67900,67900,67900,67900,1
|
|
20240213,130900,276457000,67900,67900,67900,67900,8
|
|
20240213,130800,275913800,67900,67900,67900,67900,8
|
|
20240213,130700,275370600,67900,67900,67900,67900,34
|
|
20240213,130600,273062000,67900,67900,68100,67900,10
|
|
20240213,130500,272382800,67900,67900,67900,67900,41
|
|
20240213,130400,269598900,67900,67900,67900,67900,0
|
|
20240213,130300,269598900,67900,68000,68000,67900,38
|
|
20240213,130200,267016800,68000,68000,68000,68000,9
|
|
20240213,130100,266404800,68000,68000,68000,68000,9
|
|
20240213,130000,265792800,67900,68000,68000,67900,10
|
|
20240213,125900,265113600,67900,67900,67900,67900,8
|
|
20240213,125800,264570400,67900,67900,67900,67900,8
|
|
20240213,125700,264027200,68000,67900,68000,67900,2
|
|
20240213,125600,263891300,67900,67900,67900,67900,9
|
|
20240213,125500,263280200,67900,67900,67900,67900,8
|
|
20240213,125400,262737000,68000,68000,68000,68000,3
|
|
20240213,125300,262533000,68000,67900,68000,67900,9
|
|
20240213,125200,261921800,67900,67900,67900,67900,8
|
|
20240213,125100,261378600,68000,68000,68000,68000,1
|
|
20240213,125000,261310600,67900,67900,67900,67900,9
|
|
20240213,124900,260699500,67900,67900,67900,67900,8
|
|
20240213,124800,260156300,67900,67900,67900,67900,0
|
|
20240213,124700,260156300,67900,68000,68000,67900,9
|
|
20240213,124600,259545100,67900,67900,67900,67900,8
|
|
20240213,124500,259001900,67900,68000,68000,67900,3
|
|
20240213,124400,258798000,67900,67900,67900,67900,0
|
|
20240213,124300,258798000,67900,67900,67900,67900,12
|
|
20240213,124200,257983200,67900,68000,68000,67900,9
|
|
20240213,124100,257372000,68000,68000,68000,68000,1
|
|
20240213,124000,257304000,67900,67900,67900,67900,8
|
|
20240213,123900,256760800,68000,68000,68000,67900,8
|
|
20240213,123800,256216900,68000,68000,68000,68000,0
|
|
20240213,123700,256216900,68000,68000,68000,68000,8
|
|
20240213,123600,255672900,68000,68000,68000,68000,8
|
|
20240213,123500,255128900,68000,68000,68000,68000,0
|
|
20240213,123400,255128900,68000,68000,68000,68000,9
|
|
20240213,123300,254516900,68000,68000,68000,68000,59
|
|
20240213,123200,250504900,68000,68000,68000,68000,0
|
|
20240213,123100,250504900,68000,68000,68000,68000,18
|
|
20240213,123000,249280900,68000,68000,68000,68000,8
|
|
20240213,122900,248736900,68000,68000,68000,68000,8
|
|
20240213,122800,248192900,68000,68000,68000,68000,1
|
|
20240213,122700,248124900,68000,68000,68000,68000,8
|
|
20240213,122600,247580900,68100,68000,68100,68000,18
|
|
20240213,122500,246355900,68000,68000,68000,68000,5
|
|
20240213,122400,246015900,68000,68000,68000,68000,8
|
|
20240213,122300,245471900,68100,68000,68100,68000,10
|
|
20240213,122200,244791700,68100,68000,68100,68000,11
|
|
20240213,122100,244042700,68000,68000,68000,68000,42
|
|
20240213,122000,241186700,68000,68000,68000,68000,8
|
|
20240213,121900,240642700,68000,68000,68000,68000,0
|
|
20240213,121800,240642700,68000,68000,68000,68000,8
|
|
20240213,121700,240098700,68000,68000,68000,68000,9
|
|
20240213,121600,239486700,68000,68000,68000,68000,8
|
|
20240213,121500,238942700,68000,68000,68000,68000,0
|
|
20240213,121400,238942700,68000,68000,68000,68000,8
|
|
20240213,121300,238398700,68000,68000,68000,68000,10
|
|
20240213,121200,237718700,68000,68000,68000,68000,0
|
|
20240213,121100,237718700,68000,68000,68000,68000,9
|
|
20240213,121000,237106700,68000,68000,68000,68000,8
|
|
20240213,120900,236562700,68000,68000,68000,68000,0
|
|
20240213,120800,236562700,68000,68000,68000,68000,8
|
|
20240213,120700,236018700,68000,68000,68000,68000,8
|
|
20240213,120600,235474700,68000,68000,68000,68000,0
|
|
20240213,120500,235474700,68000,68000,68000,68000,9
|
|
20240213,120400,234862700,68000,68000,68000,68000,8
|
|
20240213,120300,234318700,68000,68000,68000,68000,0
|
|
20240213,120200,234318700,68000,68100,68100,68000,10
|
|
20240213,120100,233638500,68000,68000,68000,68000,8
|
|
20240213,120000,233094500,68000,68000,68000,68000,9
|
|
20240213,115900,232482500,68000,68000,68000,68000,0
|
|
20240213,115800,232482500,68000,68000,68000,68000,8
|
|
20240213,115700,231938500,68000,68000,68000,68000,8
|
|
20240213,115600,231394500,68000,68000,68000,68000,0
|
|
20240213,115500,231394500,68000,68100,68100,68000,9
|
|
20240213,115400,230782400,68000,68000,68000,68000,9
|
|
20240213,115300,230170400,68000,68000,68000,68000,0
|
|
20240213,115200,230170400,68000,68000,68000,68000,8
|
|
20240213,115100,229626400,68000,68000,68000,68000,8
|
|
20240213,115000,229082400,68000,68000,68000,68000,0
|
|
20240213,114900,229082400,68000,68000,68000,68000,8
|
|
20240213,114800,228538400,68100,68000,68100,68000,10
|
|
20240213,114700,227858300,68100,68000,68100,68000,9
|
|
20240213,114600,227246200,68100,68100,68100,68100,5
|
|
20240213,114500,226905700,68000,68000,68000,68000,8
|
|
20240213,114400,226361700,68100,68000,68100,68000,9
|
|
20240213,114300,225749600,68000,68000,68000,68000,1
|
|
20240213,114200,225681600,68000,68100,68100,68000,9
|
|
20240213,114100,225069500,68000,68000,68000,68000,8
|
|
20240213,114000,224525500,68000,68000,68000,68000,0
|
|
20240213,113900,224525500,68000,68000,68000,68000,8
|
|
20240213,113800,223981500,68100,68000,68100,68000,9
|
|
20240213,113700,223369400,68000,68000,68000,68000,1
|
|
20240213,113600,223301400,68000,68100,68100,68000,9
|
|
20240213,113500,222689300,68000,68100,68100,68000,9
|
|
20240213,113400,222077200,68100,68100,68100,68100,1
|
|
20240213,113300,222009100,68000,68000,68000,68000,8
|
|
20240213,113200,221465100,68000,68000,68000,68000,9
|
|
20240213,113100,220853100,68000,68000,68000,68000,8
|
|
20240213,113000,220309100,68100,68100,68100,68100,1
|
|
20240213,112900,220241000,68000,68000,68000,68000,8
|
|
20240213,112800,219697000,68000,68000,68000,68000,8
|
|
20240213,112700,219153000,68100,68000,68100,68000,6
|
|
20240213,112600,218744900,68100,68100,68100,68100,7
|
|
20240213,112500,218268200,68100,68100,68100,68100,8
|
|
20240213,112400,217723400,68200,68200,68200,68200,0
|
|
20240213,112300,217723400,68200,68000,68200,68000,9
|
|
20240213,112200,217111200,68000,68100,68100,68000,9
|
|
20240213,112100,216499100,68000,68000,68000,68000,4
|
|
20240213,112000,216227100,67900,68000,68000,67900,9
|
|
20240213,111900,215615900,68000,68400,68400,68000,9
|
|
20240213,111800,215003500,68000,68000,68000,68000,8
|
|
20240213,111700,214459500,68300,68100,68300,68100,4
|
|
20240213,111600,214186700,68000,68000,68000,68000,17
|
|
20240213,111500,213030700,68000,68000,68000,68000,9
|
|
20240213,111400,212418700,68000,68000,68000,68000,0
|
|
20240213,111300,212418700,68000,68200,68200,68000,17
|
|
20240213,111200,211262500,68000,68000,68000,68000,8
|
|
20240213,111100,210718500,68000,68000,68000,68000,1
|
|
20240213,111000,210650500,68000,68000,68000,68000,8
|
|
20240213,110900,210106500,68000,68000,68000,68000,9
|
|
20240213,110800,209494500,68000,68000,68000,68000,0
|
|
20240213,110700,209494500,68000,68200,68200,68000,9
|
|
20240213,110600,208882300,68100,68000,68100,68000,9
|
|
20240213,110500,208270200,68000,68000,68000,68000,5
|
|
20240213,110400,207930200,68000,68000,68000,68000,9
|
|
20240213,110300,207318200,68000,68000,68000,68000,8
|
|
20240213,110200,206774200,68200,68000,68200,68000,31
|
|
20240213,110100,204666000,67900,67900,67900,67900,0
|
|
20240213,110000,204666000,67900,67900,67900,67900,8
|
|
20240213,105900,204122800,67900,67900,67900,67900,9
|
|
20240213,105800,203511700,68000,67800,68000,67800,10
|
|
20240213,105700,202832500,67900,67900,67900,67900,3
|
|
20240213,105600,202628800,67800,67800,67800,67800,8
|
|
20240213,105500,202086400,67800,67800,67800,67800,0
|
|
20240213,105400,202086400,67800,68000,68000,67800,9
|
|
20240213,105300,201476000,68000,67800,68000,67800,9
|
|
20240213,105200,200865600,67800,67800,67800,67800,1
|
|
20240213,105100,200797800,67800,67800,67800,67800,9
|
|
20240213,105000,200187600,67800,67800,67800,67800,8
|
|
20240213,104900,199645200,67800,67800,67800,67800,8
|
|
20240213,104800,199102800,68000,68000,68000,68000,1
|
|
20240213,104700,199034800,67800,67800,67800,67800,9
|
|
20240213,104600,198424600,67800,67800,67800,67800,8
|
|
20240213,104500,197882200,67900,67900,67900,67900,2
|
|
20240213,104400,197746400,68000,67800,68000,67800,9
|
|
20240213,104300,197136000,67800,67800,67800,67800,108
|
|
20240213,104200,189813600,67800,67800,67800,67800,0
|
|
20240213,104100,189813600,67800,67800,67800,67800,9
|
|
20240213,104000,189203400,67800,67800,67800,67800,23
|
|
20240213,103900,187644000,68000,68000,68000,68000,1
|
|
20240213,103800,187576000,67900,67900,67900,67900,91
|
|
20240213,103700,181397100,68000,68100,68100,68000,92
|
|
20240213,103600,175140800,68100,68100,68100,68100,107
|
|
20240213,103500,167854100,68100,68100,68100,68100,9
|
|
20240213,103400,167241200,68200,68100,68200,68100,9
|
|
20240213,103300,166628200,68100,68100,68100,68100,8
|
|
20240213,103200,166083400,68100,68100,68100,68100,0
|
|
20240213,103100,166083400,68100,68100,68100,68100,8
|
|
20240213,103000,165538600,68100,68100,68100,68100,9
|
|
20240213,102900,164925700,68200,68200,68200,68200,0
|
|
20240213,102800,164925700,68200,68200,68200,68200,6
|
|
20240213,102700,164516500,68500,68100,68500,68100,9
|
|
20240213,102600,163903200,68200,68200,68200,68200,5
|
|
20240213,102500,163562200,68200,68200,68200,68200,4
|
|
20240213,102400,163289400,68200,68100,68300,68100,79
|
|
20240213,102300,157895400,68100,68100,68100,68100,0
|
|
20240213,102200,157895400,68100,68200,68200,68100,54
|
|
20240213,102100,154213400,68200,68100,68200,68100,26
|
|
20240213,102000,152442000,68200,68100,68200,68100,10
|
|
20240213,101900,151760800,68100,68100,68100,68100,1
|
|
20240213,101800,151692700,68200,68100,68200,68100,37
|
|
20240213,101700,149172300,68100,68100,68100,68100,0
|
|
20240213,101600,149172300,68100,68100,68100,68100,0
|
|
20240213,101500,149172300,68100,68100,68100,68100,0
|
|
20240213,101400,149172300,68100,68100,68100,68100,276
|
|
20240213,101300,130376700,68000,68000,68100,68000,139
|
|
20240213,101200,120924500,68100,68100,68100,68100,82
|
|
20240213,101100,115340300,68200,68200,68200,68200,0
|
|
20240213,101000,115340300,68200,68200,68200,68200,1
|
|
20240213,100900,115272100,68100,68100,68100,68100,60
|
|
20240213,100800,111186100,68100,68100,68100,68100,0
|
|
20240213,100700,111186100,68100,68200,68200,68100,3
|
|
20240213,100600,110981600,68200,68200,68200,68200,0
|
|
20240213,100500,110981600,68200,68200,68200,68200,37
|
|
20240213,100400,108458200,68200,68200,68200,68200,2
|
|
20240213,100300,108321800,68200,68100,68200,68100,10
|
|
20240213,100200,107640000,68100,68100,68100,68100,5
|
|
20240213,100100,107299500,68300,68300,68300,68300,0
|
|
20240213,100000,107299500,68300,68100,68300,68100,2
|
|
20240213,095900,107163100,68100,68100,68100,68100,0
|
|
20240213,095800,107163100,68100,68100,68100,68100,0
|
|
20240213,095700,107163100,68100,68100,68100,68100,1
|
|
20240213,095600,107095000,68300,68300,68300,68300,0
|
|
20240213,095500,107095000,68300,68300,68300,68300,0
|
|
20240213,095400,107095000,68300,68300,68300,68300,1
|
|
20240213,095300,107026700,68100,68100,68100,68100,0
|
|
20240213,095200,107026700,68100,68100,68100,68100,0
|
|
20240213,095100,107026700,68100,68100,68100,68100,0
|
|
20240213,095000,107026700,68100,68100,68100,68100,0
|
|
20240213,094900,107026700,68100,68200,68200,68100,90
|
|
20240213,094800,100895300,68300,68300,68300,68300,0
|
|
20240213,094700,100895300,68300,68300,68300,68300,0
|
|
20240213,094600,100895300,68300,68300,68300,68300,6
|
|
20240213,094500,100485500,68200,68200,68200,68200,1
|
|
20240213,094400,100417300,68300,68300,68300,68300,0
|
|
20240213,094300,100417300,68300,68300,68300,68300,0
|
|
20240213,094200,100417300,68300,68300,68300,68300,2
|
|
20240213,094100,100280700,68100,68100,68100,68100,0
|
|
20240213,094000,100280700,68100,68100,68100,68100,0
|
|
20240213,093900,100280700,68100,68100,68100,68100,0
|
|
20240213,093800,100280700,68100,68100,68100,68100,0
|
|
20240213,093700,100280700,68100,68100,68100,68100,0
|
|
20240213,093600,100280700,68100,68100,68100,68100,0
|
|
20240213,093500,100280700,68100,68100,68100,68100,0
|
|
20240213,093400,100280700,68100,68100,68100,68100,5
|
|
20240213,093300,99940200,68200,68200,68200,68200,0
|
|
20240213,093200,99940200,68200,68200,68200,68200,0
|
|
20240213,093100,99940200,68200,68200,68200,68200,18
|
|
20240213,093000,98712600,68200,68200,68200,68200,11
|
|
20240213,092900,97962400,68200,68200,68200,68200,15
|
|
20240213,092800,96939400,68100,68100,68100,68100,17
|
|
20240213,092700,95781700,68300,68300,68300,68300,0
|
|
20240213,092600,95781700,68300,68200,68300,68200,15
|
|
20240213,092500,94758600,68300,68300,68300,68300,102
|
|
20240213,092400,87792000,68400,68600,68600,68400,411
|
|
20240213,092300,59631200,68900,68900,68900,68900,0
|
|
20240213,092200,59631200,68900,68900,68900,68900,0
|
|
20240213,092100,59631200,68900,68900,68900,68900,3
|
|
20240213,092000,59424500,68900,68900,68900,68900,25
|
|
20240213,091900,57702000,68900,68900,68900,68900,0
|
|
20240213,091800,57702000,68900,68900,68900,68900,0
|
|
20240213,091700,57702000,68900,68900,68900,68900,19
|
|
20240213,091600,56392900,68900,68700,68900,68700,305
|
|
20240213,091500,35404500,68600,68600,68600,68600,3
|
|
20240213,091400,35198700,68500,68500,68500,68500,3
|
|
20240213,091300,34993200,68500,68500,68500,68500,8
|
|
20240213,091200,34445200,68500,68500,68500,68500,2
|
|
20240213,091100,34308200,68500,68500,68500,68500,13
|
|
20240213,091000,33417700,68500,68500,68500,68500,1
|
|
20240213,090900,33349200,68100,68600,68600,68000,358
|
|
20240213,090800,8867600,68600,68600,68600,68600,0
|
|
20240213,090700,8867600,68600,68600,68600,68600,2
|
|
20240213,090600,8730400,68500,68500,68500,68500,2
|
|
20240213,090500,8593400,68600,68600,68600,68600,1
|
|
20240213,090400,8524800,68600,68600,68600,68600,7
|
|
20240213,090300,8044600,68500,68500,68500,68500,1
|
|
20240213,090200,7976100,68500,68500,68500,68500,1
|
|
20240213,090100,7907600,68500,68500,68500,68500,1
|
|
20240213,090000,7839100,68500,68800,68800,68500,114
|