650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,194700,155041000,68000,68000,68000,68000,40
|
|
20240214,194600,155041000,68000,68000,68000,68000,0
|
|
20240214,194500,155041000,68000,68000,68000,68000,0
|
|
20240214,194400,155041000,68000,68000,68000,68000,0
|
|
20240214,194300,155041000,68000,68000,68000,68000,0
|
|
20240214,194200,155041000,68000,68000,68000,68000,0
|
|
20240214,194100,155041000,68000,68000,68000,68000,0
|
|
20240214,194000,155041000,68000,68000,68000,68000,0
|
|
20240214,193900,155041000,68000,68000,68000,68000,0
|
|
20240214,193800,155041000,68000,68000,68000,68000,0
|
|
20240214,193700,155041000,68000,68000,68000,68000,0
|
|
20240214,193600,155041000,68000,68000,68000,68000,0
|
|
20240214,193500,155041000,68000,68000,68000,68000,0
|
|
20240214,193400,155041000,68000,68000,68000,68000,0
|
|
20240214,193300,155041000,68000,68000,68000,68000,0
|
|
20240214,193200,155041000,68000,68000,68000,68000,0
|
|
20240214,193100,155041000,68000,68000,68000,68000,0
|
|
20240214,193000,155041000,68000,68000,68000,68000,0
|
|
20240214,192900,155041000,68000,68000,68000,68000,0
|
|
20240214,192800,155041000,68000,68000,68000,68000,0
|
|
20240214,192700,155041000,68000,68000,68000,68000,0
|
|
20240214,192600,155041000,68000,68000,68000,68000,0
|
|
20240214,192500,155041000,68000,68000,68000,68000,0
|
|
20240214,192400,155041000,68000,68000,68000,68000,0
|
|
20240214,192300,155041000,68000,68000,68000,68000,0
|
|
20240214,192200,155041000,68000,68000,68000,68000,0
|
|
20240214,192100,155041000,68000,68000,68000,68000,0
|
|
20240214,192000,155041000,68000,68000,68000,68000,0
|
|
20240214,191900,155041000,68000,68000,68000,68000,0
|
|
20240214,191800,155041000,68000,68000,68000,68000,0
|
|
20240214,191700,155041000,68000,68000,68000,68000,40
|
|
20240214,191600,155041000,68000,68000,68000,68000,0
|
|
20240214,191500,155041000,68000,68000,68000,68000,0
|
|
20240214,191400,155041000,68000,68000,68000,68000,0
|
|
20240214,191300,155041000,68000,68000,68000,68000,0
|
|
20240214,191200,155041000,68000,68000,68000,68000,0
|
|
20240214,191100,155041000,68000,68000,68000,68000,0
|
|
20240214,191000,155041000,68000,68000,68000,68000,0
|
|
20240214,190900,155041000,68000,68000,68000,68000,0
|
|
20240214,190800,155041000,68000,68000,68000,68000,0
|
|
20240214,190700,155041000,68000,68000,68000,68000,0
|
|
20240214,190600,155041000,68000,68000,68000,68000,0
|
|
20240214,190500,155041000,68000,68000,68000,68000,0
|
|
20240214,190400,155041000,68000,68000,68000,68000,0
|
|
20240214,190300,155041000,68000,68000,68000,68000,0
|
|
20240214,190200,155041000,68000,68000,68000,68000,0
|
|
20240214,190100,155041000,68000,68000,68000,68000,0
|
|
20240214,190000,155041000,68000,68000,68000,68000,0
|
|
20240214,185900,155041000,68000,68000,68000,68000,0
|
|
20240214,185800,155041000,68000,68000,68000,68000,0
|
|
20240214,185700,155041000,68000,68000,68000,68000,0
|
|
20240214,185600,155041000,68000,68000,68000,68000,0
|
|
20240214,185500,155041000,68000,68000,68000,68000,0
|
|
20240214,185400,155041000,68000,68000,68000,68000,0
|
|
20240214,185300,155041000,68000,68000,68000,68000,0
|
|
20240214,185200,155041000,68000,68000,68000,68000,0
|
|
20240214,185100,155041000,68000,68000,68000,68000,0
|
|
20240214,185000,155041000,68000,68000,68000,68000,0
|
|
20240214,184900,155041000,68000,68000,68000,68000,0
|
|
20240214,184800,155041000,68000,68000,68000,68000,0
|
|
20240214,184700,155041000,68000,68000,68000,68000,40
|
|
20240214,184600,155041000,68000,68000,68000,68000,0
|
|
20240214,184500,155041000,68000,68000,68000,68000,0
|
|
20240214,184400,155041000,68000,68000,68000,68000,0
|
|
20240214,184300,155041000,68000,68000,68000,68000,0
|
|
20240214,184200,155041000,68000,68000,68000,68000,0
|
|
20240214,184100,155041000,68000,68000,68000,68000,0
|
|
20240214,184000,155041000,68000,68000,68000,68000,0
|
|
20240214,183900,155041000,68000,68000,68000,68000,0
|
|
20240214,183800,155041000,68000,68000,68000,68000,0
|
|
20240214,183700,155041000,68000,68000,68000,68000,0
|
|
20240214,183600,155041000,68000,68000,68000,68000,0
|
|
20240214,183500,155041000,68000,68000,68000,68000,0
|
|
20240214,183400,155041000,68000,68000,68000,68000,0
|
|
20240214,183300,155041000,68000,68000,68000,68000,0
|
|
20240214,183200,155041000,68000,68000,68000,68000,0
|
|
20240214,183100,155041000,68000,68000,68000,68000,0
|
|
20240214,183000,155041000,68000,68000,68000,68000,0
|
|
20240214,182900,155041000,68000,68000,68000,68000,0
|
|
20240214,182800,155041000,68000,68000,68000,68000,0
|
|
20240214,182700,155041000,68000,68000,68000,68000,0
|
|
20240214,182600,155041000,68000,68000,68000,68000,0
|
|
20240214,182500,155041000,68000,68000,68000,68000,0
|
|
20240214,182400,155041000,68000,68000,68000,68000,0
|
|
20240214,182300,155041000,68000,68000,68000,68000,0
|
|
20240214,182200,155041000,68000,68000,68000,68000,0
|
|
20240214,182100,155041000,68000,68000,68000,68000,0
|
|
20240214,182000,155041000,68000,68000,68000,68000,0
|
|
20240214,181900,155041000,68000,68000,68000,68000,0
|
|
20240214,181800,155041000,68000,68000,68000,68000,0
|
|
20240214,181700,155041000,68000,68000,68000,68000,40
|
|
20240214,181600,155041000,68000,68000,68000,68000,0
|
|
20240214,181500,155041000,68000,68000,68000,68000,0
|
|
20240214,181400,155041000,68000,68000,68000,68000,0
|
|
20240214,181300,155041000,68000,68000,68000,68000,0
|
|
20240214,181200,155041000,68000,68000,68000,68000,0
|
|
20240214,181100,155041000,68000,68000,68000,68000,0
|
|
20240214,181000,155041000,68000,68000,68000,68000,0
|
|
20240214,180900,155041000,68000,68000,68000,68000,0
|
|
20240214,180800,155041000,68000,68000,68000,68000,0
|
|
20240214,180700,155041000,68000,68000,68000,68000,0
|
|
20240214,180600,155041000,68000,68000,68000,68000,0
|
|
20240214,180500,155041000,68000,68000,68000,68000,0
|
|
20240214,180400,155041000,68000,68000,68000,68000,0
|
|
20240214,180300,155041000,68000,68000,68000,68000,0
|
|
20240214,180200,155041000,68000,68000,68000,68000,0
|
|
20240214,180100,155041000,68000,68000,68000,68000,0
|
|
20240214,180000,155041000,68000,68000,68000,68000,0
|
|
20240214,175900,155041000,68000,68000,68000,68000,0
|
|
20240214,175800,155041000,68000,68000,68000,68000,0
|
|
20240214,175700,155041000,68000,68000,68000,68000,0
|
|
20240214,175600,155041000,68000,68000,68000,68000,0
|
|
20240214,175500,155041000,68000,68000,68000,68000,0
|
|
20240214,175400,155041000,68000,68000,68000,68000,0
|
|
20240214,175300,155041000,68000,68000,68000,68000,0
|
|
20240214,175200,155041000,68000,68000,68000,68000,0
|
|
20240214,175100,155041000,68000,68000,68000,68000,0
|
|
20240214,175000,155041000,68000,68000,68000,68000,0
|
|
20240214,174900,155041000,68000,68000,68000,68000,0
|
|
20240214,174800,155041000,68000,68000,68000,68000,0
|
|
20240214,174700,155041000,68000,68000,68000,68000,40
|
|
20240214,174600,155041000,68000,68000,68000,68000,0
|
|
20240214,174500,155041000,68000,68000,68000,68000,0
|
|
20240214,174400,155041000,68000,68000,68000,68000,0
|
|
20240214,174300,155041000,68000,68000,68000,68000,0
|
|
20240214,174200,155041000,68000,68000,68000,68000,0
|
|
20240214,174100,155041000,68000,68000,68000,68000,0
|
|
20240214,174000,155041000,68000,68000,68000,68000,0
|
|
20240214,173900,155041000,68000,68000,68000,68000,0
|
|
20240214,173800,155041000,68000,68000,68000,68000,0
|
|
20240214,173700,155041000,68000,68000,68000,68000,0
|
|
20240214,173600,155041000,68000,68000,68000,68000,0
|
|
20240214,173500,155041000,68000,68000,68000,68000,0
|
|
20240214,173400,155041000,68000,68000,68000,68000,0
|
|
20240214,173300,155041000,68000,68000,68000,68000,0
|
|
20240214,173200,155041000,68000,68000,68000,68000,0
|
|
20240214,173100,155041000,68000,68000,68000,68000,0
|
|
20240214,173000,155041000,68000,68000,68000,68000,0
|
|
20240214,172900,155041000,68000,68000,68000,68000,0
|
|
20240214,172800,155041000,68000,68000,68000,68000,0
|
|
20240214,172700,155041000,68000,68000,68000,68000,0
|
|
20240214,172600,155041000,68000,68000,68000,68000,0
|
|
20240214,172500,155041000,68000,68000,68000,68000,0
|
|
20240214,172400,155041000,68000,68000,68000,68000,0
|
|
20240214,172300,155041000,68000,68000,68000,68000,0
|
|
20240214,172200,155041000,68000,68000,68000,68000,0
|
|
20240214,172100,155041000,68000,68000,68000,68000,0
|
|
20240214,172000,155041000,68000,68000,68000,68000,0
|
|
20240214,171900,155041000,68000,68000,68000,68000,0
|
|
20240214,171800,155041000,68000,68000,68000,68000,0
|
|
20240214,171700,155041000,68000,68000,68000,68000,40
|
|
20240214,171600,155041000,68000,68000,68000,68000,0
|
|
20240214,171500,155041000,68000,68000,68000,68000,0
|
|
20240214,171400,155041000,68000,68000,68000,68000,0
|
|
20240214,171300,155041000,68000,68000,68000,68000,0
|
|
20240214,171200,155041000,68000,68000,68000,68000,0
|
|
20240214,171100,155041000,68000,68000,68000,68000,0
|
|
20240214,171000,155041000,68000,68000,68000,68000,0
|
|
20240214,170900,155041000,68000,68000,68000,68000,0
|
|
20240214,170800,155041000,68000,68000,68000,68000,0
|
|
20240214,170700,155041000,68000,68000,68000,68000,0
|
|
20240214,170600,155041000,68000,68000,68000,68000,0
|
|
20240214,170500,155041000,68000,68000,68000,68000,0
|
|
20240214,170400,155041000,68000,68000,68000,68000,0
|
|
20240214,170300,155041000,68000,68000,68000,68000,0
|
|
20240214,170200,155041000,68000,68000,68000,68000,0
|
|
20240214,170100,155041000,68000,68000,68000,68000,0
|
|
20240214,170000,155041000,68000,68000,68000,68000,0
|
|
20240214,165900,155041000,68000,68000,68000,68000,0
|
|
20240214,165800,155041000,68000,68000,68000,68000,0
|
|
20240214,165700,155041000,68000,68000,68000,68000,0
|
|
20240214,165600,155041000,68000,68000,68000,68000,0
|
|
20240214,165500,155041000,68000,68000,68000,68000,0
|
|
20240214,165400,155041000,68000,68000,68000,68000,0
|
|
20240214,165300,155041000,68000,68000,68000,68000,0
|
|
20240214,165200,155041000,68000,68000,68000,68000,0
|
|
20240214,165100,155041000,68000,68000,68000,68000,0
|
|
20240214,165000,155041000,68000,68000,68000,68000,0
|
|
20240214,164900,155041000,68000,68000,68000,68000,0
|
|
20240214,164800,155041000,68000,68000,68000,68000,0
|
|
20240214,164700,155041000,68000,68000,68000,68000,40
|
|
20240214,164600,155041000,68000,68000,68000,68000,0
|
|
20240214,164500,155041000,68000,68000,68000,68000,0
|
|
20240214,164400,155041000,68000,68000,68000,68000,0
|
|
20240214,164300,155041000,68000,68000,68000,68000,0
|
|
20240214,164200,155041000,68000,68000,68000,68000,0
|
|
20240214,164100,155041000,68000,68000,68000,68000,0
|
|
20240214,164000,155041000,68000,68000,68000,68000,0
|
|
20240214,163900,155041000,68000,68000,68000,68000,0
|
|
20240214,163800,155041000,68000,68000,68000,68000,0
|
|
20240214,163700,155041000,68000,68000,68000,68000,0
|
|
20240214,163600,155041000,68000,68000,68000,68000,0
|
|
20240214,163500,155041000,68000,68000,68000,68000,0
|
|
20240214,163400,155041000,68000,68000,68000,68000,0
|
|
20240214,163300,155041000,68000,68000,68000,68000,0
|
|
20240214,163200,155041000,68000,68000,68000,68000,0
|
|
20240214,163100,155041000,68000,68000,68000,68000,0
|
|
20240214,163000,155041000,68000,68000,68000,68000,0
|
|
20240214,162900,155041000,68000,68000,68000,68000,0
|
|
20240214,162800,155041000,68000,68000,68000,68000,0
|
|
20240214,162700,155041000,68000,68000,68000,68000,0
|
|
20240214,162600,155041000,68000,68000,68000,68000,0
|
|
20240214,162500,155041000,68000,68000,68000,68000,0
|
|
20240214,162400,155041000,68000,68000,68000,68000,0
|
|
20240214,162300,155041000,68000,68000,68000,68000,0
|
|
20240214,162200,155041000,68000,68000,68000,68000,0
|
|
20240214,162100,155041000,68000,68000,68000,68000,0
|
|
20240214,162000,155041000,68000,68000,68000,68000,0
|
|
20240214,161900,155041000,68000,68000,68000,68000,0
|
|
20240214,161800,155041000,68000,68000,68000,68000,0
|
|
20240214,161700,155041000,68000,68000,68000,68000,40
|
|
20240214,161600,155041000,68000,68000,68000,68000,0
|
|
20240214,161500,155041000,68000,68000,68000,68000,0
|
|
20240214,161400,155041000,68000,68000,68000,68000,0
|
|
20240214,161300,155041000,68000,68000,68000,68000,0
|
|
20240214,161200,155041000,68000,68000,68000,68000,0
|
|
20240214,161100,155041000,68000,68000,68000,68000,0
|
|
20240214,161000,155041000,68000,68000,68000,68000,0
|
|
20240214,160900,155041000,68000,68000,68000,68000,0
|
|
20240214,160800,155041000,68000,68000,68000,68000,0
|
|
20240214,160700,155041000,68000,68000,68000,68000,0
|
|
20240214,160600,155041000,68000,68000,68000,68000,0
|
|
20240214,160500,155041000,68000,68000,68000,68000,0
|
|
20240214,160400,155041000,68000,68000,68000,68000,0
|
|
20240214,160300,155041000,68000,68000,68000,68000,0
|
|
20240214,160200,155041000,68000,68000,68000,68000,0
|
|
20240214,160100,155041000,68000,68000,68000,68000,0
|
|
20240214,160000,155041000,68000,68000,68000,68000,0
|
|
20240214,155900,155041000,68000,68000,68000,68000,0
|
|
20240214,155800,155041000,68000,68000,68000,68000,0
|
|
20240214,155700,155041000,68000,68000,68000,68000,0
|
|
20240214,155600,155041000,68000,68000,68000,68000,0
|
|
20240214,155500,155041000,68000,68000,68000,68000,0
|
|
20240214,155400,155041000,68000,68000,68000,68000,0
|
|
20240214,155300,155041000,68000,68000,68000,68000,0
|
|
20240214,155200,155041000,68000,68000,68000,68000,0
|
|
20240214,155100,155041000,68000,68000,68000,68000,0
|
|
20240214,155000,155041000,68000,68000,68000,68000,0
|
|
20240214,154900,155041000,68000,68000,68000,68000,0
|
|
20240214,154800,155041000,68000,68000,68000,68000,0
|
|
20240214,154700,155041000,68000,68000,68000,68000,40
|
|
20240214,154600,155041000,68000,68000,68000,68000,0
|
|
20240214,154500,155041000,68000,68000,68000,68000,0
|
|
20240214,154400,155041000,68000,68000,68000,68000,0
|
|
20240214,154300,155041000,68000,68000,68000,68000,0
|
|
20240214,154200,155041000,68000,68000,68000,68000,0
|
|
20240214,154100,155041000,68000,68000,68000,68000,0
|
|
20240214,154000,155041000,68000,68000,68000,68000,0
|
|
20240214,153900,155041000,68000,68000,68000,68000,0
|
|
20240214,153800,155041000,68000,68000,68000,68000,0
|
|
20240214,153700,155041000,68000,68000,68000,68000,0
|
|
20240214,153600,155041000,68000,68000,68000,68000,0
|
|
20240214,153500,155041000,68000,68000,68000,68000,0
|
|
20240214,153400,155041000,68000,68000,68000,68000,0
|
|
20240214,153300,155041000,68000,68000,68000,68000,0
|
|
20240214,153200,155041000,68000,68000,68000,68000,0
|
|
20240214,153100,155041000,68000,68000,68000,68000,0
|
|
20240214,153000,155041000,68000,68000,68000,68000,40
|
|
20240214,152900,152321000,67700,67700,67700,67700,0
|
|
20240214,152800,152321000,67700,67700,67700,67700,0
|
|
20240214,152700,152321000,67700,67700,67700,67700,0
|
|
20240214,152600,152321000,67700,67700,67700,67700,0
|
|
20240214,152500,152321000,67700,67700,67700,67700,0
|
|
20240214,152400,152321000,67700,67700,67700,67700,0
|
|
20240214,152300,152321000,67700,67700,67700,67700,0
|
|
20240214,152200,152321000,67700,67700,67700,67700,0
|
|
20240214,152100,152321000,67700,67700,67700,67700,0
|
|
20240214,152000,152321000,67700,67700,67700,67700,0
|
|
20240214,151900,152321000,67700,67700,67700,67700,13
|
|
20240214,151800,151440900,67700,67700,67700,67700,0
|
|
20240214,151700,151440900,67700,67700,67700,67700,0
|
|
20240214,151600,151440900,67700,67700,67700,67700,0
|
|
20240214,151500,151440900,67700,67700,67700,67700,0
|
|
20240214,151400,151440900,67700,67700,67700,67700,0
|
|
20240214,151300,151440900,67700,67700,67700,67700,1
|
|
20240214,151200,151373200,67600,67600,67600,67600,0
|
|
20240214,151100,151373200,67600,67600,67600,67600,0
|
|
20240214,151000,151373200,67600,67600,67600,67600,4
|
|
20240214,150900,151102800,67600,67600,67600,67600,0
|
|
20240214,150800,151102800,67600,67600,67600,67600,0
|
|
20240214,150700,151102800,67600,67600,67600,67600,0
|
|
20240214,150600,151102800,67600,67600,67600,67600,0
|
|
20240214,150500,151102800,67600,67600,67600,67600,0
|
|
20240214,150400,151102800,67600,67600,67600,67600,0
|
|
20240214,150300,151102800,67600,67600,67600,67600,0
|
|
20240214,150200,151102800,67600,67600,67600,67600,0
|
|
20240214,150100,151102800,67600,67600,67600,67600,0
|
|
20240214,150000,151102800,67600,67600,67600,67600,3
|
|
20240214,145900,150900000,67700,67700,67700,67700,0
|
|
20240214,145800,150900000,67700,67700,67700,67700,0
|
|
20240214,145700,150900000,67700,67700,67700,67700,1
|
|
20240214,145600,150832300,67700,67700,67700,67700,3
|
|
20240214,145500,150629200,67600,67600,67600,67600,1
|
|
20240214,145400,150561600,67600,67600,67600,67600,2
|
|
20240214,145300,150426400,67700,67700,67700,67700,0
|
|
20240214,145200,150426400,67700,67700,67700,67700,0
|
|
20240214,145100,150426400,67700,67700,67700,67700,0
|
|
20240214,145000,150426400,67700,67700,67700,67700,4
|
|
20240214,144900,150155600,67600,67600,67600,67600,0
|
|
20240214,144800,150155600,67600,67600,67600,67600,0
|
|
20240214,144700,150155600,67600,67600,67600,67600,0
|
|
20240214,144600,150155600,67600,67600,67600,67600,10
|
|
20240214,144500,149479600,67600,67600,67600,67600,1
|
|
20240214,144400,149412000,67800,67800,67800,67800,0
|
|
20240214,144300,149412000,67800,67800,67800,67800,0
|
|
20240214,144200,149412000,67800,67800,67800,67800,0
|
|
20240214,144100,149412000,67800,67700,67800,67700,2
|
|
20240214,144000,149276500,67800,67800,67800,67800,0
|
|
20240214,143900,149276500,67800,67800,67800,67800,1
|
|
20240214,143800,149208700,67600,67600,67600,67600,0
|
|
20240214,143700,149208700,67600,67600,67600,67600,0
|
|
20240214,143600,149208700,67600,67600,67600,67600,1
|
|
20240214,143500,149141100,67600,67600,67600,67600,0
|
|
20240214,143400,149141100,67600,67600,67600,67600,0
|
|
20240214,143300,149141100,67600,67600,67600,67600,0
|
|
20240214,143200,149141100,67600,67600,67600,67600,0
|
|
20240214,143100,149141100,67600,67600,67600,67600,2
|
|
20240214,143000,149005900,67800,67800,67800,67800,0
|
|
20240214,142900,149005900,67800,67800,67800,67800,1
|
|
20240214,142800,148938100,67800,67800,67800,67800,0
|
|
20240214,142700,148938100,67800,67800,67800,67800,39
|
|
20240214,142600,146293900,67800,67800,67800,67800,2
|
|
20240214,142500,146158300,67800,67800,67800,67800,0
|
|
20240214,142400,146158300,67800,67800,67800,67800,0
|
|
20240214,142300,146158300,67800,67800,67800,67800,1
|
|
20240214,142200,146090500,68000,68000,68000,68000,0
|
|
20240214,142100,146090500,68000,68000,68000,68000,0
|
|
20240214,142000,146090500,68000,68000,68000,68000,0
|
|
20240214,141900,146090500,68000,68000,68000,68000,0
|
|
20240214,141800,146090500,68000,67900,68000,67900,7
|
|
20240214,141700,145614600,67900,67900,67900,67900,0
|
|
20240214,141600,145614600,67900,67900,67900,67900,0
|
|
20240214,141500,145614600,67900,67900,67900,67900,0
|
|
20240214,141400,145614600,67900,67900,67900,67900,100
|
|
20240214,141300,138824600,67900,67900,67900,67900,66
|
|
20240214,141200,134343200,67800,67800,67800,67800,2
|
|
20240214,141100,134207600,67600,67600,67600,67600,0
|
|
20240214,141000,134207600,67600,67600,67600,67600,0
|
|
20240214,140900,134207600,67600,67600,67600,67600,0
|
|
20240214,140800,134207600,67600,67600,67600,67600,0
|
|
20240214,140700,134207600,67600,67600,67600,67600,0
|
|
20240214,140600,134207600,67600,67600,67600,67600,6
|
|
20240214,140500,133802000,67600,67600,67600,67600,28
|
|
20240214,140400,131909200,67600,67600,67600,67600,28
|
|
20240214,140300,130016400,67600,67800,67800,67600,28
|
|
20240214,140200,128121500,67900,67900,67900,67900,0
|
|
20240214,140100,128121500,67900,67900,67900,67900,0
|
|
20240214,140000,128121500,67900,67900,67900,67900,0
|
|
20240214,135900,128121500,67900,67900,67900,67900,1
|
|
20240214,135800,128053600,67800,67800,67800,67800,1
|
|
20240214,135700,127985800,67800,67800,67800,67800,0
|
|
20240214,135600,127985800,67800,67800,67800,67800,0
|
|
20240214,135500,127985800,67800,67800,67800,67800,0
|
|
20240214,135400,127985800,67800,67800,67800,67800,1
|
|
20240214,135300,127918000,67800,67800,67800,67800,1
|
|
20240214,135200,127850200,68000,68000,68000,68000,0
|
|
20240214,135100,127850200,68000,68000,68000,68000,0
|
|
20240214,135000,127850200,68000,68000,68000,68000,0
|
|
20240214,134900,127850200,68000,68000,68000,68000,0
|
|
20240214,134800,127850200,68000,68000,68000,68000,3
|
|
20240214,134700,127646200,68000,68000,68000,68000,0
|
|
20240214,134600,127646200,68000,68000,68000,68000,0
|
|
20240214,134500,127646200,68000,67900,68000,67900,12
|
|
20240214,134400,126831200,67800,67900,67900,67800,3
|
|
20240214,134300,126627600,67800,67800,67800,67800,0
|
|
20240214,134200,126627600,67800,67800,67800,67800,0
|
|
20240214,134100,126627600,67800,67800,67800,67800,4
|
|
20240214,134000,126356400,67800,67800,67800,67800,0
|
|
20240214,133900,126356400,67800,67800,67800,67800,2
|
|
20240214,133800,126220800,67800,67800,67800,67800,0
|
|
20240214,133700,126220800,67800,67800,67800,67800,0
|
|
20240214,133600,126220800,67800,67800,67800,67800,0
|
|
20240214,133500,126220800,67800,67800,67800,67800,0
|
|
20240214,133400,126220800,67800,67800,67800,67800,1
|
|
20240214,133300,126153000,67800,67800,67800,67800,0
|
|
20240214,133200,126153000,67800,67800,67800,67800,0
|
|
20240214,133100,126153000,67800,67800,67800,67800,0
|
|
20240214,133000,126153000,67800,67800,67800,67800,1
|
|
20240214,132900,126085200,67800,67800,67800,67800,0
|
|
20240214,132800,126085200,67800,67800,67800,67800,0
|
|
20240214,132700,126085200,67800,67800,67800,67800,0
|
|
20240214,132600,126085200,67800,67800,67800,67800,53
|
|
20240214,132500,122491800,67800,67800,67800,67800,1
|
|
20240214,132400,122424000,67900,67900,67900,67900,0
|
|
20240214,132300,122424000,67900,67900,67900,67900,0
|
|
20240214,132200,122424000,67900,67900,67900,67900,0
|
|
20240214,132100,122424000,67900,67900,67900,67900,0
|
|
20240214,132000,122424000,67900,67800,67900,67800,3
|
|
20240214,131900,122220400,67900,67900,67900,67900,0
|
|
20240214,131800,122220400,67900,67900,67900,67900,0
|
|
20240214,131700,122220400,67900,67900,67900,67900,0
|
|
20240214,131600,122220400,67900,67900,67900,67900,1
|
|
20240214,131500,122152500,67800,67800,67800,67800,1
|
|
20240214,131400,122084700,67900,67900,67900,67900,0
|
|
20240214,131300,122084700,67900,67900,67900,67900,2
|
|
20240214,131200,121948900,67900,67900,67900,67900,0
|
|
20240214,131100,121948900,67900,67900,67900,67900,0
|
|
20240214,131000,121948900,67900,67900,67900,67900,10
|
|
20240214,130900,121269900,67800,67800,67800,67800,0
|
|
20240214,130800,121269900,67800,67800,67800,67800,0
|
|
20240214,130700,121269900,67800,67800,67800,67800,0
|
|
20240214,130600,121269900,67800,67800,67800,67800,1
|
|
20240214,130500,121202100,67800,67800,67800,67800,0
|
|
20240214,130400,121202100,67800,67800,67800,67800,0
|
|
20240214,130300,121202100,67800,67800,67800,67800,0
|
|
20240214,130200,121202100,67800,67800,67800,67800,0
|
|
20240214,130100,121202100,67800,67800,67800,67800,1
|
|
20240214,130000,121134300,67900,67900,67900,67900,1
|
|
20240214,125900,121066400,67800,67800,67800,67800,1
|
|
20240214,125800,120998600,67800,67800,67800,67800,0
|
|
20240214,125700,120998600,67800,67800,67800,67800,0
|
|
20240214,125600,120998600,67800,67800,67800,67800,1
|
|
20240214,125500,120930800,67800,67800,67800,67800,1
|
|
20240214,125400,120863000,67800,67800,67800,67800,0
|
|
20240214,125300,120863000,67800,67800,67800,67800,0
|
|
20240214,125200,120863000,67800,67800,67800,67800,1
|
|
20240214,125100,120795200,67800,67800,67800,67800,2
|
|
20240214,125000,120659600,67800,67800,67800,67800,0
|
|
20240214,124900,120659600,67800,67800,67800,67800,0
|
|
20240214,124800,120659600,67800,67800,67800,67800,2
|
|
20240214,124700,120524000,67800,67800,67800,67800,2
|
|
20240214,124600,120388400,67800,67800,67800,67800,0
|
|
20240214,124500,120388400,67800,67800,67800,67800,0
|
|
20240214,124400,120388400,67800,67800,67800,67800,1
|
|
20240214,124300,120320600,67800,67800,67800,67800,0
|
|
20240214,124200,120320600,67800,67800,67800,67800,1
|
|
20240214,124100,120252800,67900,67900,67900,67900,0
|
|
20240214,124000,120252800,67900,67900,67900,67900,1
|
|
20240214,123900,120184900,67900,67900,67900,67900,0
|
|
20240214,123800,120184900,67900,67900,67900,67900,0
|
|
20240214,123700,120184900,67900,67900,67900,67900,0
|
|
20240214,123600,120184900,67900,67900,67900,67900,0
|
|
20240214,123500,120184900,67900,67900,67900,67900,97
|
|
20240214,123400,113598600,67900,67800,67900,67800,148
|
|
20240214,123300,103563900,67700,67700,67700,67700,43
|
|
20240214,123200,100652800,67700,67700,67700,67700,50
|
|
20240214,123100,97267800,67700,67700,67700,67700,0
|
|
20240214,123000,97267800,67700,67700,67700,67700,1
|
|
20240214,122900,97200100,67700,67700,67700,67700,10
|
|
20240214,122800,96523100,67700,67700,67700,67700,1
|
|
20240214,122700,96455400,67700,67700,67700,67700,2
|
|
20240214,122600,96320000,67700,67700,67700,67700,0
|
|
20240214,122500,96320000,67700,67700,67700,67700,0
|
|
20240214,122400,96320000,67700,67700,67700,67700,0
|
|
20240214,122300,96320000,67700,67700,67700,67700,4
|
|
20240214,122200,96049200,67700,67700,67700,67700,0
|
|
20240214,122100,96049200,67700,67700,67700,67700,0
|
|
20240214,122000,96049200,67700,67700,67700,67700,2
|
|
20240214,121900,95913800,67700,67700,67700,67700,0
|
|
20240214,121800,95913800,67700,67700,67700,67700,1
|
|
20240214,121700,95846100,67700,67700,67700,67700,1
|
|
20240214,121600,95778400,67800,67800,67800,67800,31
|
|
20240214,121500,93676600,67800,67800,67800,67800,0
|
|
20240214,121400,93676600,67800,67800,67800,67800,1
|
|
20240214,121300,93608800,67900,67900,67900,67900,0
|
|
20240214,121200,93608800,67900,67900,67900,67900,0
|
|
20240214,121100,93608800,67900,67900,67900,67900,0
|
|
20240214,121000,93608800,67900,67900,67900,67900,0
|
|
20240214,120900,93608800,67900,67800,67900,67800,2
|
|
20240214,120800,93473100,67800,67800,67800,67800,0
|
|
20240214,120700,93473100,67800,67800,67800,67800,0
|
|
20240214,120600,93473100,67800,67800,67800,67800,3
|
|
20240214,120500,93269700,67800,67800,67800,67800,1
|
|
20240214,120400,93201900,67900,67900,67900,67900,0
|
|
20240214,120300,93201900,67900,67900,67900,67900,0
|
|
20240214,120200,93201900,67900,67900,67900,67900,26
|
|
20240214,120100,91436500,67900,67900,67900,67900,0
|
|
20240214,120000,91436500,67900,67900,67900,67900,1
|
|
20240214,115900,91368600,67900,67900,67900,67900,32
|
|
20240214,115800,89195800,67900,67900,67900,67900,20
|
|
20240214,115700,87837800,68000,68000,68000,68000,2
|
|
20240214,115600,87701800,68000,68000,68000,68000,0
|
|
20240214,115500,87701800,68000,67900,68000,67900,3
|
|
20240214,115400,87498000,67900,67900,67900,67900,0
|
|
20240214,115300,87498000,67900,67900,67900,67900,0
|
|
20240214,115200,87498000,67900,67900,67900,67900,1
|
|
20240214,115100,87430100,67900,67900,67900,67900,0
|
|
20240214,115000,87430100,67900,67900,67900,67900,1
|
|
20240214,114900,87362200,67900,67900,67900,67900,0
|
|
20240214,114800,87362200,67900,67900,67900,67900,1
|
|
20240214,114700,87294300,67900,67900,67900,67900,0
|
|
20240214,114600,87294300,67900,67900,67900,67900,0
|
|
20240214,114500,87294300,67900,67900,67900,67900,2
|
|
20240214,114400,87158500,67900,67900,67900,67900,0
|
|
20240214,114300,87158500,67900,67900,67900,67900,0
|
|
20240214,114200,87158500,67900,67900,67900,67900,0
|
|
20240214,114100,87158500,67900,67900,67900,67900,1
|
|
20240214,114000,87090600,67900,67900,67900,67900,1
|
|
20240214,113900,87022700,67900,67900,67900,67900,0
|
|
20240214,113800,87022700,67900,67900,67900,67900,1
|
|
20240214,113700,86954800,67900,67900,67900,67900,0
|
|
20240214,113600,86954800,67900,68000,68000,67900,3
|
|
20240214,113500,86750900,67900,67900,67900,67900,0
|
|
20240214,113400,86750900,67900,67900,67900,67900,1
|
|
20240214,113300,86683000,67900,67900,67900,67900,0
|
|
20240214,113200,86683000,67900,67900,67900,67900,0
|
|
20240214,113100,86683000,67900,67900,67900,67900,18
|
|
20240214,113000,85460800,67900,67900,67900,67900,3
|
|
20240214,112900,85257100,67800,67800,67800,67800,0
|
|
20240214,112800,85257100,67800,67800,67800,67800,0
|
|
20240214,112700,85257100,67800,67800,67800,67800,1
|
|
20240214,112600,85189300,67800,67800,67800,67800,1
|
|
20240214,112500,85121500,67800,67800,67800,67800,0
|
|
20240214,112400,85121500,67800,67800,67800,67800,8
|
|
20240214,112300,84579100,67800,67800,67800,67800,1
|
|
20240214,112200,84511300,67900,67900,67900,67900,0
|
|
20240214,112100,84511300,67900,67900,67900,67900,0
|
|
20240214,112000,84511300,67900,67900,67900,67900,0
|
|
20240214,111900,84511300,67900,67900,67900,67900,19
|
|
20240214,111800,83221200,67900,67900,67900,67900,1
|
|
20240214,111700,83153300,67800,67800,67800,67800,1
|
|
20240214,111600,83085500,67800,67800,67800,67800,0
|
|
20240214,111500,83085500,67800,67800,67800,67800,0
|
|
20240214,111400,83085500,67800,67800,67800,67800,0
|
|
20240214,111300,83085500,67800,67800,67800,67800,0
|
|
20240214,111200,83085500,67800,67800,67800,67800,0
|
|
20240214,111100,83085500,67800,67800,67800,67800,0
|
|
20240214,111000,83085500,67800,67800,67800,67800,0
|
|
20240214,110900,83085500,67800,67800,67800,67800,1
|
|
20240214,110800,83017700,67800,67800,67800,67800,0
|
|
20240214,110700,83017700,67800,67800,67800,67800,0
|
|
20240214,110600,83017700,67800,67800,67800,67800,0
|
|
20240214,110500,83017700,67800,67800,67800,67800,0
|
|
20240214,110400,83017700,67800,67800,67800,67800,0
|
|
20240214,110300,83017700,67800,67800,67800,67800,2
|
|
20240214,110200,82882100,68000,68000,68000,68000,0
|
|
20240214,110100,82882100,68000,68000,68000,68000,0
|
|
20240214,110000,82882100,68000,67900,68000,67900,2
|
|
20240214,105900,82746200,67900,67900,67900,67900,1
|
|
20240214,105800,82678300,67800,67800,67800,67800,1
|
|
20240214,105700,82610500,67900,68000,68000,67900,3
|
|
20240214,105600,82406600,68000,68000,68000,68000,0
|
|
20240214,105500,82406600,68000,68000,68000,68000,35
|
|
20240214,105400,80026600,68100,68100,68100,68100,0
|
|
20240214,105300,80026600,68100,68100,68100,68100,2
|
|
20240214,105200,79890400,68000,68000,68000,68000,10
|
|
20240214,105100,79210400,68000,68000,68000,68000,0
|
|
20240214,105000,79210400,68000,68000,68000,68000,10
|
|
20240214,104900,78530400,68100,68100,68100,68100,1
|
|
20240214,104800,78462300,68000,68000,68000,68000,1
|
|
20240214,104700,78394300,68100,68100,68100,68100,29
|
|
20240214,104600,76419400,68100,68100,68100,68100,112
|
|
20240214,104500,68792200,68100,68100,68100,68100,0
|
|
20240214,104400,68792200,68100,68100,68100,68100,1
|
|
20240214,104300,68724100,68200,68200,68200,68200,1
|
|
20240214,104200,68655900,68200,68200,68200,68200,0
|
|
20240214,104100,68655900,68200,68200,68200,68200,1
|
|
20240214,104000,68587700,68200,68200,68200,68200,2
|
|
20240214,103900,68451300,68100,68200,68200,68100,47
|
|
20240214,103800,65250400,68100,68100,68200,68100,151
|
|
20240214,103700,54965800,68100,68100,68100,68100,0
|
|
20240214,103600,54965800,68100,68100,68100,68100,0
|
|
20240214,103500,54965800,68100,68100,68100,68100,1
|
|
20240214,103400,54897700,68000,68000,68000,68000,1
|
|
20240214,103300,54829700,68000,68000,68000,68000,0
|
|
20240214,103200,54829700,68000,68000,68000,68000,0
|
|
20240214,103100,54829700,68000,68000,68000,68000,1
|
|
20240214,103000,54761700,68000,68000,68000,68000,0
|
|
20240214,102900,54761700,68000,68000,68000,68000,1
|
|
20240214,102800,54693700,68000,68000,68000,68000,1
|
|
20240214,102700,54625700,68000,68000,68000,68000,0
|
|
20240214,102600,54625700,68000,68000,68000,68000,3
|
|
20240214,102500,54421700,68000,68000,68100,68000,4
|
|
20240214,102400,54149500,68000,68000,68000,68000,0
|
|
20240214,102300,54149500,68000,68000,68000,68000,0
|
|
20240214,102200,54149500,68000,68000,68000,68000,0
|
|
20240214,102100,54149500,68000,68000,68000,68000,0
|
|
20240214,102000,54149500,68000,67900,68000,67900,112
|
|
20240214,101900,46533600,67900,67900,67900,67900,0
|
|
20240214,101800,46533600,67900,67900,67900,67900,0
|
|
20240214,101700,46533600,67900,67900,67900,67900,0
|
|
20240214,101600,46533600,67900,67900,67900,67900,0
|
|
20240214,101500,46533600,67900,67800,67900,67800,54
|
|
20240214,101400,42872100,68000,68000,68000,68000,0
|
|
20240214,101300,42872100,68000,67800,68000,67800,10
|
|
20240214,101200,42193900,67800,67800,67800,67800,0
|
|
20240214,101100,42193900,67800,67800,67800,67800,1
|
|
20240214,101000,42126100,67900,67900,67900,67900,7
|
|
20240214,100900,41650800,67900,67900,67900,67900,0
|
|
20240214,100800,41650800,67900,67900,67900,67900,0
|
|
20240214,100700,41650800,67900,67900,67900,67900,0
|
|
20240214,100600,41650800,67900,67800,67900,67800,5
|
|
20240214,100500,41311500,67800,67900,67900,67800,15
|
|
20240214,100400,40293100,67900,67900,67900,67900,1
|
|
20240214,100300,40225200,67900,67900,67900,67900,0
|
|
20240214,100200,40225200,67900,67900,67900,67900,0
|
|
20240214,100100,40225200,67900,67800,67900,67800,16
|
|
20240214,100000,39138900,67900,67900,67900,67900,1
|
|
20240214,095900,39071000,67800,67800,67800,67800,24
|
|
20240214,095800,37443800,67900,67900,67900,67900,0
|
|
20240214,095700,37443800,67900,67900,67900,67900,0
|
|
20240214,095600,37443800,67900,67900,67900,67900,4
|
|
20240214,095500,37172200,68000,68000,68000,68000,3
|
|
20240214,095400,36968200,67800,67800,67800,67800,0
|
|
20240214,095300,36968200,67800,67800,67800,67800,0
|
|
20240214,095200,36968200,67800,67700,67800,67700,2
|
|
20240214,095100,36832700,67700,67800,67800,67700,15
|
|
20240214,095000,35815800,67800,67800,67800,67800,0
|
|
20240214,094900,35815800,67800,67800,67800,67800,0
|
|
20240214,094800,35815800,67800,67800,67800,67800,0
|
|
20240214,094700,35815800,67800,67700,67800,67700,3
|
|
20240214,094600,35612600,67800,67800,67800,67800,0
|
|
20240214,094500,35612600,67800,67800,67800,67800,11
|
|
20240214,094400,34866800,67900,68000,68000,67900,11
|
|
20240214,094300,34119200,67900,67900,67900,67900,55
|
|
20240214,094200,30384700,67900,67900,67900,67900,0
|
|
20240214,094100,30384700,67900,67900,67900,67900,0
|
|
20240214,094000,30384700,67900,67900,67900,67900,2
|
|
20240214,093900,30248900,67800,67800,67800,67800,6
|
|
20240214,093800,29842100,67800,67800,67800,67800,0
|
|
20240214,093700,29842100,67800,67800,67800,67800,0
|
|
20240214,093600,29842100,67800,67800,67800,67800,8
|
|
20240214,093500,29299700,67800,67900,67900,67800,3
|
|
20240214,093400,29096200,67800,67800,67800,67800,1
|
|
20240214,093300,29028400,67600,67700,67700,67600,8
|
|
20240214,093200,28487400,67800,67800,67800,67800,3
|
|
20240214,093100,28284000,67800,67600,67800,67600,128
|
|
20240214,093000,19630400,67600,67600,67600,67500,27
|
|
20240214,092900,17805600,67500,67500,67500,67500,0
|
|
20240214,092800,17805600,67500,67500,67500,67500,0
|
|
20240214,092700,17805600,67500,67500,67500,67500,16
|
|
20240214,092600,16725600,67500,67500,67500,67500,1
|
|
20240214,092500,16658100,67300,67300,67300,67300,0
|
|
20240214,092400,16658100,67300,67300,67300,67300,0
|
|
20240214,092300,16658100,67300,67300,67300,67300,1
|
|
20240214,092200,16590800,67300,67300,67300,67300,1
|
|
20240214,092100,16523500,67300,67300,67300,67300,63
|
|
20240214,092000,12283600,67400,67500,67500,67400,60
|
|
20240214,091900,8239000,67500,67500,67500,67500,0
|
|
20240214,091800,8239000,67500,67500,67500,67500,0
|
|
20240214,091700,8239000,67500,67500,67500,67500,0
|
|
20240214,091600,8239000,67500,67500,67500,67500,0
|
|
20240214,091500,8239000,67500,67500,67500,67500,10
|
|
20240214,091400,7564000,67500,67500,67500,67500,0
|
|
20240214,091300,7564000,67500,67400,67500,67400,3
|
|
20240214,091200,7361700,67400,67400,67400,67400,1
|
|
20240214,091100,7294300,67600,67600,67600,67600,1
|
|
20240214,091000,7226700,67600,67600,67600,67600,5
|
|
20240214,090900,6888700,67700,67700,67700,67700,1
|
|
20240214,090800,6821000,67400,67400,67400,67400,0
|
|
20240214,090700,6821000,67400,67400,67400,67400,0
|
|
20240214,090600,6821000,67400,67400,67400,67400,0
|
|
20240214,090500,6821000,67400,67500,67500,67400,50
|
|
20240214,090400,3450700,67400,67500,67500,67400,6
|
|
20240214,090300,3045800,67600,67600,67600,67600,0
|
|
20240214,090200,3045800,67600,67600,67600,67600,0
|
|
20240214,090100,3045800,67600,67600,67600,67600,0
|
|
20240214,090000,3045800,67600,67700,67700,67600,45
|