650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194700,197252700,67100,67100,67100,67100,115
|
|
20240216,194600,197252700,67100,67100,67100,67100,0
|
|
20240216,194500,197252700,67100,67100,67100,67100,0
|
|
20240216,194400,197252700,67100,67100,67100,67100,0
|
|
20240216,194300,197252700,67100,67100,67100,67100,0
|
|
20240216,194200,197252700,67100,67100,67100,67100,0
|
|
20240216,194100,197252700,67100,67100,67100,67100,0
|
|
20240216,194000,197252700,67100,67100,67100,67100,0
|
|
20240216,193900,197252700,67100,67100,67100,67100,0
|
|
20240216,193800,197252700,67100,67100,67100,67100,0
|
|
20240216,193700,197252700,67100,67100,67100,67100,0
|
|
20240216,193600,197252700,67100,67100,67100,67100,0
|
|
20240216,193500,197252700,67100,67100,67100,67100,0
|
|
20240216,193400,197252700,67100,67100,67100,67100,0
|
|
20240216,193300,197252700,67100,67100,67100,67100,0
|
|
20240216,193200,197252700,67100,67100,67100,67100,0
|
|
20240216,193100,197252700,67100,67100,67100,67100,0
|
|
20240216,193000,197252700,67100,67100,67100,67100,0
|
|
20240216,192900,197252700,67100,67100,67100,67100,0
|
|
20240216,192800,197252700,67100,67100,67100,67100,0
|
|
20240216,192700,197252700,67100,67100,67100,67100,0
|
|
20240216,192600,197252700,67100,67100,67100,67100,0
|
|
20240216,192500,197252700,67100,67100,67100,67100,0
|
|
20240216,192400,197252700,67100,67100,67100,67100,0
|
|
20240216,192300,197252700,67100,67100,67100,67100,0
|
|
20240216,192200,197252700,67100,67100,67100,67100,0
|
|
20240216,192100,197252700,67100,67100,67100,67100,0
|
|
20240216,192000,197252700,67100,67100,67100,67100,0
|
|
20240216,191900,197252700,67100,67100,67100,67100,0
|
|
20240216,191800,197252700,67100,67100,67100,67100,0
|
|
20240216,191700,197252700,67100,67100,67100,67100,115
|
|
20240216,191600,197252700,67100,67100,67100,67100,0
|
|
20240216,191500,197252700,67100,67100,67100,67100,0
|
|
20240216,191400,197252700,67100,67100,67100,67100,0
|
|
20240216,191300,197252700,67100,67100,67100,67100,0
|
|
20240216,191200,197252700,67100,67100,67100,67100,0
|
|
20240216,191100,197252700,67100,67100,67100,67100,0
|
|
20240216,191000,197252700,67100,67100,67100,67100,0
|
|
20240216,190900,197252700,67100,67100,67100,67100,0
|
|
20240216,190800,197252700,67100,67100,67100,67100,0
|
|
20240216,190700,197252700,67100,67100,67100,67100,0
|
|
20240216,190600,197252700,67100,67100,67100,67100,0
|
|
20240216,190500,197252700,67100,67100,67100,67100,0
|
|
20240216,190400,197252700,67100,67100,67100,67100,0
|
|
20240216,190300,197252700,67100,67100,67100,67100,0
|
|
20240216,190200,197252700,67100,67100,67100,67100,0
|
|
20240216,190100,197252700,67100,67100,67100,67100,0
|
|
20240216,190000,197252700,67100,67100,67100,67100,0
|
|
20240216,185900,197252700,67100,67100,67100,67100,0
|
|
20240216,185800,197252700,67100,67100,67100,67100,0
|
|
20240216,185700,197252700,67100,67100,67100,67100,0
|
|
20240216,185600,197252700,67100,67100,67100,67100,0
|
|
20240216,185500,197252700,67100,67100,67100,67100,0
|
|
20240216,185400,197252700,67100,67100,67100,67100,0
|
|
20240216,185300,197252700,67100,67100,67100,67100,0
|
|
20240216,185200,197252700,67100,67100,67100,67100,0
|
|
20240216,185100,197252700,67100,67100,67100,67100,0
|
|
20240216,185000,197252700,67100,67100,67100,67100,0
|
|
20240216,184900,197252700,67100,67100,67100,67100,0
|
|
20240216,184800,197252700,67100,67100,67100,67100,0
|
|
20240216,184700,197252700,67100,67100,67100,67100,115
|
|
20240216,184600,197252700,67100,67100,67100,67100,0
|
|
20240216,184500,197252700,67100,67100,67100,67100,0
|
|
20240216,184400,197252700,67100,67100,67100,67100,0
|
|
20240216,184300,197252700,67100,67100,67100,67100,0
|
|
20240216,184200,197252700,67100,67100,67100,67100,0
|
|
20240216,184100,197252700,67100,67100,67100,67100,0
|
|
20240216,184000,197252700,67100,67100,67100,67100,0
|
|
20240216,183900,197252700,67100,67100,67100,67100,0
|
|
20240216,183800,197252700,67100,67100,67100,67100,0
|
|
20240216,183700,197252700,67100,67100,67100,67100,0
|
|
20240216,183600,197252700,67100,67100,67100,67100,0
|
|
20240216,183500,197252700,67100,67100,67100,67100,0
|
|
20240216,183400,197252700,67100,67100,67100,67100,0
|
|
20240216,183300,197252700,67100,67100,67100,67100,0
|
|
20240216,183200,197252700,67100,67100,67100,67100,0
|
|
20240216,183100,197252700,67100,67100,67100,67100,0
|
|
20240216,183000,197252700,67100,67100,67100,67100,0
|
|
20240216,182900,197252700,67100,67100,67100,67100,0
|
|
20240216,182800,197252700,67100,67100,67100,67100,0
|
|
20240216,182700,197252700,67100,67100,67100,67100,0
|
|
20240216,182600,197252700,67100,67100,67100,67100,0
|
|
20240216,182500,197252700,67100,67100,67100,67100,0
|
|
20240216,182400,197252700,67100,67100,67100,67100,0
|
|
20240216,182300,197252700,67100,67100,67100,67100,0
|
|
20240216,182200,197252700,67100,67100,67100,67100,0
|
|
20240216,182100,197252700,67100,67100,67100,67100,0
|
|
20240216,182000,197252700,67100,67100,67100,67100,0
|
|
20240216,181900,197252700,67100,67100,67100,67100,0
|
|
20240216,181800,197252700,67100,67100,67100,67100,0
|
|
20240216,181700,197252700,67100,67100,67100,67100,115
|
|
20240216,181600,197252700,67100,67100,67100,67100,0
|
|
20240216,181500,197252700,67100,67100,67100,67100,0
|
|
20240216,181400,197252700,67100,67100,67100,67100,0
|
|
20240216,181300,197252700,67100,67100,67100,67100,0
|
|
20240216,181200,197252700,67100,67100,67100,67100,0
|
|
20240216,181100,197252700,67100,67100,67100,67100,0
|
|
20240216,181000,197252700,67100,67100,67100,67100,0
|
|
20240216,180900,197252700,67100,67100,67100,67100,0
|
|
20240216,180800,197252700,67100,67100,67100,67100,0
|
|
20240216,180700,197252700,67100,67100,67100,67100,0
|
|
20240216,180600,197252700,67100,67100,67100,67100,0
|
|
20240216,180500,197252700,67100,67100,67100,67100,0
|
|
20240216,180400,197252700,67100,67100,67100,67100,0
|
|
20240216,180300,197252700,67100,67100,67100,67100,0
|
|
20240216,180200,197252700,67100,67100,67100,67100,0
|
|
20240216,180100,197252700,67100,67100,67100,67100,0
|
|
20240216,180000,197252700,67100,67100,67100,67100,0
|
|
20240216,175900,197252700,67100,67100,67100,67100,0
|
|
20240216,175800,197252700,67100,67100,67100,67100,0
|
|
20240216,175700,197252700,67100,67100,67100,67100,0
|
|
20240216,175600,197252700,67100,67100,67100,67100,0
|
|
20240216,175500,197252700,67100,67100,67100,67100,0
|
|
20240216,175400,197252700,67100,67100,67100,67100,0
|
|
20240216,175300,197252700,67100,67100,67100,67100,0
|
|
20240216,175200,197252700,67100,67100,67100,67100,0
|
|
20240216,175100,197252700,67100,67100,67100,67100,0
|
|
20240216,175000,197252700,67100,67100,67100,67100,0
|
|
20240216,174900,197252700,67100,67100,67100,67100,0
|
|
20240216,174800,197252700,67100,67100,67100,67100,0
|
|
20240216,174700,197252700,67100,67100,67100,67100,115
|
|
20240216,174600,197252700,67100,67100,67100,67100,0
|
|
20240216,174500,197252700,67100,67100,67100,67100,0
|
|
20240216,174400,197252700,67100,67100,67100,67100,0
|
|
20240216,174300,197252700,67100,67100,67100,67100,0
|
|
20240216,174200,197252700,67100,67100,67100,67100,0
|
|
20240216,174100,197252700,67100,67100,67100,67100,0
|
|
20240216,174000,197252700,67100,67100,67100,67100,0
|
|
20240216,173900,197252700,67100,67100,67100,67100,0
|
|
20240216,173800,197252700,67100,67100,67100,67100,0
|
|
20240216,173700,197252700,67100,67100,67100,67100,0
|
|
20240216,173600,197252700,67100,67100,67100,67100,0
|
|
20240216,173500,197252700,67100,67100,67100,67100,0
|
|
20240216,173400,197252700,67100,67100,67100,67100,0
|
|
20240216,173300,197252700,67100,67100,67100,67100,0
|
|
20240216,173200,197252700,67100,67100,67100,67100,0
|
|
20240216,173100,197252700,67100,67100,67100,67100,0
|
|
20240216,173000,197252700,67100,67100,67100,67100,0
|
|
20240216,172900,197252700,67100,67100,67100,67100,0
|
|
20240216,172800,197252700,67100,67100,67100,67100,0
|
|
20240216,172700,197252700,67100,67100,67100,67100,0
|
|
20240216,172600,197252700,67100,67100,67100,67100,0
|
|
20240216,172500,197252700,67100,67100,67100,67100,0
|
|
20240216,172400,197252700,67100,67100,67100,67100,0
|
|
20240216,172300,197252700,67100,67100,67100,67100,0
|
|
20240216,172200,197252700,67100,67100,67100,67100,0
|
|
20240216,172100,197252700,67100,67100,67100,67100,0
|
|
20240216,172000,197252700,67100,67100,67100,67100,0
|
|
20240216,171900,197252700,67100,67100,67100,67100,0
|
|
20240216,171800,197252700,67100,67100,67100,67100,0
|
|
20240216,171700,197252700,67100,67100,67100,67100,115
|
|
20240216,171600,197252700,67100,67100,67100,67100,0
|
|
20240216,171500,197252700,67100,67100,67100,67100,0
|
|
20240216,171400,197252700,67100,67100,67100,67100,0
|
|
20240216,171300,197252700,67100,67100,67100,67100,0
|
|
20240216,171200,197252700,67100,67100,67100,67100,0
|
|
20240216,171100,197252700,67100,67100,67100,67100,0
|
|
20240216,171000,197252700,67100,67100,67100,67100,0
|
|
20240216,170900,197252700,67100,67100,67100,67100,0
|
|
20240216,170800,197252700,67100,67100,67100,67100,0
|
|
20240216,170700,197252700,67100,67100,67100,67100,0
|
|
20240216,170600,197252700,67100,67100,67100,67100,0
|
|
20240216,170500,197252700,67100,67100,67100,67100,0
|
|
20240216,170400,197252700,67100,67100,67100,67100,0
|
|
20240216,170300,197252700,67100,67100,67100,67100,0
|
|
20240216,170200,197252700,67100,67100,67100,67100,0
|
|
20240216,170100,197252700,67100,67100,67100,67100,0
|
|
20240216,170000,197252700,67100,67100,67100,67100,0
|
|
20240216,165900,197252700,67100,67100,67100,67100,0
|
|
20240216,165800,197252700,67100,67100,67100,67100,0
|
|
20240216,165700,197252700,67100,67100,67100,67100,0
|
|
20240216,165600,197252700,67100,67100,67100,67100,0
|
|
20240216,165500,197252700,67100,67100,67100,67100,0
|
|
20240216,165400,197252700,67100,67100,67100,67100,0
|
|
20240216,165300,197252700,67100,67100,67100,67100,0
|
|
20240216,165200,197252700,67100,67100,67100,67100,0
|
|
20240216,165100,197252700,67100,67100,67100,67100,0
|
|
20240216,165000,197252700,67100,67100,67100,67100,0
|
|
20240216,164900,197252700,67100,67100,67100,67100,0
|
|
20240216,164800,197252700,67100,67100,67100,67100,0
|
|
20240216,164700,197252700,67100,67100,67100,67100,115
|
|
20240216,164600,197252700,67100,67100,67100,67100,0
|
|
20240216,164500,197252700,67100,67100,67100,67100,0
|
|
20240216,164400,197252700,67100,67100,67100,67100,0
|
|
20240216,164300,197252700,67100,67100,67100,67100,0
|
|
20240216,164200,197252700,67100,67100,67100,67100,0
|
|
20240216,164100,197252700,67100,67100,67100,67100,0
|
|
20240216,164000,197252700,67100,67100,67100,67100,0
|
|
20240216,163900,197252700,67100,67100,67100,67100,0
|
|
20240216,163800,197252700,67100,67100,67100,67100,0
|
|
20240216,163700,197252700,67100,67100,67100,67100,0
|
|
20240216,163600,197252700,67100,67100,67100,67100,0
|
|
20240216,163500,197252700,67100,67100,67100,67100,0
|
|
20240216,163400,197252700,67100,67100,67100,67100,0
|
|
20240216,163300,197252700,67100,67100,67100,67100,0
|
|
20240216,163200,197252700,67100,67100,67100,67100,0
|
|
20240216,163100,197252700,67100,67100,67100,67100,0
|
|
20240216,163000,197252700,67100,67100,67100,67100,0
|
|
20240216,162900,197252700,67100,67100,67100,67100,0
|
|
20240216,162800,197252700,67100,67100,67100,67100,0
|
|
20240216,162700,197252700,67100,67100,67100,67100,0
|
|
20240216,162600,197252700,67100,67100,67100,67100,0
|
|
20240216,162500,197252700,67100,67100,67100,67100,0
|
|
20240216,162400,197252700,67100,67100,67100,67100,0
|
|
20240216,162300,197252700,67100,67100,67100,67100,0
|
|
20240216,162200,197252700,67100,67100,67100,67100,0
|
|
20240216,162100,197252700,67100,67100,67100,67100,0
|
|
20240216,162000,197252700,67100,67100,67100,67100,0
|
|
20240216,161900,197252700,67100,67100,67100,67100,0
|
|
20240216,161800,197252700,67100,67100,67100,67100,0
|
|
20240216,161700,197252700,67100,67100,67100,67100,115
|
|
20240216,161600,197252700,67100,67100,67100,67100,0
|
|
20240216,161500,197252700,67100,67100,67100,67100,0
|
|
20240216,161400,197252700,67100,67100,67100,67100,0
|
|
20240216,161300,197252700,67100,67100,67100,67100,0
|
|
20240216,161200,197252700,67100,67100,67100,67100,0
|
|
20240216,161100,197252700,67100,67100,67100,67100,0
|
|
20240216,161000,197252700,67100,67100,67100,67100,0
|
|
20240216,160900,197252700,67100,67100,67100,67100,0
|
|
20240216,160800,197252700,67100,67100,67100,67100,0
|
|
20240216,160700,197252700,67100,67100,67100,67100,0
|
|
20240216,160600,197252700,67100,67100,67100,67100,0
|
|
20240216,160500,197252700,67100,67100,67100,67100,0
|
|
20240216,160400,197252700,67100,67100,67100,67100,0
|
|
20240216,160300,197252700,67100,67100,67100,67100,0
|
|
20240216,160200,197252700,67100,67100,67100,67100,0
|
|
20240216,160100,197252700,67100,67100,67100,67100,0
|
|
20240216,160000,197252700,67100,67100,67100,67100,0
|
|
20240216,155900,197252700,67100,67100,67100,67100,0
|
|
20240216,155800,197252700,67100,67100,67100,67100,0
|
|
20240216,155700,197252700,67100,67100,67100,67100,0
|
|
20240216,155600,197252700,67100,67100,67100,67100,0
|
|
20240216,155500,197252700,67100,67100,67100,67100,0
|
|
20240216,155400,197252700,67100,67100,67100,67100,0
|
|
20240216,155300,197252700,67100,67100,67100,67100,0
|
|
20240216,155200,197252700,67100,67100,67100,67100,0
|
|
20240216,155100,197252700,67100,67100,67100,67100,0
|
|
20240216,155000,197252700,67100,67100,67100,67100,0
|
|
20240216,154900,197252700,67100,67100,67100,67100,0
|
|
20240216,154800,197252700,67100,67100,67100,67100,0
|
|
20240216,154700,197252700,67100,67100,67100,67100,115
|
|
20240216,154600,197252700,67100,67100,67100,67100,0
|
|
20240216,154500,197252700,67100,67100,67100,67100,0
|
|
20240216,154400,197252700,67100,67100,67100,67100,0
|
|
20240216,154300,197252700,67100,67100,67100,67100,0
|
|
20240216,154200,197252700,67100,67100,67100,67100,0
|
|
20240216,154100,197252700,67100,67100,67100,67100,0
|
|
20240216,154000,197252700,67100,67100,67100,67100,0
|
|
20240216,153900,197252700,67100,67100,67100,67100,0
|
|
20240216,153800,197252700,67100,67100,67100,67100,0
|
|
20240216,153700,197252700,67100,67100,67100,67100,0
|
|
20240216,153600,197252700,67100,67100,67100,67100,0
|
|
20240216,153500,197252700,67100,67100,67100,67100,0
|
|
20240216,153400,197252700,67100,67100,67100,67100,0
|
|
20240216,153300,197252700,67100,67100,67100,67100,0
|
|
20240216,153200,197252700,67100,67100,67100,67100,0
|
|
20240216,153100,197252700,67100,67100,67100,67100,0
|
|
20240216,153000,197252700,67100,67100,67100,67100,115
|
|
20240216,152900,189536200,67100,67100,67100,67100,0
|
|
20240216,152800,189536200,67100,67100,67100,67100,0
|
|
20240216,152700,189536200,67100,67100,67100,67100,0
|
|
20240216,152600,189536200,67100,67100,67100,67100,0
|
|
20240216,152500,189536200,67100,67100,67100,67100,0
|
|
20240216,152400,189536200,67100,67100,67100,67100,0
|
|
20240216,152300,189536200,67100,67100,67100,67100,0
|
|
20240216,152200,189536200,67100,67100,67100,67100,0
|
|
20240216,152100,189536200,67100,67100,67100,67100,0
|
|
20240216,152000,189536200,67100,67100,67100,67100,0
|
|
20240216,151900,189536200,67100,67100,67100,67100,0
|
|
20240216,151800,189536200,67100,67100,67100,67100,10
|
|
20240216,151700,188865200,67100,67100,67100,67100,1
|
|
20240216,151600,188798100,67100,67100,67100,67100,0
|
|
20240216,151500,188798100,67100,67100,67100,67100,0
|
|
20240216,151400,188798100,67100,67100,67100,67100,1
|
|
20240216,151300,188731000,67100,67100,67100,67100,1
|
|
20240216,151200,188663900,67400,67400,67400,67400,0
|
|
20240216,151100,188663900,67400,67100,67400,67100,15
|
|
20240216,151000,187653200,67100,67100,67100,67100,1
|
|
20240216,150900,187586100,67100,67300,67300,67100,21
|
|
20240216,150800,186173000,67100,67100,67100,67100,1
|
|
20240216,150700,186105900,67100,67100,67100,67100,0
|
|
20240216,150600,186105900,67100,67100,67100,67100,1
|
|
20240216,150500,186038800,67200,67200,67200,67200,95
|
|
20240216,150400,179654800,67200,67200,67200,67200,0
|
|
20240216,150300,179654800,67200,67200,67200,67200,1
|
|
20240216,150200,179587600,67200,67200,67200,67200,1
|
|
20240216,150100,179520400,67300,67300,67300,67300,0
|
|
20240216,150000,179520400,67300,67200,67300,67200,33
|
|
20240216,145900,177299800,67200,67100,67200,67100,2
|
|
20240216,145800,177165500,67100,67100,67100,67100,0
|
|
20240216,145700,177165500,67100,67100,67100,67100,21
|
|
20240216,145600,175756400,67100,67100,67100,67100,0
|
|
20240216,145500,175756400,67100,67100,67100,67100,43
|
|
20240216,145400,172871100,67100,67100,67100,67100,1
|
|
20240216,145300,172804000,67000,67000,67000,67000,0
|
|
20240216,145200,172804000,67000,67100,67100,67000,41
|
|
20240216,145100,170054300,67100,67100,67100,67100,1
|
|
20240216,145000,169987200,67100,67100,67100,67100,0
|
|
20240216,144900,169987200,67100,67100,67100,67100,1
|
|
20240216,144800,169920100,67100,67100,67100,67100,1
|
|
20240216,144700,169853000,67100,67100,67100,67100,0
|
|
20240216,144600,169853000,67100,67100,67100,67100,1
|
|
20240216,144500,169785900,67300,67300,67300,67300,0
|
|
20240216,144400,169785900,67300,67300,67300,67300,0
|
|
20240216,144300,169785900,67300,67300,67300,67300,0
|
|
20240216,144200,169785900,67300,67300,67300,67300,0
|
|
20240216,144100,169785900,67300,67300,67300,67300,0
|
|
20240216,144000,169785900,67300,67300,67300,67300,0
|
|
20240216,143900,169785900,67300,67300,67300,67300,0
|
|
20240216,143800,169785900,67300,67300,67300,67300,1
|
|
20240216,143700,169718600,67300,67300,67300,67300,0
|
|
20240216,143600,169718600,67300,67300,67300,67300,65
|
|
20240216,143500,165344100,67200,67200,67200,67200,0
|
|
20240216,143400,165344100,67200,67200,67200,67200,0
|
|
20240216,143300,165344100,67200,67200,67200,67200,0
|
|
20240216,143200,165344100,67200,67200,67200,67200,0
|
|
20240216,143100,165344100,67200,67200,67200,67200,0
|
|
20240216,143000,165344100,67200,67200,67200,67200,0
|
|
20240216,142900,165344100,67200,67200,67200,67200,0
|
|
20240216,142800,165344100,67200,67200,67200,67200,0
|
|
20240216,142700,165344100,67200,67200,67200,67200,2
|
|
20240216,142600,165209700,67200,67200,67200,67200,0
|
|
20240216,142500,165209700,67200,67200,67200,67200,37
|
|
20240216,142400,162723300,67200,67200,67200,67200,0
|
|
20240216,142300,162723300,67200,67200,67200,67200,0
|
|
20240216,142200,162723300,67200,67200,67200,67200,0
|
|
20240216,142100,162723300,67200,67200,67200,67200,0
|
|
20240216,142000,162723300,67200,67200,67200,67200,1
|
|
20240216,141900,162656100,67200,67200,67200,67200,0
|
|
20240216,141800,162656100,67200,67200,67200,67200,9
|
|
20240216,141700,162051300,67200,67200,67200,67200,0
|
|
20240216,141600,162051300,67200,67200,67200,67200,0
|
|
20240216,141500,162051300,67200,67200,67200,67200,0
|
|
20240216,141400,162051300,67200,67200,67200,67200,0
|
|
20240216,141300,162051300,67200,67200,67200,67200,0
|
|
20240216,141200,162051300,67200,67200,67200,67200,0
|
|
20240216,141100,162051300,67200,67200,67200,67200,0
|
|
20240216,141000,162051300,67200,67200,67200,67200,49
|
|
20240216,140900,158758500,67200,67200,67200,67200,4
|
|
20240216,140800,158489700,67100,67100,67100,67100,5
|
|
20240216,140700,158154200,67100,67100,67100,67100,0
|
|
20240216,140600,158154200,67100,67100,67100,67100,2
|
|
20240216,140500,158020000,67100,67100,67100,67100,0
|
|
20240216,140400,158020000,67100,67100,67100,67100,0
|
|
20240216,140300,158020000,67100,67100,67100,67100,2
|
|
20240216,140200,157885800,67100,67100,67100,67100,1
|
|
20240216,140100,157818700,67000,67000,67000,67000,0
|
|
20240216,140000,157818700,67000,67000,67000,67000,0
|
|
20240216,135900,157818700,67000,67000,67000,67000,1
|
|
20240216,135800,157751700,67100,67100,67100,67100,4
|
|
20240216,135700,157483300,67100,67100,67100,67100,0
|
|
20240216,135600,157483300,67100,67100,67100,67100,1
|
|
20240216,135500,157416200,67200,67200,67200,67200,0
|
|
20240216,135400,157416200,67200,67200,67200,67200,0
|
|
20240216,135300,157416200,67200,67200,67200,67200,0
|
|
20240216,135200,157416200,67200,67200,67200,67200,0
|
|
20240216,135100,157416200,67200,67200,67200,67200,0
|
|
20240216,135000,157416200,67200,67200,67200,67200,0
|
|
20240216,134900,157416200,67200,67200,67200,67200,0
|
|
20240216,134800,157416200,67200,67200,67200,67200,0
|
|
20240216,134700,157416200,67200,67200,67200,67200,0
|
|
20240216,134600,157416200,67200,67200,67200,67200,0
|
|
20240216,134500,157416200,67200,67200,67200,67200,3
|
|
20240216,134400,157214600,67100,67100,67100,67100,0
|
|
20240216,134300,157214600,67100,67100,67100,67100,17
|
|
20240216,134200,156073900,67100,67100,67100,67100,61
|
|
20240216,134100,151980800,67200,67200,67200,67200,0
|
|
20240216,134000,151980800,67200,67200,67200,67200,0
|
|
20240216,133900,151980800,67200,67200,67200,67200,5
|
|
20240216,133800,151644800,67200,67200,67200,67200,72
|
|
20240216,133700,146806400,67100,67100,67100,67100,0
|
|
20240216,133600,146806400,67100,67100,67100,67100,25
|
|
20240216,133500,145128900,67100,67100,67100,67100,0
|
|
20240216,133400,145128900,67100,67100,67100,67100,0
|
|
20240216,133300,145128900,67100,67100,67100,67100,0
|
|
20240216,133200,145128900,67100,67100,67100,67100,0
|
|
20240216,133100,145128900,67100,67100,67100,67100,20
|
|
20240216,133000,143786900,67100,67100,67100,67100,7
|
|
20240216,132900,143317200,67100,67100,67100,67100,0
|
|
20240216,132800,143317200,67100,67100,67100,67100,0
|
|
20240216,132700,143317200,67100,67100,67100,67100,0
|
|
20240216,132600,143317200,67100,67100,67100,67100,9
|
|
20240216,132500,142713300,67100,67100,67100,67100,0
|
|
20240216,132400,142713300,67100,67100,67100,67100,0
|
|
20240216,132300,142713300,67100,67100,67100,67100,0
|
|
20240216,132200,142713300,67100,67000,67100,67000,6
|
|
20240216,132100,142311200,67200,67200,67200,67200,1
|
|
20240216,132000,142244000,67200,67200,67200,67200,0
|
|
20240216,131900,142244000,67200,67200,67200,67200,0
|
|
20240216,131800,142244000,67200,67200,67200,67200,0
|
|
20240216,131700,142244000,67200,67200,67200,67200,0
|
|
20240216,131600,142244000,67200,67200,67200,67200,0
|
|
20240216,131500,142244000,67200,67200,67200,67200,0
|
|
20240216,131400,142244000,67200,67200,67200,67200,0
|
|
20240216,131300,142244000,67200,67200,67200,67200,0
|
|
20240216,131200,142244000,67200,67200,67200,67200,1
|
|
20240216,131100,142176800,67000,67000,67000,67000,0
|
|
20240216,131000,142176800,67000,67000,67000,67000,0
|
|
20240216,130900,142176800,67000,67000,67000,67000,0
|
|
20240216,130800,142176800,67000,67000,67000,67000,0
|
|
20240216,130700,142176800,67000,67000,67000,67000,0
|
|
20240216,130600,142176800,67000,67000,67000,67000,0
|
|
20240216,130500,142176800,67000,67000,67000,67000,0
|
|
20240216,130400,142176800,67000,67000,67000,67000,2
|
|
20240216,130300,142042800,67200,67200,67200,67200,0
|
|
20240216,130200,142042800,67200,67200,67200,67200,0
|
|
20240216,130100,142042800,67200,67200,67200,67200,0
|
|
20240216,130000,142042800,67200,67200,67200,67200,1
|
|
20240216,125900,141975600,67200,67200,67200,67200,0
|
|
20240216,125800,141975600,67200,67200,67200,67200,20
|
|
20240216,125700,140631600,67200,67200,67200,67200,0
|
|
20240216,125600,140631600,67200,67200,67200,67200,0
|
|
20240216,125500,140631600,67200,67200,67200,67200,0
|
|
20240216,125400,140631600,67200,67200,67200,67200,52
|
|
20240216,125300,137137200,67100,67100,67100,67100,0
|
|
20240216,125200,137137200,67100,67100,67100,67100,0
|
|
20240216,125100,137137200,67100,67100,67100,67100,12
|
|
20240216,125000,136332000,67000,67000,67000,67000,67
|
|
20240216,124900,131843000,66900,66900,66900,66800,177
|
|
20240216,124800,120014400,67000,67000,67000,67000,0
|
|
20240216,124700,120014400,67000,67000,67000,67000,1
|
|
20240216,124600,119947400,67000,67000,67000,67000,0
|
|
20240216,124500,119947400,67000,67000,67000,67000,3
|
|
20240216,124400,119746400,67000,67000,67000,67000,7
|
|
20240216,124300,119277400,66900,66900,66900,66900,0
|
|
20240216,124200,119277400,66900,66900,66900,66900,0
|
|
20240216,124100,119277400,66900,66900,66900,66900,0
|
|
20240216,124000,119277400,66900,67000,67000,66900,15
|
|
20240216,123900,118272500,67000,67000,67000,67000,0
|
|
20240216,123800,118272500,67000,67000,67000,67000,0
|
|
20240216,123700,118272500,67000,67000,67000,67000,0
|
|
20240216,123600,118272500,67000,67000,67000,67000,0
|
|
20240216,123500,118272500,67000,67000,67000,67000,0
|
|
20240216,123400,118272500,67000,67000,67000,67000,0
|
|
20240216,123300,118272500,67000,67000,67000,67000,0
|
|
20240216,123200,118272500,67000,67000,67000,67000,0
|
|
20240216,123100,118272500,67000,67000,67000,67000,0
|
|
20240216,123000,118272500,67000,67000,67000,67000,0
|
|
20240216,122900,118272500,67000,67000,67000,67000,0
|
|
20240216,122800,118272500,67000,67000,67000,67000,9
|
|
20240216,122700,117669500,67000,67000,67000,67000,0
|
|
20240216,122600,117669500,67000,67000,67000,67000,0
|
|
20240216,122500,117669500,67000,67000,67000,67000,0
|
|
20240216,122400,117669500,67000,67000,67000,67000,0
|
|
20240216,122300,117669500,67000,67000,67000,67000,0
|
|
20240216,122200,117669500,67000,67000,67000,67000,1
|
|
20240216,122100,117602500,66900,66900,66900,66900,0
|
|
20240216,122000,117602500,66900,66900,66900,66900,0
|
|
20240216,121900,117602500,66900,66900,66900,66900,0
|
|
20240216,121800,117602500,66900,66900,66900,66900,2
|
|
20240216,121700,117468700,66900,66900,66900,66900,0
|
|
20240216,121600,117468700,66900,66900,66900,66900,0
|
|
20240216,121500,117468700,66900,66900,66900,66900,4
|
|
20240216,121400,117201100,66900,66900,66900,66900,0
|
|
20240216,121300,117201100,66900,66900,66900,66900,0
|
|
20240216,121200,117201100,66900,66900,66900,66900,0
|
|
20240216,121100,117201100,66900,66900,66900,66900,0
|
|
20240216,121000,117201100,66900,66900,66900,66900,0
|
|
20240216,120900,117201100,66900,66900,66900,66900,0
|
|
20240216,120800,117201100,66900,66900,66900,66900,3
|
|
20240216,120700,117000400,66800,66800,66800,66800,0
|
|
20240216,120600,117000400,66800,66800,66800,66800,0
|
|
20240216,120500,117000400,66800,66800,66800,66800,0
|
|
20240216,120400,117000400,66800,66800,66800,66800,0
|
|
20240216,120300,117000400,66800,66800,66800,66800,0
|
|
20240216,120200,117000400,66800,66800,66800,66800,0
|
|
20240216,120100,117000400,66800,66800,66800,66800,0
|
|
20240216,120000,117000400,66800,66800,66800,66800,0
|
|
20240216,115900,117000400,66800,66800,66800,66800,2
|
|
20240216,115800,116866800,66800,66800,66800,66800,1
|
|
20240216,115700,116800000,66800,66800,66800,66800,1
|
|
20240216,115600,116733200,66800,66800,66800,66800,2
|
|
20240216,115500,116599600,66800,66800,66800,66800,2
|
|
20240216,115400,116466000,66700,66700,66700,66700,1
|
|
20240216,115300,116399300,66700,66700,66700,66700,2
|
|
20240216,115200,116265900,66700,66700,66700,66700,1
|
|
20240216,115100,116199200,66700,66700,66700,66700,1
|
|
20240216,115000,116132500,66700,66700,66700,66700,1
|
|
20240216,114900,116065800,66700,66700,66700,66700,2
|
|
20240216,114800,115932400,66700,66700,66700,66700,1
|
|
20240216,114700,115865700,66700,66700,66700,66700,1
|
|
20240216,114600,115799000,66700,66700,66700,66700,2
|
|
20240216,114500,115665600,66800,66700,66800,66700,4
|
|
20240216,114400,115398500,66700,66700,66700,66700,1
|
|
20240216,114300,115331800,66700,66700,66700,66700,1
|
|
20240216,114200,115265100,66700,66700,66700,66700,2
|
|
20240216,114100,115131700,66700,66700,66700,66700,1
|
|
20240216,114000,115065000,66700,66700,66700,66700,1
|
|
20240216,113900,114998300,66700,66700,66700,66700,2
|
|
20240216,113800,114864900,66700,66700,66700,66700,1
|
|
20240216,113700,114798200,66700,66800,66800,66700,76
|
|
20240216,113600,109721500,66800,66800,66800,66800,2
|
|
20240216,113500,109587900,66800,66800,66800,66800,1
|
|
20240216,113400,109521100,66800,66800,66800,66800,1
|
|
20240216,113300,109454300,66800,66800,66800,66800,1
|
|
20240216,113200,109387500,66800,66800,66800,66800,2
|
|
20240216,113100,109253900,66800,66800,66800,66800,1
|
|
20240216,113000,109187100,66800,66700,66800,66700,14
|
|
20240216,112900,108252000,66800,66800,66800,66800,2
|
|
20240216,112800,108118400,66800,66700,66800,66700,2
|
|
20240216,112700,107984900,66700,66700,66700,66700,1
|
|
20240216,112600,107918200,66600,66600,66600,66600,1
|
|
20240216,112500,107851600,66600,66600,66600,66600,2
|
|
20240216,112400,107718400,66700,66600,66700,66600,64
|
|
20240216,112300,103449700,66600,66600,66600,66600,1
|
|
20240216,112200,103383100,66600,66600,66600,66600,2
|
|
20240216,112100,103249900,66700,66700,66700,66700,1
|
|
20240216,112000,103183200,66700,66700,66700,66700,1
|
|
20240216,111900,103116500,66600,66600,66600,66600,2
|
|
20240216,111800,102983300,66700,66700,66700,66700,1
|
|
20240216,111700,102916600,66700,66700,66700,66700,1
|
|
20240216,111600,102849900,66600,66900,66900,66600,251
|
|
20240216,111500,86132100,66900,66900,66900,66900,2
|
|
20240216,111400,85998300,66900,66900,66900,66900,1
|
|
20240216,111300,85931400,66900,66900,66900,66900,1
|
|
20240216,111200,85864500,66900,66900,66900,66900,4
|
|
20240216,111100,85596900,66800,66700,66800,66700,10
|
|
20240216,111000,84929100,66600,66600,66600,66600,1
|
|
20240216,110900,84862500,66600,66700,66700,66600,2
|
|
20240216,110800,84729200,66700,66700,66700,66700,1
|
|
20240216,110700,84662500,66700,66700,66700,66700,1
|
|
20240216,110600,84595800,66900,66700,66900,66700,3
|
|
20240216,110500,84395300,66700,66600,66700,66600,13
|
|
20240216,110400,83528400,66700,66700,66700,66700,7
|
|
20240216,110300,83061500,66700,66700,66700,66700,1
|
|
20240216,110200,82994800,66700,66700,66700,66700,2
|
|
20240216,110100,82861400,66700,66700,66700,66700,1
|
|
20240216,110000,82794700,66700,66900,66900,66700,2
|
|
20240216,105900,82661100,66700,66700,66700,66700,1
|
|
20240216,105800,82594400,66700,66700,66700,66700,2
|
|
20240216,105700,82461000,66700,66700,66700,66700,1
|
|
20240216,105600,82394300,66700,66700,66700,66700,1
|
|
20240216,105500,82327600,66700,66700,66700,66700,2
|
|
20240216,105400,82194200,66700,66700,66700,66700,5
|
|
20240216,105300,81860700,66700,66700,66700,66700,1
|
|
20240216,105200,81794000,66700,66700,66700,66700,1
|
|
20240216,105100,81727300,66700,66700,66700,66700,2
|
|
20240216,105000,81593900,66800,66700,66800,66700,4
|
|
20240216,104900,81326800,66700,66700,66700,66700,1
|
|
20240216,104800,81260100,66700,66700,66700,66700,2
|
|
20240216,104700,81126700,66700,66700,66700,66700,1
|
|
20240216,104600,81060000,66700,66700,66700,66700,1
|
|
20240216,104500,80993300,66700,66700,66700,66700,2
|
|
20240216,104400,80859900,66700,66700,66700,66700,1
|
|
20240216,104300,80793200,66700,66700,66700,66600,12
|
|
20240216,104200,79992900,66700,66700,66700,66700,1
|
|
20240216,104100,79926200,66800,66800,66800,66800,5
|
|
20240216,104000,79592200,66800,66800,66800,66800,1
|
|
20240216,103900,79525400,66800,66800,66800,66800,1
|
|
20240216,103800,79458600,66800,66800,66800,66800,2
|
|
20240216,103700,79325000,66800,66800,66800,66800,1
|
|
20240216,103600,79258200,66800,66800,66800,66800,1
|
|
20240216,103500,79191400,66800,66800,66800,66800,1
|
|
20240216,103400,79124600,66800,66800,66800,66800,2
|
|
20240216,103300,78991000,66800,66800,66800,66800,1
|
|
20240216,103200,78924200,66800,66800,66800,66800,1
|
|
20240216,103100,78857400,66800,66800,66800,66800,2
|
|
20240216,103000,78723800,67200,66800,67200,66800,15
|
|
20240216,102900,77716200,66800,66800,66800,66800,6
|
|
20240216,102800,77315400,66800,66800,66800,66800,2
|
|
20240216,102700,77181800,66800,66800,66800,66800,1
|
|
20240216,102600,77115000,67100,67000,67100,67000,2
|
|
20240216,102500,76980900,67000,67000,67000,67000,0
|
|
20240216,102400,76980900,67000,67000,67300,67000,15
|
|
20240216,102300,75974300,66800,66800,66800,66800,2
|
|
20240216,102200,75840700,66800,66900,67100,66800,5
|
|
20240216,102100,75505900,66800,66800,66800,66800,2
|
|
20240216,102000,75372300,66700,66800,67000,66700,25
|
|
20240216,101900,73702200,66600,66700,66700,66600,2
|
|
20240216,101800,73568900,66600,66600,66600,66600,1
|
|
20240216,101700,73502300,66600,66800,66800,66600,16
|
|
20240216,101600,72433700,66600,66800,66800,66600,103
|
|
20240216,101500,65553700,66600,66600,66700,66600,4
|
|
20240216,101400,65287200,66600,66700,66700,66600,19
|
|
20240216,101300,64020100,66700,66700,66700,66700,2
|
|
20240216,101200,63886700,66700,66700,66700,66700,1
|
|
20240216,101100,63820000,66600,66600,66600,66600,1
|
|
20240216,101000,63753400,66600,66700,66700,66600,3
|
|
20240216,100900,63553500,66600,66600,66600,66600,1
|
|
20240216,100800,63486900,66600,66600,66600,66600,1
|
|
20240216,100700,63420300,66600,66800,66800,66600,3
|
|
20240216,100600,63220100,66600,66600,66600,66600,2
|
|
20240216,100500,63086900,66600,66800,66800,66600,2
|
|
20240216,100400,62953500,66600,66600,66600,66600,1
|
|
20240216,100300,62886900,66600,66600,66700,66500,13
|
|
20240216,100200,62021600,66500,66500,66500,66500,1
|
|
20240216,100100,61955100,66500,66500,66500,66500,1
|
|
20240216,100000,61888600,66500,66500,66500,66500,1
|
|
20240216,095900,61822100,66500,66500,66500,66500,2
|
|
20240216,095800,61689100,66500,66500,66500,66500,1
|
|
20240216,095700,61622600,66500,66500,66500,66500,1
|
|
20240216,095600,61556100,66500,66500,66500,66500,2
|
|
20240216,095500,61423100,66500,66500,66500,66500,1
|
|
20240216,095400,61356600,66700,66500,66700,66500,11
|
|
20240216,095300,60623100,66700,66600,66700,66500,4
|
|
20240216,095200,60356800,66500,66500,66500,66500,1
|
|
20240216,095100,60290300,66500,66600,66700,66500,112
|
|
20240216,095000,52839600,66600,66600,66600,66600,1
|
|
20240216,094900,52773000,66600,66600,66600,66600,2
|
|
20240216,094800,52639800,66600,66700,66700,66600,75
|
|
20240216,094700,47643800,66600,66600,66600,66600,1
|
|
20240216,094600,47577200,66700,66600,66700,66600,4
|
|
20240216,094500,47310600,66700,66600,66700,66500,34
|
|
20240216,094400,45047900,66600,66600,66700,66600,87
|
|
20240216,094300,39253100,66600,66700,66700,66600,3
|
|
20240216,094200,39053200,66700,66800,66800,66700,31
|
|
20240216,094100,36984200,66800,66800,66800,66800,1
|
|
20240216,094000,36917400,66900,66900,66900,66900,2
|
|
20240216,093900,36783600,66800,66800,66800,66800,1
|
|
20240216,093800,36716800,66800,66800,66900,66800,72
|
|
20240216,093700,31907100,66900,66900,66900,66900,0
|
|
20240216,093600,31907100,66900,66800,66900,66800,2
|
|
20240216,093500,31773400,66800,66900,66900,66800,47
|
|
20240216,093400,28629600,66900,66900,66900,66900,1
|
|
20240216,093300,28562700,66800,66800,66800,66800,0
|
|
20240216,093200,28562700,66800,66900,66900,66800,3
|
|
20240216,093100,28362200,66800,66800,66800,66800,15
|
|
20240216,093000,27360200,66800,66700,66800,66700,34
|
|
20240216,092900,25092000,66700,66700,66700,66700,0
|
|
20240216,092800,25092000,66700,66700,66700,66700,1
|
|
20240216,092700,25025300,66700,66700,66700,66700,0
|
|
20240216,092600,25025300,66700,66700,66700,66700,1
|
|
20240216,092500,24958600,66800,66800,66800,66800,9
|
|
20240216,092400,24357400,66700,66700,66700,66700,1
|
|
20240216,092300,24290700,66700,66700,66700,66700,12
|
|
20240216,092200,23490300,66600,66700,66700,66600,3
|
|
20240216,092100,23290300,66700,66700,66700,66700,1
|
|
20240216,092000,23223600,66600,66600,66600,66600,1
|
|
20240216,091900,23157000,66600,66600,66600,66600,0
|
|
20240216,091800,23157000,66600,66600,66600,66600,51
|
|
20240216,091700,19760400,66700,66700,66700,66600,54
|
|
20240216,091600,16163600,66700,66700,66700,66700,3
|
|
20240216,091500,15963500,66700,66700,66700,66700,2
|
|
20240216,091400,15830100,66600,66700,66700,66600,6
|
|
20240216,091300,15430000,66600,66600,66600,66600,2
|
|
20240216,091200,15296800,66700,66700,66700,66700,12
|
|
20240216,091100,14496400,66600,66600,66600,66600,1
|
|
20240216,091000,14429800,66600,66800,66800,66600,16
|
|
20240216,090900,13363400,66700,66800,66900,66700,7
|
|
20240216,090800,12895800,66600,66600,66600,66600,1
|
|
20240216,090700,12829200,66800,66700,66800,66600,108
|
|
20240216,090600,5632700,66800,66800,66800,66800,2
|
|
20240216,090500,5499100,66800,66900,66900,66800,3
|
|
20240216,090400,5298500,66900,66900,66900,66900,13
|
|
20240216,090300,4428800,66900,66900,66900,66900,1
|
|
20240216,090200,4361900,66900,66900,66900,66900,1
|
|
20240216,090100,4295000,67000,67000,67000,67000,12
|
|
20240216,090000,3491000,67100,67700,67700,67100,52
|