649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194600,800258700,69800,69800,69800,69800,505
|
|
20240219,194500,800258700,69800,69800,69800,69800,0
|
|
20240219,194400,800258700,69800,69800,69800,69800,0
|
|
20240219,194300,800258700,69800,69800,69800,69800,0
|
|
20240219,194200,800258700,69800,69800,69800,69800,0
|
|
20240219,194100,800258700,69800,69800,69800,69800,0
|
|
20240219,194000,800258700,69800,69800,69800,69800,0
|
|
20240219,193900,800258700,69800,69800,69800,69800,0
|
|
20240219,193800,800258700,69800,69800,69800,69800,0
|
|
20240219,193700,800258700,69800,69800,69800,69800,0
|
|
20240219,193600,800258700,69800,69800,69800,69800,0
|
|
20240219,193500,800258700,69800,69800,69800,69800,0
|
|
20240219,193400,800258700,69800,69800,69800,69800,0
|
|
20240219,193300,800258700,69800,69800,69800,69800,0
|
|
20240219,193200,800258700,69800,69800,69800,69800,0
|
|
20240219,193100,800258700,69800,69800,69800,69800,0
|
|
20240219,193000,800258700,69800,69800,69800,69800,0
|
|
20240219,192900,800258700,69800,69800,69800,69800,0
|
|
20240219,192800,800258700,69800,69800,69800,69800,0
|
|
20240219,192700,800258700,69800,69800,69800,69800,0
|
|
20240219,192600,800258700,69800,69800,69800,69800,0
|
|
20240219,192500,800258700,69800,69800,69800,69800,0
|
|
20240219,192400,800258700,69800,69800,69800,69800,0
|
|
20240219,192300,800258700,69800,69800,69800,69800,0
|
|
20240219,192200,800258700,69800,69800,69800,69800,0
|
|
20240219,192100,800258700,69800,69800,69800,69800,0
|
|
20240219,192000,800258700,69800,69800,69800,69800,0
|
|
20240219,191900,800258700,69800,69800,69800,69800,0
|
|
20240219,191800,800258700,69800,69800,69800,69800,0
|
|
20240219,191700,800258700,69800,69800,69800,69800,0
|
|
20240219,191600,800258700,69800,69800,69800,69800,505
|
|
20240219,191500,800258700,69800,69800,69800,69800,0
|
|
20240219,191400,800258700,69800,69800,69800,69800,0
|
|
20240219,191300,800258700,69800,69800,69800,69800,0
|
|
20240219,191200,800258700,69800,69800,69800,69800,0
|
|
20240219,191100,800258700,69800,69800,69800,69800,0
|
|
20240219,191000,800258700,69800,69800,69800,69800,0
|
|
20240219,190900,800258700,69800,69800,69800,69800,0
|
|
20240219,190800,800258700,69800,69800,69800,69800,0
|
|
20240219,190700,800258700,69800,69800,69800,69800,0
|
|
20240219,190600,800258700,69800,69800,69800,69800,0
|
|
20240219,190500,800258700,69800,69800,69800,69800,0
|
|
20240219,190400,800258700,69800,69800,69800,69800,0
|
|
20240219,190300,800258700,69800,69800,69800,69800,0
|
|
20240219,190200,800258700,69800,69800,69800,69800,0
|
|
20240219,190100,800258700,69800,69800,69800,69800,0
|
|
20240219,190000,800258700,69800,69800,69800,69800,0
|
|
20240219,185900,800258700,69800,69800,69800,69800,0
|
|
20240219,185800,800258700,69800,69800,69800,69800,0
|
|
20240219,185700,800258700,69800,69800,69800,69800,0
|
|
20240219,185600,800258700,69800,69800,69800,69800,0
|
|
20240219,185500,800258700,69800,69800,69800,69800,0
|
|
20240219,185400,800258700,69800,69800,69800,69800,0
|
|
20240219,185300,800258700,69800,69800,69800,69800,0
|
|
20240219,185200,800258700,69800,69800,69800,69800,0
|
|
20240219,185100,800258700,69800,69800,69800,69800,0
|
|
20240219,185000,800258700,69800,69800,69800,69800,0
|
|
20240219,184900,800258700,69800,69800,69800,69800,0
|
|
20240219,184800,800258700,69800,69800,69800,69800,0
|
|
20240219,184700,800258700,69800,69800,69800,69800,0
|
|
20240219,184600,800258700,69800,69800,69800,69800,505
|
|
20240219,184500,800258700,69800,69800,69800,69800,0
|
|
20240219,184400,800258700,69800,69800,69800,69800,0
|
|
20240219,184300,800258700,69800,69800,69800,69800,0
|
|
20240219,184200,800258700,69800,69800,69800,69800,0
|
|
20240219,184100,800258700,69800,69800,69800,69800,0
|
|
20240219,184000,800258700,69800,69800,69800,69800,0
|
|
20240219,183900,800258700,69800,69800,69800,69800,0
|
|
20240219,183800,800258700,69800,69800,69800,69800,0
|
|
20240219,183700,800258700,69800,69800,69800,69800,0
|
|
20240219,183600,800258700,69800,69800,69800,69800,0
|
|
20240219,183500,800258700,69800,69800,69800,69800,0
|
|
20240219,183400,800258700,69800,69800,69800,69800,0
|
|
20240219,183300,800258700,69800,69800,69800,69800,0
|
|
20240219,183200,800258700,69800,69800,69800,69800,0
|
|
20240219,183100,800258700,69800,69800,69800,69800,0
|
|
20240219,183000,800258700,69800,69800,69800,69800,0
|
|
20240219,182900,800258700,69800,69800,69800,69800,0
|
|
20240219,182800,800258700,69800,69800,69800,69800,0
|
|
20240219,182700,800258700,69800,69800,69800,69800,0
|
|
20240219,182600,800258700,69800,69800,69800,69800,0
|
|
20240219,182500,800258700,69800,69800,69800,69800,0
|
|
20240219,182400,800258700,69800,69800,69800,69800,0
|
|
20240219,182300,800258700,69800,69800,69800,69800,0
|
|
20240219,182200,800258700,69800,69800,69800,69800,0
|
|
20240219,182100,800258700,69800,69800,69800,69800,0
|
|
20240219,182000,800258700,69800,69800,69800,69800,0
|
|
20240219,181900,800258700,69800,69800,69800,69800,0
|
|
20240219,181800,800258700,69800,69800,69800,69800,0
|
|
20240219,181700,800258700,69800,69800,69800,69800,0
|
|
20240219,181600,800258700,69800,69800,69800,69800,505
|
|
20240219,181500,800258700,69800,69800,69800,69800,0
|
|
20240219,181400,800258700,69800,69800,69800,69800,0
|
|
20240219,181300,800258700,69800,69800,69800,69800,0
|
|
20240219,181200,800258700,69800,69800,69800,69800,0
|
|
20240219,181100,800258700,69800,69800,69800,69800,0
|
|
20240219,181000,800258700,69800,69800,69800,69800,0
|
|
20240219,180900,800258700,69800,69800,69800,69800,0
|
|
20240219,180800,800258700,69800,69800,69800,69800,0
|
|
20240219,180700,800258700,69800,69800,69800,69800,0
|
|
20240219,180600,800258700,69800,69800,69800,69800,0
|
|
20240219,180500,800258700,69800,69800,69800,69800,0
|
|
20240219,180400,800258700,69800,69800,69800,69800,0
|
|
20240219,180300,800258700,69800,69800,69800,69800,0
|
|
20240219,180200,800258700,69800,69800,69800,69800,0
|
|
20240219,180100,800258700,69800,69800,69800,69800,0
|
|
20240219,180000,800258700,69800,69800,69800,69800,0
|
|
20240219,175900,800258700,69800,69800,69800,69800,0
|
|
20240219,175800,800258700,69800,69800,69800,69800,0
|
|
20240219,175700,800258700,69800,69800,69800,69800,0
|
|
20240219,175600,800258700,69800,69800,69800,69800,0
|
|
20240219,175500,800258700,69800,69800,69800,69800,0
|
|
20240219,175400,800258700,69800,69800,69800,69800,0
|
|
20240219,175300,800258700,69800,69800,69800,69800,0
|
|
20240219,175200,800258700,69800,69800,69800,69800,0
|
|
20240219,175100,800258700,69800,69800,69800,69800,0
|
|
20240219,175000,800258700,69800,69800,69800,69800,0
|
|
20240219,174900,800258700,69800,69800,69800,69800,0
|
|
20240219,174800,800258700,69800,69800,69800,69800,0
|
|
20240219,174700,800258700,69800,69800,69800,69800,0
|
|
20240219,174600,800258700,69800,69800,69800,69800,505
|
|
20240219,174500,800258700,69800,69800,69800,69800,0
|
|
20240219,174400,800258700,69800,69800,69800,69800,0
|
|
20240219,174300,800258700,69800,69800,69800,69800,0
|
|
20240219,174200,800258700,69800,69800,69800,69800,0
|
|
20240219,174100,800258700,69800,69800,69800,69800,0
|
|
20240219,174000,800258700,69800,69800,69800,69800,0
|
|
20240219,173900,800258700,69800,69800,69800,69800,0
|
|
20240219,173800,800258700,69800,69800,69800,69800,0
|
|
20240219,173700,800258700,69800,69800,69800,69800,0
|
|
20240219,173600,800258700,69800,69800,69800,69800,0
|
|
20240219,173500,800258700,69800,69800,69800,69800,0
|
|
20240219,173400,800258700,69800,69800,69800,69800,0
|
|
20240219,173300,800258700,69800,69800,69800,69800,0
|
|
20240219,173200,800258700,69800,69800,69800,69800,0
|
|
20240219,173100,800258700,69800,69800,69800,69800,0
|
|
20240219,173000,800258700,69800,69800,69800,69800,0
|
|
20240219,172900,800258700,69800,69800,69800,69800,0
|
|
20240219,172800,800258700,69800,69800,69800,69800,0
|
|
20240219,172700,800258700,69800,69800,69800,69800,0
|
|
20240219,172600,800258700,69800,69800,69800,69800,0
|
|
20240219,172500,800258700,69800,69800,69800,69800,0
|
|
20240219,172400,800258700,69800,69800,69800,69800,0
|
|
20240219,172300,800258700,69800,69800,69800,69800,0
|
|
20240219,172200,800258700,69800,69800,69800,69800,0
|
|
20240219,172100,800258700,69800,69800,69800,69800,0
|
|
20240219,172000,800258700,69800,69800,69800,69800,0
|
|
20240219,171900,800258700,69800,69800,69800,69800,0
|
|
20240219,171800,800258700,69800,69800,69800,69800,0
|
|
20240219,171700,800258700,69800,69800,69800,69800,0
|
|
20240219,171600,800258700,69800,69800,69800,69800,505
|
|
20240219,171500,800258700,69800,69800,69800,69800,0
|
|
20240219,171400,800258700,69800,69800,69800,69800,0
|
|
20240219,171300,800258700,69800,69800,69800,69800,0
|
|
20240219,171200,800258700,69800,69800,69800,69800,0
|
|
20240219,171100,800258700,69800,69800,69800,69800,0
|
|
20240219,171000,800258700,69800,69800,69800,69800,0
|
|
20240219,170900,800258700,69800,69800,69800,69800,0
|
|
20240219,170800,800258700,69800,69800,69800,69800,0
|
|
20240219,170700,800258700,69800,69800,69800,69800,0
|
|
20240219,170600,800258700,69800,69800,69800,69800,0
|
|
20240219,170500,800258700,69800,69800,69800,69800,0
|
|
20240219,170400,800258700,69800,69800,69800,69800,0
|
|
20240219,170300,800258700,69800,69800,69800,69800,0
|
|
20240219,170200,800258700,69800,69800,69800,69800,0
|
|
20240219,170100,800258700,69800,69800,69800,69800,0
|
|
20240219,170000,800258700,69800,69800,69800,69800,0
|
|
20240219,165900,800258700,69800,69800,69800,69800,0
|
|
20240219,165800,800258700,69800,69800,69800,69800,0
|
|
20240219,165700,800258700,69800,69800,69800,69800,0
|
|
20240219,165600,800258700,69800,69800,69800,69800,0
|
|
20240219,165500,800258700,69800,69800,69800,69800,0
|
|
20240219,165400,800258700,69800,69800,69800,69800,0
|
|
20240219,165300,800258700,69800,69800,69800,69800,0
|
|
20240219,165200,800258700,69800,69800,69800,69800,0
|
|
20240219,165100,800258700,69800,69800,69800,69800,0
|
|
20240219,165000,800258700,69800,69800,69800,69800,0
|
|
20240219,164900,800258700,69800,69800,69800,69800,0
|
|
20240219,164800,800258700,69800,69800,69800,69800,0
|
|
20240219,164700,800258700,69800,69800,69800,69800,0
|
|
20240219,164600,800258700,69800,69800,69800,69800,505
|
|
20240219,164500,800258700,69800,69800,69800,69800,0
|
|
20240219,164400,800258700,69800,69800,69800,69800,0
|
|
20240219,164300,800258700,69800,69800,69800,69800,0
|
|
20240219,164200,800258700,69800,69800,69800,69800,0
|
|
20240219,164100,800258700,69800,69800,69800,69800,0
|
|
20240219,164000,800258700,69800,69800,69800,69800,0
|
|
20240219,163900,800258700,69800,69800,69800,69800,0
|
|
20240219,163800,800258700,69800,69800,69800,69800,0
|
|
20240219,163700,800258700,69800,69800,69800,69800,0
|
|
20240219,163600,800258700,69800,69800,69800,69800,0
|
|
20240219,163500,800258700,69800,69800,69800,69800,0
|
|
20240219,163400,800258700,69800,69800,69800,69800,0
|
|
20240219,163300,800258700,69800,69800,69800,69800,0
|
|
20240219,163200,800258700,69800,69800,69800,69800,0
|
|
20240219,163100,800258700,69800,69800,69800,69800,0
|
|
20240219,163000,800258700,69800,69800,69800,69800,0
|
|
20240219,162900,800258700,69800,69800,69800,69800,0
|
|
20240219,162800,800258700,69800,69800,69800,69800,0
|
|
20240219,162700,800258700,69800,69800,69800,69800,0
|
|
20240219,162600,800258700,69800,69800,69800,69800,0
|
|
20240219,162500,800258700,69800,69800,69800,69800,0
|
|
20240219,162400,800258700,69800,69800,69800,69800,0
|
|
20240219,162300,800258700,69800,69800,69800,69800,0
|
|
20240219,162200,800258700,69800,69800,69800,69800,0
|
|
20240219,162100,800258700,69800,69800,69800,69800,0
|
|
20240219,162000,800258700,69800,69800,69800,69800,0
|
|
20240219,161900,800258700,69800,69800,69800,69800,0
|
|
20240219,161800,800258700,69800,69800,69800,69800,0
|
|
20240219,161700,800258700,69800,69800,69800,69800,0
|
|
20240219,161600,800258700,69800,69800,69800,69800,505
|
|
20240219,161500,800258700,69800,69800,69800,69800,0
|
|
20240219,161400,800258700,69800,69800,69800,69800,0
|
|
20240219,161300,800258700,69800,69800,69800,69800,0
|
|
20240219,161200,800258700,69800,69800,69800,69800,0
|
|
20240219,161100,800258700,69800,69800,69800,69800,0
|
|
20240219,161000,800258700,69800,69800,69800,69800,0
|
|
20240219,160900,800258700,69800,69800,69800,69800,0
|
|
20240219,160800,800258700,69800,69800,69800,69800,0
|
|
20240219,160700,800258700,69800,69800,69800,69800,0
|
|
20240219,160600,800258700,69800,69800,69800,69800,0
|
|
20240219,160500,800258700,69800,69800,69800,69800,0
|
|
20240219,160400,800258700,69800,69800,69800,69800,0
|
|
20240219,160300,800258700,69800,69800,69800,69800,0
|
|
20240219,160200,800258700,69800,69800,69800,69800,0
|
|
20240219,160100,800258700,69800,69800,69800,69800,0
|
|
20240219,160000,800258700,69800,69800,69800,69800,0
|
|
20240219,155900,800258700,69800,69800,69800,69800,0
|
|
20240219,155800,800258700,69800,69800,69800,69800,0
|
|
20240219,155700,800258700,69800,69800,69800,69800,0
|
|
20240219,155600,800258700,69800,69800,69800,69800,0
|
|
20240219,155500,800258700,69800,69800,69800,69800,0
|
|
20240219,155400,800258700,69800,69800,69800,69800,0
|
|
20240219,155300,800258700,69800,69800,69800,69800,0
|
|
20240219,155200,800258700,69800,69800,69800,69800,0
|
|
20240219,155100,800258700,69800,69800,69800,69800,0
|
|
20240219,155000,800258700,69800,69800,69800,69800,0
|
|
20240219,154900,800258700,69800,69800,69800,69800,0
|
|
20240219,154800,800258700,69800,69800,69800,69800,0
|
|
20240219,154700,800258700,69800,69800,69800,69800,0
|
|
20240219,154600,800258700,69800,69800,69800,69800,505
|
|
20240219,154500,800258700,69800,69800,69800,69800,0
|
|
20240219,154400,800258700,69800,69800,69800,69800,0
|
|
20240219,154300,800258700,69800,69800,69800,69800,0
|
|
20240219,154200,800258700,69800,69800,69800,69800,0
|
|
20240219,154100,800258700,69800,69800,69800,69800,0
|
|
20240219,154000,800258700,69800,69800,69800,69800,0
|
|
20240219,153900,800258700,69800,69800,69800,69800,0
|
|
20240219,153800,800258700,69800,69800,69800,69800,0
|
|
20240219,153700,800258700,69800,69800,69800,69800,0
|
|
20240219,153600,800258700,69800,69800,69800,69800,0
|
|
20240219,153500,800258700,69800,69800,69800,69800,0
|
|
20240219,153400,800258700,69800,69800,69800,69800,0
|
|
20240219,153300,800258700,69800,69800,69800,69800,0
|
|
20240219,153200,800258700,69800,69800,69800,69800,0
|
|
20240219,153100,800258700,69800,69800,69800,69800,0
|
|
20240219,153000,800258700,69800,69800,69800,69800,505
|
|
20240219,152900,765009700,69500,69500,69500,69500,0
|
|
20240219,152800,765009700,69500,69500,69500,69500,0
|
|
20240219,152700,765009700,69500,69500,69500,69500,0
|
|
20240219,152600,765009700,69500,69500,69500,69500,0
|
|
20240219,152500,765009700,69500,69500,69500,69500,0
|
|
20240219,152400,765009700,69500,69500,69500,69500,0
|
|
20240219,152300,765009700,69500,69500,69500,69500,0
|
|
20240219,152200,765009700,69500,69500,69500,69500,0
|
|
20240219,152100,765009700,69500,69500,69500,69500,0
|
|
20240219,152000,765009700,69500,69500,69500,69500,0
|
|
20240219,151900,765009700,69500,69200,69500,69200,451
|
|
20240219,151800,733797600,69400,69500,69500,69200,8
|
|
20240219,151700,733243100,69500,69500,69500,69500,0
|
|
20240219,151600,733243100,69500,69500,69500,69500,51
|
|
20240219,151500,729698600,69300,69400,69500,69300,58
|
|
20240219,151400,725673400,69400,69600,69600,69400,40
|
|
20240219,151300,722895400,69600,69600,69600,69600,0
|
|
20240219,151200,722895400,69600,69600,69600,69600,1
|
|
20240219,151100,722825800,69400,69400,69400,69400,0
|
|
20240219,151000,722825800,69400,69500,69500,69400,3
|
|
20240219,150900,722617400,69500,69700,69700,69500,5
|
|
20240219,150800,722269500,69700,69600,69700,69600,30
|
|
20240219,150700,720179600,69500,69500,69500,69500,7
|
|
20240219,150600,719693100,69600,69600,69600,69600,0
|
|
20240219,150500,719693100,69600,69600,69600,69600,0
|
|
20240219,150400,719693100,69600,69600,69600,69600,0
|
|
20240219,150300,719693100,69600,69600,69600,69600,0
|
|
20240219,150200,719693100,69600,69600,69600,69600,0
|
|
20240219,150100,719693100,69600,69600,69600,69600,0
|
|
20240219,150000,719693100,69600,69500,69600,69500,9
|
|
20240219,145900,719066900,69600,69600,69600,69600,2
|
|
20240219,145800,718927700,69600,69600,69600,69600,2
|
|
20240219,145700,718788500,69600,69700,69700,69600,11
|
|
20240219,145600,718022300,69400,69400,69400,69400,50
|
|
20240219,145500,714552300,69700,69700,69700,69700,5
|
|
20240219,145400,714203800,69700,69700,69700,69700,7
|
|
20240219,145300,713715900,69700,69700,69700,69700,5
|
|
20240219,145200,713367400,69700,69700,69700,69700,0
|
|
20240219,145100,713367400,69700,69700,69700,69700,2
|
|
20240219,145000,713228000,69700,69700,69700,69700,0
|
|
20240219,144900,713228000,69700,69700,69700,69700,0
|
|
20240219,144800,713228000,69700,69700,69700,69700,2
|
|
20240219,144700,713088600,69400,69400,69400,69400,110
|
|
20240219,144600,705454600,69700,69700,69700,69700,0
|
|
20240219,144500,705454600,69700,69700,69700,69700,2
|
|
20240219,144400,705315200,69700,69700,69700,69700,0
|
|
20240219,144300,705315200,69700,69700,69700,69700,1
|
|
20240219,144200,705245500,69700,69400,69700,69400,21
|
|
20240219,144100,703787500,69400,69400,69400,69400,6
|
|
20240219,144000,703371100,69400,69400,69400,69400,1
|
|
20240219,143900,703301700,69600,69600,69600,69600,2
|
|
20240219,143800,703162500,69600,69600,69600,69600,0
|
|
20240219,143700,703162500,69600,69600,69600,69600,3
|
|
20240219,143600,702953700,69400,69400,69400,69400,1
|
|
20240219,143500,702884300,69400,69500,69500,69400,16
|
|
20240219,143400,701772500,69500,69700,69700,69500,17
|
|
20240219,143300,700590600,69500,69500,69500,69500,231
|
|
20240219,143200,684536100,69500,69600,69600,69500,10
|
|
20240219,143100,683840700,69700,69700,69700,69700,16
|
|
20240219,143000,682725500,69700,69700,69700,69700,0
|
|
20240219,142900,682725500,69700,69700,69700,69700,1
|
|
20240219,142800,682655800,69800,69800,69800,69800,2
|
|
20240219,142700,682516200,69800,69800,69800,69800,0
|
|
20240219,142600,682516200,69800,69800,69800,69800,0
|
|
20240219,142500,682516200,69800,69800,69800,69800,2
|
|
20240219,142400,682376600,69800,69800,69800,69800,0
|
|
20240219,142300,682376600,69800,69800,69800,69800,0
|
|
20240219,142200,682376600,69800,69800,69800,69800,2
|
|
20240219,142100,682237000,69700,69700,69700,69700,1
|
|
20240219,142000,682167300,69800,69800,69800,69800,0
|
|
20240219,141900,682167300,69800,69800,69800,69800,0
|
|
20240219,141800,682167300,69800,69800,69800,69800,0
|
|
20240219,141700,682167300,69800,69700,69800,69700,200
|
|
20240219,141600,668222500,69700,69700,69700,69700,1
|
|
20240219,141500,668152800,69600,69600,69600,69600,0
|
|
20240219,141400,668152800,69600,69600,69600,69600,1
|
|
20240219,141300,668083200,69500,69500,69500,69500,0
|
|
20240219,141200,668083200,69500,69600,69600,69500,24
|
|
20240219,141100,666413400,69700,69700,69700,69700,2
|
|
20240219,141000,666274000,69700,69700,69700,69700,35
|
|
20240219,140900,663834500,69700,69700,69700,69700,0
|
|
20240219,140800,663834500,69700,69800,69800,69700,3
|
|
20240219,140700,663625200,69800,69800,69800,69800,0
|
|
20240219,140600,663625200,69800,69800,69800,69800,0
|
|
20240219,140500,663625200,69800,69800,69800,69800,2
|
|
20240219,140400,663485600,69800,69800,69800,69800,0
|
|
20240219,140300,663485600,69800,69800,69800,69800,2
|
|
20240219,140200,663346000,69700,69700,69700,69700,0
|
|
20240219,140100,663346000,69700,69800,69800,69700,5
|
|
20240219,140000,662997300,69800,69800,69800,69800,0
|
|
20240219,135900,662997300,69800,69800,69800,69800,0
|
|
20240219,135800,662997300,69800,69800,69800,69800,4
|
|
20240219,135700,662718100,69900,69900,69900,69900,0
|
|
20240219,135600,662718100,69900,69900,69900,69900,2
|
|
20240219,135500,662578300,69800,69800,69800,69800,9
|
|
20240219,135400,661950100,69900,69900,69900,69900,0
|
|
20240219,135300,661950100,69900,69800,69900,69800,113
|
|
20240219,135200,654062500,69800,69800,69800,69800,1
|
|
20240219,135100,653992700,69900,69900,69900,69900,2
|
|
20240219,135000,653852900,69800,69800,69800,69800,3
|
|
20240219,134900,653643500,69900,69900,69900,69900,0
|
|
20240219,134800,653643500,69900,69900,69900,69900,2
|
|
20240219,134700,653503700,69800,69800,69800,69800,1
|
|
20240219,134600,653433900,69800,69800,69800,69800,1
|
|
20240219,134500,653364100,69900,69900,69900,69900,5
|
|
20240219,134400,653014600,69800,69900,69900,69800,3
|
|
20240219,134300,652805100,69900,69900,69900,69900,0
|
|
20240219,134200,652805100,69900,69800,69900,69800,16
|
|
20240219,134100,651686800,69900,69900,69900,69900,0
|
|
20240219,134000,651686800,69900,69900,69900,69900,0
|
|
20240219,133900,651686800,69900,69900,69900,69900,3
|
|
20240219,133800,651477100,69900,69900,69900,69900,1
|
|
20240219,133700,651407200,69800,69700,69800,69700,179
|
|
20240219,133600,638913200,69800,69700,69800,69700,25
|
|
20240219,133500,637170500,69700,69700,69700,69700,35
|
|
20240219,133400,634731000,69700,69700,69700,69700,41
|
|
20240219,133300,631873300,69800,69700,69800,69700,6
|
|
20240219,133200,631454900,69700,69700,69700,69700,0
|
|
20240219,133100,631454900,69700,69700,69700,69700,0
|
|
20240219,133000,631454900,69700,69800,69800,69700,2
|
|
20240219,132900,631315400,69700,69700,69700,69700,1
|
|
20240219,132800,631245700,69800,69800,69800,69800,3
|
|
20240219,132700,631036300,69700,69700,69700,69700,67
|
|
20240219,132600,626366400,69700,69700,69700,69600,3
|
|
20240219,132500,626157400,69700,69500,69700,69500,66
|
|
20240219,132400,621562000,69500,69500,69500,69500,4
|
|
20240219,132300,621284000,69500,69500,69500,69500,0
|
|
20240219,132200,621284000,69500,69500,69500,69500,7
|
|
20240219,132100,620797500,69500,69500,69500,69500,0
|
|
20240219,132000,620797500,69500,69500,69500,69500,0
|
|
20240219,131900,620797500,69500,69500,69500,69500,2
|
|
20240219,131800,620658500,69500,69500,69500,69500,1
|
|
20240219,131700,620589000,69500,69500,69500,69500,2
|
|
20240219,131600,620450000,69500,69400,69500,69400,3
|
|
20240219,131500,620241700,69600,69500,69600,69500,74
|
|
20240219,131400,615097200,69600,69600,69600,69600,0
|
|
20240219,131300,615097200,69600,69600,69600,69600,3
|
|
20240219,131200,614888400,69700,69700,69700,69700,3
|
|
20240219,131100,614679300,69800,69800,69800,69800,80
|
|
20240219,131000,609095300,69900,69900,69900,69900,2
|
|
20240219,130900,608955500,69900,69800,69900,69800,21
|
|
20240219,130800,607488700,69800,69800,69800,69800,203
|
|
20240219,130700,593319300,69700,69800,69800,69700,55
|
|
20240219,130600,589480600,69700,69600,69700,69600,478
|
|
20240219,130500,556187900,69500,69500,69500,69400,1118
|
|
20240219,130400,478487800,69500,69500,69500,69500,0
|
|
20240219,130300,478487800,69500,69500,69500,69500,1
|
|
20240219,130200,478418300,69500,69500,69500,69500,2
|
|
20240219,130100,478279300,69400,69400,69400,69400,0
|
|
20240219,130000,478279300,69400,69300,69400,69300,6
|
|
20240219,125900,477863000,69300,69400,69400,69300,3
|
|
20240219,125800,477654900,69300,69400,69400,69300,13
|
|
20240219,125700,476753700,69400,69400,69400,69400,0
|
|
20240219,125600,476753700,69400,69400,69400,69400,0
|
|
20240219,125500,476753700,69400,69400,69400,69400,85
|
|
20240219,125400,470854700,69400,69400,69400,69400,0
|
|
20240219,125300,470854700,69400,69400,69400,69400,52
|
|
20240219,125200,467245900,69400,69400,69400,69400,0
|
|
20240219,125100,467245900,69400,69400,69400,69400,1
|
|
20240219,125000,467176500,69300,69400,69400,69300,3
|
|
20240219,124900,466968400,69400,69400,69400,69400,0
|
|
20240219,124800,466968400,69400,69400,69400,69400,0
|
|
20240219,124700,466968400,69400,69400,69400,69400,2
|
|
20240219,124600,466829600,69400,69400,69400,69400,0
|
|
20240219,124500,466829600,69400,69400,69400,69400,0
|
|
20240219,124400,466829600,69400,69400,69400,69400,65
|
|
20240219,124300,462318600,69400,69400,69400,69400,50
|
|
20240219,124200,458848600,69300,69300,69300,69300,194
|
|
20240219,124100,445404400,69200,69200,69200,69200,94
|
|
20240219,124000,438899600,69300,69300,69300,69300,0
|
|
20240219,123900,438899600,69300,69300,69300,69300,24
|
|
20240219,123800,437236400,69300,69300,69300,69300,86
|
|
20240219,123700,431276600,69300,69300,69300,69300,30
|
|
20240219,123600,429197600,69400,69400,69400,69400,2
|
|
20240219,123500,429058800,69400,69400,69400,69400,69
|
|
20240219,123400,424270200,69300,69300,69300,69300,0
|
|
20240219,123300,424270200,69300,69500,69500,69300,13
|
|
20240219,123200,423367100,69400,69400,69400,69400,9
|
|
20240219,123100,422742500,69400,69400,69400,69400,0
|
|
20240219,123000,422742500,69400,69400,69400,69400,1
|
|
20240219,122900,422673100,69400,69300,69400,69300,226
|
|
20240219,122800,406995700,69300,69400,69400,69300,43
|
|
20240219,122700,404011600,69400,69400,69400,69400,16
|
|
20240219,122600,402901200,69300,69300,69300,69300,0
|
|
20240219,122500,402901200,69300,69300,69300,69300,1
|
|
20240219,122400,402831900,69300,69400,69400,69300,23
|
|
20240219,122300,401237700,69400,69400,69400,69400,0
|
|
20240219,122200,401237700,69400,69400,69400,69400,2
|
|
20240219,122100,401098900,69300,69300,69300,69300,0
|
|
20240219,122000,401098900,69300,69300,69300,69300,0
|
|
20240219,121900,401098900,69300,69300,69300,69300,1
|
|
20240219,121800,401029600,69200,69200,69200,69200,0
|
|
20240219,121700,401029600,69200,69300,69300,69200,10
|
|
20240219,121600,400337300,69400,69300,69400,69300,3
|
|
20240219,121500,400129200,69300,69300,69300,69300,1
|
|
20240219,121400,400059900,69400,69300,69400,69300,3
|
|
20240219,121300,399851800,69300,69200,69300,69200,2
|
|
20240219,121200,399713300,69200,69300,69300,69200,4
|
|
20240219,121100,399436300,69300,69300,69300,69300,0
|
|
20240219,121000,399436300,69300,69300,69300,69300,1
|
|
20240219,120900,399367000,69300,69300,69300,69300,30
|
|
20240219,120800,397288000,69400,69400,69400,69400,0
|
|
20240219,120700,397288000,69400,69400,69400,69400,2
|
|
20240219,120600,397149200,69400,69400,69400,69400,0
|
|
20240219,120500,397149200,69400,69400,69400,69400,0
|
|
20240219,120400,397149200,69400,69400,69400,69300,135
|
|
20240219,120300,387780300,69200,69200,69200,69200,0
|
|
20240219,120200,387780300,69200,69200,69200,69200,0
|
|
20240219,120100,387780300,69200,69200,69200,69200,5
|
|
20240219,120000,387434300,69300,69300,69300,69300,3
|
|
20240219,115900,387226400,69300,69300,69300,69300,0
|
|
20240219,115800,387226400,69300,69300,69300,69300,0
|
|
20240219,115700,387226400,69300,69300,69300,69300,0
|
|
20240219,115600,387226400,69300,69200,69300,69200,61
|
|
20240219,115500,383003200,69300,69300,69300,69300,0
|
|
20240219,115400,383003200,69300,69300,69300,69300,0
|
|
20240219,115300,383003200,69300,69300,69300,69300,216
|
|
20240219,115200,368034400,69200,69200,69200,69200,0
|
|
20240219,115100,368034400,69200,69200,69200,69200,3
|
|
20240219,115000,367826800,69300,69200,69300,69200,4
|
|
20240219,114900,367549700,69300,69300,69300,69300,0
|
|
20240219,114800,367549700,69300,69300,69300,69300,0
|
|
20240219,114700,367549700,69300,69300,69300,69300,2
|
|
20240219,114600,367411100,69200,69300,69300,69200,10
|
|
20240219,114500,366719000,69200,69300,69300,69200,15
|
|
20240219,114400,365680500,69300,69300,69300,69300,67
|
|
20240219,114300,361037400,69300,69300,69300,69300,163
|
|
20240219,114200,349741500,69300,69300,69300,69300,0
|
|
20240219,114100,349741500,69300,69300,69300,69300,2
|
|
20240219,114000,349602900,69300,69300,69300,69300,0
|
|
20240219,113900,349602900,69300,69300,69300,69300,0
|
|
20240219,113800,349602900,69300,69200,69300,69200,10
|
|
20240219,113700,348910700,69200,69200,69200,69200,32
|
|
20240219,113600,346696300,69200,69200,69200,69200,2
|
|
20240219,113500,346557900,69200,69200,69200,69200,4
|
|
20240219,113400,346281100,69200,69200,69200,69200,6
|
|
20240219,113300,345865900,69200,69200,69200,69200,2
|
|
20240219,113200,345727500,69200,69200,69200,69200,0
|
|
20240219,113100,345727500,69200,69200,69200,69200,2
|
|
20240219,113000,345589100,69200,69200,69200,69200,2
|
|
20240219,112900,345450700,69200,69200,69200,69200,0
|
|
20240219,112800,345450700,69200,69200,69200,69200,0
|
|
20240219,112700,345450700,69200,69200,69200,69200,2
|
|
20240219,112600,345312300,69100,69100,69100,69100,1
|
|
20240219,112500,345243200,69200,69200,69200,69200,9
|
|
20240219,112400,344620400,69200,69200,69200,69200,22
|
|
20240219,112300,343098000,69200,69200,69200,69200,0
|
|
20240219,112200,343098000,69200,69200,69200,69200,27
|
|
20240219,112100,341229600,69200,69300,69300,69200,47
|
|
20240219,112000,337977000,69200,69200,69200,69200,1
|
|
20240219,111900,337907800,69200,69300,69300,69200,51
|
|
20240219,111800,334378500,69300,69300,69300,69200,14
|
|
20240219,111700,333409300,69200,69200,69200,69200,0
|
|
20240219,111600,333409300,69200,69200,69200,69200,0
|
|
20240219,111500,333409300,69200,69200,69200,69200,4
|
|
20240219,111400,333132500,69300,69300,69300,69300,0
|
|
20240219,111300,333132500,69300,69300,69300,69300,1
|
|
20240219,111200,333063200,69200,69200,69200,69200,0
|
|
20240219,111100,333063200,69200,69200,69200,69200,2
|
|
20240219,111000,332924800,69200,69200,69200,69200,0
|
|
20240219,110900,332924800,69200,69200,69200,69200,0
|
|
20240219,110800,332924800,69200,69200,69200,69200,0
|
|
20240219,110700,332924800,69200,69200,69200,69200,0
|
|
20240219,110600,332924800,69200,69200,69200,69200,4
|
|
20240219,110500,332648000,69200,69200,69200,69200,0
|
|
20240219,110400,332648000,69200,69200,69200,69200,0
|
|
20240219,110300,332648000,69200,69200,69200,69200,1
|
|
20240219,110200,332578800,69200,69200,69200,69200,0
|
|
20240219,110100,332578800,69200,69200,69200,69200,40
|
|
20240219,110000,329810800,69100,69000,69100,69000,2
|
|
20240219,105900,329672700,69100,69100,69100,69100,14
|
|
20240219,105800,328705300,69100,69000,69100,69000,5
|
|
20240219,105700,328359900,69100,69100,69100,69100,0
|
|
20240219,105600,328359900,69100,69100,69100,69100,1
|
|
20240219,105500,328290800,69100,69100,69100,69100,0
|
|
20240219,105400,328290800,69100,69100,69100,69100,0
|
|
20240219,105300,328290800,69100,69100,69100,69100,0
|
|
20240219,105200,328290800,69100,69100,69100,69100,1
|
|
20240219,105100,328221700,69100,69100,69100,69100,0
|
|
20240219,105000,328221700,69100,69100,69100,69100,7
|
|
20240219,104900,327738000,69100,69100,69100,69100,0
|
|
20240219,104800,327738000,69100,69100,69100,69100,0
|
|
20240219,104700,327738000,69100,69100,69100,69100,2
|
|
20240219,104600,327599800,69300,69300,69300,69300,5
|
|
20240219,104500,327253300,69300,69300,69300,69300,0
|
|
20240219,104400,327253300,69300,69200,69300,69200,14
|
|
20240219,104300,326283400,69100,69100,69100,69100,0
|
|
20240219,104200,326283400,69100,69100,69100,69100,2
|
|
20240219,104100,326145200,69100,69100,69100,69100,5
|
|
20240219,104000,325799700,69100,69100,69100,69100,3
|
|
20240219,103900,325592400,69100,69100,69100,69100,0
|
|
20240219,103800,325592400,69100,69200,69300,69100,25
|
|
20240219,103700,323861700,69200,69100,69200,69100,15
|
|
20240219,103600,322823800,69100,69100,69100,69100,1
|
|
20240219,103500,322754700,69100,69100,69100,69100,5
|
|
20240219,103400,322409200,69200,69200,69200,69200,0
|
|
20240219,103300,322409200,69200,69200,69200,69200,1
|
|
20240219,103200,322340000,69100,69200,69300,69100,20
|
|
20240219,103100,320955100,69200,69200,69200,69200,0
|
|
20240219,103000,320955100,69200,69300,69300,69200,2
|
|
20240219,102900,320816600,69200,69200,69200,69200,21
|
|
20240219,102800,319363400,69000,69000,69000,69000,0
|
|
20240219,102700,319363400,69000,69100,69100,69000,20
|
|
20240219,102600,317982400,69300,69300,69300,69300,29
|
|
20240219,102500,315972700,69400,69400,69400,69400,0
|
|
20240219,102400,315972700,69400,69400,69400,69400,0
|
|
20240219,102300,315972700,69400,69400,69400,69400,2
|
|
20240219,102200,315833900,69400,69400,69400,69400,0
|
|
20240219,102100,315833900,69400,69400,69400,69400,0
|
|
20240219,102000,315833900,69400,69300,69400,69300,9
|
|
20240219,101900,315209500,69300,69300,69300,69300,62
|
|
20240219,101800,310912900,69300,69300,69300,69300,1
|
|
20240219,101700,310843600,69400,69400,69500,69400,185
|
|
20240219,101600,298001600,69300,69200,69300,69200,208
|
|
20240219,101500,283587500,69200,69200,69200,69200,4
|
|
20240219,101400,283310700,69200,69200,69200,69200,1
|
|
20240219,101300,283241500,69200,69200,69200,69200,0
|
|
20240219,101200,283241500,69200,69100,69200,69100,54
|
|
20240219,101100,279504800,69000,69000,69000,69000,11
|
|
20240219,101000,278745800,69100,69000,69100,69000,13
|
|
20240219,100900,277848700,69000,69000,69000,69000,0
|
|
20240219,100800,277848700,69000,69100,69100,69000,3
|
|
20240219,100700,277641500,69300,69300,69300,69300,70
|
|
20240219,100600,272790500,69400,69100,69400,69000,626
|
|
20240219,100500,229486000,69000,69000,69000,69000,25
|
|
20240219,100400,227761000,69100,69000,69100,69000,3
|
|
20240219,100300,227553900,69000,69000,69000,69000,266
|
|
20240219,100200,209199900,69100,68800,69100,68800,552
|
|
20240219,100100,171115700,68800,68800,68800,68800,2
|
|
20240219,100000,170978100,68900,68900,68900,68900,1
|
|
20240219,095900,170909200,68800,68500,68800,68500,35
|
|
20240219,095800,168502200,68500,68500,68500,68500,0
|
|
20240219,095700,168502200,68500,68600,68600,68500,19
|
|
20240219,095600,167199300,68500,68500,68500,68500,192
|
|
20240219,095500,154047300,68600,68600,68600,68600,14
|
|
20240219,095400,153086900,68600,68600,68600,68600,0
|
|
20240219,095300,153086900,68600,68800,68800,68600,26
|
|
20240219,095200,151302300,68800,68800,68800,68800,0
|
|
20240219,095100,151302300,68800,68800,68800,68800,15
|
|
20240219,095000,150270300,68800,68800,68800,68800,0
|
|
20240219,094900,150270300,68800,68800,68800,68800,0
|
|
20240219,094800,150270300,68800,68800,68800,68800,100
|
|
20240219,094700,143390300,68800,68800,68800,68800,0
|
|
20240219,094600,143390300,68800,68700,68800,68700,50
|
|
20240219,094500,139951100,68700,68700,68700,68700,2
|
|
20240219,094400,139813700,68800,68800,68800,68800,0
|
|
20240219,094300,139813700,68800,68900,68900,68800,56
|
|
20240219,094200,135957400,68900,68900,68900,68900,14
|
|
20240219,094100,134992800,68900,68900,68900,68900,57
|
|
20240219,094000,131065500,68900,68900,68900,68600,4
|
|
20240219,093900,130790200,68600,68900,68900,68600,2
|
|
20240219,093800,130652700,68800,68800,68800,68800,0
|
|
20240219,093700,130652700,68800,68800,68800,68800,21
|
|
20240219,093600,129207900,68600,68600,68700,68600,257
|
|
20240219,093500,111570000,68500,68400,68500,68300,222
|
|
20240219,093400,96370700,68300,68500,68500,68300,2
|
|
20240219,093300,96233900,68300,68400,68400,68300,141
|
|
20240219,093200,86589600,68400,68400,68400,68400,0
|
|
20240219,093100,86589600,68400,68400,68400,68400,159
|
|
20240219,093000,75714000,68400,68400,68400,68400,0
|
|
20240219,092900,75714000,68400,68400,68400,68400,1
|
|
20240219,092800,75645600,68400,68400,68400,68400,4
|
|
20240219,092700,75372000,68400,68400,68400,68400,2
|
|
20240219,092600,75235200,68400,68400,68400,68400,0
|
|
20240219,092500,75235200,68400,68500,68500,68400,60
|
|
20240219,092400,71125400,68400,68400,68400,68400,0
|
|
20240219,092300,71125400,68400,68400,68400,68400,4
|
|
20240219,092200,70851800,68400,68300,68400,68300,138
|
|
20240219,092100,61424700,68300,68200,68300,68200,9
|
|
20240219,092000,60810200,68200,68200,68200,68200,33
|
|
20240219,091900,58559600,68200,68200,68200,68200,103
|
|
20240219,091800,51535000,68400,68300,68400,68300,15
|
|
20240219,091700,50509100,68200,68200,68200,68200,23
|
|
20240219,091600,48940500,68300,68200,68300,68200,200
|
|
20240219,091500,35287200,68200,68100,68200,68100,17
|
|
20240219,091400,34127900,68100,68100,68100,68100,1
|
|
20240219,091300,34059800,68000,68100,68100,68000,26
|
|
20240219,091200,32289300,68100,68100,68100,68000,45
|
|
20240219,091100,29225300,68000,67900,68000,67900,133
|
|
20240219,091000,20184500,67800,67600,67800,67600,52
|
|
20240219,090900,16659900,67400,67400,67400,67400,0
|
|
20240219,090800,16659900,67400,67400,67400,67400,70
|
|
20240219,090700,11941900,67300,67400,67700,67300,83
|
|
20240219,090600,6338400,67500,67400,67500,67400,32
|
|
20240219,090500,4178700,67400,67300,67400,67300,2
|
|
20240219,090400,4044000,67400,67400,67400,67400,0
|
|
20240219,090300,4044000,67400,67400,67400,67400,42
|
|
20240219,090200,1213200,67400,67400,67400,67400,14
|
|
20240219,090100,269600,67400,67400,67400,67400,0
|
|
20240219,090000,269600,67400,67400,67400,67400,4
|