665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200200,23201900,79300,79300,79300,79300,6
|
|
20240213,200100,23201900,79300,79300,79300,79300,0
|
|
20240213,200000,23201900,79300,79300,79300,79300,0
|
|
20240213,195900,23201900,79300,79300,79300,79300,0
|
|
20240213,195800,23201900,79300,79300,79300,79300,0
|
|
20240213,195700,23201900,79300,79300,79300,79300,0
|
|
20240213,195600,23201900,79300,79300,79300,79300,0
|
|
20240213,195500,23201900,79300,79300,79300,79300,0
|
|
20240213,195400,23201900,79300,79300,79300,79300,0
|
|
20240213,195300,23201900,79300,79300,79300,79300,0
|
|
20240213,195200,23201900,79300,79300,79300,79300,0
|
|
20240213,195100,23201900,79300,79300,79300,79300,0
|
|
20240213,195000,23201900,79300,79300,79300,79300,0
|
|
20240213,194900,23201900,79300,79300,79300,79300,0
|
|
20240213,194800,23201900,79300,79300,79300,79300,0
|
|
20240213,194700,23201900,79300,79300,79300,79300,0
|
|
20240213,194600,23201900,79300,79300,79300,79300,0
|
|
20240213,194500,23201900,79300,79300,79300,79300,0
|
|
20240213,194400,23201900,79300,79300,79300,79300,0
|
|
20240213,194300,23201900,79300,79300,79300,79300,0
|
|
20240213,194200,23201900,79300,79300,79300,79300,0
|
|
20240213,194100,23201900,79300,79300,79300,79300,0
|
|
20240213,194000,23201900,79300,79300,79300,79300,0
|
|
20240213,193900,23201900,79300,79300,79300,79300,0
|
|
20240213,193800,23201900,79300,79300,79300,79300,0
|
|
20240213,193700,23201900,79300,79300,79300,79300,0
|
|
20240213,193600,23201900,79300,79300,79300,79300,0
|
|
20240213,193500,23201900,79300,79300,79300,79300,0
|
|
20240213,193400,23201900,79300,79300,79300,79300,0
|
|
20240213,193300,23201900,79300,79300,79300,79300,0
|
|
20240213,193200,23201900,79300,79300,79300,79300,6
|
|
20240213,193100,23201900,79300,79300,79300,79300,0
|
|
20240213,193000,23201900,79300,79300,79300,79300,0
|
|
20240213,192900,23201900,79300,79300,79300,79300,0
|
|
20240213,192800,23201900,79300,79300,79300,79300,0
|
|
20240213,192700,23201900,79300,79300,79300,79300,0
|
|
20240213,192600,23201900,79300,79300,79300,79300,0
|
|
20240213,192500,23201900,79300,79300,79300,79300,0
|
|
20240213,192400,23201900,79300,79300,79300,79300,0
|
|
20240213,192300,23201900,79300,79300,79300,79300,0
|
|
20240213,192200,23201900,79300,79300,79300,79300,0
|
|
20240213,192100,23201900,79300,79300,79300,79300,0
|
|
20240213,192000,23201900,79300,79300,79300,79300,0
|
|
20240213,191900,23201900,79300,79300,79300,79300,0
|
|
20240213,191800,23201900,79300,79300,79300,79300,0
|
|
20240213,191700,23201900,79300,79300,79300,79300,0
|
|
20240213,191600,23201900,79300,79300,79300,79300,0
|
|
20240213,191500,23201900,79300,79300,79300,79300,0
|
|
20240213,191400,23201900,79300,79300,79300,79300,0
|
|
20240213,191300,23201900,79300,79300,79300,79300,0
|
|
20240213,191200,23201900,79300,79300,79300,79300,0
|
|
20240213,191100,23201900,79300,79300,79300,79300,0
|
|
20240213,191000,23201900,79300,79300,79300,79300,0
|
|
20240213,190900,23201900,79300,79300,79300,79300,0
|
|
20240213,190800,23201900,79300,79300,79300,79300,0
|
|
20240213,190700,23201900,79300,79300,79300,79300,0
|
|
20240213,190600,23201900,79300,79300,79300,79300,0
|
|
20240213,190500,23201900,79300,79300,79300,79300,0
|
|
20240213,190400,23201900,79300,79300,79300,79300,0
|
|
20240213,190300,23201900,79300,79300,79300,79300,0
|
|
20240213,190200,23201900,79300,79300,79300,79300,6
|
|
20240213,190100,23201900,79300,79300,79300,79300,0
|
|
20240213,190000,23201900,79300,79300,79300,79300,0
|
|
20240213,185900,23201900,79300,79300,79300,79300,0
|
|
20240213,185800,23201900,79300,79300,79300,79300,0
|
|
20240213,185700,23201900,79300,79300,79300,79300,0
|
|
20240213,185600,23201900,79300,79300,79300,79300,0
|
|
20240213,185500,23201900,79300,79300,79300,79300,0
|
|
20240213,185400,23201900,79300,79300,79300,79300,0
|
|
20240213,185300,23201900,79300,79300,79300,79300,0
|
|
20240213,185200,23201900,79300,79300,79300,79300,0
|
|
20240213,185100,23201900,79300,79300,79300,79300,0
|
|
20240213,185000,23201900,79300,79300,79300,79300,0
|
|
20240213,184900,23201900,79300,79300,79300,79300,0
|
|
20240213,184800,23201900,79300,79300,79300,79300,0
|
|
20240213,184700,23201900,79300,79300,79300,79300,0
|
|
20240213,184600,23201900,79300,79300,79300,79300,0
|
|
20240213,184500,23201900,79300,79300,79300,79300,0
|
|
20240213,184400,23201900,79300,79300,79300,79300,0
|
|
20240213,184300,23201900,79300,79300,79300,79300,0
|
|
20240213,184200,23201900,79300,79300,79300,79300,0
|
|
20240213,184100,23201900,79300,79300,79300,79300,0
|
|
20240213,184000,23201900,79300,79300,79300,79300,0
|
|
20240213,183900,23201900,79300,79300,79300,79300,0
|
|
20240213,183800,23201900,79300,79300,79300,79300,0
|
|
20240213,183700,23201900,79300,79300,79300,79300,0
|
|
20240213,183600,23201900,79300,79300,79300,79300,0
|
|
20240213,183500,23201900,79300,79300,79300,79300,0
|
|
20240213,183400,23201900,79300,79300,79300,79300,0
|
|
20240213,183300,23201900,79300,79300,79300,79300,0
|
|
20240213,183200,23201900,79300,79300,79300,79300,6
|
|
20240213,183100,23201900,79300,79300,79300,79300,0
|
|
20240213,183000,23201900,79300,79300,79300,79300,0
|
|
20240213,182900,23201900,79300,79300,79300,79300,0
|
|
20240213,182800,23201900,79300,79300,79300,79300,0
|
|
20240213,182700,23201900,79300,79300,79300,79300,0
|
|
20240213,182600,23201900,79300,79300,79300,79300,0
|
|
20240213,182500,23201900,79300,79300,79300,79300,0
|
|
20240213,182400,23201900,79300,79300,79300,79300,0
|
|
20240213,182300,23201900,79300,79300,79300,79300,0
|
|
20240213,182200,23201900,79300,79300,79300,79300,0
|
|
20240213,182100,23201900,79300,79300,79300,79300,0
|
|
20240213,182000,23201900,79300,79300,79300,79300,0
|
|
20240213,181900,23201900,79300,79300,79300,79300,0
|
|
20240213,181800,23201900,79300,79300,79300,79300,0
|
|
20240213,181700,23201900,79300,79300,79300,79300,0
|
|
20240213,181600,23201900,79300,79300,79300,79300,0
|
|
20240213,181500,23201900,79300,79300,79300,79300,0
|
|
20240213,181400,23201900,79300,79300,79300,79300,0
|
|
20240213,181300,23201900,79300,79300,79300,79300,0
|
|
20240213,181200,23201900,79300,79300,79300,79300,0
|
|
20240213,181100,23201900,79300,79300,79300,79300,0
|
|
20240213,181000,23201900,79300,79300,79300,79300,0
|
|
20240213,180900,23201900,79300,79300,79300,79300,0
|
|
20240213,180800,23201900,79300,79300,79300,79300,0
|
|
20240213,180700,23201900,79300,79300,79300,79300,0
|
|
20240213,180600,23201900,79300,79300,79300,79300,0
|
|
20240213,180500,23201900,79300,79300,79300,79300,0
|
|
20240213,180400,23201900,79300,79300,79300,79300,0
|
|
20240213,180300,23201900,79300,79300,79300,79300,0
|
|
20240213,180200,23201900,79300,79300,79300,79300,6
|
|
20240213,180100,23201900,79300,79300,79300,79300,0
|
|
20240213,180000,23201900,79300,79300,79300,79300,0
|
|
20240213,175900,23201900,79300,79300,79300,79300,0
|
|
20240213,175800,23201900,79300,79300,79300,79300,0
|
|
20240213,175700,23201900,79300,79300,79300,79300,0
|
|
20240213,175600,23201900,79300,79300,79300,79300,0
|
|
20240213,175500,23201900,79300,79300,79300,79300,0
|
|
20240213,175400,23201900,79300,79300,79300,79300,0
|
|
20240213,175300,23201900,79300,79300,79300,79300,0
|
|
20240213,175200,23201900,79300,79300,79300,79300,0
|
|
20240213,175100,23201900,79300,79300,79300,79300,0
|
|
20240213,175000,23201900,79300,79300,79300,79300,0
|
|
20240213,174900,23201900,79300,79300,79300,79300,0
|
|
20240213,174800,23201900,79300,79300,79300,79300,0
|
|
20240213,174700,23201900,79300,79300,79300,79300,0
|
|
20240213,174600,23201900,79300,79300,79300,79300,0
|
|
20240213,174500,23201900,79300,79300,79300,79300,0
|
|
20240213,174400,23201900,79300,79300,79300,79300,0
|
|
20240213,174300,23201900,79300,79300,79300,79300,0
|
|
20240213,174200,23201900,79300,79300,79300,79300,0
|
|
20240213,174100,23201900,79300,79300,79300,79300,0
|
|
20240213,174000,23201900,79300,79300,79300,79300,0
|
|
20240213,173900,23201900,79300,79300,79300,79300,0
|
|
20240213,173800,23201900,79300,79300,79300,79300,0
|
|
20240213,173700,23201900,79300,79300,79300,79300,0
|
|
20240213,173600,23201900,79300,79300,79300,79300,0
|
|
20240213,173500,23201900,79300,79300,79300,79300,0
|
|
20240213,173400,23201900,79300,79300,79300,79300,0
|
|
20240213,173300,23201900,79300,79300,79300,79300,0
|
|
20240213,173200,23201900,79300,79300,79300,79300,6
|
|
20240213,173100,23201900,79300,79300,79300,79300,0
|
|
20240213,173000,23201900,79300,79300,79300,79300,0
|
|
20240213,172900,23201900,79300,79300,79300,79300,0
|
|
20240213,172800,23201900,79300,79300,79300,79300,0
|
|
20240213,172700,23201900,79300,79300,79300,79300,0
|
|
20240213,172600,23201900,79300,79300,79300,79300,0
|
|
20240213,172500,23201900,79300,79300,79300,79300,0
|
|
20240213,172400,23201900,79300,79300,79300,79300,0
|
|
20240213,172300,23201900,79300,79300,79300,79300,0
|
|
20240213,172200,23201900,79300,79300,79300,79300,0
|
|
20240213,172100,23201900,79300,79300,79300,79300,0
|
|
20240213,172000,23201900,79300,79300,79300,79300,0
|
|
20240213,171900,23201900,79300,79300,79300,79300,0
|
|
20240213,171800,23201900,79300,79300,79300,79300,0
|
|
20240213,171700,23201900,79300,79300,79300,79300,0
|
|
20240213,171600,23201900,79300,79300,79300,79300,0
|
|
20240213,171500,23201900,79300,79300,79300,79300,0
|
|
20240213,171400,23201900,79300,79300,79300,79300,0
|
|
20240213,171300,23201900,79300,79300,79300,79300,0
|
|
20240213,171200,23201900,79300,79300,79300,79300,0
|
|
20240213,171100,23201900,79300,79300,79300,79300,0
|
|
20240213,171000,23201900,79300,79300,79300,79300,0
|
|
20240213,170900,23201900,79300,79300,79300,79300,0
|
|
20240213,170800,23201900,79300,79300,79300,79300,0
|
|
20240213,170700,23201900,79300,79300,79300,79300,0
|
|
20240213,170600,23201900,79300,79300,79300,79300,0
|
|
20240213,170500,23201900,79300,79300,79300,79300,0
|
|
20240213,170400,23201900,79300,79300,79300,79300,0
|
|
20240213,170300,23201900,79300,79300,79300,79300,0
|
|
20240213,170200,23201900,79300,79300,79300,79300,6
|
|
20240213,170100,23201900,79300,79300,79300,79300,0
|
|
20240213,170000,23201900,79300,79300,79300,79300,0
|
|
20240213,165900,23201900,79300,79300,79300,79300,0
|
|
20240213,165800,23201900,79300,79300,79300,79300,0
|
|
20240213,165700,23201900,79300,79300,79300,79300,0
|
|
20240213,165600,23201900,79300,79300,79300,79300,0
|
|
20240213,165500,23201900,79300,79300,79300,79300,0
|
|
20240213,165400,23201900,79300,79300,79300,79300,0
|
|
20240213,165300,23201900,79300,79300,79300,79300,0
|
|
20240213,165200,23201900,79300,79300,79300,79300,0
|
|
20240213,165100,23201900,79300,79300,79300,79300,0
|
|
20240213,165000,23201900,79300,79300,79300,79300,0
|
|
20240213,164900,23201900,79300,79300,79300,79300,0
|
|
20240213,164800,23201900,79300,79300,79300,79300,0
|
|
20240213,164700,23201900,79300,79300,79300,79300,0
|
|
20240213,164600,23201900,79300,79300,79300,79300,0
|
|
20240213,164500,23201900,79300,79300,79300,79300,0
|
|
20240213,164400,23201900,79300,79300,79300,79300,0
|
|
20240213,164300,23201900,79300,79300,79300,79300,0
|
|
20240213,164200,23201900,79300,79300,79300,79300,0
|
|
20240213,164100,23201900,79300,79300,79300,79300,0
|
|
20240213,164000,23201900,79300,79300,79300,79300,0
|
|
20240213,163900,23201900,79300,79300,79300,79300,0
|
|
20240213,163800,23201900,79300,79300,79300,79300,0
|
|
20240213,163700,23201900,79300,79300,79300,79300,0
|
|
20240213,163600,23201900,79300,79300,79300,79300,0
|
|
20240213,163500,23201900,79300,79300,79300,79300,0
|
|
20240213,163400,23201900,79300,79300,79300,79300,0
|
|
20240213,163300,23201900,79300,79300,79300,79300,0
|
|
20240213,163200,23201900,79300,79300,79300,79300,6
|
|
20240213,163100,23201900,79300,79300,79300,79300,0
|
|
20240213,163000,23201900,79300,79300,79300,79300,0
|
|
20240213,162900,23201900,79300,79300,79300,79300,0
|
|
20240213,162800,23201900,79300,79300,79300,79300,0
|
|
20240213,162700,23201900,79300,79300,79300,79300,0
|
|
20240213,162600,23201900,79300,79300,79300,79300,0
|
|
20240213,162500,23201900,79300,79300,79300,79300,0
|
|
20240213,162400,23201900,79300,79300,79300,79300,0
|
|
20240213,162300,23201900,79300,79300,79300,79300,0
|
|
20240213,162200,23201900,79300,79300,79300,79300,0
|
|
20240213,162100,23201900,79300,79300,79300,79300,0
|
|
20240213,162000,23201900,79300,79300,79300,79300,0
|
|
20240213,161900,23201900,79300,79300,79300,79300,0
|
|
20240213,161800,23201900,79300,79300,79300,79300,0
|
|
20240213,161700,23201900,79300,79300,79300,79300,0
|
|
20240213,161600,23201900,79300,79300,79300,79300,0
|
|
20240213,161500,23201900,79300,79300,79300,79300,0
|
|
20240213,161400,23201900,79300,79300,79300,79300,0
|
|
20240213,161300,23201900,79300,79300,79300,79300,0
|
|
20240213,161200,23201900,79300,79300,79300,79300,0
|
|
20240213,161100,23201900,79300,79300,79300,79300,0
|
|
20240213,161000,23201900,79300,79300,79300,79300,0
|
|
20240213,160900,23201900,79300,79300,79300,79300,0
|
|
20240213,160800,23201900,79300,79300,79300,79300,0
|
|
20240213,160700,23201900,79300,79300,79300,79300,0
|
|
20240213,160600,23201900,79300,79300,79300,79300,0
|
|
20240213,160500,23201900,79300,79300,79300,79300,0
|
|
20240213,160400,23201900,79300,79300,79300,79300,0
|
|
20240213,160300,23201900,79300,79300,79300,79300,0
|
|
20240213,160200,23201900,79300,79300,79300,79300,6
|
|
20240213,160100,23201900,79300,79300,79300,79300,0
|
|
20240213,160000,23201900,79300,79300,79300,79300,0
|
|
20240213,155900,23201900,79300,79300,79300,79300,0
|
|
20240213,155800,23201900,79300,79300,79300,79300,0
|
|
20240213,155700,23201900,79300,79300,79300,79300,0
|
|
20240213,155600,23201900,79300,79300,79300,79300,0
|
|
20240213,155500,23201900,79300,79300,79300,79300,0
|
|
20240213,155400,23201900,79300,79300,79300,79300,0
|
|
20240213,155300,23201900,79300,79300,79300,79300,0
|
|
20240213,155200,23201900,79300,79300,79300,79300,0
|
|
20240213,155100,23201900,79300,79300,79300,79300,0
|
|
20240213,155000,23201900,79300,79300,79300,79300,0
|
|
20240213,154900,23201900,79300,79300,79300,79300,0
|
|
20240213,154800,23201900,79300,79300,79300,79300,0
|
|
20240213,154700,23201900,79300,79300,79300,79300,0
|
|
20240213,154600,23201900,79300,79300,79300,79300,0
|
|
20240213,154500,23201900,79300,79300,79300,79300,0
|
|
20240213,154400,23201900,79300,79300,79300,79300,0
|
|
20240213,154300,23201900,79300,79300,79300,79300,0
|
|
20240213,154200,23201900,79300,79300,79300,79300,0
|
|
20240213,154100,23201900,79300,79300,79300,79300,0
|
|
20240213,154000,23201900,79300,79300,79300,79300,0
|
|
20240213,153900,23201900,79300,79300,79300,79300,0
|
|
20240213,153800,23201900,79300,79300,79300,79300,0
|
|
20240213,153700,23201900,79300,79300,79300,79300,0
|
|
20240213,153600,23201900,79300,79300,79300,79300,0
|
|
20240213,153500,23201900,79300,79300,79300,79300,0
|
|
20240213,153400,23201900,79300,79300,79300,79300,0
|
|
20240213,153300,23201900,79300,79300,79300,79300,0
|
|
20240213,153200,23201900,79300,79300,79300,79300,6
|
|
20240213,153100,23201900,79300,79300,79300,79300,0
|
|
20240213,153000,23201900,79300,79300,79300,79300,6
|
|
20240213,152900,22726100,79100,79100,79100,79100,0
|
|
20240213,152800,22726100,79100,79100,79100,79100,0
|
|
20240213,152700,22726100,79100,79100,79100,79100,0
|
|
20240213,152600,22726100,79100,79100,79100,79100,0
|
|
20240213,152500,22726100,79100,79100,79100,79100,0
|
|
20240213,152400,22726100,79100,79100,79100,79100,0
|
|
20240213,152300,22726100,79100,79100,79100,79100,0
|
|
20240213,152200,22726100,79100,79100,79100,79100,0
|
|
20240213,152100,22726100,79100,79100,79100,79100,0
|
|
20240213,152000,22726100,79100,79100,79100,79100,0
|
|
20240213,151900,22726100,79100,78700,79100,78700,5
|
|
20240213,151800,22331200,78700,78800,78800,78700,3
|
|
20240213,151700,22095000,78800,78800,78800,78800,4
|
|
20240213,151600,21779800,78800,79100,79100,78800,23
|
|
20240213,151500,19962600,79100,79100,79100,79100,0
|
|
20240213,151400,19962600,79100,79100,79100,79100,3
|
|
20240213,151300,19725300,79100,79100,79100,79100,0
|
|
20240213,151200,19725300,79100,79100,79100,79100,0
|
|
20240213,151100,19725300,79100,79100,79100,79100,0
|
|
20240213,151000,19725300,79100,79100,79100,79100,1
|
|
20240213,150900,19646200,79200,79200,79200,79200,8
|
|
20240213,150800,19012600,79300,79300,79300,79300,0
|
|
20240213,150700,19012600,79300,79300,79300,79300,1
|
|
20240213,150600,18933300,79300,79300,79300,79300,0
|
|
20240213,150500,18933300,79300,79300,79300,79300,5
|
|
20240213,150400,18536800,79400,79400,79400,79400,0
|
|
20240213,150300,18536800,79400,79400,79400,79400,0
|
|
20240213,150200,18536800,79400,79400,79400,79400,0
|
|
20240213,150100,18536800,79400,79400,79400,79400,0
|
|
20240213,150000,18536800,79400,79400,79400,79400,0
|
|
20240213,145900,18536800,79400,79400,79400,79400,0
|
|
20240213,145800,18536800,79400,79400,79400,79400,0
|
|
20240213,145700,18536800,79400,79400,79400,79400,0
|
|
20240213,145600,18536800,79400,79400,79400,79400,0
|
|
20240213,145500,18536800,79400,79400,79400,79400,0
|
|
20240213,145400,18536800,79400,79400,79400,79400,0
|
|
20240213,145300,18536800,79400,79400,79400,79400,0
|
|
20240213,145200,18536800,79400,79400,79400,79400,0
|
|
20240213,145100,18536800,79400,79400,79400,79400,0
|
|
20240213,145000,18536800,79400,79400,79400,79400,0
|
|
20240213,144900,18536800,79400,79400,79400,79400,0
|
|
20240213,144800,18536800,79400,79400,79400,79400,0
|
|
20240213,144700,18536800,79400,79400,79400,79400,0
|
|
20240213,144600,18536800,79400,79400,79400,79400,0
|
|
20240213,144500,18536800,79400,79400,79400,79400,1
|
|
20240213,144400,18457400,79400,79400,79400,79400,0
|
|
20240213,144300,18457400,79400,79400,79400,79400,0
|
|
20240213,144200,18457400,79400,79400,79400,79400,0
|
|
20240213,144100,18457400,79400,79400,79400,79400,2
|
|
20240213,144000,18298600,79500,79500,79500,79500,0
|
|
20240213,143900,18298600,79500,79500,79500,79500,0
|
|
20240213,143800,18298600,79500,79500,79500,79500,0
|
|
20240213,143700,18298600,79500,79500,79500,79500,0
|
|
20240213,143600,18298600,79500,79500,79500,79500,0
|
|
20240213,143500,18298600,79500,79500,79500,79500,0
|
|
20240213,143400,18298600,79500,79500,79500,79500,0
|
|
20240213,143300,18298600,79500,79500,79500,79500,0
|
|
20240213,143200,18298600,79500,79500,79500,79500,0
|
|
20240213,143100,18298600,79500,79500,79500,79500,0
|
|
20240213,143000,18298600,79500,79500,79500,79500,0
|
|
20240213,142900,18298600,79500,79500,79500,79500,0
|
|
20240213,142800,18298600,79500,79500,79500,79500,0
|
|
20240213,142700,18298600,79500,79500,79500,79500,0
|
|
20240213,142600,18298600,79500,79500,79500,79500,0
|
|
20240213,142500,18298600,79500,79500,79500,79500,0
|
|
20240213,142400,18298600,79500,79500,79500,79500,0
|
|
20240213,142300,18298600,79500,79500,79500,79500,0
|
|
20240213,142200,18298600,79500,79500,79500,79500,0
|
|
20240213,142100,18298600,79500,79500,79500,79500,0
|
|
20240213,142000,18298600,79500,79500,79500,79500,0
|
|
20240213,141900,18298600,79500,79500,79500,79500,0
|
|
20240213,141800,18298600,79500,79500,79500,79500,0
|
|
20240213,141700,18298600,79500,79500,79500,79500,0
|
|
20240213,141600,18298600,79500,79500,79500,79500,0
|
|
20240213,141500,18298600,79500,79500,79500,79500,0
|
|
20240213,141400,18298600,79500,79500,79500,79500,0
|
|
20240213,141300,18298600,79500,79500,79500,79500,0
|
|
20240213,141200,18298600,79500,79500,79500,79500,0
|
|
20240213,141100,18298600,79500,79500,79500,79500,0
|
|
20240213,141000,18298600,79500,79500,79500,79500,0
|
|
20240213,140900,18298600,79500,79500,79500,79500,0
|
|
20240213,140800,18298600,79500,79500,79500,79500,0
|
|
20240213,140700,18298600,79500,79500,79500,79500,0
|
|
20240213,140600,18298600,79500,79500,79500,79500,1
|
|
20240213,140500,18219100,79500,79500,79500,79500,0
|
|
20240213,140400,18219100,79500,79500,79500,79500,0
|
|
20240213,140300,18219100,79500,79500,79500,79500,1
|
|
20240213,140200,18139600,79500,79500,79500,79500,0
|
|
20240213,140100,18139600,79500,79500,79500,79500,0
|
|
20240213,140000,18139600,79500,79500,79500,79500,1
|
|
20240213,135900,18060100,79500,79500,79500,79500,0
|
|
20240213,135800,18060100,79500,79500,79500,79500,0
|
|
20240213,135700,18060100,79500,79500,79500,79500,0
|
|
20240213,135600,18060100,79500,79500,79500,79500,0
|
|
20240213,135500,18060100,79500,79500,79500,79500,0
|
|
20240213,135400,18060100,79500,79500,79500,79500,0
|
|
20240213,135300,18060100,79500,79500,79500,79500,0
|
|
20240213,135200,18060100,79500,79500,79500,79500,0
|
|
20240213,135100,18060100,79500,79500,79500,79500,0
|
|
20240213,135000,18060100,79500,79500,79500,79500,0
|
|
20240213,134900,18060100,79500,79500,79500,79500,8
|
|
20240213,134800,17424100,79500,79500,79500,79500,0
|
|
20240213,134700,17424100,79500,79500,79500,79500,2
|
|
20240213,134600,17265100,79600,79600,79600,79600,0
|
|
20240213,134500,17265100,79600,79600,79600,79600,0
|
|
20240213,134400,17265100,79600,79600,79600,79600,0
|
|
20240213,134300,17265100,79600,79600,79600,79600,0
|
|
20240213,134200,17265100,79600,79600,79600,79600,0
|
|
20240213,134100,17265100,79600,79600,79600,79600,0
|
|
20240213,134000,17265100,79600,79600,79600,79600,0
|
|
20240213,133900,17265100,79600,79600,79600,79600,0
|
|
20240213,133800,17265100,79600,79600,79600,79600,0
|
|
20240213,133700,17265100,79600,79600,79600,79600,0
|
|
20240213,133600,17265100,79600,79600,79600,79600,0
|
|
20240213,133500,17265100,79600,79600,79600,79600,0
|
|
20240213,133400,17265100,79600,79600,79600,79600,0
|
|
20240213,133300,17265100,79600,79600,79600,79600,0
|
|
20240213,133200,17265100,79600,79600,79600,79600,0
|
|
20240213,133100,17265100,79600,79600,79600,79600,0
|
|
20240213,133000,17265100,79600,79600,79600,79600,0
|
|
20240213,132900,17265100,79600,79600,79600,79600,0
|
|
20240213,132800,17265100,79600,79600,79600,79600,0
|
|
20240213,132700,17265100,79600,79600,79600,79600,0
|
|
20240213,132600,17265100,79600,79600,79600,79600,0
|
|
20240213,132500,17265100,79600,79600,79600,79600,0
|
|
20240213,132400,17265100,79600,79600,79600,79600,0
|
|
20240213,132300,17265100,79600,79600,79600,79600,0
|
|
20240213,132200,17265100,79600,79600,79600,79600,0
|
|
20240213,132100,17265100,79600,79600,79600,79600,0
|
|
20240213,132000,17265100,79600,79600,79600,79600,0
|
|
20240213,131900,17265100,79600,79600,79600,79600,0
|
|
20240213,131800,17265100,79600,79600,79600,79600,0
|
|
20240213,131700,17265100,79600,79600,79600,79600,0
|
|
20240213,131600,17265100,79600,79600,79600,79600,0
|
|
20240213,131500,17265100,79600,79600,79600,79600,0
|
|
20240213,131400,17265100,79600,79600,79600,79600,0
|
|
20240213,131300,17265100,79600,79600,79600,79600,0
|
|
20240213,131200,17265100,79600,79600,79600,79600,0
|
|
20240213,131100,17265100,79600,79600,79600,79600,0
|
|
20240213,131000,17265100,79600,79600,79600,79600,0
|
|
20240213,130900,17265100,79600,79600,79600,79600,0
|
|
20240213,130800,17265100,79600,79600,79600,79600,0
|
|
20240213,130700,17265100,79600,79600,79600,79600,0
|
|
20240213,130600,17265100,79600,79600,79600,79600,0
|
|
20240213,130500,17265100,79600,79600,79600,79600,0
|
|
20240213,130400,17265100,79600,79600,79600,79600,0
|
|
20240213,130300,17265100,79600,79600,79600,79600,0
|
|
20240213,130200,17265100,79600,79600,79600,79600,0
|
|
20240213,130100,17265100,79600,79600,79600,79600,0
|
|
20240213,130000,17265100,79600,79600,79600,79600,0
|
|
20240213,125900,17265100,79600,79600,79600,79600,0
|
|
20240213,125800,17265100,79600,79600,79600,79600,0
|
|
20240213,125700,17265100,79600,79600,79600,79600,0
|
|
20240213,125600,17265100,79600,79600,79600,79600,0
|
|
20240213,125500,17265100,79600,79600,79600,79600,0
|
|
20240213,125400,17265100,79600,79600,79600,79600,0
|
|
20240213,125300,17265100,79600,79600,79600,79600,0
|
|
20240213,125200,17265100,79600,79600,79600,79600,0
|
|
20240213,125100,17265100,79600,79600,79600,79600,0
|
|
20240213,125000,17265100,79600,79600,79600,79600,0
|
|
20240213,124900,17265100,79600,79600,79600,79600,1
|
|
20240213,124800,17185500,79500,79500,79500,79500,0
|
|
20240213,124700,17185500,79500,79500,79500,79500,0
|
|
20240213,124600,17185500,79500,79500,79500,79500,0
|
|
20240213,124500,17185500,79500,79500,79500,79500,0
|
|
20240213,124400,17185500,79500,79500,79500,79500,0
|
|
20240213,124300,17185500,79500,79500,79500,79500,0
|
|
20240213,124200,17185500,79500,79500,79500,79500,7
|
|
20240213,124100,16629000,79500,79500,79500,79500,0
|
|
20240213,124000,16629000,79500,79500,79500,79500,0
|
|
20240213,123900,16629000,79500,79500,79500,79500,1
|
|
20240213,123800,16549500,79600,79600,79600,79600,0
|
|
20240213,123700,16549500,79600,79600,79600,79600,1
|
|
20240213,123600,16469900,79200,79200,79200,79200,0
|
|
20240213,123500,16469900,79200,79200,79200,79200,0
|
|
20240213,123400,16469900,79200,79200,79200,79200,0
|
|
20240213,123300,16469900,79200,79200,79200,79200,0
|
|
20240213,123200,16469900,79200,79200,79200,79200,0
|
|
20240213,123100,16469900,79200,79200,79200,79200,0
|
|
20240213,123000,16469900,79200,79200,79200,79200,0
|
|
20240213,122900,16469900,79200,79200,79200,79200,0
|
|
20240213,122800,16469900,79200,79200,79200,79200,0
|
|
20240213,122700,16469900,79200,79200,79200,79200,0
|
|
20240213,122600,16469900,79200,79200,79200,79200,0
|
|
20240213,122500,16469900,79200,79200,79200,79200,0
|
|
20240213,122400,16469900,79200,79200,79200,79200,0
|
|
20240213,122300,16469900,79200,79200,79200,79200,0
|
|
20240213,122200,16469900,79200,79200,79200,79200,0
|
|
20240213,122100,16469900,79200,79200,79200,79200,0
|
|
20240213,122000,16469900,79200,79200,79200,79200,0
|
|
20240213,121900,16469900,79200,79200,79200,79200,0
|
|
20240213,121800,16469900,79200,79200,79200,79200,0
|
|
20240213,121700,16469900,79200,79200,79200,79200,0
|
|
20240213,121600,16469900,79200,79200,79200,79200,0
|
|
20240213,121500,16469900,79200,79200,79200,79200,0
|
|
20240213,121400,16469900,79200,79200,79200,79200,0
|
|
20240213,121300,16469900,79200,79200,79200,79200,0
|
|
20240213,121200,16469900,79200,79200,79200,79200,0
|
|
20240213,121100,16469900,79200,79200,79200,79200,0
|
|
20240213,121000,16469900,79200,79200,79200,79200,0
|
|
20240213,120900,16469900,79200,79200,79200,79200,0
|
|
20240213,120800,16469900,79200,79200,79200,79200,0
|
|
20240213,120700,16469900,79200,79200,79200,79200,0
|
|
20240213,120600,16469900,79200,79200,79200,79200,0
|
|
20240213,120500,16469900,79200,79200,79200,79200,0
|
|
20240213,120400,16469900,79200,79200,79200,79200,0
|
|
20240213,120300,16469900,79200,79200,79200,79200,0
|
|
20240213,120200,16469900,79200,79200,79200,79200,0
|
|
20240213,120100,16469900,79200,79200,79200,79200,0
|
|
20240213,120000,16469900,79200,79200,79200,79200,0
|
|
20240213,115900,16469900,79200,79200,79200,79200,0
|
|
20240213,115800,16469900,79200,79200,79200,79200,0
|
|
20240213,115700,16469900,79200,79200,79200,79200,0
|
|
20240213,115600,16469900,79200,79200,79200,79200,0
|
|
20240213,115500,16469900,79200,79200,79200,79200,0
|
|
20240213,115400,16469900,79200,79200,79200,79200,0
|
|
20240213,115300,16469900,79200,79200,79200,79200,0
|
|
20240213,115200,16469900,79200,79200,79200,79200,0
|
|
20240213,115100,16469900,79200,79200,79200,79200,0
|
|
20240213,115000,16469900,79200,79200,79200,79200,0
|
|
20240213,114900,16469900,79200,79200,79200,79200,0
|
|
20240213,114800,16469900,79200,79200,79200,79200,0
|
|
20240213,114700,16469900,79200,79200,79200,79200,0
|
|
20240213,114600,16469900,79200,79200,79200,79200,0
|
|
20240213,114500,16469900,79200,79200,79200,79200,0
|
|
20240213,114400,16469900,79200,79200,79200,79200,0
|
|
20240213,114300,16469900,79200,79200,79200,79200,3
|
|
20240213,114200,16232300,79200,79200,79200,79200,1
|
|
20240213,114100,16153100,79200,79200,79200,79200,0
|
|
20240213,114000,16153100,79200,79200,79200,79200,0
|
|
20240213,113900,16153100,79200,79200,79200,79200,0
|
|
20240213,113800,16153100,79200,79200,79200,79200,11
|
|
20240213,113700,15281900,79200,79200,79200,79200,5
|
|
20240213,113600,14885900,79200,79200,79200,79200,5
|
|
20240213,113500,14489900,79800,79800,79800,79800,0
|
|
20240213,113400,14489900,79800,79800,79800,79800,0
|
|
20240213,113300,14489900,79800,79800,79800,79800,0
|
|
20240213,113200,14489900,79800,79800,79800,79800,0
|
|
20240213,113100,14489900,79800,79800,79800,79800,0
|
|
20240213,113000,14489900,79800,79800,79800,79800,0
|
|
20240213,112900,14489900,79800,79800,79800,79800,0
|
|
20240213,112800,14489900,79800,79800,79800,79800,0
|
|
20240213,112700,14489900,79800,79800,79800,79800,0
|
|
20240213,112600,14489900,79800,79800,79800,79800,0
|
|
20240213,112500,14489900,79800,79800,79800,79800,0
|
|
20240213,112400,14489900,79800,79800,79800,79800,0
|
|
20240213,112300,14489900,79800,79800,79800,79800,0
|
|
20240213,112200,14489900,79800,79800,79800,79800,0
|
|
20240213,112100,14489900,79800,79800,79800,79800,0
|
|
20240213,112000,14489900,79800,79800,79800,79800,0
|
|
20240213,111900,14489900,79800,79800,79800,79800,0
|
|
20240213,111800,14489900,79800,79800,79800,79800,0
|
|
20240213,111700,14489900,79800,79800,79800,79800,0
|
|
20240213,111600,14489900,79800,79800,79800,79800,0
|
|
20240213,111500,14489900,79800,79800,79800,79800,0
|
|
20240213,111400,14489900,79800,79800,79800,79800,0
|
|
20240213,111300,14489900,79800,79800,79800,79800,0
|
|
20240213,111200,14489900,79800,79800,79800,79800,0
|
|
20240213,111100,14489900,79800,79800,79800,79800,0
|
|
20240213,111000,14489900,79800,79800,79800,79800,0
|
|
20240213,110900,14489900,79800,79800,79800,79800,0
|
|
20240213,110800,14489900,79800,79800,79800,79800,0
|
|
20240213,110700,14489900,79800,79800,79800,79800,0
|
|
20240213,110600,14489900,79800,79800,79800,79800,0
|
|
20240213,110500,14489900,79800,79800,79800,79800,0
|
|
20240213,110400,14489900,79800,79800,79800,79800,0
|
|
20240213,110300,14489900,79800,79800,79800,79800,0
|
|
20240213,110200,14489900,79800,79800,79800,79800,0
|
|
20240213,110100,14489900,79800,79800,79800,79800,0
|
|
20240213,110000,14489900,79800,79800,79800,79800,0
|
|
20240213,105900,14489900,79800,79800,79800,79800,0
|
|
20240213,105800,14489900,79800,79800,79800,79800,0
|
|
20240213,105700,14489900,79800,79800,79800,79800,0
|
|
20240213,105600,14489900,79800,79800,79800,79800,0
|
|
20240213,105500,14489900,79800,79800,79800,79800,0
|
|
20240213,105400,14489900,79800,79800,79800,79800,0
|
|
20240213,105300,14489900,79800,79800,79800,79800,0
|
|
20240213,105200,14489900,79800,79800,79800,79800,0
|
|
20240213,105100,14489900,79800,79800,79800,79800,0
|
|
20240213,105000,14489900,79800,79800,79800,79800,0
|
|
20240213,104900,14489900,79800,79800,79800,79800,0
|
|
20240213,104800,14489900,79800,79800,79800,79800,0
|
|
20240213,104700,14489900,79800,79800,79800,79800,0
|
|
20240213,104600,14489900,79800,79800,79800,79800,0
|
|
20240213,104500,14489900,79800,79800,79800,79800,0
|
|
20240213,104400,14489900,79800,79800,79800,79800,0
|
|
20240213,104300,14489900,79800,79800,79800,79800,0
|
|
20240213,104200,14489900,79800,79800,79800,79800,0
|
|
20240213,104100,14489900,79800,79800,79800,79800,0
|
|
20240213,104000,14489900,79800,79800,79800,79800,0
|
|
20240213,103900,14489900,79800,79800,79800,79800,0
|
|
20240213,103800,14489900,79800,79800,79800,79800,0
|
|
20240213,103700,14489900,79800,79800,79800,79800,0
|
|
20240213,103600,14489900,79800,79800,79800,79800,0
|
|
20240213,103500,14489900,79800,79800,79800,79800,0
|
|
20240213,103400,14489900,79800,79800,79800,79800,0
|
|
20240213,103300,14489900,79800,79800,79800,79800,0
|
|
20240213,103200,14489900,79800,79800,79800,79800,0
|
|
20240213,103100,14489900,79800,79800,79800,79800,0
|
|
20240213,103000,14489900,79800,79800,79800,79800,5
|
|
20240213,102900,14090900,79800,79800,79800,79800,0
|
|
20240213,102800,14090900,79800,79800,79800,79800,0
|
|
20240213,102700,14090900,79800,79800,79800,79800,0
|
|
20240213,102600,14090900,79800,79800,79800,79800,0
|
|
20240213,102500,14090900,79800,79800,79800,79800,0
|
|
20240213,102400,14090900,79800,79800,79800,79800,0
|
|
20240213,102300,14090900,79800,79800,79800,79800,0
|
|
20240213,102200,14090900,79800,79800,79800,79800,0
|
|
20240213,102100,14090900,79800,79800,79800,79800,0
|
|
20240213,102000,14090900,79800,79800,79800,79800,0
|
|
20240213,101900,14090900,79800,79800,79800,79800,0
|
|
20240213,101800,14090900,79800,79800,79800,79800,0
|
|
20240213,101700,14090900,79800,79800,79800,79800,0
|
|
20240213,101600,14090900,79800,79800,79800,79800,0
|
|
20240213,101500,14090900,79800,79800,79800,79800,0
|
|
20240213,101400,14090900,79800,79800,79800,79800,0
|
|
20240213,101300,14090900,79800,79800,79800,79800,0
|
|
20240213,101200,14090900,79800,79800,79800,79800,0
|
|
20240213,101100,14090900,79800,79800,79800,79800,4
|
|
20240213,101000,13771700,79800,79800,79800,79800,0
|
|
20240213,100900,13771700,79800,79800,79800,79800,0
|
|
20240213,100800,13771700,79800,79800,79800,79800,0
|
|
20240213,100700,13771700,79800,79800,79800,79800,0
|
|
20240213,100600,13771700,79800,79800,79800,79800,0
|
|
20240213,100500,13771700,79800,79800,79800,79800,0
|
|
20240213,100400,13771700,79800,79800,79800,79800,0
|
|
20240213,100300,13771700,79800,79800,79800,79800,3
|
|
20240213,100200,13532300,79800,79800,79800,79800,0
|
|
20240213,100100,13532300,79800,79800,79800,79800,1
|
|
20240213,100000,13452500,79900,79900,79900,79900,1
|
|
20240213,095900,13372600,80300,80300,80300,80300,0
|
|
20240213,095800,13372600,80300,80300,80300,80300,0
|
|
20240213,095700,13372600,80300,80300,80300,80300,0
|
|
20240213,095600,13372600,80300,80300,80300,80300,0
|
|
20240213,095500,13372600,80300,80300,80300,80300,0
|
|
20240213,095400,13372600,80300,80300,80300,80300,0
|
|
20240213,095300,13372600,80300,80300,80300,80300,0
|
|
20240213,095200,13372600,80300,80300,80300,80300,0
|
|
20240213,095100,13372600,80300,80300,80300,80300,0
|
|
20240213,095000,13372600,80300,80300,80300,80300,0
|
|
20240213,094900,13372600,80300,80300,80300,80300,0
|
|
20240213,094800,13372600,80300,80300,80300,80300,0
|
|
20240213,094700,13372600,80300,80300,80300,80300,0
|
|
20240213,094600,13372600,80300,80300,80300,80300,0
|
|
20240213,094500,13372600,80300,80300,80300,80300,0
|
|
20240213,094400,13372600,80300,80300,80300,80300,0
|
|
20240213,094300,13372600,80300,80300,80300,80300,0
|
|
20240213,094200,13372600,80300,80300,80300,80300,0
|
|
20240213,094100,13372600,80300,80300,80300,80300,0
|
|
20240213,094000,13372600,80300,80300,80300,80300,0
|
|
20240213,093900,13372600,80300,80300,80300,80300,3
|
|
20240213,093800,13131700,80300,80200,80300,80200,4
|
|
20240213,093700,12810600,79400,79400,79400,79400,0
|
|
20240213,093600,12810600,79400,79400,79400,79400,0
|
|
20240213,093500,12810600,79400,79400,79400,79400,0
|
|
20240213,093400,12810600,79400,79400,79400,79400,0
|
|
20240213,093300,12810600,79400,79400,79400,79400,0
|
|
20240213,093200,12810600,79400,79400,79400,79400,0
|
|
20240213,093100,12810600,79400,79400,79400,79400,0
|
|
20240213,093000,12810600,79400,79400,79400,79400,0
|
|
20240213,092900,12810600,79400,79400,79400,79400,0
|
|
20240213,092800,12810600,79400,79400,79400,79400,0
|
|
20240213,092700,12810600,79400,79400,79400,79400,3
|
|
20240213,092600,12572400,79400,79400,79400,79400,0
|
|
20240213,092500,12572400,79400,79400,79400,79400,10
|
|
20240213,092400,11778400,79400,79400,79400,79400,0
|
|
20240213,092300,11778400,79400,79400,79400,79400,0
|
|
20240213,092200,11778400,79400,79400,79400,79400,0
|
|
20240213,092100,11778400,79400,79400,79400,79400,0
|
|
20240213,092000,11778400,79400,79400,79400,79400,0
|
|
20240213,091900,11778400,79400,79400,79400,79400,0
|
|
20240213,091800,11778400,79400,79400,79400,79400,0
|
|
20240213,091700,11778400,79400,79400,79400,79400,0
|
|
20240213,091600,11778400,79400,79400,79400,79400,0
|
|
20240213,091500,11778400,79400,79400,79400,79400,0
|
|
20240213,091400,11778400,79400,79400,79400,79400,0
|
|
20240213,091300,11778400,79400,79400,79400,79400,0
|
|
20240213,091200,11778400,79400,79400,79400,79400,0
|
|
20240213,091100,11778400,79400,79400,79400,79400,0
|
|
20240213,091000,11778400,79400,79400,79400,79400,0
|
|
20240213,090900,11778400,79400,79400,79400,79400,0
|
|
20240213,090800,11778400,79400,79400,79400,79400,0
|
|
20240213,090700,11778400,79400,79400,79400,79400,11
|
|
20240213,090600,10905000,79600,79600,79600,79600,0
|
|
20240213,090500,10905000,79600,79600,79600,79600,0
|
|
20240213,090400,10905000,79600,79600,79600,79600,0
|
|
20240213,090300,10905000,79600,79600,79600,79600,0
|
|
20240213,090200,10905000,79600,79600,79600,79600,0
|
|
20240213,090100,10905000,79600,79600,79600,79600,0
|
|
20240213,090000,10905000,79600,80800,80800,79600,135
|