672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,200900,17085000,79100,79100,79100,79100,2
|
|
20240214,200800,17085000,79100,79100,79100,79100,0
|
|
20240214,200700,17085000,79100,79100,79100,79100,0
|
|
20240214,200600,17085000,79100,79100,79100,79100,0
|
|
20240214,200500,17085000,79100,79100,79100,79100,0
|
|
20240214,200400,17085000,79100,79100,79100,79100,0
|
|
20240214,200300,17085000,79100,79100,79100,79100,0
|
|
20240214,200200,17085000,79100,79100,79100,79100,0
|
|
20240214,200100,17085000,79100,79100,79100,79100,0
|
|
20240214,200000,17085000,79100,79100,79100,79100,0
|
|
20240214,195900,17085000,79100,79100,79100,79100,0
|
|
20240214,195800,17085000,79100,79100,79100,79100,0
|
|
20240214,195700,17085000,79100,79100,79100,79100,0
|
|
20240214,195600,17085000,79100,79100,79100,79100,0
|
|
20240214,195500,17085000,79100,79100,79100,79100,0
|
|
20240214,195400,17085000,79100,79100,79100,79100,0
|
|
20240214,195300,17085000,79100,79100,79100,79100,0
|
|
20240214,195200,17085000,79100,79100,79100,79100,0
|
|
20240214,195100,17085000,79100,79100,79100,79100,0
|
|
20240214,195000,17085000,79100,79100,79100,79100,0
|
|
20240214,194900,17085000,79100,79100,79100,79100,0
|
|
20240214,194800,17085000,79100,79100,79100,79100,0
|
|
20240214,194700,17085000,79100,79100,79100,79100,0
|
|
20240214,194600,17085000,79100,79100,79100,79100,0
|
|
20240214,194500,17085000,79100,79100,79100,79100,0
|
|
20240214,194400,17085000,79100,79100,79100,79100,0
|
|
20240214,194300,17085000,79100,79100,79100,79100,0
|
|
20240214,194200,17085000,79100,79100,79100,79100,0
|
|
20240214,194100,17085000,79100,79100,79100,79100,0
|
|
20240214,194000,17085000,79100,79100,79100,79100,0
|
|
20240214,193900,17085000,79100,79100,79100,79100,2
|
|
20240214,193800,17085000,79100,79100,79100,79100,0
|
|
20240214,193700,17085000,79100,79100,79100,79100,0
|
|
20240214,193600,17085000,79100,79100,79100,79100,0
|
|
20240214,193500,17085000,79100,79100,79100,79100,0
|
|
20240214,193400,17085000,79100,79100,79100,79100,0
|
|
20240214,193300,17085000,79100,79100,79100,79100,0
|
|
20240214,193200,17085000,79100,79100,79100,79100,0
|
|
20240214,193100,17085000,79100,79100,79100,79100,0
|
|
20240214,193000,17085000,79100,79100,79100,79100,0
|
|
20240214,192900,17085000,79100,79100,79100,79100,0
|
|
20240214,192800,17085000,79100,79100,79100,79100,0
|
|
20240214,192700,17085000,79100,79100,79100,79100,0
|
|
20240214,192600,17085000,79100,79100,79100,79100,0
|
|
20240214,192500,17085000,79100,79100,79100,79100,0
|
|
20240214,192400,17085000,79100,79100,79100,79100,0
|
|
20240214,192300,17085000,79100,79100,79100,79100,0
|
|
20240214,192200,17085000,79100,79100,79100,79100,0
|
|
20240214,192100,17085000,79100,79100,79100,79100,0
|
|
20240214,192000,17085000,79100,79100,79100,79100,0
|
|
20240214,191900,17085000,79100,79100,79100,79100,0
|
|
20240214,191800,17085000,79100,79100,79100,79100,0
|
|
20240214,191700,17085000,79100,79100,79100,79100,0
|
|
20240214,191600,17085000,79100,79100,79100,79100,0
|
|
20240214,191500,17085000,79100,79100,79100,79100,0
|
|
20240214,191400,17085000,79100,79100,79100,79100,0
|
|
20240214,191300,17085000,79100,79100,79100,79100,0
|
|
20240214,191200,17085000,79100,79100,79100,79100,0
|
|
20240214,191100,17085000,79100,79100,79100,79100,0
|
|
20240214,191000,17085000,79100,79100,79100,79100,0
|
|
20240214,190900,17085000,79100,79100,79100,79100,2
|
|
20240214,190800,17085000,79100,79100,79100,79100,0
|
|
20240214,190700,17085000,79100,79100,79100,79100,0
|
|
20240214,190600,17085000,79100,79100,79100,79100,0
|
|
20240214,190500,17085000,79100,79100,79100,79100,0
|
|
20240214,190400,17085000,79100,79100,79100,79100,0
|
|
20240214,190300,17085000,79100,79100,79100,79100,0
|
|
20240214,190200,17085000,79100,79100,79100,79100,0
|
|
20240214,190100,17085000,79100,79100,79100,79100,0
|
|
20240214,190000,17085000,79100,79100,79100,79100,0
|
|
20240214,185900,17085000,79100,79100,79100,79100,0
|
|
20240214,185800,17085000,79100,79100,79100,79100,0
|
|
20240214,185700,17085000,79100,79100,79100,79100,0
|
|
20240214,185600,17085000,79100,79100,79100,79100,0
|
|
20240214,185500,17085000,79100,79100,79100,79100,0
|
|
20240214,185400,17085000,79100,79100,79100,79100,0
|
|
20240214,185300,17085000,79100,79100,79100,79100,0
|
|
20240214,185200,17085000,79100,79100,79100,79100,0
|
|
20240214,185100,17085000,79100,79100,79100,79100,0
|
|
20240214,185000,17085000,79100,79100,79100,79100,0
|
|
20240214,184900,17085000,79100,79100,79100,79100,0
|
|
20240214,184800,17085000,79100,79100,79100,79100,0
|
|
20240214,184700,17085000,79100,79100,79100,79100,0
|
|
20240214,184600,17085000,79100,79100,79100,79100,0
|
|
20240214,184500,17085000,79100,79100,79100,79100,0
|
|
20240214,184400,17085000,79100,79100,79100,79100,0
|
|
20240214,184300,17085000,79100,79100,79100,79100,0
|
|
20240214,184200,17085000,79100,79100,79100,79100,0
|
|
20240214,184100,17085000,79100,79100,79100,79100,0
|
|
20240214,184000,17085000,79100,79100,79100,79100,0
|
|
20240214,183900,17085000,79100,79100,79100,79100,2
|
|
20240214,183800,17085000,79100,79100,79100,79100,0
|
|
20240214,183700,17085000,79100,79100,79100,79100,0
|
|
20240214,183600,17085000,79100,79100,79100,79100,0
|
|
20240214,183500,17085000,79100,79100,79100,79100,0
|
|
20240214,183400,17085000,79100,79100,79100,79100,0
|
|
20240214,183300,17085000,79100,79100,79100,79100,0
|
|
20240214,183200,17085000,79100,79100,79100,79100,0
|
|
20240214,183100,17085000,79100,79100,79100,79100,0
|
|
20240214,183000,17085000,79100,79100,79100,79100,0
|
|
20240214,182900,17085000,79100,79100,79100,79100,0
|
|
20240214,182800,17085000,79100,79100,79100,79100,0
|
|
20240214,182700,17085000,79100,79100,79100,79100,0
|
|
20240214,182600,17085000,79100,79100,79100,79100,0
|
|
20240214,182500,17085000,79100,79100,79100,79100,0
|
|
20240214,182400,17085000,79100,79100,79100,79100,0
|
|
20240214,182300,17085000,79100,79100,79100,79100,0
|
|
20240214,182200,17085000,79100,79100,79100,79100,0
|
|
20240214,182100,17085000,79100,79100,79100,79100,0
|
|
20240214,182000,17085000,79100,79100,79100,79100,0
|
|
20240214,181900,17085000,79100,79100,79100,79100,0
|
|
20240214,181800,17085000,79100,79100,79100,79100,0
|
|
20240214,181700,17085000,79100,79100,79100,79100,0
|
|
20240214,181600,17085000,79100,79100,79100,79100,0
|
|
20240214,181500,17085000,79100,79100,79100,79100,0
|
|
20240214,181400,17085000,79100,79100,79100,79100,0
|
|
20240214,181300,17085000,79100,79100,79100,79100,0
|
|
20240214,181200,17085000,79100,79100,79100,79100,0
|
|
20240214,181100,17085000,79100,79100,79100,79100,0
|
|
20240214,181000,17085000,79100,79100,79100,79100,0
|
|
20240214,180900,17085000,79100,79100,79100,79100,2
|
|
20240214,180800,17085000,79100,79100,79100,79100,0
|
|
20240214,180700,17085000,79100,79100,79100,79100,0
|
|
20240214,180600,17085000,79100,79100,79100,79100,0
|
|
20240214,180500,17085000,79100,79100,79100,79100,0
|
|
20240214,180400,17085000,79100,79100,79100,79100,0
|
|
20240214,180300,17085000,79100,79100,79100,79100,0
|
|
20240214,180200,17085000,79100,79100,79100,79100,0
|
|
20240214,180100,17085000,79100,79100,79100,79100,0
|
|
20240214,180000,17085000,79100,79100,79100,79100,0
|
|
20240214,175900,17085000,79100,79100,79100,79100,0
|
|
20240214,175800,17085000,79100,79100,79100,79100,0
|
|
20240214,175700,17085000,79100,79100,79100,79100,0
|
|
20240214,175600,17085000,79100,79100,79100,79100,0
|
|
20240214,175500,17085000,79100,79100,79100,79100,0
|
|
20240214,175400,17085000,79100,79100,79100,79100,0
|
|
20240214,175300,17085000,79100,79100,79100,79100,0
|
|
20240214,175200,17085000,79100,79100,79100,79100,0
|
|
20240214,175100,17085000,79100,79100,79100,79100,0
|
|
20240214,175000,17085000,79100,79100,79100,79100,0
|
|
20240214,174900,17085000,79100,79100,79100,79100,0
|
|
20240214,174800,17085000,79100,79100,79100,79100,0
|
|
20240214,174700,17085000,79100,79100,79100,79100,0
|
|
20240214,174600,17085000,79100,79100,79100,79100,0
|
|
20240214,174500,17085000,79100,79100,79100,79100,0
|
|
20240214,174400,17085000,79100,79100,79100,79100,0
|
|
20240214,174300,17085000,79100,79100,79100,79100,0
|
|
20240214,174200,17085000,79100,79100,79100,79100,0
|
|
20240214,174100,17085000,79100,79100,79100,79100,0
|
|
20240214,174000,17085000,79100,79100,79100,79100,0
|
|
20240214,173900,17085000,79100,79100,79100,79100,2
|
|
20240214,173800,17085000,79100,79100,79100,79100,0
|
|
20240214,173700,17085000,79100,79100,79100,79100,0
|
|
20240214,173600,17085000,79100,79100,79100,79100,0
|
|
20240214,173500,17085000,79100,79100,79100,79100,0
|
|
20240214,173400,17085000,79100,79100,79100,79100,0
|
|
20240214,173300,17085000,79100,79100,79100,79100,0
|
|
20240214,173200,17085000,79100,79100,79100,79100,0
|
|
20240214,173100,17085000,79100,79100,79100,79100,0
|
|
20240214,173000,17085000,79100,79100,79100,79100,0
|
|
20240214,172900,17085000,79100,79100,79100,79100,0
|
|
20240214,172800,17085000,79100,79100,79100,79100,0
|
|
20240214,172700,17085000,79100,79100,79100,79100,0
|
|
20240214,172600,17085000,79100,79100,79100,79100,0
|
|
20240214,172500,17085000,79100,79100,79100,79100,0
|
|
20240214,172400,17085000,79100,79100,79100,79100,0
|
|
20240214,172300,17085000,79100,79100,79100,79100,0
|
|
20240214,172200,17085000,79100,79100,79100,79100,0
|
|
20240214,172100,17085000,79100,79100,79100,79100,0
|
|
20240214,172000,17085000,79100,79100,79100,79100,0
|
|
20240214,171900,17085000,79100,79100,79100,79100,0
|
|
20240214,171800,17085000,79100,79100,79100,79100,0
|
|
20240214,171700,17085000,79100,79100,79100,79100,0
|
|
20240214,171600,17085000,79100,79100,79100,79100,0
|
|
20240214,171500,17085000,79100,79100,79100,79100,0
|
|
20240214,171400,17085000,79100,79100,79100,79100,0
|
|
20240214,171300,17085000,79100,79100,79100,79100,0
|
|
20240214,171200,17085000,79100,79100,79100,79100,0
|
|
20240214,171100,17085000,79100,79100,79100,79100,0
|
|
20240214,171000,17085000,79100,79100,79100,79100,0
|
|
20240214,170900,17085000,79100,79100,79100,79100,2
|
|
20240214,170800,17085000,79100,79100,79100,79100,0
|
|
20240214,170700,17085000,79100,79100,79100,79100,0
|
|
20240214,170600,17085000,79100,79100,79100,79100,0
|
|
20240214,170500,17085000,79100,79100,79100,79100,0
|
|
20240214,170400,17085000,79100,79100,79100,79100,0
|
|
20240214,170300,17085000,79100,79100,79100,79100,0
|
|
20240214,170200,17085000,79100,79100,79100,79100,0
|
|
20240214,170100,17085000,79100,79100,79100,79100,0
|
|
20240214,170000,17085000,79100,79100,79100,79100,0
|
|
20240214,165900,17085000,79100,79100,79100,79100,0
|
|
20240214,165800,17085000,79100,79100,79100,79100,0
|
|
20240214,165700,17085000,79100,79100,79100,79100,0
|
|
20240214,165600,17085000,79100,79100,79100,79100,0
|
|
20240214,165500,17085000,79100,79100,79100,79100,0
|
|
20240214,165400,17085000,79100,79100,79100,79100,0
|
|
20240214,165300,17085000,79100,79100,79100,79100,0
|
|
20240214,165200,17085000,79100,79100,79100,79100,0
|
|
20240214,165100,17085000,79100,79100,79100,79100,0
|
|
20240214,165000,17085000,79100,79100,79100,79100,0
|
|
20240214,164900,17085000,79100,79100,79100,79100,0
|
|
20240214,164800,17085000,79100,79100,79100,79100,0
|
|
20240214,164700,17085000,79100,79100,79100,79100,0
|
|
20240214,164600,17085000,79100,79100,79100,79100,0
|
|
20240214,164500,17085000,79100,79100,79100,79100,0
|
|
20240214,164400,17085000,79100,79100,79100,79100,0
|
|
20240214,164300,17085000,79100,79100,79100,79100,0
|
|
20240214,164200,17085000,79100,79100,79100,79100,0
|
|
20240214,164100,17085000,79100,79100,79100,79100,0
|
|
20240214,164000,17085000,79100,79100,79100,79100,0
|
|
20240214,163900,17085000,79100,79100,79100,79100,2
|
|
20240214,163800,17085000,79100,79100,79100,79100,0
|
|
20240214,163700,17085000,79100,79100,79100,79100,0
|
|
20240214,163600,17085000,79100,79100,79100,79100,0
|
|
20240214,163500,17085000,79100,79100,79100,79100,0
|
|
20240214,163400,17085000,79100,79100,79100,79100,0
|
|
20240214,163300,17085000,79100,79100,79100,79100,0
|
|
20240214,163200,17085000,79100,79100,79100,79100,0
|
|
20240214,163100,17085000,79100,79100,79100,79100,0
|
|
20240214,163000,17085000,79100,79100,79100,79100,0
|
|
20240214,162900,17085000,79100,79100,79100,79100,0
|
|
20240214,162800,17085000,79100,79100,79100,79100,0
|
|
20240214,162700,17085000,79100,79100,79100,79100,0
|
|
20240214,162600,17085000,79100,79100,79100,79100,0
|
|
20240214,162500,17085000,79100,79100,79100,79100,0
|
|
20240214,162400,17085000,79100,79100,79100,79100,0
|
|
20240214,162300,17085000,79100,79100,79100,79100,0
|
|
20240214,162200,17085000,79100,79100,79100,79100,0
|
|
20240214,162100,17085000,79100,79100,79100,79100,0
|
|
20240214,162000,17085000,79100,79100,79100,79100,0
|
|
20240214,161900,17085000,79100,79100,79100,79100,0
|
|
20240214,161800,17085000,79100,79100,79100,79100,0
|
|
20240214,161700,17085000,79100,79100,79100,79100,0
|
|
20240214,161600,17085000,79100,79100,79100,79100,0
|
|
20240214,161500,17085000,79100,79100,79100,79100,0
|
|
20240214,161400,17085000,79100,79100,79100,79100,0
|
|
20240214,161300,17085000,79100,79100,79100,79100,0
|
|
20240214,161200,17085000,79100,79100,79100,79100,0
|
|
20240214,161100,17085000,79100,79100,79100,79100,0
|
|
20240214,161000,17085000,79100,79100,79100,79100,0
|
|
20240214,160900,17085000,79100,79100,79100,79100,2
|
|
20240214,160800,17085000,79100,79100,79100,79100,0
|
|
20240214,160700,17085000,79100,79100,79100,79100,0
|
|
20240214,160600,17085000,79100,79100,79100,79100,0
|
|
20240214,160500,17085000,79100,79100,79100,79100,0
|
|
20240214,160400,17085000,79100,79100,79100,79100,0
|
|
20240214,160300,17085000,79100,79100,79100,79100,0
|
|
20240214,160200,17085000,79100,79100,79100,79100,0
|
|
20240214,160100,17085000,79100,79100,79100,79100,0
|
|
20240214,160000,17085000,79100,79100,79100,79100,0
|
|
20240214,155900,17085000,79100,79100,79100,79100,0
|
|
20240214,155800,17085000,79100,79100,79100,79100,0
|
|
20240214,155700,17085000,79100,79100,79100,79100,0
|
|
20240214,155600,17085000,79100,79100,79100,79100,0
|
|
20240214,155500,17085000,79100,79100,79100,79100,0
|
|
20240214,155400,17085000,79100,79100,79100,79100,0
|
|
20240214,155300,17085000,79100,79100,79100,79100,0
|
|
20240214,155200,17085000,79100,79100,79100,79100,0
|
|
20240214,155100,17085000,79100,79100,79100,79100,0
|
|
20240214,155000,17085000,79100,79100,79100,79100,0
|
|
20240214,154900,17085000,79100,79100,79100,79100,0
|
|
20240214,154800,17085000,79100,79100,79100,79100,0
|
|
20240214,154700,17085000,79100,79100,79100,79100,0
|
|
20240214,154600,17085000,79100,79100,79100,79100,0
|
|
20240214,154500,17085000,79100,79100,79100,79100,0
|
|
20240214,154400,17085000,79100,79100,79100,79100,0
|
|
20240214,154300,17085000,79100,79100,79100,79100,0
|
|
20240214,154200,17085000,79100,79100,79100,79100,0
|
|
20240214,154100,17085000,79100,79100,79100,79100,0
|
|
20240214,154000,17085000,79100,79100,79100,79100,0
|
|
20240214,153900,17085000,79100,79100,79100,79100,2
|
|
20240214,153800,17085000,79100,79100,79100,79100,0
|
|
20240214,153700,17085000,79100,79100,79100,79100,0
|
|
20240214,153600,17085000,79100,79100,79100,79100,0
|
|
20240214,153500,17085000,79100,79100,79100,79100,0
|
|
20240214,153400,17085000,79100,79100,79100,79100,0
|
|
20240214,153300,17085000,79100,79100,79100,79100,0
|
|
20240214,153200,17085000,79100,79100,79100,79100,0
|
|
20240214,153100,17085000,79100,79100,79100,79100,0
|
|
20240214,153000,17085000,79100,79100,79100,79100,2
|
|
20240214,152900,16926800,79000,79000,79000,79000,0
|
|
20240214,152800,16926800,79000,79000,79000,79000,0
|
|
20240214,152700,16926800,79000,79000,79000,79000,0
|
|
20240214,152600,16926800,79000,79000,79000,79000,0
|
|
20240214,152500,16926800,79000,79000,79000,79000,0
|
|
20240214,152400,16926800,79000,79000,79000,79000,0
|
|
20240214,152300,16926800,79000,79000,79000,79000,0
|
|
20240214,152200,16926800,79000,79000,79000,79000,0
|
|
20240214,152100,16926800,79000,79000,79000,79000,0
|
|
20240214,152000,16926800,79000,79000,79000,79000,0
|
|
20240214,151900,16926800,79000,79000,79000,79000,1
|
|
20240214,151800,16847800,78600,78600,78600,78600,0
|
|
20240214,151700,16847800,78600,78600,78600,78600,0
|
|
20240214,151600,16847800,78600,78600,78600,78600,0
|
|
20240214,151500,16847800,78600,78600,78600,78600,0
|
|
20240214,151400,16847800,78600,78600,78600,78600,0
|
|
20240214,151300,16847800,78600,78600,78600,78600,0
|
|
20240214,151200,16847800,78600,78600,78600,78600,0
|
|
20240214,151100,16847800,78600,78600,78600,78600,0
|
|
20240214,151000,16847800,78600,78600,78600,78600,1
|
|
20240214,150900,16769200,79100,79100,79100,79100,0
|
|
20240214,150800,16769200,79100,79100,79100,79100,0
|
|
20240214,150700,16769200,79100,79100,79100,79100,0
|
|
20240214,150600,16769200,79100,79100,79100,79100,0
|
|
20240214,150500,16769200,79100,79100,79100,79100,0
|
|
20240214,150400,16769200,79100,79100,79100,79100,0
|
|
20240214,150300,16769200,79100,79100,79100,79100,0
|
|
20240214,150200,16769200,79100,79100,79100,79100,0
|
|
20240214,150100,16769200,79100,79100,79100,79100,0
|
|
20240214,150000,16769200,79100,79100,79100,79100,0
|
|
20240214,145900,16769200,79100,79100,79100,79100,0
|
|
20240214,145800,16769200,79100,79100,79100,79100,0
|
|
20240214,145700,16769200,79100,79100,79100,79100,0
|
|
20240214,145600,16769200,79100,79100,79100,79100,0
|
|
20240214,145500,16769200,79100,79100,79100,79100,0
|
|
20240214,145400,16769200,79100,79100,79100,79100,0
|
|
20240214,145300,16769200,79100,79100,79100,79100,0
|
|
20240214,145200,16769200,79100,79100,79100,79100,0
|
|
20240214,145100,16769200,79100,79100,79100,79100,0
|
|
20240214,145000,16769200,79100,79100,79100,79100,0
|
|
20240214,144900,16769200,79100,79100,79100,79100,0
|
|
20240214,144800,16769200,79100,79100,79100,79100,0
|
|
20240214,144700,16769200,79100,79100,79100,79100,0
|
|
20240214,144600,16769200,79100,79100,79100,79100,0
|
|
20240214,144500,16769200,79100,79100,79100,79100,0
|
|
20240214,144400,16769200,79100,79100,79100,79100,0
|
|
20240214,144300,16769200,79100,79100,79100,79100,0
|
|
20240214,144200,16769200,79100,79100,79100,79100,0
|
|
20240214,144100,16769200,79100,79100,79100,79100,0
|
|
20240214,144000,16769200,79100,79100,79100,79100,0
|
|
20240214,143900,16769200,79100,79100,79100,79100,0
|
|
20240214,143800,16769200,79100,79100,79100,79100,0
|
|
20240214,143700,16769200,79100,79100,79100,79100,0
|
|
20240214,143600,16769200,79100,79100,79100,79100,0
|
|
20240214,143500,16769200,79100,79100,79100,79100,0
|
|
20240214,143400,16769200,79100,79100,79100,79100,0
|
|
20240214,143300,16769200,79100,79100,79100,79100,0
|
|
20240214,143200,16769200,79100,79100,79100,79100,0
|
|
20240214,143100,16769200,79100,79100,79100,79100,0
|
|
20240214,143000,16769200,79100,79100,79100,79100,0
|
|
20240214,142900,16769200,79100,79100,79100,79100,0
|
|
20240214,142800,16769200,79100,79100,79100,79100,0
|
|
20240214,142700,16769200,79100,79100,79100,79100,0
|
|
20240214,142600,16769200,79100,79100,79100,79100,0
|
|
20240214,142500,16769200,79100,79100,79100,79100,0
|
|
20240214,142400,16769200,79100,79100,79100,79100,0
|
|
20240214,142300,16769200,79100,79100,79100,79100,0
|
|
20240214,142200,16769200,79100,79100,79100,79100,0
|
|
20240214,142100,16769200,79100,79100,79100,79100,0
|
|
20240214,142000,16769200,79100,79100,79100,79100,0
|
|
20240214,141900,16769200,79100,79100,79100,79100,0
|
|
20240214,141800,16769200,79100,79100,79100,79100,0
|
|
20240214,141700,16769200,79100,79100,79100,79100,0
|
|
20240214,141600,16769200,79100,79100,79100,79100,0
|
|
20240214,141500,16769200,79100,79100,79100,79100,0
|
|
20240214,141400,16769200,79100,79100,79100,79100,0
|
|
20240214,141300,16769200,79100,79100,79100,79100,0
|
|
20240214,141200,16769200,79100,79100,79100,79100,0
|
|
20240214,141100,16769200,79100,79100,79100,79100,0
|
|
20240214,141000,16769200,79100,79100,79100,79100,0
|
|
20240214,140900,16769200,79100,79100,79100,79100,0
|
|
20240214,140800,16769200,79100,79100,79100,79100,0
|
|
20240214,140700,16769200,79100,79100,79100,79100,0
|
|
20240214,140600,16769200,79100,79100,79100,79100,0
|
|
20240214,140500,16769200,79100,79100,79100,79100,0
|
|
20240214,140400,16769200,79100,79100,79100,79100,0
|
|
20240214,140300,16769200,79100,79100,79100,79100,3
|
|
20240214,140200,16531900,79100,79100,79100,79100,0
|
|
20240214,140100,16531900,79100,79100,79100,79100,0
|
|
20240214,140000,16531900,79100,79100,79100,79100,0
|
|
20240214,135900,16531900,79100,79000,79100,79000,12
|
|
20240214,135800,15583800,79100,79100,79100,79100,0
|
|
20240214,135700,15583800,79100,79100,79100,79100,0
|
|
20240214,135600,15583800,79100,79100,79100,79100,0
|
|
20240214,135500,15583800,79100,79100,79100,79100,0
|
|
20240214,135400,15583800,79100,79100,79100,79100,0
|
|
20240214,135300,15583800,79100,79100,79100,79100,1
|
|
20240214,135200,15504700,79100,79100,79100,79100,0
|
|
20240214,135100,15504700,79100,79100,79100,79100,1
|
|
20240214,135000,15425600,79100,79100,79100,79100,0
|
|
20240214,134900,15425600,79100,79100,79100,79100,0
|
|
20240214,134800,15425600,79100,79100,79100,79100,0
|
|
20240214,134700,15425600,79100,79100,79100,79100,0
|
|
20240214,134600,15425600,79100,79100,79100,79100,2
|
|
20240214,134500,15267400,79200,79200,79200,79200,0
|
|
20240214,134400,15267400,79200,79200,79200,79200,1
|
|
20240214,134300,15188200,79200,79200,79200,79200,0
|
|
20240214,134200,15188200,79200,79200,79200,79200,0
|
|
20240214,134100,15188200,79200,79200,79200,79200,0
|
|
20240214,134000,15188200,79200,79200,79200,79200,0
|
|
20240214,133900,15188200,79200,79200,79200,79200,0
|
|
20240214,133800,15188200,79200,79200,79200,79200,1
|
|
20240214,133700,15109000,79200,79200,79200,79200,0
|
|
20240214,133600,15109000,79200,79200,79200,79200,0
|
|
20240214,133500,15109000,79200,79200,79200,79200,0
|
|
20240214,133400,15109000,79200,79200,79200,79200,0
|
|
20240214,133300,15109000,79200,79200,79200,79200,0
|
|
20240214,133200,15109000,79200,79200,79200,79200,0
|
|
20240214,133100,15109000,79200,79200,79200,79200,0
|
|
20240214,133000,15109000,79200,79200,79200,79200,0
|
|
20240214,132900,15109000,79200,79200,79200,79200,1
|
|
20240214,132800,15029800,79200,79200,79200,79200,0
|
|
20240214,132700,15029800,79200,79200,79200,79200,0
|
|
20240214,132600,15029800,79200,79200,79200,79200,0
|
|
20240214,132500,15029800,79200,79200,79200,79200,0
|
|
20240214,132400,15029800,79200,79200,79200,79200,0
|
|
20240214,132300,15029800,79200,79200,79200,79200,1
|
|
20240214,132200,14950600,79200,79200,79200,79200,0
|
|
20240214,132100,14950600,79200,79200,79200,79200,0
|
|
20240214,132000,14950600,79200,79200,79200,79200,0
|
|
20240214,131900,14950600,79200,79200,79200,79200,0
|
|
20240214,131800,14950600,79200,79200,79200,79200,0
|
|
20240214,131700,14950600,79200,79200,79200,79200,0
|
|
20240214,131600,14950600,79200,79200,79200,79200,0
|
|
20240214,131500,14950600,79200,79200,79200,79200,0
|
|
20240214,131400,14950600,79200,79200,79200,79200,1
|
|
20240214,131300,14871400,79200,79200,79200,79200,0
|
|
20240214,131200,14871400,79200,79200,79200,79200,0
|
|
20240214,131100,14871400,79200,79200,79200,79200,0
|
|
20240214,131000,14871400,79200,79200,79200,79200,0
|
|
20240214,130900,14871400,79200,79200,79200,79200,0
|
|
20240214,130800,14871400,79200,79200,79200,79200,1
|
|
20240214,130700,14792200,79200,79200,79200,79200,0
|
|
20240214,130600,14792200,79200,79200,79200,79200,2
|
|
20240214,130500,14633800,79200,79200,79200,79200,0
|
|
20240214,130400,14633800,79200,79200,79200,79200,0
|
|
20240214,130300,14633800,79200,79200,79200,79200,0
|
|
20240214,130200,14633800,79200,79200,79200,79200,0
|
|
20240214,130100,14633800,79200,79200,79200,79200,0
|
|
20240214,130000,14633800,79200,79200,79200,79200,1
|
|
20240214,125900,14554600,79200,79200,79200,79200,1
|
|
20240214,125800,14475400,79200,79200,79200,79200,7
|
|
20240214,125700,13921000,79200,79200,79200,79200,0
|
|
20240214,125600,13921000,79200,79200,79200,79200,0
|
|
20240214,125500,13921000,79200,79200,79200,79200,0
|
|
20240214,125400,13921000,79200,79200,79200,79200,0
|
|
20240214,125300,13921000,79200,79200,79200,79200,1
|
|
20240214,125200,13841800,79200,79200,79200,79200,0
|
|
20240214,125100,13841800,79200,79200,79200,79200,0
|
|
20240214,125000,13841800,79200,79200,79200,79200,0
|
|
20240214,124900,13841800,79200,79200,79200,79200,0
|
|
20240214,124800,13841800,79200,79200,79200,79200,0
|
|
20240214,124700,13841800,79200,79200,79200,79200,0
|
|
20240214,124600,13841800,79200,79200,79200,79200,0
|
|
20240214,124500,13841800,79200,79200,79200,79200,0
|
|
20240214,124400,13841800,79200,79200,79200,79200,1
|
|
20240214,124300,13762600,79200,79200,79200,79200,0
|
|
20240214,124200,13762600,79200,79200,79200,79200,0
|
|
20240214,124100,13762600,79200,79200,79200,79200,0
|
|
20240214,124000,13762600,79200,79200,79200,79200,0
|
|
20240214,123900,13762600,79200,79200,79200,79200,0
|
|
20240214,123800,13762600,79200,79200,79200,79200,1
|
|
20240214,123700,13683400,79200,79200,79200,79200,0
|
|
20240214,123600,13683400,79200,79200,79200,79200,0
|
|
20240214,123500,13683400,79200,79200,79200,79200,0
|
|
20240214,123400,13683400,79200,79200,79200,79200,0
|
|
20240214,123300,13683400,79200,79200,79200,79200,0
|
|
20240214,123200,13683400,79200,79200,79200,79200,0
|
|
20240214,123100,13683400,79200,79200,79200,79200,0
|
|
20240214,123000,13683400,79200,79200,79200,79200,0
|
|
20240214,122900,13683400,79200,79200,79200,79200,1
|
|
20240214,122800,13604200,79200,79200,79200,79200,0
|
|
20240214,122700,13604200,79200,79200,79200,79200,0
|
|
20240214,122600,13604200,79200,79200,79200,79200,0
|
|
20240214,122500,13604200,79200,79200,79200,79200,0
|
|
20240214,122400,13604200,79200,79200,79200,79200,0
|
|
20240214,122300,13604200,79200,79200,79200,79200,0
|
|
20240214,122200,13604200,79200,79200,79200,79200,1
|
|
20240214,122100,13525000,79200,79200,79200,79200,0
|
|
20240214,122000,13525000,79200,79200,79200,79200,0
|
|
20240214,121900,13525000,79200,79200,79200,79200,1
|
|
20240214,121800,13445800,79200,79200,79200,79200,0
|
|
20240214,121700,13445800,79200,79200,79200,79200,0
|
|
20240214,121600,13445800,79200,79200,79200,79200,0
|
|
20240214,121500,13445800,79200,79200,79200,79200,0
|
|
20240214,121400,13445800,79200,79200,79200,79200,0
|
|
20240214,121300,13445800,79200,79200,79200,79200,1
|
|
20240214,121200,13366600,79200,79200,79200,79200,2
|
|
20240214,121100,13208200,79200,79200,79200,79200,0
|
|
20240214,121000,13208200,79200,79200,79200,79200,0
|
|
20240214,120900,13208200,79200,79200,79200,79200,0
|
|
20240214,120800,13208200,79200,79200,79200,79200,0
|
|
20240214,120700,13208200,79200,79200,79200,79200,0
|
|
20240214,120600,13208200,79200,79200,79200,79200,0
|
|
20240214,120500,13208200,79200,79200,79200,79200,0
|
|
20240214,120400,13208200,79200,79200,79200,79200,1
|
|
20240214,120300,13129000,79200,79200,79200,79200,0
|
|
20240214,120200,13129000,79200,79200,79200,79200,0
|
|
20240214,120100,13129000,79200,79200,79200,79200,0
|
|
20240214,120000,13129000,79200,79200,79200,79200,0
|
|
20240214,115900,13129000,79200,79200,79200,79200,0
|
|
20240214,115800,13129000,79200,79200,79200,79200,1
|
|
20240214,115700,13049800,78500,78500,78500,78500,0
|
|
20240214,115600,13049800,78500,78500,78500,78500,0
|
|
20240214,115500,13049800,78500,78500,78500,78500,0
|
|
20240214,115400,13049800,78500,78500,78500,78500,20
|
|
20240214,115300,11479800,79300,79300,79300,79300,0
|
|
20240214,115200,11479800,79300,79300,79300,79300,0
|
|
20240214,115100,11479800,79300,79300,79300,79300,0
|
|
20240214,115000,11479800,79300,79300,79300,79300,0
|
|
20240214,114900,11479800,79300,79300,79300,79300,1
|
|
20240214,114800,11400500,79300,79300,79300,79300,0
|
|
20240214,114700,11400500,79300,79300,79300,79300,0
|
|
20240214,114600,11400500,79300,79300,79300,79300,0
|
|
20240214,114500,11400500,79300,79300,79300,79300,0
|
|
20240214,114400,11400500,79300,79300,79300,79300,0
|
|
20240214,114300,11400500,79300,79300,79300,79300,1
|
|
20240214,114200,11321200,79300,79300,79300,79300,0
|
|
20240214,114100,11321200,79300,79300,79300,79300,0
|
|
20240214,114000,11321200,79300,79300,79300,79300,0
|
|
20240214,113900,11321200,79300,79300,79300,79300,0
|
|
20240214,113800,11321200,79300,79300,79300,79300,0
|
|
20240214,113700,11321200,79300,79300,79300,79300,0
|
|
20240214,113600,11321200,79300,79300,79300,79300,0
|
|
20240214,113500,11321200,79300,79300,79300,79300,0
|
|
20240214,113400,11321200,79300,79300,79300,79300,1
|
|
20240214,113300,11241900,79300,79300,79300,79300,0
|
|
20240214,113200,11241900,79300,79300,79300,79300,0
|
|
20240214,113100,11241900,79300,79300,79300,79300,0
|
|
20240214,113000,11241900,79300,79300,79300,79300,0
|
|
20240214,112900,11241900,79300,79300,79300,79300,0
|
|
20240214,112800,11241900,79300,79300,79300,79300,1
|
|
20240214,112700,11162600,79000,79000,79000,79000,0
|
|
20240214,112600,11162600,79000,79000,79000,79000,0
|
|
20240214,112500,11162600,79000,79000,79000,79000,0
|
|
20240214,112400,11162600,79000,79000,79000,79000,0
|
|
20240214,112300,11162600,79000,79000,79000,79000,0
|
|
20240214,112200,11162600,79000,79000,79000,79000,3
|
|
20240214,112100,10925600,79000,79000,79000,79000,0
|
|
20240214,112000,10925600,79000,79000,79000,79000,0
|
|
20240214,111900,10925600,79000,79000,79000,79000,1
|
|
20240214,111800,10846600,79000,79000,79000,79000,0
|
|
20240214,111700,10846600,79000,79000,79000,79000,2
|
|
20240214,111600,10688600,79000,79000,79000,79000,0
|
|
20240214,111500,10688600,79000,79000,79000,79000,0
|
|
20240214,111400,10688600,79000,79000,79000,79000,0
|
|
20240214,111300,10688600,79000,79000,79000,79000,1
|
|
20240214,111200,10609600,79000,79000,79000,79000,0
|
|
20240214,111100,10609600,79000,79000,79000,79000,0
|
|
20240214,111000,10609600,79000,79000,79000,79000,0
|
|
20240214,110900,10609600,79000,79000,79000,79000,0
|
|
20240214,110800,10609600,79000,79000,79000,79000,1
|
|
20240214,110700,10530600,79400,79400,79400,79400,0
|
|
20240214,110600,10530600,79400,79400,79400,79400,0
|
|
20240214,110500,10530600,79400,79400,79400,79400,0
|
|
20240214,110400,10530600,79400,79400,79400,79400,1
|
|
20240214,110300,10451200,79400,79400,79400,79400,0
|
|
20240214,110200,10451200,79400,79400,79400,79400,0
|
|
20240214,110100,10451200,79400,79400,79400,79400,0
|
|
20240214,110000,10451200,79400,79400,79400,79400,0
|
|
20240214,105900,10451200,79400,79400,79400,79400,0
|
|
20240214,105800,10451200,79400,79400,79400,79400,1
|
|
20240214,105700,10371800,79400,79400,79400,79400,0
|
|
20240214,105600,10371800,79400,79400,79400,79400,0
|
|
20240214,105500,10371800,79400,79400,79400,79400,0
|
|
20240214,105400,10371800,79400,79400,79400,79400,0
|
|
20240214,105300,10371800,79400,79400,79400,79400,0
|
|
20240214,105200,10371800,79400,79400,79400,79400,0
|
|
20240214,105100,10371800,79400,79400,79400,79400,0
|
|
20240214,105000,10371800,79400,79400,79400,79400,0
|
|
20240214,104900,10371800,79400,79400,79400,79400,2
|
|
20240214,104800,10213000,79400,79400,79400,79400,0
|
|
20240214,104700,10213000,79400,79400,79400,79400,0
|
|
20240214,104600,10213000,79400,79400,79400,79400,0
|
|
20240214,104500,10213000,79400,79400,79400,79400,0
|
|
20240214,104400,10213000,79400,79400,79400,79400,0
|
|
20240214,104300,10213000,79400,79400,79400,79400,0
|
|
20240214,104200,10213000,79400,79400,79400,79400,0
|
|
20240214,104100,10213000,79400,79400,79400,79400,0
|
|
20240214,104000,10213000,79400,79400,79400,79400,0
|
|
20240214,103900,10213000,79400,79400,79400,79400,1
|
|
20240214,103800,10133600,79400,79400,79400,79400,0
|
|
20240214,103700,10133600,79400,79400,79400,79400,0
|
|
20240214,103600,10133600,79400,79400,79400,79400,0
|
|
20240214,103500,10133600,79400,79400,79400,79400,2
|
|
20240214,103400,9974800,79400,79400,79400,79400,0
|
|
20240214,103300,9974800,79400,79400,79400,79400,1
|
|
20240214,103200,9895400,79400,79400,79400,79400,0
|
|
20240214,103100,9895400,79400,79400,79400,79400,0
|
|
20240214,103000,9895400,79400,79400,79400,79400,0
|
|
20240214,102900,9895400,79400,79400,79400,79400,0
|
|
20240214,102800,9895400,79400,79400,79400,79400,0
|
|
20240214,102700,9895400,79400,79400,79400,79400,0
|
|
20240214,102600,9895400,79400,79400,79400,79400,0
|
|
20240214,102500,9895400,79400,79400,79400,79400,0
|
|
20240214,102400,9895400,79400,79400,79400,79400,1
|
|
20240214,102300,9816000,79400,79400,79400,79400,0
|
|
20240214,102200,9816000,79400,79400,79400,79400,0
|
|
20240214,102100,9816000,79400,79400,79400,79400,0
|
|
20240214,102000,9816000,79400,79400,79400,79400,0
|
|
20240214,101900,9816000,79400,79400,79400,79400,0
|
|
20240214,101800,9816000,79400,79400,79400,79400,1
|
|
20240214,101700,9736600,79400,79400,79400,79400,0
|
|
20240214,101600,9736600,79400,79400,79400,79400,0
|
|
20240214,101500,9736600,79400,79400,79400,79400,0
|
|
20240214,101400,9736600,79400,79400,79400,79400,0
|
|
20240214,101300,9736600,79400,79400,79400,79400,0
|
|
20240214,101200,9736600,79400,79400,79400,79400,0
|
|
20240214,101100,9736600,79400,79400,79400,79400,0
|
|
20240214,101000,9736600,79400,79400,79400,79400,0
|
|
20240214,100900,9736600,79400,79400,79400,79400,1
|
|
20240214,100800,9657200,79400,79400,79400,79400,0
|
|
20240214,100700,9657200,79400,79400,79400,79400,0
|
|
20240214,100600,9657200,79400,79400,79400,79400,0
|
|
20240214,100500,9657200,79400,79400,79400,79400,0
|
|
20240214,100400,9657200,79400,79400,79400,79400,0
|
|
20240214,100300,9657200,79400,79400,79400,79400,1
|
|
20240214,100200,9577800,79400,79400,79400,79400,0
|
|
20240214,100100,9577800,79400,79400,79400,79400,0
|
|
20240214,100000,9577800,79400,79400,79400,79400,0
|
|
20240214,095900,9577800,79400,79400,79400,79400,0
|
|
20240214,095800,9577800,79400,79400,79400,79400,0
|
|
20240214,095700,9577800,79400,79400,79400,79400,0
|
|
20240214,095600,9577800,79400,79400,79400,79400,0
|
|
20240214,095500,9577800,79400,79400,79400,79400,0
|
|
20240214,095400,9577800,79400,79400,79400,79400,1
|
|
20240214,095300,9498400,79500,79500,79500,79500,0
|
|
20240214,095200,9498400,79500,79500,79500,79500,0
|
|
20240214,095100,9498400,79500,79500,79500,79500,0
|
|
20240214,095000,9498400,79500,79500,79500,79500,0
|
|
20240214,094900,9498400,79500,79500,79500,79500,0
|
|
20240214,094800,9498400,79500,79500,79500,79500,1
|
|
20240214,094700,9418900,79500,79500,79500,79500,0
|
|
20240214,094600,9418900,79500,79500,79500,79500,0
|
|
20240214,094500,9418900,79500,79500,79500,79500,0
|
|
20240214,094400,9418900,79500,79500,79500,79500,0
|
|
20240214,094300,9418900,79500,79500,79500,79500,0
|
|
20240214,094200,9418900,79500,79500,79500,79500,0
|
|
20240214,094100,9418900,79500,79500,79500,79500,0
|
|
20240214,094000,9418900,79500,79500,79500,79500,0
|
|
20240214,093900,9418900,79500,79500,79500,79500,1
|
|
20240214,093800,9339400,79500,79500,79500,79500,0
|
|
20240214,093700,9339400,79500,79500,79500,79500,0
|
|
20240214,093600,9339400,79500,79500,79500,79500,0
|
|
20240214,093500,9339400,79500,79500,79500,79500,0
|
|
20240214,093400,9339400,79500,79500,79500,79500,0
|
|
20240214,093300,9339400,79500,79500,79500,79500,1
|
|
20240214,093200,9259900,79500,79500,79500,79500,0
|
|
20240214,093100,9259900,79500,79500,79500,79500,0
|
|
20240214,093000,9259900,79500,79500,79500,79500,0
|
|
20240214,092900,9259900,79500,79500,79500,79500,0
|
|
20240214,092800,9259900,79500,79500,79500,79500,0
|
|
20240214,092700,9259900,79500,79500,79500,79500,0
|
|
20240214,092600,9259900,79500,79500,79500,79500,0
|
|
20240214,092500,9259900,79500,79500,79500,79500,0
|
|
20240214,092400,9259900,79500,79500,79500,79500,1
|
|
20240214,092300,9180400,79500,79500,79500,79500,0
|
|
20240214,092200,9180400,79500,79500,79500,79500,0
|
|
20240214,092100,9180400,79500,79500,79500,79500,0
|
|
20240214,092000,9180400,79500,79500,79500,79500,0
|
|
20240214,091900,9180400,79500,79500,79500,79500,0
|
|
20240214,091800,9180400,79500,79500,79500,79500,1
|
|
20240214,091700,9100900,79700,79700,79700,79700,0
|
|
20240214,091600,9100900,79700,79700,79700,79700,0
|
|
20240214,091500,9100900,79700,79700,79700,79700,0
|
|
20240214,091400,9100900,79700,79700,79700,79700,0
|
|
20240214,091300,9100900,79700,79700,79700,79700,0
|
|
20240214,091200,9100900,79700,79700,79700,79700,0
|
|
20240214,091100,9100900,79700,79700,79700,79700,0
|
|
20240214,091000,9100900,79700,79700,79700,79700,0
|
|
20240214,090900,9100900,79700,79700,79700,79700,1
|
|
20240214,090800,9021200,79300,79300,79300,79300,0
|
|
20240214,090700,9021200,79300,79400,79400,79300,11
|
|
20240214,090600,8148600,79900,79900,79900,79900,0
|
|
20240214,090500,8148600,79900,79900,79900,79900,0
|
|
20240214,090400,8148600,79900,79900,79900,79900,0
|
|
20240214,090300,8148600,79900,79900,79900,79900,0
|
|
20240214,090200,8148600,79900,79900,79900,79900,0
|
|
20240214,090100,8148600,79900,79900,79900,79900,100
|
|
20240214,090000,158600,79300,79300,79300,79300,2
|