675 lines
37 KiB
CSV
675 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,201200,326632900,100700,100700,100700,100700,138
|
|
20240216,201100,326632900,100700,100700,100700,100700,0
|
|
20240216,201000,326632900,100700,100700,100700,100700,0
|
|
20240216,200900,326632900,100700,100700,100700,100700,0
|
|
20240216,200800,326632900,100700,100700,100700,100700,0
|
|
20240216,200700,326632900,100700,100700,100700,100700,0
|
|
20240216,200600,326632900,100700,100700,100700,100700,0
|
|
20240216,200500,326632900,100700,100700,100700,100700,0
|
|
20240216,200400,326632900,100700,100700,100700,100700,0
|
|
20240216,200300,326632900,100700,100700,100700,100700,0
|
|
20240216,200200,326632900,100700,100700,100700,100700,0
|
|
20240216,200100,326632900,100700,100700,100700,100700,0
|
|
20240216,200000,326632900,100700,100700,100700,100700,0
|
|
20240216,195900,326632900,100700,100700,100700,100700,0
|
|
20240216,195800,326632900,100700,100700,100700,100700,0
|
|
20240216,195700,326632900,100700,100700,100700,100700,0
|
|
20240216,195600,326632900,100700,100700,100700,100700,0
|
|
20240216,195500,326632900,100700,100700,100700,100700,0
|
|
20240216,195400,326632900,100700,100700,100700,100700,0
|
|
20240216,195300,326632900,100700,100700,100700,100700,0
|
|
20240216,195200,326632900,100700,100700,100700,100700,0
|
|
20240216,195100,326632900,100700,100700,100700,100700,0
|
|
20240216,195000,326632900,100700,100700,100700,100700,0
|
|
20240216,194900,326632900,100700,100700,100700,100700,0
|
|
20240216,194800,326632900,100700,100700,100700,100700,0
|
|
20240216,194700,326632900,100700,100700,100700,100700,0
|
|
20240216,194600,326632900,100700,100700,100700,100700,0
|
|
20240216,194500,326632900,100700,100700,100700,100700,0
|
|
20240216,194400,326632900,100700,100700,100700,100700,0
|
|
20240216,194300,326632900,100700,100700,100700,100700,0
|
|
20240216,194200,326632900,100700,100700,100700,100700,138
|
|
20240216,194100,326632900,100700,100700,100700,100700,0
|
|
20240216,194000,326632900,100700,100700,100700,100700,0
|
|
20240216,193900,326632900,100700,100700,100700,100700,0
|
|
20240216,193800,326632900,100700,100700,100700,100700,0
|
|
20240216,193700,326632900,100700,100700,100700,100700,0
|
|
20240216,193600,326632900,100700,100700,100700,100700,0
|
|
20240216,193500,326632900,100700,100700,100700,100700,0
|
|
20240216,193400,326632900,100700,100700,100700,100700,0
|
|
20240216,193300,326632900,100700,100700,100700,100700,0
|
|
20240216,193200,326632900,100700,100700,100700,100700,0
|
|
20240216,193100,326632900,100700,100700,100700,100700,0
|
|
20240216,193000,326632900,100700,100700,100700,100700,0
|
|
20240216,192900,326632900,100700,100700,100700,100700,0
|
|
20240216,192800,326632900,100700,100700,100700,100700,0
|
|
20240216,192700,326632900,100700,100700,100700,100700,0
|
|
20240216,192600,326632900,100700,100700,100700,100700,0
|
|
20240216,192500,326632900,100700,100700,100700,100700,0
|
|
20240216,192400,326632900,100700,100700,100700,100700,0
|
|
20240216,192300,326632900,100700,100700,100700,100700,0
|
|
20240216,192200,326632900,100700,100700,100700,100700,0
|
|
20240216,192100,326632900,100700,100700,100700,100700,0
|
|
20240216,192000,326632900,100700,100700,100700,100700,0
|
|
20240216,191900,326632900,100700,100700,100700,100700,0
|
|
20240216,191800,326632900,100700,100700,100700,100700,0
|
|
20240216,191700,326632900,100700,100700,100700,100700,0
|
|
20240216,191600,326632900,100700,100700,100700,100700,0
|
|
20240216,191500,326632900,100700,100700,100700,100700,0
|
|
20240216,191400,326632900,100700,100700,100700,100700,0
|
|
20240216,191300,326632900,100700,100700,100700,100700,0
|
|
20240216,191200,326632900,100700,100700,100700,100700,138
|
|
20240216,191100,326632900,100700,100700,100700,100700,0
|
|
20240216,191000,326632900,100700,100700,100700,100700,0
|
|
20240216,190900,326632900,100700,100700,100700,100700,0
|
|
20240216,190800,326632900,100700,100700,100700,100700,0
|
|
20240216,190700,326632900,100700,100700,100700,100700,0
|
|
20240216,190600,326632900,100700,100700,100700,100700,0
|
|
20240216,190500,326632900,100700,100700,100700,100700,0
|
|
20240216,190400,326632900,100700,100700,100700,100700,0
|
|
20240216,190300,326632900,100700,100700,100700,100700,0
|
|
20240216,190200,326632900,100700,100700,100700,100700,0
|
|
20240216,190100,326632900,100700,100700,100700,100700,0
|
|
20240216,190000,326632900,100700,100700,100700,100700,0
|
|
20240216,185900,326632900,100700,100700,100700,100700,0
|
|
20240216,185800,326632900,100700,100700,100700,100700,0
|
|
20240216,185700,326632900,100700,100700,100700,100700,0
|
|
20240216,185600,326632900,100700,100700,100700,100700,0
|
|
20240216,185500,326632900,100700,100700,100700,100700,0
|
|
20240216,185400,326632900,100700,100700,100700,100700,0
|
|
20240216,185300,326632900,100700,100700,100700,100700,0
|
|
20240216,185200,326632900,100700,100700,100700,100700,0
|
|
20240216,185100,326632900,100700,100700,100700,100700,0
|
|
20240216,185000,326632900,100700,100700,100700,100700,0
|
|
20240216,184900,326632900,100700,100700,100700,100700,0
|
|
20240216,184800,326632900,100700,100700,100700,100700,0
|
|
20240216,184700,326632900,100700,100700,100700,100700,0
|
|
20240216,184600,326632900,100700,100700,100700,100700,0
|
|
20240216,184500,326632900,100700,100700,100700,100700,0
|
|
20240216,184400,326632900,100700,100700,100700,100700,0
|
|
20240216,184300,326632900,100700,100700,100700,100700,0
|
|
20240216,184200,326632900,100700,100700,100700,100700,138
|
|
20240216,184100,326632900,100700,100700,100700,100700,0
|
|
20240216,184000,326632900,100700,100700,100700,100700,0
|
|
20240216,183900,326632900,100700,100700,100700,100700,0
|
|
20240216,183800,326632900,100700,100700,100700,100700,0
|
|
20240216,183700,326632900,100700,100700,100700,100700,0
|
|
20240216,183600,326632900,100700,100700,100700,100700,0
|
|
20240216,183500,326632900,100700,100700,100700,100700,0
|
|
20240216,183400,326632900,100700,100700,100700,100700,0
|
|
20240216,183300,326632900,100700,100700,100700,100700,0
|
|
20240216,183200,326632900,100700,100700,100700,100700,0
|
|
20240216,183100,326632900,100700,100700,100700,100700,0
|
|
20240216,183000,326632900,100700,100700,100700,100700,0
|
|
20240216,182900,326632900,100700,100700,100700,100700,0
|
|
20240216,182800,326632900,100700,100700,100700,100700,0
|
|
20240216,182700,326632900,100700,100700,100700,100700,0
|
|
20240216,182600,326632900,100700,100700,100700,100700,0
|
|
20240216,182500,326632900,100700,100700,100700,100700,0
|
|
20240216,182400,326632900,100700,100700,100700,100700,0
|
|
20240216,182300,326632900,100700,100700,100700,100700,0
|
|
20240216,182200,326632900,100700,100700,100700,100700,0
|
|
20240216,182100,326632900,100700,100700,100700,100700,0
|
|
20240216,182000,326632900,100700,100700,100700,100700,0
|
|
20240216,181900,326632900,100700,100700,100700,100700,0
|
|
20240216,181800,326632900,100700,100700,100700,100700,0
|
|
20240216,181700,326632900,100700,100700,100700,100700,0
|
|
20240216,181600,326632900,100700,100700,100700,100700,0
|
|
20240216,181500,326632900,100700,100700,100700,100700,0
|
|
20240216,181400,326632900,100700,100700,100700,100700,0
|
|
20240216,181300,326632900,100700,100700,100700,100700,0
|
|
20240216,181200,326632900,100700,100700,100700,100700,138
|
|
20240216,181100,326632900,100700,100700,100700,100700,0
|
|
20240216,181000,326632900,100700,100700,100700,100700,0
|
|
20240216,180900,326632900,100700,100700,100700,100700,0
|
|
20240216,180800,326632900,100700,100700,100700,100700,0
|
|
20240216,180700,326632900,100700,100700,100700,100700,0
|
|
20240216,180600,326632900,100700,100700,100700,100700,0
|
|
20240216,180500,326632900,100700,100700,100700,100700,0
|
|
20240216,180400,326632900,100700,100700,100700,100700,0
|
|
20240216,180300,326632900,100700,100700,100700,100700,0
|
|
20240216,180200,326632900,100700,100700,100700,100700,0
|
|
20240216,180100,326632900,100700,100700,100700,100700,0
|
|
20240216,180000,326632900,100700,100700,100700,100700,0
|
|
20240216,175900,326632900,100700,100700,100700,100700,0
|
|
20240216,175800,326632900,100700,100700,100700,100700,0
|
|
20240216,175700,326632900,100700,100700,100700,100700,0
|
|
20240216,175600,326632900,100700,100700,100700,100700,0
|
|
20240216,175500,326632900,100700,100700,100700,100700,0
|
|
20240216,175400,326632900,100700,100700,100700,100700,0
|
|
20240216,175300,326632900,100700,100700,100700,100700,0
|
|
20240216,175200,326632900,100700,100700,100700,100700,0
|
|
20240216,175100,326632900,100700,100700,100700,100700,0
|
|
20240216,175000,326632900,100700,100700,100700,100700,0
|
|
20240216,174900,326632900,100700,100700,100700,100700,0
|
|
20240216,174800,326632900,100700,100700,100700,100700,0
|
|
20240216,174700,326632900,100700,100700,100700,100700,0
|
|
20240216,174600,326632900,100700,100700,100700,100700,0
|
|
20240216,174500,326632900,100700,100700,100700,100700,0
|
|
20240216,174400,326632900,100700,100700,100700,100700,0
|
|
20240216,174300,326632900,100700,100700,100700,100700,0
|
|
20240216,174200,326632900,100700,100700,100700,100700,138
|
|
20240216,174100,326632900,100700,100700,100700,100700,0
|
|
20240216,174000,326632900,100700,100700,100700,100700,0
|
|
20240216,173900,326632900,100700,100700,100700,100700,0
|
|
20240216,173800,326632900,100700,100700,100700,100700,0
|
|
20240216,173700,326632900,100700,100700,100700,100700,0
|
|
20240216,173600,326632900,100700,100700,100700,100700,0
|
|
20240216,173500,326632900,100700,100700,100700,100700,0
|
|
20240216,173400,326632900,100700,100700,100700,100700,0
|
|
20240216,173300,326632900,100700,100700,100700,100700,0
|
|
20240216,173200,326632900,100700,100700,100700,100700,0
|
|
20240216,173100,326632900,100700,100700,100700,100700,0
|
|
20240216,173000,326632900,100700,100700,100700,100700,0
|
|
20240216,172900,326632900,100700,100700,100700,100700,0
|
|
20240216,172800,326632900,100700,100700,100700,100700,0
|
|
20240216,172700,326632900,100700,100700,100700,100700,0
|
|
20240216,172600,326632900,100700,100700,100700,100700,0
|
|
20240216,172500,326632900,100700,100700,100700,100700,0
|
|
20240216,172400,326632900,100700,100700,100700,100700,0
|
|
20240216,172300,326632900,100700,100700,100700,100700,0
|
|
20240216,172200,326632900,100700,100700,100700,100700,0
|
|
20240216,172100,326632900,100700,100700,100700,100700,0
|
|
20240216,172000,326632900,100700,100700,100700,100700,0
|
|
20240216,171900,326632900,100700,100700,100700,100700,0
|
|
20240216,171800,326632900,100700,100700,100700,100700,0
|
|
20240216,171700,326632900,100700,100700,100700,100700,0
|
|
20240216,171600,326632900,100700,100700,100700,100700,0
|
|
20240216,171500,326632900,100700,100700,100700,100700,0
|
|
20240216,171400,326632900,100700,100700,100700,100700,0
|
|
20240216,171300,326632900,100700,100700,100700,100700,0
|
|
20240216,171200,326632900,100700,100700,100700,100700,138
|
|
20240216,171100,326632900,100700,100700,100700,100700,0
|
|
20240216,171000,326632900,100700,100700,100700,100700,0
|
|
20240216,170900,326632900,100700,100700,100700,100700,0
|
|
20240216,170800,326632900,100700,100700,100700,100700,0
|
|
20240216,170700,326632900,100700,100700,100700,100700,0
|
|
20240216,170600,326632900,100700,100700,100700,100700,0
|
|
20240216,170500,326632900,100700,100700,100700,100700,0
|
|
20240216,170400,326632900,100700,100700,100700,100700,0
|
|
20240216,170300,326632900,100700,100700,100700,100700,0
|
|
20240216,170200,326632900,100700,100700,100700,100700,0
|
|
20240216,170100,326632900,100700,100700,100700,100700,0
|
|
20240216,170000,326632900,100700,100700,100700,100700,0
|
|
20240216,165900,326632900,100700,100700,100700,100700,0
|
|
20240216,165800,326632900,100700,100700,100700,100700,0
|
|
20240216,165700,326632900,100700,100700,100700,100700,0
|
|
20240216,165600,326632900,100700,100700,100700,100700,0
|
|
20240216,165500,326632900,100700,100700,100700,100700,0
|
|
20240216,165400,326632900,100700,100700,100700,100700,0
|
|
20240216,165300,326632900,100700,100700,100700,100700,0
|
|
20240216,165200,326632900,100700,100700,100700,100700,0
|
|
20240216,165100,326632900,100700,100700,100700,100700,0
|
|
20240216,165000,326632900,100700,100700,100700,100700,0
|
|
20240216,164900,326632900,100700,100700,100700,100700,0
|
|
20240216,164800,326632900,100700,100700,100700,100700,0
|
|
20240216,164700,326632900,100700,100700,100700,100700,0
|
|
20240216,164600,326632900,100700,100700,100700,100700,0
|
|
20240216,164500,326632900,100700,100700,100700,100700,0
|
|
20240216,164400,326632900,100700,100700,100700,100700,0
|
|
20240216,164300,326632900,100700,100700,100700,100700,0
|
|
20240216,164200,326632900,100700,100700,100700,100700,138
|
|
20240216,164100,326632900,100700,100700,100700,100700,0
|
|
20240216,164000,326632900,100700,100700,100700,100700,0
|
|
20240216,163900,326632900,100700,100700,100700,100700,0
|
|
20240216,163800,326632900,100700,100700,100700,100700,0
|
|
20240216,163700,326632900,100700,100700,100700,100700,0
|
|
20240216,163600,326632900,100700,100700,100700,100700,0
|
|
20240216,163500,326632900,100700,100700,100700,100700,0
|
|
20240216,163400,326632900,100700,100700,100700,100700,0
|
|
20240216,163300,326632900,100700,100700,100700,100700,0
|
|
20240216,163200,326632900,100700,100700,100700,100700,0
|
|
20240216,163100,326632900,100700,100700,100700,100700,0
|
|
20240216,163000,326632900,100700,100700,100700,100700,0
|
|
20240216,162900,326632900,100700,100700,100700,100700,0
|
|
20240216,162800,326632900,100700,100700,100700,100700,0
|
|
20240216,162700,326632900,100700,100700,100700,100700,0
|
|
20240216,162600,326632900,100700,100700,100700,100700,0
|
|
20240216,162500,326632900,100700,100700,100700,100700,0
|
|
20240216,162400,326632900,100700,100700,100700,100700,0
|
|
20240216,162300,326632900,100700,100700,100700,100700,0
|
|
20240216,162200,326632900,100700,100700,100700,100700,0
|
|
20240216,162100,326632900,100700,100700,100700,100700,0
|
|
20240216,162000,326632900,100700,100700,100700,100700,0
|
|
20240216,161900,326632900,100700,100700,100700,100700,0
|
|
20240216,161800,326632900,100700,100700,100700,100700,0
|
|
20240216,161700,326632900,100700,100700,100700,100700,0
|
|
20240216,161600,326632900,100700,100700,100700,100700,0
|
|
20240216,161500,326632900,100700,100700,100700,100700,0
|
|
20240216,161400,326632900,100700,100700,100700,100700,0
|
|
20240216,161300,326632900,100700,100700,100700,100700,0
|
|
20240216,161200,326632900,100700,100700,100700,100700,138
|
|
20240216,161100,326632900,100700,100700,100700,100700,0
|
|
20240216,161000,326632900,100700,100700,100700,100700,0
|
|
20240216,160900,326632900,100700,100700,100700,100700,0
|
|
20240216,160800,326632900,100700,100700,100700,100700,0
|
|
20240216,160700,326632900,100700,100700,100700,100700,0
|
|
20240216,160600,326632900,100700,100700,100700,100700,0
|
|
20240216,160500,326632900,100700,100700,100700,100700,0
|
|
20240216,160400,326632900,100700,100700,100700,100700,0
|
|
20240216,160300,326632900,100700,100700,100700,100700,0
|
|
20240216,160200,326632900,100700,100700,100700,100700,0
|
|
20240216,160100,326632900,100700,100700,100700,100700,0
|
|
20240216,160000,326632900,100700,100700,100700,100700,0
|
|
20240216,155900,326632900,100700,100700,100700,100700,0
|
|
20240216,155800,326632900,100700,100700,100700,100700,0
|
|
20240216,155700,326632900,100700,100700,100700,100700,0
|
|
20240216,155600,326632900,100700,100700,100700,100700,0
|
|
20240216,155500,326632900,100700,100700,100700,100700,0
|
|
20240216,155400,326632900,100700,100700,100700,100700,0
|
|
20240216,155300,326632900,100700,100700,100700,100700,0
|
|
20240216,155200,326632900,100700,100700,100700,100700,0
|
|
20240216,155100,326632900,100700,100700,100700,100700,0
|
|
20240216,155000,326632900,100700,100700,100700,100700,0
|
|
20240216,154900,326632900,100700,100700,100700,100700,0
|
|
20240216,154800,326632900,100700,100700,100700,100700,0
|
|
20240216,154700,326632900,100700,100700,100700,100700,0
|
|
20240216,154600,326632900,100700,100700,100700,100700,0
|
|
20240216,154500,326632900,100700,100700,100700,100700,0
|
|
20240216,154400,326632900,100700,100700,100700,100700,0
|
|
20240216,154300,326632900,100700,100700,100700,100700,0
|
|
20240216,154200,326632900,100700,100700,100700,100700,138
|
|
20240216,154100,326632900,100700,100700,100700,100700,0
|
|
20240216,154000,326632900,100700,100700,100700,100700,0
|
|
20240216,153900,326632900,100700,100700,100700,100700,0
|
|
20240216,153800,326632900,100700,100700,100700,100700,0
|
|
20240216,153700,326632900,100700,100700,100700,100700,0
|
|
20240216,153600,326632900,100700,100700,100700,100700,0
|
|
20240216,153500,326632900,100700,100700,100700,100700,0
|
|
20240216,153400,326632900,100700,100700,100700,100700,0
|
|
20240216,153300,326632900,100700,100700,100700,100700,0
|
|
20240216,153200,326632900,100700,100700,100700,100700,0
|
|
20240216,153100,326632900,100700,100700,100700,100700,0
|
|
20240216,153000,326632900,100700,100700,100700,100700,138
|
|
20240216,152900,312736300,101300,101300,101300,101300,0
|
|
20240216,152800,312736300,101300,101300,101300,101300,0
|
|
20240216,152700,312736300,101300,101300,101300,101300,0
|
|
20240216,152600,312736300,101300,101300,101300,101300,0
|
|
20240216,152500,312736300,101300,101300,101300,101300,0
|
|
20240216,152400,312736300,101300,101300,101300,101300,0
|
|
20240216,152300,312736300,101300,101300,101300,101300,0
|
|
20240216,152200,312736300,101300,101300,101300,101300,0
|
|
20240216,152100,312736300,101300,101300,101300,101300,0
|
|
20240216,152000,312736300,101300,101300,101300,101300,0
|
|
20240216,151900,312736300,101300,101200,101300,101200,30
|
|
20240216,151800,309699900,101200,101200,101200,101200,0
|
|
20240216,151700,309699900,101200,100800,101200,100800,13
|
|
20240216,151600,308385700,100800,100800,100800,100800,0
|
|
20240216,151500,308385700,100800,100800,100800,100800,0
|
|
20240216,151400,308385700,100800,100800,100800,100800,0
|
|
20240216,151300,308385700,100800,100800,100800,100800,0
|
|
20240216,151200,308385700,100800,100800,100800,100800,0
|
|
20240216,151100,308385700,100800,100800,100800,100800,11
|
|
20240216,151000,307276900,100800,100800,100800,100800,11
|
|
20240216,150900,306168100,100800,100800,100800,100800,33
|
|
20240216,150800,302841700,100800,100800,100800,100800,5
|
|
20240216,150700,302337700,100800,100800,100800,100800,0
|
|
20240216,150600,302337700,100800,100800,100800,100800,1
|
|
20240216,150500,302236900,100900,100900,100900,100900,0
|
|
20240216,150400,302236900,100900,100900,100900,100900,4
|
|
20240216,150300,301833300,100900,100900,100900,100900,0
|
|
20240216,150200,301833300,100900,100900,100900,100900,3
|
|
20240216,150100,301530600,100900,100900,100900,100900,1
|
|
20240216,150000,301429700,100900,100900,100900,100900,2
|
|
20240216,145900,301227900,100900,100900,100900,100900,15
|
|
20240216,145800,299714400,100900,100900,100900,100900,0
|
|
20240216,145700,299714400,100900,100900,100900,100900,0
|
|
20240216,145600,299714400,100900,101100,101100,100900,3
|
|
20240216,145500,299411300,101100,101100,101100,101100,0
|
|
20240216,145400,299411300,101100,101100,101100,101100,0
|
|
20240216,145300,299411300,101100,101100,101100,101100,0
|
|
20240216,145200,299411300,101100,101100,101100,101100,10
|
|
20240216,145100,298400300,101100,100900,101100,100900,16
|
|
20240216,145000,296782900,100900,100900,100900,100900,0
|
|
20240216,144900,296782900,100900,100900,100900,100900,0
|
|
20240216,144800,296782900,100900,100900,100900,100900,0
|
|
20240216,144700,296782900,100900,100900,100900,100900,0
|
|
20240216,144600,296782900,100900,100900,100900,100900,2
|
|
20240216,144500,296581100,100900,100900,100900,100900,0
|
|
20240216,144400,296581100,100900,100900,100900,100900,0
|
|
20240216,144300,296581100,100900,100900,100900,100900,0
|
|
20240216,144200,296581100,100900,100900,100900,100900,1
|
|
20240216,144100,296480200,101200,101200,101200,101200,0
|
|
20240216,144000,296480200,101200,101200,101200,101200,0
|
|
20240216,143900,296480200,101200,101200,101200,101200,0
|
|
20240216,143800,296480200,101200,101200,101200,101200,0
|
|
20240216,143700,296480200,101200,101200,101200,101200,1
|
|
20240216,143600,296379000,101200,101200,101200,101200,0
|
|
20240216,143500,296379000,101200,101200,101200,101200,0
|
|
20240216,143400,296379000,101200,101200,101200,101200,0
|
|
20240216,143300,296379000,101200,101200,101200,101200,19
|
|
20240216,143200,294456200,101200,101200,101200,101200,3
|
|
20240216,143100,294152600,101300,101300,101300,101300,1
|
|
20240216,143000,294051300,101100,101100,101100,101100,1
|
|
20240216,142900,293950200,101300,101300,101300,101300,0
|
|
20240216,142800,293950200,101300,101300,101300,101300,0
|
|
20240216,142700,293950200,101300,101300,101300,101300,0
|
|
20240216,142600,293950200,101300,101300,101300,101300,1
|
|
20240216,142500,293848900,101300,101300,101300,101300,0
|
|
20240216,142400,293848900,101300,101300,101300,101300,0
|
|
20240216,142300,293848900,101300,101300,101300,101300,0
|
|
20240216,142200,293848900,101300,101300,101300,101300,0
|
|
20240216,142100,293848900,101300,101300,101300,101300,1
|
|
20240216,142000,293747600,101400,101400,101400,101400,0
|
|
20240216,141900,293747600,101400,101400,101400,101400,0
|
|
20240216,141800,293747600,101400,101400,101400,101400,0
|
|
20240216,141700,293747600,101400,101100,101400,101100,20
|
|
20240216,141600,291721600,100700,100700,100700,100700,0
|
|
20240216,141500,291721600,100700,100700,100700,100700,0
|
|
20240216,141400,291721600,100700,100700,100700,100700,0
|
|
20240216,141300,291721600,100700,100700,100700,100700,108
|
|
20240216,141200,280846000,100700,100700,100700,100700,0
|
|
20240216,141100,280846000,100700,100700,100700,100700,0
|
|
20240216,141000,280846000,100700,100700,100700,100700,0
|
|
20240216,140900,280846000,100700,100700,100700,100700,0
|
|
20240216,140800,280846000,100700,100700,100700,100700,0
|
|
20240216,140700,280846000,100700,100700,100700,100700,0
|
|
20240216,140600,280846000,100700,100700,100700,100700,0
|
|
20240216,140500,280846000,100700,100700,100700,100700,0
|
|
20240216,140400,280846000,100700,100700,100700,100700,0
|
|
20240216,140300,280846000,100700,100700,100700,100700,0
|
|
20240216,140200,280846000,100700,100700,100700,100700,0
|
|
20240216,140100,280846000,100700,100700,100700,100700,0
|
|
20240216,140000,280846000,100700,100700,100700,100700,0
|
|
20240216,135900,280846000,100700,100700,100700,100700,0
|
|
20240216,135800,280846000,100700,100700,100700,100700,2
|
|
20240216,135700,280644600,100600,100600,100600,100600,0
|
|
20240216,135600,280644600,100600,100600,100600,100600,0
|
|
20240216,135500,280644600,100600,100600,100600,100600,0
|
|
20240216,135400,280644600,100600,100600,100600,100600,0
|
|
20240216,135300,280644600,100600,100600,100600,100600,0
|
|
20240216,135200,280644600,100600,100600,100600,100600,0
|
|
20240216,135100,280644600,100600,100600,100600,100600,0
|
|
20240216,135000,280644600,100600,100600,100600,100600,0
|
|
20240216,134900,280644600,100600,100600,100600,100600,0
|
|
20240216,134800,280644600,100600,100600,100600,100600,0
|
|
20240216,134700,280644600,100600,100600,100600,100600,0
|
|
20240216,134600,280644600,100600,100600,100600,100600,0
|
|
20240216,134500,280644600,100600,101000,101000,100600,22
|
|
20240216,134400,278425800,101100,101100,101100,101100,0
|
|
20240216,134300,278425800,101100,101100,101100,101100,1
|
|
20240216,134200,278324700,101000,101000,101000,101000,0
|
|
20240216,134100,278324700,101000,101000,101000,101000,11
|
|
20240216,134000,277213700,101000,101000,101000,101000,0
|
|
20240216,133900,277213700,101000,101000,101000,101000,0
|
|
20240216,133800,277213700,101000,101000,101000,101000,0
|
|
20240216,133700,277213700,101000,101000,101000,101000,0
|
|
20240216,133600,277213700,101000,101000,101000,101000,0
|
|
20240216,133500,277213700,101000,101000,101000,101000,0
|
|
20240216,133400,277213700,101000,100900,101000,100900,9
|
|
20240216,133300,276305500,100900,100900,100900,100900,0
|
|
20240216,133200,276305500,100900,100900,100900,100900,0
|
|
20240216,133100,276305500,100900,100900,100900,100900,0
|
|
20240216,133000,276305500,100900,100900,100900,100900,0
|
|
20240216,132900,276305500,100900,100900,100900,100900,0
|
|
20240216,132800,276305500,100900,100900,100900,100900,0
|
|
20240216,132700,276305500,100900,100900,100900,100900,0
|
|
20240216,132600,276305500,100900,100900,100900,100900,0
|
|
20240216,132500,276305500,100900,100800,100900,100800,16
|
|
20240216,132400,274692400,100700,100700,100700,100700,12
|
|
20240216,132300,273484000,100600,100600,100600,100600,4
|
|
20240216,132200,273081600,100400,100400,100400,100400,0
|
|
20240216,132100,273081600,100400,100400,100400,100400,3
|
|
20240216,132000,272780400,100500,100500,100500,100500,0
|
|
20240216,131900,272780400,100500,100500,100500,100500,0
|
|
20240216,131800,272780400,100500,100500,100500,100500,0
|
|
20240216,131700,272780400,100500,100500,100500,100500,1
|
|
20240216,131600,272679900,100500,100500,100500,100500,0
|
|
20240216,131500,272679900,100500,100500,100500,100500,0
|
|
20240216,131400,272679900,100500,100500,100500,100500,1
|
|
20240216,131300,272579400,100500,100500,100500,100500,0
|
|
20240216,131200,272579400,100500,100500,100500,100500,0
|
|
20240216,131100,272579400,100500,100500,100500,100500,0
|
|
20240216,131000,272579400,100500,100500,100500,100500,0
|
|
20240216,130900,272579400,100500,100500,100500,100500,2
|
|
20240216,130800,272378400,100400,100400,100400,100400,0
|
|
20240216,130700,272378400,100400,100400,100400,100400,7
|
|
20240216,130600,271675600,100400,100400,100400,100400,0
|
|
20240216,130500,271675600,100400,100400,100400,100400,0
|
|
20240216,130400,271675600,100400,100400,100400,100400,4
|
|
20240216,130300,271274000,100400,100400,100400,100400,0
|
|
20240216,130200,271274000,100400,100400,100400,100400,0
|
|
20240216,130100,271274000,100400,100400,100400,100400,2
|
|
20240216,130000,271073200,100400,100400,100400,100400,1
|
|
20240216,125900,270972800,100300,100300,100300,100300,0
|
|
20240216,125800,270972800,100300,100300,100300,100300,0
|
|
20240216,125700,270972800,100300,100300,100300,100300,0
|
|
20240216,125600,270972800,100300,100300,100300,100300,0
|
|
20240216,125500,270972800,100300,100300,100300,100300,21
|
|
20240216,125400,268866500,100300,100300,100300,100300,0
|
|
20240216,125300,268866500,100300,100300,100300,100300,0
|
|
20240216,125200,268866500,100300,100300,100300,100300,0
|
|
20240216,125100,268866500,100300,100300,100300,100300,0
|
|
20240216,125000,268866500,100300,100300,100300,100300,3
|
|
20240216,124900,268565600,100300,100300,100300,100300,30
|
|
20240216,124800,265556600,100300,100300,100300,100300,32
|
|
20240216,124700,262347000,100300,100300,100300,100300,0
|
|
20240216,124600,262347000,100300,100300,100300,100300,31
|
|
20240216,124500,259237700,100000,100100,100100,100000,50
|
|
20240216,124400,254234600,100300,100300,100300,100300,0
|
|
20240216,124300,254234600,100300,100300,100300,100300,0
|
|
20240216,124200,254234600,100300,100300,100300,100300,0
|
|
20240216,124100,254234600,100300,100300,100300,100300,0
|
|
20240216,124000,254234600,100300,100300,100300,100300,0
|
|
20240216,123900,254234600,100300,100300,100300,100300,0
|
|
20240216,123800,254234600,100300,100300,100300,100300,4
|
|
20240216,123700,253833400,100300,100300,100300,100300,0
|
|
20240216,123600,253833400,100300,100300,100300,100300,0
|
|
20240216,123500,253833400,100300,100300,100300,100300,0
|
|
20240216,123400,253833400,100300,100300,100300,100300,0
|
|
20240216,123300,253833400,100300,100300,100300,100300,0
|
|
20240216,123200,253833400,100300,100300,100300,100300,0
|
|
20240216,123100,253833400,100300,100300,100300,100300,0
|
|
20240216,123000,253833400,100300,100300,100300,100300,0
|
|
20240216,122900,253833400,100300,100300,100300,100300,0
|
|
20240216,122800,253833400,100300,100300,100300,100300,0
|
|
20240216,122700,253833400,100300,100300,100300,100300,0
|
|
20240216,122600,253833400,100300,100300,100300,100300,0
|
|
20240216,122500,253833400,100300,100300,100300,100300,0
|
|
20240216,122400,253833400,100300,100300,100300,100300,0
|
|
20240216,122300,253833400,100300,100300,100300,100300,0
|
|
20240216,122200,253833400,100300,100300,100300,100300,0
|
|
20240216,122100,253833400,100300,100300,100300,100300,0
|
|
20240216,122000,253833400,100300,100300,100300,100300,0
|
|
20240216,121900,253833400,100300,100300,100300,100300,0
|
|
20240216,121800,253833400,100300,100300,100300,100300,0
|
|
20240216,121700,253833400,100300,100300,100300,100300,0
|
|
20240216,121600,253833400,100300,100300,100300,100300,0
|
|
20240216,121500,253833400,100300,100300,100300,100300,0
|
|
20240216,121400,253833400,100300,100300,100300,100300,0
|
|
20240216,121300,253833400,100300,100300,100300,100300,0
|
|
20240216,121200,253833400,100300,100300,100300,100300,6
|
|
20240216,121100,253231600,100300,100300,100300,100300,0
|
|
20240216,121000,253231600,100300,100300,100300,100300,2
|
|
20240216,120900,253031000,100300,100300,100300,100300,0
|
|
20240216,120800,253031000,100300,100300,100300,100300,0
|
|
20240216,120700,253031000,100300,100300,100300,100300,0
|
|
20240216,120600,253031000,100300,100300,100300,100300,0
|
|
20240216,120500,253031000,100300,100300,100300,100300,0
|
|
20240216,120400,253031000,100300,100300,100300,100300,0
|
|
20240216,120300,253031000,100300,100300,100300,100300,0
|
|
20240216,120200,253031000,100300,100300,100300,100300,0
|
|
20240216,120100,253031000,100300,100300,100300,100300,1
|
|
20240216,120000,252930700,100000,100000,100000,100000,4
|
|
20240216,115900,252530700,100000,100000,100000,100000,1
|
|
20240216,115800,252430700,100100,100100,100100,100100,51
|
|
20240216,115700,247325600,100100,100100,100100,100100,1
|
|
20240216,115600,247225500,100300,100300,100300,100300,0
|
|
20240216,115500,247225500,100300,100300,100300,100300,5
|
|
20240216,115400,246724000,100300,100300,100300,100300,1
|
|
20240216,115300,246623700,100300,100300,100300,100300,2
|
|
20240216,115200,246423100,100300,100300,100300,100300,34
|
|
20240216,115100,243012900,100300,100300,100300,100300,11
|
|
20240216,115000,241909600,100000,100000,100000,100000,1
|
|
20240216,114900,241809600,99900,99900,99900,99900,1
|
|
20240216,114800,241709700,99900,99900,99900,99900,1
|
|
20240216,114700,241609800,99900,100000,100000,99900,62
|
|
20240216,114600,235411300,100000,100100,100100,100000,60
|
|
20240216,114500,229407600,100100,100100,100100,100100,1
|
|
20240216,114400,229307500,100100,100100,100100,100100,1
|
|
20240216,114300,229207400,100100,100100,100100,100100,1
|
|
20240216,114200,229107300,100100,100300,100300,100100,24
|
|
20240216,114100,226700300,100000,100000,100000,100000,1
|
|
20240216,114000,226600300,99900,99900,99900,99900,2
|
|
20240216,113900,226400500,99900,100200,100200,99900,5
|
|
20240216,113800,225899800,99900,100200,100200,99900,3
|
|
20240216,113700,225599500,99900,99900,99900,99900,2
|
|
20240216,113600,225399700,99900,99900,99900,99900,1
|
|
20240216,113500,225299800,99900,99900,99900,99900,1
|
|
20240216,113400,225199900,99900,100200,100200,99900,4
|
|
20240216,113300,224799700,99900,100000,100000,99900,23
|
|
20240216,113200,222501800,100000,100000,100000,100000,1
|
|
20240216,113100,222401800,100000,100000,100000,100000,1
|
|
20240216,113000,222301800,100000,100000,100000,100000,1
|
|
20240216,112900,222201800,100000,100200,100300,99500,273
|
|
20240216,112800,194921700,100200,100300,100300,100200,7
|
|
20240216,112700,194219800,100300,100300,100300,100300,1
|
|
20240216,112600,194119500,100200,100200,100200,100200,1
|
|
20240216,112500,194019300,100300,100300,100300,100300,1
|
|
20240216,112400,193919000,100200,100200,100200,100200,1
|
|
20240216,112300,193818800,100300,100300,100300,100300,1
|
|
20240216,112200,193718500,100300,100200,100300,100200,9
|
|
20240216,112100,192816500,100200,100200,100200,100200,2
|
|
20240216,112000,192616100,100200,100200,100200,100200,1
|
|
20240216,111900,192515900,100200,100200,100200,100200,2
|
|
20240216,111800,192315500,100100,100100,100100,100100,1
|
|
20240216,111700,192215400,100100,100100,100100,100100,30
|
|
20240216,111600,189212400,100100,100100,100100,100100,1
|
|
20240216,111500,189112300,100100,100100,100100,100100,5
|
|
20240216,111400,188611800,100100,100400,100400,100100,142
|
|
20240216,111300,174383200,100200,100200,100200,100200,1
|
|
20240216,111200,174283000,100200,100200,100200,100200,1
|
|
20240216,111100,174182800,100300,100300,100300,100300,1
|
|
20240216,111000,174082500,100300,100300,100300,100300,1
|
|
20240216,110900,173982200,100200,100200,100200,100200,1
|
|
20240216,110800,173882000,100100,100200,100200,100100,62
|
|
20240216,110700,167672000,100200,100200,100200,100200,1
|
|
20240216,110600,167571800,100200,100200,100200,100200,1
|
|
20240216,110500,167471600,100200,100200,100200,100200,3
|
|
20240216,110400,167171000,100200,100200,100200,100200,1
|
|
20240216,110300,167070800,100200,100200,100200,100200,1
|
|
20240216,110200,166970600,100200,100200,100200,100200,2
|
|
20240216,110100,166770200,100200,100200,100200,100200,1
|
|
20240216,110000,166670000,100200,100200,100200,100200,1
|
|
20240216,105900,166569800,100100,100000,100100,100000,10
|
|
20240216,105800,165569700,100000,100000,100000,100000,1
|
|
20240216,105700,165469700,100000,100200,100500,100000,329
|
|
20240216,105600,132556200,100200,100200,100200,100200,42
|
|
20240216,105500,128347800,100300,100500,100500,100300,115
|
|
20240216,105400,116803000,100500,100500,100500,100500,1
|
|
20240216,105300,116702500,100500,100500,100500,100500,18
|
|
20240216,105200,114893500,100500,100500,100500,100500,1
|
|
20240216,105100,114793000,100500,100500,100500,100500,1
|
|
20240216,105000,114692500,100500,100500,100500,100500,1
|
|
20240216,104900,114592000,100500,100500,100500,100500,2
|
|
20240216,104800,114391000,100500,100500,100500,100500,1
|
|
20240216,104700,114290500,100500,100500,100500,100500,1
|
|
20240216,104600,114190000,100500,100500,100500,100500,1
|
|
20240216,104500,114089500,100500,100500,100500,100500,1
|
|
20240216,104400,113989000,100500,100500,100500,100500,1
|
|
20240216,104300,113888500,100500,100600,100600,100500,4
|
|
20240216,104200,113486300,100500,100500,100500,100500,1
|
|
20240216,104100,113385800,100500,100500,100500,100500,1
|
|
20240216,104000,113285300,100500,100500,100500,100500,1
|
|
20240216,103900,113184800,100500,100500,100500,100500,1
|
|
20240216,103800,113084300,100500,100500,100500,100500,1
|
|
20240216,103700,112983800,100500,100500,100500,100500,2
|
|
20240216,103600,112782800,100500,100500,100500,100500,2
|
|
20240216,103500,112581800,100500,100500,100500,100500,1
|
|
20240216,103400,112481300,100500,100500,100500,100500,1
|
|
20240216,103300,112380800,100600,100600,100600,100600,1
|
|
20240216,103200,112280200,100600,100600,100600,100600,1
|
|
20240216,103100,112179600,100600,100700,100700,100600,2
|
|
20240216,103000,111978300,100700,100700,100700,100700,1
|
|
20240216,102900,111877600,100700,100700,100700,100700,1
|
|
20240216,102800,111776900,100700,100700,100700,100700,1
|
|
20240216,102700,111676200,100700,100700,100700,100700,1
|
|
20240216,102600,111575500,100700,100700,100700,100700,1
|
|
20240216,102500,111474800,100700,100700,100700,100700,1
|
|
20240216,102400,111374100,100700,100700,100700,100700,2
|
|
20240216,102300,111172700,100800,100700,100800,100700,5
|
|
20240216,102200,110668800,100700,100700,100700,100700,10
|
|
20240216,102100,109661800,100500,100500,100500,100500,1
|
|
20240216,102000,109561300,100500,100500,100500,100500,1
|
|
20240216,101900,109460800,100600,100600,100600,100600,4
|
|
20240216,101800,109058400,100600,100600,100600,100600,1
|
|
20240216,101700,108957800,100600,100700,100700,100600,33
|
|
20240216,101600,105637900,100600,100600,100600,100600,1
|
|
20240216,101500,105537300,100700,100700,100700,100700,3
|
|
20240216,101400,105235200,100700,100700,100700,100700,1
|
|
20240216,101300,105134500,100600,100700,100700,100600,36
|
|
20240216,101200,101511400,100600,100900,100900,100600,3
|
|
20240216,101100,101209000,100600,100600,100600,100600,2
|
|
20240216,101000,101007800,100600,100600,100600,100600,1
|
|
20240216,100900,100907200,100600,100600,100600,100600,1
|
|
20240216,100800,100806600,100600,100600,100600,100600,1
|
|
20240216,100700,100706000,100600,100600,100600,100600,1
|
|
20240216,100600,100605400,100600,100600,100600,100600,1
|
|
20240216,100500,100504800,100600,100600,100600,100600,1
|
|
20240216,100400,100404200,100600,100600,100600,100600,2
|
|
20240216,100300,100203000,100600,100700,100700,100600,6
|
|
20240216,100200,99599000,100700,100700,100700,100700,1
|
|
20240216,100100,99498300,101000,100700,101000,100700,30
|
|
20240216,100000,96471900,100700,100800,100800,100700,2
|
|
20240216,095900,96270400,100700,100700,100700,100700,1
|
|
20240216,095800,96169700,100600,100600,100600,100600,3
|
|
20240216,095700,95867900,100600,100600,100600,100600,1
|
|
20240216,095600,95767300,100600,100600,100600,100600,1
|
|
20240216,095500,95666700,100600,100600,100600,100600,1
|
|
20240216,095400,95566100,100600,100600,100600,100600,1
|
|
20240216,095300,95465500,100600,100600,100600,100600,1
|
|
20240216,095200,95364900,100600,100600,100600,100600,2
|
|
20240216,095100,95163700,100600,100600,100600,100600,6
|
|
20240216,095000,94560100,100600,100600,100600,100600,1
|
|
20240216,094900,94459500,100600,100600,100600,100600,2
|
|
20240216,094800,94258300,100600,100600,100600,100600,1
|
|
20240216,094700,94157700,100600,100600,100600,100600,1
|
|
20240216,094600,94057100,100800,100700,100800,100700,12
|
|
20240216,094500,92847600,100700,100700,100700,100700,2
|
|
20240216,094400,92646200,100700,100600,100700,100600,10
|
|
20240216,094300,91639300,100600,100600,100600,100600,1
|
|
20240216,094200,91538700,100700,100600,100700,100600,2
|
|
20240216,094100,91337400,100600,100600,100600,100600,1
|
|
20240216,094000,91236800,100600,100600,100600,100600,1
|
|
20240216,093900,91136200,100600,100700,100700,100600,12
|
|
20240216,093800,89928000,100600,100600,100600,100600,1
|
|
20240216,093700,89827400,100600,100600,100600,100600,1
|
|
20240216,093600,89726800,100600,100600,100600,100600,1
|
|
20240216,093500,89626200,100600,100600,100600,100600,1
|
|
20240216,093400,89525600,100600,100600,100600,100600,1
|
|
20240216,093300,89425000,100600,100600,100600,100600,1
|
|
20240216,093200,89324400,100600,100600,100600,100600,2
|
|
20240216,093100,89123200,100700,100700,100700,100700,1
|
|
20240216,093000,89022500,100700,100700,100700,100700,1
|
|
20240216,092900,88921800,100700,100800,100800,100700,2
|
|
20240216,092800,88720300,100800,100700,100800,100700,2
|
|
20240216,092700,88518800,100700,100700,100700,100700,2
|
|
20240216,092600,88317400,100800,100700,100800,100700,19
|
|
20240216,092500,86404000,100700,100700,100700,100700,1
|
|
20240216,092400,86303300,100700,100700,100700,100700,18
|
|
20240216,092300,84490700,100600,100600,100600,100600,1
|
|
20240216,092200,84390100,100600,100600,100600,100600,1
|
|
20240216,092100,84289500,100600,100600,100600,100600,3
|
|
20240216,092000,83987700,100600,100600,100600,100600,17
|
|
20240216,091900,82277500,100600,100500,100600,100500,3
|
|
20240216,091800,81975800,100500,100400,100500,100400,3
|
|
20240216,091700,81674400,100300,100300,100300,100300,1
|
|
20240216,091600,81574100,100300,100400,100400,100300,18
|
|
20240216,091500,79768000,100300,100300,100300,100300,1
|
|
20240216,091400,79667700,100200,100500,100500,100000,411
|
|
20240216,091300,38510100,100600,100900,100900,100600,165
|
|
20240216,091200,21885300,101000,101000,101000,101000,3
|
|
20240216,091100,21582300,101000,101000,101000,101000,1
|
|
20240216,091000,21481300,101000,101000,101000,101000,1
|
|
20240216,090900,21380300,101100,101100,101100,101100,1
|
|
20240216,090800,21279200,101100,101100,101100,101100,3
|
|
20240216,090700,20975900,101100,100800,101100,100800,17
|
|
20240216,090600,19261800,100900,100900,100900,100800,47
|
|
20240216,090500,14519600,100800,100700,101000,100600,90
|
|
20240216,090400,5453300,100600,100700,100700,100600,3
|
|
20240216,090300,5151300,100700,100800,100800,100700,14
|
|
20240216,090200,3740200,100900,100900,100900,100900,1
|
|
20240216,090100,3639300,100800,100800,100800,100800,1
|
|
20240216,090000,3538500,101100,101100,101100,101100,35
|