664 lines
37 KiB
CSV
664 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200100,185144921400,69700,69700,69700,69700,91888
|
|
20240213,200000,185144921400,69700,69700,69700,69700,0
|
|
20240213,195900,185144921400,69700,69700,69700,69700,0
|
|
20240213,195800,185144921400,69700,69700,69700,69700,0
|
|
20240213,195700,185144921400,69700,69700,69700,69700,0
|
|
20240213,195600,185144921400,69700,69700,69700,69700,0
|
|
20240213,195500,185144921400,69700,69700,69700,69700,0
|
|
20240213,195400,185144921400,69700,69700,69700,69700,0
|
|
20240213,195300,185144921400,69700,69700,69700,69700,0
|
|
20240213,195200,185144921400,69700,69700,69700,69700,0
|
|
20240213,195100,185144921400,69700,69700,69700,69700,0
|
|
20240213,195000,185144921400,69700,69700,69700,69700,0
|
|
20240213,194900,185144921400,69700,69700,69700,69700,0
|
|
20240213,194800,185144921400,69700,69700,69700,69700,0
|
|
20240213,194700,185144921400,69700,69700,69700,69700,0
|
|
20240213,194600,185144921400,69700,69700,69700,69700,0
|
|
20240213,194500,185144921400,69700,69700,69700,69700,0
|
|
20240213,194400,185144921400,69700,69700,69700,69700,0
|
|
20240213,194300,185144921400,69700,69700,69700,69700,0
|
|
20240213,194200,185144921400,69700,69700,69700,69700,0
|
|
20240213,194100,185144921400,69700,69700,69700,69700,0
|
|
20240213,194000,185144921400,69700,69700,69700,69700,0
|
|
20240213,193900,185144921400,69700,69700,69700,69700,0
|
|
20240213,193800,185144921400,69700,69700,69700,69700,0
|
|
20240213,193700,185144921400,69700,69700,69700,69700,0
|
|
20240213,193600,185144921400,69700,69700,69700,69700,0
|
|
20240213,193500,185144921400,69700,69700,69700,69700,0
|
|
20240213,193400,185144921400,69700,69700,69700,69700,0
|
|
20240213,193300,185144921400,69700,69700,69700,69700,0
|
|
20240213,193200,185144921400,69700,69700,69700,69700,0
|
|
20240213,193100,185144921400,69700,69700,69700,69700,91888
|
|
20240213,193000,185144921400,69700,69700,69700,69700,0
|
|
20240213,192900,185144921400,69700,69700,69700,69700,0
|
|
20240213,192800,185144921400,69700,69700,69700,69700,0
|
|
20240213,192700,185144921400,69700,69700,69700,69700,0
|
|
20240213,192600,185144921400,69700,69700,69700,69700,0
|
|
20240213,192500,185144921400,69700,69700,69700,69700,0
|
|
20240213,192400,185144921400,69700,69700,69700,69700,0
|
|
20240213,192300,185144921400,69700,69700,69700,69700,0
|
|
20240213,192200,185144921400,69700,69700,69700,69700,0
|
|
20240213,192100,185144921400,69700,69700,69700,69700,0
|
|
20240213,192000,185144921400,69700,69700,69700,69700,0
|
|
20240213,191900,185144921400,69700,69700,69700,69700,0
|
|
20240213,191800,185144921400,69700,69700,69700,69700,0
|
|
20240213,191700,185144921400,69700,69700,69700,69700,0
|
|
20240213,191600,185144921400,69700,69700,69700,69700,0
|
|
20240213,191500,185144921400,69700,69700,69700,69700,0
|
|
20240213,191400,185144921400,69700,69700,69700,69700,0
|
|
20240213,191300,185144921400,69700,69700,69700,69700,0
|
|
20240213,191200,185144921400,69700,69700,69700,69700,0
|
|
20240213,191100,185144921400,69700,69700,69700,69700,0
|
|
20240213,191000,185144921400,69700,69700,69700,69700,0
|
|
20240213,190900,185144921400,69700,69700,69700,69700,0
|
|
20240213,190800,185144921400,69700,69700,69700,69700,0
|
|
20240213,190700,185144921400,69700,69700,69700,69700,0
|
|
20240213,190600,185144921400,69700,69700,69700,69700,0
|
|
20240213,190500,185144921400,69700,69700,69700,69700,0
|
|
20240213,190400,185144921400,69700,69700,69700,69700,0
|
|
20240213,190300,185144921400,69700,69700,69700,69700,0
|
|
20240213,190200,185144921400,69700,69700,69700,69700,0
|
|
20240213,190100,185144921400,69700,69700,69700,69700,91888
|
|
20240213,190000,185144921400,69700,69700,69700,69700,0
|
|
20240213,185900,185144921400,69700,69700,69700,69700,0
|
|
20240213,185800,185144921400,69700,69700,69700,69700,0
|
|
20240213,185700,185144921400,69700,69700,69700,69700,0
|
|
20240213,185600,185144921400,69700,69700,69700,69700,0
|
|
20240213,185500,185144921400,69700,69700,69700,69700,0
|
|
20240213,185400,185144921400,69700,69700,69700,69700,0
|
|
20240213,185300,185144921400,69700,69700,69700,69700,0
|
|
20240213,185200,185144921400,69700,69700,69700,69700,0
|
|
20240213,185100,185144921400,69700,69700,69700,69700,0
|
|
20240213,185000,185144921400,69700,69700,69700,69700,0
|
|
20240213,184900,185144921400,69700,69700,69700,69700,0
|
|
20240213,184800,185144921400,69700,69700,69700,69700,0
|
|
20240213,184700,185144921400,69700,69700,69700,69700,0
|
|
20240213,184600,185144921400,69700,69700,69700,69700,0
|
|
20240213,184500,185144921400,69700,69700,69700,69700,0
|
|
20240213,184400,185144921400,69700,69700,69700,69700,0
|
|
20240213,184300,185144921400,69700,69700,69700,69700,0
|
|
20240213,184200,185144921400,69700,69700,69700,69700,0
|
|
20240213,184100,185144921400,69700,69700,69700,69700,0
|
|
20240213,184000,185144921400,69700,69700,69700,69700,0
|
|
20240213,183900,185144921400,69700,69700,69700,69700,0
|
|
20240213,183800,185144921400,69700,69700,69700,69700,0
|
|
20240213,183700,185144921400,69700,69700,69700,69700,0
|
|
20240213,183600,185144921400,69700,69700,69700,69700,0
|
|
20240213,183500,185144921400,69700,69700,69700,69700,0
|
|
20240213,183400,185144921400,69700,69700,69700,69700,0
|
|
20240213,183300,185144921400,69700,69700,69700,69700,0
|
|
20240213,183200,185144921400,69700,69700,69700,69700,0
|
|
20240213,183100,185144921400,69700,69700,69700,69700,91888
|
|
20240213,183000,185144921400,69700,69700,69700,69700,0
|
|
20240213,182900,185144921400,69700,69700,69700,69700,0
|
|
20240213,182800,185144921400,69700,69700,69700,69700,0
|
|
20240213,182700,185144921400,69700,69700,69700,69700,0
|
|
20240213,182600,185144921400,69700,69700,69700,69700,0
|
|
20240213,182500,185144921400,69700,69700,69700,69700,0
|
|
20240213,182400,185144921400,69700,69700,69700,69700,0
|
|
20240213,182300,185144921400,69700,69700,69700,69700,0
|
|
20240213,182200,185144921400,69700,69700,69700,69700,0
|
|
20240213,182100,185144921400,69700,69700,69700,69700,0
|
|
20240213,182000,185144921400,69700,69700,69700,69700,0
|
|
20240213,181900,185144921400,69700,69700,69700,69700,0
|
|
20240213,181800,185144921400,69700,69700,69700,69700,0
|
|
20240213,181700,185144921400,69700,69700,69700,69700,0
|
|
20240213,181600,185144921400,69700,69700,69700,69700,0
|
|
20240213,181500,185144921400,69700,69700,69700,69700,0
|
|
20240213,181400,185144921400,69700,69700,69700,69700,0
|
|
20240213,181300,185144921400,69700,69700,69700,69700,0
|
|
20240213,181200,185144921400,69700,69700,69700,69700,0
|
|
20240213,181100,185144921400,69700,69700,69700,69700,0
|
|
20240213,181000,185144921400,69700,69700,69700,69700,0
|
|
20240213,180900,185144921400,69700,69700,69700,69700,0
|
|
20240213,180800,185144921400,69700,69700,69700,69700,0
|
|
20240213,180700,185144921400,69700,69700,69700,69700,0
|
|
20240213,180600,185144921400,69700,69700,69700,69700,0
|
|
20240213,180500,185144921400,69700,69700,69700,69700,0
|
|
20240213,180400,185144921400,69700,69700,69700,69700,0
|
|
20240213,180300,185144921400,69700,69700,69700,69700,0
|
|
20240213,180200,185144921400,69700,69700,69700,69700,0
|
|
20240213,180100,185144921400,69700,69700,69700,69700,91888
|
|
20240213,180000,185144921400,69700,69700,69700,69700,0
|
|
20240213,175900,185144921400,69700,69700,69700,69700,0
|
|
20240213,175800,185144921400,69700,69700,69700,69700,0
|
|
20240213,175700,185144921400,69700,69700,69700,69700,0
|
|
20240213,175600,185144921400,69700,69700,69700,69700,0
|
|
20240213,175500,185144921400,69700,69700,69700,69700,0
|
|
20240213,175400,185144921400,69700,69700,69700,69700,0
|
|
20240213,175300,185144921400,69700,69700,69700,69700,0
|
|
20240213,175200,185144921400,69700,69700,69700,69700,0
|
|
20240213,175100,185144921400,69700,69700,69700,69700,0
|
|
20240213,175000,185144921400,69700,69700,69700,69700,0
|
|
20240213,174900,185144921400,69700,69700,69700,69700,0
|
|
20240213,174800,185144921400,69700,69700,69700,69700,0
|
|
20240213,174700,185144921400,69700,69700,69700,69700,0
|
|
20240213,174600,185144921400,69700,69700,69700,69700,0
|
|
20240213,174500,185144921400,69700,69700,69700,69700,0
|
|
20240213,174400,185144921400,69700,69700,69700,69700,0
|
|
20240213,174300,185144921400,69700,69700,69700,69700,0
|
|
20240213,174200,185144921400,69700,69700,69700,69700,0
|
|
20240213,174100,185144921400,69700,69700,69700,69700,0
|
|
20240213,174000,185144921400,69700,69700,69700,69700,0
|
|
20240213,173900,185144921400,69700,69700,69700,69700,0
|
|
20240213,173800,185144921400,69700,69700,69700,69700,0
|
|
20240213,173700,185144921400,69700,69700,69700,69700,0
|
|
20240213,173600,185144921400,69700,69700,69700,69700,0
|
|
20240213,173500,185144921400,69700,69700,69700,69700,0
|
|
20240213,173400,185144921400,69700,69700,69700,69700,0
|
|
20240213,173300,185144921400,69700,69700,69700,69700,0
|
|
20240213,173200,185144921400,69700,69700,69700,69700,0
|
|
20240213,173100,185144921400,69700,69700,69700,69700,91888
|
|
20240213,173000,185144921400,69700,69700,69700,69700,0
|
|
20240213,172900,185144921400,69700,69700,69700,69700,0
|
|
20240213,172800,185144921400,69700,69700,69700,69700,0
|
|
20240213,172700,185144921400,69700,69700,69700,69700,0
|
|
20240213,172600,185144921400,69700,69700,69700,69700,0
|
|
20240213,172500,185144921400,69700,69700,69700,69700,0
|
|
20240213,172400,185144921400,69700,69700,69700,69700,0
|
|
20240213,172300,185144921400,69700,69700,69700,69700,0
|
|
20240213,172200,185144921400,69700,69700,69700,69700,0
|
|
20240213,172100,185144921400,69700,69700,69700,69700,0
|
|
20240213,172000,185144921400,69700,69700,69700,69700,0
|
|
20240213,171900,185144921400,69700,69700,69700,69700,0
|
|
20240213,171800,185144921400,69700,69700,69700,69700,0
|
|
20240213,171700,185144921400,69700,69700,69700,69700,0
|
|
20240213,171600,185144921400,69700,69700,69700,69700,0
|
|
20240213,171500,185144921400,69700,69700,69700,69700,0
|
|
20240213,171400,185144921400,69700,69700,69700,69700,0
|
|
20240213,171300,185144921400,69700,69700,69700,69700,0
|
|
20240213,171200,185144921400,69700,69700,69700,69700,0
|
|
20240213,171100,185144921400,69700,69700,69700,69700,0
|
|
20240213,171000,185144921400,69700,69700,69700,69700,0
|
|
20240213,170900,185144921400,69700,69700,69700,69700,0
|
|
20240213,170800,185144921400,69700,69700,69700,69700,0
|
|
20240213,170700,185144921400,69700,69700,69700,69700,0
|
|
20240213,170600,185144921400,69700,69700,69700,69700,0
|
|
20240213,170500,185144921400,69700,69700,69700,69700,0
|
|
20240213,170400,185144921400,69700,69700,69700,69700,0
|
|
20240213,170300,185144921400,69700,69700,69700,69700,0
|
|
20240213,170200,185144921400,69700,69700,69700,69700,0
|
|
20240213,170100,185144921400,69700,69700,69700,69700,91888
|
|
20240213,170000,185144921400,69700,69700,69700,69700,0
|
|
20240213,165900,185144921400,69700,69700,69700,69700,0
|
|
20240213,165800,185144921400,69700,69700,69700,69700,0
|
|
20240213,165700,185144921400,69700,69700,69700,69700,0
|
|
20240213,165600,185144921400,69700,69700,69700,69700,0
|
|
20240213,165500,185144921400,69700,69700,69700,69700,0
|
|
20240213,165400,185144921400,69700,69700,69700,69700,0
|
|
20240213,165300,185144921400,69700,69700,69700,69700,0
|
|
20240213,165200,185144921400,69700,69700,69700,69700,0
|
|
20240213,165100,185144921400,69700,69700,69700,69700,0
|
|
20240213,165000,185144921400,69700,69700,69700,69700,0
|
|
20240213,164900,185144921400,69700,69700,69700,69700,0
|
|
20240213,164800,185144921400,69700,69700,69700,69700,0
|
|
20240213,164700,185144921400,69700,69700,69700,69700,0
|
|
20240213,164600,185144921400,69700,69700,69700,69700,0
|
|
20240213,164500,185144921400,69700,69700,69700,69700,0
|
|
20240213,164400,185144921400,69700,69700,69700,69700,0
|
|
20240213,164300,185144921400,69700,69700,69700,69700,0
|
|
20240213,164200,185144921400,69700,69700,69700,69700,0
|
|
20240213,164100,185144921400,69700,69700,69700,69700,0
|
|
20240213,164000,185144921400,69700,69700,69700,69700,0
|
|
20240213,163900,185144921400,69700,69700,69700,69700,0
|
|
20240213,163800,185144921400,69700,69700,69700,69700,0
|
|
20240213,163700,185144921400,69700,69700,69700,69700,0
|
|
20240213,163600,185144921400,69700,69700,69700,69700,0
|
|
20240213,163500,185144921400,69700,69700,69700,69700,0
|
|
20240213,163400,185144921400,69700,69700,69700,69700,0
|
|
20240213,163300,185144921400,69700,69700,69700,69700,0
|
|
20240213,163200,185144921400,69700,69700,69700,69700,0
|
|
20240213,163100,185144921400,69700,69700,69700,69700,91888
|
|
20240213,163000,185144921400,69700,69700,69700,69700,0
|
|
20240213,162900,185144921400,69700,69700,69700,69700,0
|
|
20240213,162800,185144921400,69700,69700,69700,69700,0
|
|
20240213,162700,185144921400,69700,69700,69700,69700,0
|
|
20240213,162600,185144921400,69700,69700,69700,69700,0
|
|
20240213,162500,185144921400,69700,69700,69700,69700,0
|
|
20240213,162400,185144921400,69700,69700,69700,69700,0
|
|
20240213,162300,185144921400,69700,69700,69700,69700,0
|
|
20240213,162200,185144921400,69700,69700,69700,69700,0
|
|
20240213,162100,185144921400,69700,69700,69700,69700,0
|
|
20240213,162000,185144921400,69700,69700,69700,69700,0
|
|
20240213,161900,185144921400,69700,69700,69700,69700,0
|
|
20240213,161800,185144921400,69700,69700,69700,69700,0
|
|
20240213,161700,185144921400,69700,69700,69700,69700,0
|
|
20240213,161600,185144921400,69700,69700,69700,69700,0
|
|
20240213,161500,185144921400,69700,69700,69700,69700,0
|
|
20240213,161400,185144921400,69700,69700,69700,69700,0
|
|
20240213,161300,185144921400,69700,69700,69700,69700,0
|
|
20240213,161200,185144921400,69700,69700,69700,69700,0
|
|
20240213,161100,185144921400,69700,69700,69700,69700,0
|
|
20240213,161000,185144921400,69700,69700,69700,69700,0
|
|
20240213,160900,185144921400,69700,69700,69700,69700,0
|
|
20240213,160800,185144921400,69700,69700,69700,69700,0
|
|
20240213,160700,185144921400,69700,69700,69700,69700,0
|
|
20240213,160600,185144921400,69700,69700,69700,69700,0
|
|
20240213,160500,185144921400,69700,69700,69700,69700,0
|
|
20240213,160400,185144921400,69700,69700,69700,69700,0
|
|
20240213,160300,185144921400,69700,69700,69700,69700,0
|
|
20240213,160200,185144921400,69700,69700,69700,69700,0
|
|
20240213,160100,185144921400,69700,69700,69700,69700,91888
|
|
20240213,160000,185144921400,69700,69700,69700,69700,0
|
|
20240213,155900,185144921400,69700,69700,69700,69700,0
|
|
20240213,155800,185144921400,69700,69700,69700,69700,0
|
|
20240213,155700,185144921400,69700,69700,69700,69700,0
|
|
20240213,155600,185144921400,69700,69700,69700,69700,0
|
|
20240213,155500,185144921400,69700,69700,69700,69700,0
|
|
20240213,155400,185144921400,69700,69700,69700,69700,0
|
|
20240213,155300,185144921400,69700,69700,69700,69700,0
|
|
20240213,155200,185144921400,69700,69700,69700,69700,0
|
|
20240213,155100,185144921400,69700,69700,69700,69700,0
|
|
20240213,155000,185144921400,69700,69700,69700,69700,0
|
|
20240213,154900,185144921400,69700,69700,69700,69700,0
|
|
20240213,154800,185144921400,69700,69700,69700,69700,0
|
|
20240213,154700,185144921400,69700,69700,69700,69700,0
|
|
20240213,154600,185144921400,69700,69700,69700,69700,0
|
|
20240213,154500,185144921400,69700,69700,69700,69700,0
|
|
20240213,154400,185144921400,69700,69700,69700,69700,0
|
|
20240213,154300,185144921400,69700,69700,69700,69700,0
|
|
20240213,154200,185144921400,69700,69700,69700,69700,0
|
|
20240213,154100,185144921400,69700,69700,69700,69700,0
|
|
20240213,154000,185144921400,69700,69700,69700,69700,0
|
|
20240213,153900,185144921400,69700,69700,69700,69700,0
|
|
20240213,153800,185144921400,69700,69700,69700,69700,0
|
|
20240213,153700,185144921400,69700,69700,69700,69700,0
|
|
20240213,153600,185144921400,69700,69700,69700,69700,0
|
|
20240213,153500,185144921400,69700,69700,69700,69700,0
|
|
20240213,153400,185144921400,69700,69700,69700,69700,0
|
|
20240213,153300,185144921400,69700,69700,69700,69700,0
|
|
20240213,153200,185144921400,69700,69700,69700,69700,91888
|
|
20240213,153100,185144921400,69700,69700,69700,69700,91888
|
|
20240213,153000,178740327800,68400,68400,68400,68400,0
|
|
20240213,152900,178740327800,68400,68400,68400,68400,0
|
|
20240213,152800,178740327800,68400,68400,68400,68400,0
|
|
20240213,152700,178740327800,68400,68400,68400,68400,0
|
|
20240213,152600,178740327800,68400,68400,68400,68400,0
|
|
20240213,152500,178740327800,68400,68400,68400,68400,0
|
|
20240213,152400,178740327800,68400,68400,68400,68400,0
|
|
20240213,152300,178740327800,68400,68400,68400,68400,0
|
|
20240213,152200,178740327800,68400,68400,68400,68400,0
|
|
20240213,152100,178740327800,68400,68400,68400,68400,0
|
|
20240213,152000,178740327800,68400,68400,68400,68400,0
|
|
20240213,151900,178740327800,68400,68400,68500,68400,1919
|
|
20240213,151800,178608966100,68400,68500,68700,68400,4156
|
|
20240213,151700,178324075800,68500,68400,68700,68400,4972
|
|
20240213,151600,177983123400,68400,68400,68500,68400,2177
|
|
20240213,151500,177834049600,68400,68400,68500,68400,4342
|
|
20240213,151400,177536953400,68500,68400,68500,68400,2122
|
|
20240213,151300,177391669800,68400,68500,68500,68400,4297
|
|
20240213,151200,177097610500,68400,68400,68500,68400,1375
|
|
20240213,151100,177003505500,68500,68500,68600,68400,6679
|
|
20240213,151000,176545889200,68500,68500,68600,68500,3548
|
|
20240213,150900,176302712200,68500,68400,68600,68400,4037
|
|
20240213,150800,176026205000,68500,68400,68500,68400,2705
|
|
20240213,150700,175841059600,68500,68300,68500,68300,3174
|
|
20240213,150600,175624108300,68400,68400,68400,68300,2860
|
|
20240213,150500,175428611500,68400,68400,68400,68300,2329
|
|
20240213,150400,175269415000,68300,68200,68400,68200,4971
|
|
20240213,150300,174929805300,68300,68300,68300,68200,2609
|
|
20240213,150200,174751779400,68300,68200,68300,68200,1841
|
|
20240213,150100,174626163400,68200,68100,68300,68100,7428
|
|
20240213,150000,174119365300,68100,68200,68200,68100,1903
|
|
20240213,145900,173989713700,68200,68100,68200,68000,5973
|
|
20240213,145800,173583128700,68100,68100,68200,68100,6814
|
|
20240213,145700,173119032000,68100,68200,68200,68100,5538
|
|
20240213,145600,172741693700,68100,68100,68200,68100,3630
|
|
20240213,145500,172494397100,68100,68000,68200,68000,6037
|
|
20240213,145400,172083383900,68000,68000,68100,68000,3898
|
|
20240213,145300,171818224700,68000,68100,68200,68000,4701
|
|
20240213,145200,171498246400,68200,68000,68200,68000,3649
|
|
20240213,145100,171249746400,68000,68100,68200,68000,5068
|
|
20240213,145000,170904628100,68100,68200,68200,68000,7624
|
|
20240213,144900,170385463200,68100,68000,68200,68000,7028
|
|
20240213,144800,169906883900,68000,68100,68100,68000,4974
|
|
20240213,144700,169568611200,68000,68100,68200,67900,12744
|
|
20240213,144600,168701616000,68100,68100,68200,68100,3570
|
|
20240213,144500,168458457200,68200,68200,68300,68100,4604
|
|
20240213,144400,168144685600,68200,68200,68300,68100,5161
|
|
20240213,144300,167792737300,68100,68200,68300,68100,5404
|
|
20240213,144200,167424105200,68200,68300,68400,68100,6750
|
|
20240213,144100,166963558700,68300,68300,68400,68300,3110
|
|
20240213,144000,166751124100,68300,68400,68500,68300,4868
|
|
20240213,143900,166418272100,68400,68400,68500,68400,2540
|
|
20240213,143800,166244470100,68500,68500,68600,68400,1901
|
|
20240213,143700,166114260200,68500,68600,68700,68500,3755
|
|
20240213,143600,165856705400,68600,68400,68600,68300,7118
|
|
20240213,143500,165369511100,68400,68300,68400,68300,1115
|
|
20240213,143400,165293316800,68400,68400,68400,68300,2317
|
|
20240213,143300,165134987100,68400,68400,68500,68400,3633
|
|
20240213,143200,164886461400,68500,68600,68600,68400,4475
|
|
20240213,143100,164579649300,68600,68700,68700,68600,2674
|
|
20240213,143000,164396090100,68600,68500,68700,68500,3358
|
|
20240213,142900,164165670500,68600,68600,68600,68500,3113
|
|
20240213,142800,163952238000,68500,68500,68600,68500,1582
|
|
20240213,142700,163843856800,68600,68500,68600,68500,1402
|
|
20240213,142600,163747741600,68500,68600,68600,68500,3183
|
|
20240213,142500,163529447000,68600,68700,68700,68600,1850
|
|
20240213,142400,163402508600,68600,68500,68700,68500,3439
|
|
20240213,142300,163166568500,68500,68500,68600,68400,4599
|
|
20240213,142200,162851542200,68400,68600,68600,68400,4900
|
|
20240213,142100,162516012000,68500,68600,68700,68500,3195
|
|
20240213,142000,162296868300,68600,68600,68700,68600,1812
|
|
20240213,141900,162172535400,68600,68600,68700,68600,1415
|
|
20240213,141800,162075457400,68600,68800,68900,68500,6862
|
|
20240213,141700,161604084500,68800,69000,69000,68800,11127
|
|
20240213,141600,160837417400,68900,68800,69000,68800,3808
|
|
20240213,141500,160575011600,68800,68800,68900,68800,1376
|
|
20240213,141400,160480304000,68800,68900,69000,68800,3981
|
|
20240213,141300,160206020500,68900,68900,69000,68900,2142
|
|
20240213,141200,160058422500,68900,69000,69100,68900,4118
|
|
20240213,141100,159774255100,69100,69000,69100,69000,708
|
|
20240213,141000,159725386000,69000,69000,69100,69000,1506
|
|
20240213,140900,159621453700,69000,69000,69200,68900,4677
|
|
20240213,140800,159298351400,69000,69000,69200,68900,4129
|
|
20240213,140700,159013153100,69000,68900,69200,68900,6923
|
|
20240213,140600,158535117500,68900,68800,69000,68800,2947
|
|
20240213,140500,158332184500,68800,68500,68900,68500,12158
|
|
20240213,140400,157496384400,68600,68500,68600,68400,10416
|
|
20240213,140300,156782884600,68500,68600,68600,68400,9288
|
|
20240213,140200,156146380800,68600,68700,68700,68500,11192
|
|
20240213,140100,155378638000,68700,68700,68800,68700,7857
|
|
20240213,140000,154838811100,68700,68800,68900,68700,14158
|
|
20240213,135900,153864780700,68700,68700,68800,68700,4898
|
|
20240213,135800,153528238000,68800,68800,68900,68700,5931
|
|
20240213,135700,153120312600,68800,68800,68900,68800,7364
|
|
20240213,135600,152613612500,68800,69000,69000,68800,3555
|
|
20240213,135500,152368815200,68900,69000,69100,68900,7065
|
|
20240213,135400,151881579700,69100,69000,69100,68900,7307
|
|
20240213,135300,151377365100,68900,68800,69000,68800,3373
|
|
20240213,135200,151144990800,68800,68900,68900,68800,4156
|
|
20240213,135100,150858916300,68900,68900,69000,68800,7513
|
|
20240213,135000,150341327500,68900,68900,69000,68900,4796
|
|
20240213,134900,150010547000,68900,69000,69000,68900,1892
|
|
20240213,134800,149880108500,68900,68800,69100,68800,2578
|
|
20240213,134700,149702538700,69100,68900,69200,68900,12288
|
|
20240213,134600,148854763500,69000,68900,69000,68900,3307
|
|
20240213,134500,148626690700,68900,68900,69000,68900,3442
|
|
20240213,134400,148389475500,68900,68900,69000,68900,1625
|
|
20240213,134300,148277476300,68900,68700,69000,68700,7974
|
|
20240213,134200,147728492700,68700,68700,68800,68700,2422
|
|
20240213,134100,147562022700,68700,68700,68800,68700,1480
|
|
20240213,134000,147460321800,68800,68800,68800,68700,1846
|
|
20240213,133900,147333426800,68800,68800,68900,68800,1657
|
|
20240213,133800,147219392000,68800,68700,68900,68700,2044
|
|
20240213,133700,147078692200,68900,68900,69200,68600,13205
|
|
20240213,133600,146170263700,68900,68700,68900,68700,1729
|
|
20240213,133500,146051314200,68800,68700,69100,68600,11628
|
|
20240213,133400,145250978600,68700,68800,68900,68600,3827
|
|
20240213,133300,144987938700,68800,68700,68900,68600,5033
|
|
20240213,133200,144641986200,68700,68600,68800,68600,2021
|
|
20240213,133100,144503125100,68600,68700,68800,68600,6328
|
|
20240213,133000,144068278200,68700,68800,68900,68700,2199
|
|
20240213,132900,143917086100,68800,68600,68900,68600,3085
|
|
20240213,132800,143704855800,68600,68700,68800,68500,1606
|
|
20240213,132700,143594573200,68800,68800,68900,68600,2137
|
|
20240213,132600,143447672800,68700,68700,68900,68500,9358
|
|
20240213,132500,142804871800,68600,68700,68800,68600,4800
|
|
20240213,132400,142475293900,68700,68600,69000,68600,4037
|
|
20240213,132300,142197451800,68800,68500,69200,68400,23362
|
|
20240213,132200,140593025700,68400,68800,69000,68400,19394
|
|
20240213,132100,139260587700,68800,68900,68900,68800,5275
|
|
20240213,132000,138897555000,68900,68800,69000,68700,4360
|
|
20240213,131900,138597038000,68800,69000,69100,68700,19243
|
|
20240213,131800,137270637800,69100,69000,69100,69000,849
|
|
20240213,131700,137212053200,69000,69100,69200,69000,6806
|
|
20240213,131600,136741544500,69100,69300,69400,69100,7406
|
|
20240213,131500,136229251100,69300,69400,69500,69300,2912
|
|
20240213,131400,136027380800,69400,69600,69600,69400,14171
|
|
20240213,131300,135042754000,69600,69600,69600,69500,2600
|
|
20240213,131200,134861930400,69500,69500,69600,69500,1393
|
|
20240213,131100,134765095200,69500,69600,69700,69500,5750
|
|
20240213,131000,134364923900,69600,69600,69700,69600,1559
|
|
20240213,130900,134256338200,69600,69500,69700,69500,3022
|
|
20240213,130800,134045965500,69500,69900,69900,69500,35946
|
|
20240213,130700,131538635500,69900,69800,69900,69800,899
|
|
20240213,130600,131475857700,69900,69800,69900,69800,1317
|
|
20240213,130500,131383894000,69900,69900,69900,69800,1209
|
|
20240213,130400,131299479800,69900,69800,69900,69700,1720
|
|
20240213,130300,131179403700,69700,69700,69800,69700,1602
|
|
20240213,130200,131067669300,69700,69700,69800,69700,2199
|
|
20240213,130100,130914239900,69700,69800,69900,69700,3180
|
|
20240213,130000,130692252200,69800,69800,69900,69700,3768
|
|
20240213,125900,130429190800,69800,69700,69800,69700,1161
|
|
20240213,125800,130348257200,69700,69800,69900,69700,2945
|
|
20240213,125700,130142717800,69800,69700,69900,69700,2403
|
|
20240213,125600,129974952500,69700,69700,69800,69600,3243
|
|
20240213,125500,129748887900,69600,69700,69700,69600,809
|
|
20240213,125400,129692561100,69700,69800,69800,69600,7260
|
|
20240213,125300,129186565600,69800,69700,69800,69700,2044
|
|
20240213,125200,129043941200,69800,69600,69800,69600,1865
|
|
20240213,125100,128913865200,69600,69700,69700,69600,1843
|
|
20240213,125000,128785480700,69600,69600,69700,69600,1936
|
|
20240213,124900,128650601200,69600,69600,69700,69600,887
|
|
20240213,124800,128588838900,69600,69600,69700,69500,6293
|
|
20240213,124700,128150840500,69600,69600,69700,69600,709
|
|
20240213,124600,128101482300,69700,69700,69800,69600,2991
|
|
20240213,124500,127893017700,69600,69600,69700,69600,3328
|
|
20240213,124400,127661240800,69600,69600,69800,69500,1872
|
|
20240213,124300,127530789400,69700,69600,69700,69500,10382
|
|
20240213,124200,126808892200,69600,69600,69700,69500,8133
|
|
20240213,124100,126243394300,69600,69600,69700,69500,8621
|
|
20240213,124000,125643511700,69700,69800,69800,69600,5038
|
|
20240213,123900,125292482500,69700,69700,69800,69700,1644
|
|
20240213,123800,125177872500,69800,69800,69800,69700,1178
|
|
20240213,123700,125095676100,69700,69700,69800,69700,1597
|
|
20240213,123600,124984296500,69700,69800,69800,69700,959
|
|
20240213,123500,124917441800,69900,69800,69900,69800,5382
|
|
20240213,123400,124541750100,69800,69800,69900,69800,1566
|
|
20240213,123300,124432378100,69900,69800,69900,69700,4880
|
|
20240213,123200,124091754300,69800,69900,69900,69800,4387
|
|
20240213,123100,123785516800,69800,69800,69900,69800,1191
|
|
20240213,123000,123702376400,69800,69900,70000,69800,7845
|
|
20240213,122900,123154046400,69900,70000,70000,69900,622
|
|
20240213,122800,123110553600,69900,70000,70000,69900,545
|
|
20240213,122700,123072447900,70000,70000,70000,69900,530
|
|
20240213,122600,123035384600,69900,70000,70000,69900,803
|
|
20240213,122500,122979232000,70000,70000,70000,69900,461
|
|
20240213,122400,122946978400,69900,69900,70000,69900,595
|
|
20240213,122300,122905378800,69900,70000,70000,69900,1932
|
|
20240213,122200,122770328800,70000,69900,70000,69900,1972
|
|
20240213,122100,122632456900,69900,69900,70000,69900,3818
|
|
20240213,122000,122365576400,69900,69900,70000,69900,8882
|
|
20240213,121900,121744627500,69900,69900,70000,69900,2824
|
|
20240213,121800,121546980700,69900,70000,70000,69900,984
|
|
20240213,121700,121478127900,70000,69900,70000,69900,621
|
|
20240213,121600,121434703100,69900,69900,70000,69900,1047
|
|
20240213,121500,121361433700,69900,70000,70100,69900,4020
|
|
20240213,121400,121079988900,69900,70000,70000,69900,1409
|
|
20240213,121300,120981368800,69900,69900,70000,69900,2238
|
|
20240213,121200,120824831700,70000,70000,70000,69900,1764
|
|
20240213,121100,120701474800,69900,69800,70000,69800,4552
|
|
20240213,121000,120383027700,69900,69800,69900,69800,1401
|
|
20240213,120900,120285172200,69800,69800,69900,69700,5344
|
|
20240213,120800,119912402900,69700,69700,69800,69700,1831
|
|
20240213,120700,119784687000,69800,69900,69900,69700,1644
|
|
20240213,120600,119669902900,69800,69800,70200,69800,52836
|
|
20240213,120500,115967074100,69900,70200,70200,69900,27892
|
|
20240213,120400,114013628100,70100,70200,70200,70100,1132
|
|
20240213,120300,113934226100,70100,70100,70200,70100,6491
|
|
20240213,120200,113479006800,70100,70200,70200,70100,1092
|
|
20240213,120100,113402400700,70200,70100,70200,70100,550
|
|
20240213,120000,113363814500,70100,70100,70200,70100,2412
|
|
20240213,115900,113194617600,70200,70200,70200,70100,2035
|
|
20240213,115800,113051833700,70100,70200,70200,70100,1167
|
|
20240213,115700,112969963800,70200,70200,70200,70100,5405
|
|
20240213,115600,112590686400,70200,70200,70300,70100,6303
|
|
20240213,115500,112148154900,70100,70100,70200,70100,1711
|
|
20240213,115400,112028127000,70100,70300,70300,70100,3767
|
|
20240213,115300,111763685000,70200,70300,70300,70200,3257
|
|
20240213,115200,111534800800,70300,70300,70400,70300,2665
|
|
20240213,115100,111347367200,70300,70300,70400,70200,2544
|
|
20240213,115000,111168513000,70200,70300,70300,70200,9927
|
|
20240213,114900,110470745200,70200,70300,70300,70200,3635
|
|
20240213,114800,110215422800,70200,70300,70300,70200,2840
|
|
20240213,114700,110015878800,70200,70100,70300,70100,2648
|
|
20240213,114600,109829977100,70100,70100,70200,70100,866
|
|
20240213,114500,109769247100,70100,70200,70300,70100,4239
|
|
20240213,114400,109471678900,70200,70200,70300,70100,3521
|
|
20240213,114300,109224506700,70100,70300,70300,70100,3196
|
|
20240213,114200,109000189800,70200,70200,70300,70200,4957
|
|
20240213,114100,108652164200,70300,70200,70300,70200,526
|
|
20240213,114000,108615212400,70300,70200,70300,70200,2936
|
|
20240213,113900,108409002100,70200,70200,70300,70200,772
|
|
20240213,113800,108354799100,70200,70200,70300,70200,4524
|
|
20240213,113700,108037142300,70300,70300,70300,70200,1439
|
|
20240213,113600,107936099800,70200,70100,70300,70100,3618
|
|
20240213,113500,107682190400,70200,70200,70200,70100,6215
|
|
20240213,113400,107246288400,70200,70300,70300,70100,6262
|
|
20240213,113300,106806942900,70200,70300,70300,70200,1051
|
|
20240213,113200,106733119600,70200,70200,70300,70200,799
|
|
20240213,113100,106677027600,70200,70200,70300,70200,2816
|
|
20240213,113000,106479312900,70200,70200,70300,70200,929
|
|
20240213,112900,106414095700,70200,70200,70300,70200,3480
|
|
20240213,112800,106169751300,70300,70200,70300,70200,1693
|
|
20240213,112700,106050882900,70200,70200,70300,70200,881
|
|
20240213,112600,105989015600,70300,70400,70400,70200,3428
|
|
20240213,112500,105748165100,70300,70300,70400,70300,1838
|
|
20240213,112400,105618901400,70300,70400,70500,70300,4138
|
|
20240213,112300,105327748700,70400,70400,70500,70400,3018
|
|
20240213,112200,105115179300,70400,70400,70500,70400,2336
|
|
20240213,112100,104950694900,70500,70400,70500,70400,2665
|
|
20240213,112000,104762927500,70400,70400,70500,70400,1094
|
|
20240213,111900,104685883500,70400,70400,70500,70300,8952
|
|
20240213,111800,104055557000,70400,70300,70500,70300,3611
|
|
20240213,111700,103801372000,70300,70300,70400,70300,836
|
|
20240213,111600,103742594500,70300,70400,70500,70300,10038
|
|
20240213,111500,103036386200,70400,70300,70500,70300,6088
|
|
20240213,111400,102607863500,70400,70300,70400,70200,15364
|
|
20240213,111300,101527418200,70200,70200,70300,70200,1093
|
|
20240213,111200,101450652900,70300,70200,70300,70200,1703
|
|
20240213,111100,101331047300,70200,70300,70300,70200,736
|
|
20240213,111000,101279354800,70200,70200,70300,70200,3105
|
|
20240213,110900,101061219200,70200,70100,70200,70000,2675
|
|
20240213,110800,100873648100,70100,70100,70200,70000,6685
|
|
20240213,110700,100405368100,70100,70000,70300,70000,2925
|
|
20240213,110600,100200394700,70000,70300,70300,69900,10711
|
|
20240213,110500,99449872300,70200,70300,70300,70200,1748
|
|
20240213,110400,99327139900,70200,70100,70300,70100,1121
|
|
20240213,110300,99248427000,70100,70100,70300,70000,2525
|
|
20240213,110200,99071326500,70000,70100,70200,69900,7051
|
|
20240213,110100,98577432300,70100,70000,70200,70000,1848
|
|
20240213,110000,98447867100,70200,70300,70300,70000,4753
|
|
20240213,105900,98114328700,70300,70100,70300,70100,3149
|
|
20240213,105800,97893228300,70300,70200,70300,70000,8034
|
|
20240213,105700,97329770200,70300,70300,70400,70200,5987
|
|
20240213,105600,96909018900,70300,70100,70400,70100,4134
|
|
20240213,105500,96618534000,70100,70400,70400,70100,10357
|
|
20240213,105400,95891219800,70300,70400,70400,70300,856
|
|
20240213,105300,95831012100,70300,70300,70400,70300,2542
|
|
20240213,105200,95652287300,70300,70300,70400,70200,1736
|
|
20240213,105100,95530309900,70300,70300,70300,70200,1822
|
|
20240213,105000,95402307200,70200,70300,70400,70200,3725
|
|
20240213,104900,95140432200,70300,70300,70400,70200,2605
|
|
20240213,104800,94957277400,70300,70200,70300,70100,2411
|
|
20240213,104700,94787982600,70200,70100,70200,70100,4266
|
|
20240213,104600,94488762900,70100,70400,70400,70100,10782
|
|
20240213,104500,93731696100,70300,70400,70400,70300,5063
|
|
20240213,104400,93375543300,70400,70400,70500,70400,1093
|
|
20240213,104300,93298587300,70400,70400,70500,70400,1492
|
|
20240213,104200,93193522500,70400,70400,70500,70400,3197
|
|
20240213,104100,92968419600,70400,70400,70500,70400,1698
|
|
20240213,104000,92848843300,70400,70400,70600,70400,2843
|
|
20240213,103900,92648533000,70400,70500,70500,70400,5147
|
|
20240213,103800,92285821100,70500,70600,70700,70500,8826
|
|
20240213,103700,91662957400,70700,70700,70700,70600,2084
|
|
20240213,103600,91515677300,70600,70700,70800,70600,8374
|
|
20240213,103500,90923303000,70800,70700,70800,70600,8326
|
|
20240213,103400,90334072800,70600,70600,70700,70600,1498
|
|
20240213,103300,90228216800,70600,70600,70800,70500,3636
|
|
20240213,103200,89971506600,70500,70700,70800,70500,9015
|
|
20240213,103100,89334629200,70700,70400,70800,70400,47327
|
|
20240213,103000,85996138300,70500,70500,70500,70400,5166
|
|
20240213,102900,85632168200,70400,70400,70500,70300,5119
|
|
20240213,102800,85271789500,70300,70400,70400,70300,2595
|
|
20240213,102700,85089196100,70300,70400,70500,70300,7641
|
|
20240213,102600,84551445100,70400,70500,70500,70400,8891
|
|
20240213,102500,83925311700,70500,70500,70500,70400,1634
|
|
20240213,102400,83810207200,70400,70500,70500,70400,6925
|
|
20240213,102300,83322453400,70400,70400,70500,70400,9203
|
|
20240213,102200,82674245800,70500,70400,70500,70400,4590
|
|
20240213,102100,82350857000,70400,70500,70500,70400,3480
|
|
20240213,102000,82105694600,70400,70400,70500,70400,3358
|
|
20240213,101900,81869243400,70500,70500,70500,70400,2691
|
|
20240213,101800,81679689500,70400,70400,70500,70300,12685
|
|
20240213,101700,80786169700,70400,70300,70400,70200,7987
|
|
20240213,101600,80224714900,70300,70300,70300,70200,1046
|
|
20240213,101500,80151246500,70200,70200,70300,70200,1835
|
|
20240213,101400,80022376200,70200,70200,70300,70200,2259
|
|
20240213,101300,79863724200,70300,70300,70400,70200,13322
|
|
20240213,101200,78927020000,70300,70100,70300,70100,5652
|
|
20240213,101100,78529969900,70100,69900,70200,69900,28811
|
|
20240213,101000,76511421000,69900,69900,70000,69900,1903
|
|
20240213,100900,76378325000,69900,70000,70000,69900,2874
|
|
20240213,100800,76177285900,69900,70000,70000,69900,2016
|
|
20240213,100700,76036298500,69900,70000,70000,69900,1290
|
|
20240213,100600,75946056800,70000,70000,70000,69900,1942
|
|
20240213,100500,75810231100,69900,70000,70000,69900,1451
|
|
20240213,100400,75708772000,69900,69900,70000,69900,2012
|
|
20240213,100300,75568125100,69900,69900,70000,69900,2629
|
|
20240213,100200,75384315600,69900,70000,70000,69800,4719
|
|
20240213,100100,75054446000,69900,70000,70000,69900,1658
|
|
20240213,100000,74938525300,69900,69800,70000,69600,2401
|
|
20240213,095900,74770894600,70000,70000,70100,69800,3988
|
|
20240213,095800,74491746800,70100,69800,70100,69600,13313
|
|
20240213,095700,73561021700,69800,69800,70000,69800,4616
|
|
20240213,095600,73238486800,69800,69900,69900,69800,1533
|
|
20240213,095500,73131434600,69900,69900,69900,69800,2753
|
|
20240213,095400,72939174800,69900,69800,69900,69800,3232
|
|
20240213,095300,72713483800,69800,70000,70100,69800,9128
|
|
20240213,095200,72074832600,70000,69900,70100,69900,7637
|
|
20240213,095100,71540156300,69900,69900,70000,69900,5750
|
|
20240213,095000,71137794900,69900,70000,70000,69900,3284
|
|
20240213,094900,70908143000,69900,69700,70000,69600,4439
|
|
20240213,094800,70598271600,69600,69800,69800,69600,5909
|
|
20240213,094700,70186409800,69800,69600,69800,69600,2377
|
|
20240213,094600,70020617200,69600,69600,69700,69500,2649
|
|
20240213,094500,69836209400,69700,69600,69700,69500,5147
|
|
20240213,094400,69477969400,69600,69700,69700,69500,14308
|
|
20240213,094300,68482492300,69700,70000,70000,69600,5243
|
|
20240213,094200,68116828000,69900,70100,70200,69800,26337
|
|
20240213,094100,66272926200,70100,70200,70300,70000,5773
|
|
20240213,094000,65867872800,70200,70100,70200,70100,2471
|
|
20240213,093900,65694517300,70100,69900,70200,69900,3334
|
|
20240213,093800,65460745800,69900,69900,70100,69900,8583
|
|
20240213,093700,64859998700,70000,70300,70300,70000,6321
|
|
20240213,093600,64416964900,70200,70200,70300,70200,4165
|
|
20240213,093500,64124502800,70300,70100,70300,70100,4496
|
|
20240213,093400,63808932200,70200,70200,70300,70100,3783
|
|
20240213,093300,63543288900,70200,70100,70300,70000,9339
|
|
20240213,093200,62888265200,70200,70200,70400,70100,10817
|
|
20240213,093100,62128344100,70200,70300,70400,70100,14527
|
|
20240213,093000,61107365200,70300,70100,70300,70100,5614
|
|
20240213,092900,60713108200,70100,70300,70300,70100,5850
|
|
20240213,092800,60302475400,70300,70300,70400,70100,6846
|
|
20240213,092700,59821548000,70300,70300,70400,70100,6730
|
|
20240213,092600,59348938800,70300,70100,70400,70100,3416
|
|
20240213,092500,59108975400,70100,70300,70500,70100,25979
|
|
20240213,092400,57281267700,70300,69800,70300,69800,36538
|
|
20240213,092300,54720889400,69800,69900,69900,69800,6837
|
|
20240213,092200,54243489500,69800,69600,69900,69600,10377
|
|
20240213,092100,53519478600,69600,69300,69700,69300,7869
|
|
20240213,092000,52972232600,69300,69500,69600,69200,14348
|
|
20240213,091900,51976408400,69500,69500,69500,69100,14805
|
|
20240213,091800,50950293800,69500,69800,69900,69400,14497
|
|
20240213,091700,49940598800,69900,69700,69900,69700,8683
|
|
20240213,091600,49334123700,69800,69800,69800,69500,16523
|
|
20240213,091500,48183290100,69700,69700,69800,69600,11388
|
|
20240213,091400,47389599900,69700,69400,69700,69200,17809
|
|
20240213,091300,46152398900,69400,68900,69500,68800,19548
|
|
20240213,091200,44799600900,68900,69400,69500,68700,18880
|
|
20240213,091100,43492561300,69500,69600,69800,69400,17335
|
|
20240213,091000,42286847700,69600,69700,69800,69500,11611
|
|
20240213,090900,41477922900,69600,69700,69800,69500,9954
|
|
20240213,090800,40784358600,69800,69900,70000,69600,21408
|
|
20240213,090700,39289429600,69700,69600,70000,69500,16138
|
|
20240213,090600,38163332200,69600,69700,70000,69500,14065
|
|
20240213,090500,37182604400,69700,70100,70100,69600,13547
|
|
20240213,090400,36236577600,70000,70500,70600,70000,15017
|
|
20240213,090300,35180491100,70600,69900,71100,69900,70011
|
|
20240213,090200,30233421300,70100,69900,70100,69300,112467
|
|
20240213,090100,22390934300,69900,69700,70100,69400,71406
|
|
20240213,090000,17410059900,69700,70100,70200,69200,248849
|