665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200200,1006534100,57500,57500,57500,57500,189
|
|
20240213,200100,1006534100,57500,57500,57500,57500,0
|
|
20240213,200000,1006534100,57500,57500,57500,57500,0
|
|
20240213,195900,1006534100,57500,57500,57500,57500,0
|
|
20240213,195800,1006534100,57500,57500,57500,57500,0
|
|
20240213,195700,1006534100,57500,57500,57500,57500,0
|
|
20240213,195600,1006534100,57500,57500,57500,57500,0
|
|
20240213,195500,1006534100,57500,57500,57500,57500,0
|
|
20240213,195400,1006534100,57500,57500,57500,57500,0
|
|
20240213,195300,1006534100,57500,57500,57500,57500,0
|
|
20240213,195200,1006534100,57500,57500,57500,57500,0
|
|
20240213,195100,1006534100,57500,57500,57500,57500,0
|
|
20240213,195000,1006534100,57500,57500,57500,57500,0
|
|
20240213,194900,1006534100,57500,57500,57500,57500,0
|
|
20240213,194800,1006534100,57500,57500,57500,57500,0
|
|
20240213,194700,1006534100,57500,57500,57500,57500,0
|
|
20240213,194600,1006534100,57500,57500,57500,57500,0
|
|
20240213,194500,1006534100,57500,57500,57500,57500,0
|
|
20240213,194400,1006534100,57500,57500,57500,57500,0
|
|
20240213,194300,1006534100,57500,57500,57500,57500,0
|
|
20240213,194200,1006534100,57500,57500,57500,57500,0
|
|
20240213,194100,1006534100,57500,57500,57500,57500,0
|
|
20240213,194000,1006534100,57500,57500,57500,57500,0
|
|
20240213,193900,1006534100,57500,57500,57500,57500,0
|
|
20240213,193800,1006534100,57500,57500,57500,57500,0
|
|
20240213,193700,1006534100,57500,57500,57500,57500,0
|
|
20240213,193600,1006534100,57500,57500,57500,57500,0
|
|
20240213,193500,1006534100,57500,57500,57500,57500,0
|
|
20240213,193400,1006534100,57500,57500,57500,57500,0
|
|
20240213,193300,1006534100,57500,57500,57500,57500,0
|
|
20240213,193200,1006534100,57500,57500,57500,57500,189
|
|
20240213,193100,1006534100,57500,57500,57500,57500,0
|
|
20240213,193000,1006534100,57500,57500,57500,57500,0
|
|
20240213,192900,1006534100,57500,57500,57500,57500,0
|
|
20240213,192800,1006534100,57500,57500,57500,57500,0
|
|
20240213,192700,1006534100,57500,57500,57500,57500,0
|
|
20240213,192600,1006534100,57500,57500,57500,57500,0
|
|
20240213,192500,1006534100,57500,57500,57500,57500,0
|
|
20240213,192400,1006534100,57500,57500,57500,57500,0
|
|
20240213,192300,1006534100,57500,57500,57500,57500,0
|
|
20240213,192200,1006534100,57500,57500,57500,57500,0
|
|
20240213,192100,1006534100,57500,57500,57500,57500,0
|
|
20240213,192000,1006534100,57500,57500,57500,57500,0
|
|
20240213,191900,1006534100,57500,57500,57500,57500,0
|
|
20240213,191800,1006534100,57500,57500,57500,57500,0
|
|
20240213,191700,1006534100,57500,57500,57500,57500,0
|
|
20240213,191600,1006534100,57500,57500,57500,57500,0
|
|
20240213,191500,1006534100,57500,57500,57500,57500,0
|
|
20240213,191400,1006534100,57500,57500,57500,57500,0
|
|
20240213,191300,1006534100,57500,57500,57500,57500,0
|
|
20240213,191200,1006534100,57500,57500,57500,57500,0
|
|
20240213,191100,1006534100,57500,57500,57500,57500,0
|
|
20240213,191000,1006534100,57500,57500,57500,57500,0
|
|
20240213,190900,1006534100,57500,57500,57500,57500,0
|
|
20240213,190800,1006534100,57500,57500,57500,57500,0
|
|
20240213,190700,1006534100,57500,57500,57500,57500,0
|
|
20240213,190600,1006534100,57500,57500,57500,57500,0
|
|
20240213,190500,1006534100,57500,57500,57500,57500,0
|
|
20240213,190400,1006534100,57500,57500,57500,57500,0
|
|
20240213,190300,1006534100,57500,57500,57500,57500,0
|
|
20240213,190200,1006534100,57500,57500,57500,57500,189
|
|
20240213,190100,1006534100,57500,57500,57500,57500,0
|
|
20240213,190000,1006534100,57500,57500,57500,57500,0
|
|
20240213,185900,1006534100,57500,57500,57500,57500,0
|
|
20240213,185800,1006534100,57500,57500,57500,57500,0
|
|
20240213,185700,1006534100,57500,57500,57500,57500,0
|
|
20240213,185600,1006534100,57500,57500,57500,57500,0
|
|
20240213,185500,1006534100,57500,57500,57500,57500,0
|
|
20240213,185400,1006534100,57500,57500,57500,57500,0
|
|
20240213,185300,1006534100,57500,57500,57500,57500,0
|
|
20240213,185200,1006534100,57500,57500,57500,57500,0
|
|
20240213,185100,1006534100,57500,57500,57500,57500,0
|
|
20240213,185000,1006534100,57500,57500,57500,57500,0
|
|
20240213,184900,1006534100,57500,57500,57500,57500,0
|
|
20240213,184800,1006534100,57500,57500,57500,57500,0
|
|
20240213,184700,1006534100,57500,57500,57500,57500,0
|
|
20240213,184600,1006534100,57500,57500,57500,57500,0
|
|
20240213,184500,1006534100,57500,57500,57500,57500,0
|
|
20240213,184400,1006534100,57500,57500,57500,57500,0
|
|
20240213,184300,1006534100,57500,57500,57500,57500,0
|
|
20240213,184200,1006534100,57500,57500,57500,57500,0
|
|
20240213,184100,1006534100,57500,57500,57500,57500,0
|
|
20240213,184000,1006534100,57500,57500,57500,57500,0
|
|
20240213,183900,1006534100,57500,57500,57500,57500,0
|
|
20240213,183800,1006534100,57500,57500,57500,57500,0
|
|
20240213,183700,1006534100,57500,57500,57500,57500,0
|
|
20240213,183600,1006534100,57500,57500,57500,57500,0
|
|
20240213,183500,1006534100,57500,57500,57500,57500,0
|
|
20240213,183400,1006534100,57500,57500,57500,57500,0
|
|
20240213,183300,1006534100,57500,57500,57500,57500,0
|
|
20240213,183200,1006534100,57500,57500,57500,57500,189
|
|
20240213,183100,1006534100,57500,57500,57500,57500,0
|
|
20240213,183000,1006534100,57500,57500,57500,57500,0
|
|
20240213,182900,1006534100,57500,57500,57500,57500,0
|
|
20240213,182800,1006534100,57500,57500,57500,57500,0
|
|
20240213,182700,1006534100,57500,57500,57500,57500,0
|
|
20240213,182600,1006534100,57500,57500,57500,57500,0
|
|
20240213,182500,1006534100,57500,57500,57500,57500,0
|
|
20240213,182400,1006534100,57500,57500,57500,57500,0
|
|
20240213,182300,1006534100,57500,57500,57500,57500,0
|
|
20240213,182200,1006534100,57500,57500,57500,57500,0
|
|
20240213,182100,1006534100,57500,57500,57500,57500,0
|
|
20240213,182000,1006534100,57500,57500,57500,57500,0
|
|
20240213,181900,1006534100,57500,57500,57500,57500,0
|
|
20240213,181800,1006534100,57500,57500,57500,57500,0
|
|
20240213,181700,1006534100,57500,57500,57500,57500,0
|
|
20240213,181600,1006534100,57500,57500,57500,57500,0
|
|
20240213,181500,1006534100,57500,57500,57500,57500,0
|
|
20240213,181400,1006534100,57500,57500,57500,57500,0
|
|
20240213,181300,1006534100,57500,57500,57500,57500,0
|
|
20240213,181200,1006534100,57500,57500,57500,57500,0
|
|
20240213,181100,1006534100,57500,57500,57500,57500,0
|
|
20240213,181000,1006534100,57500,57500,57500,57500,0
|
|
20240213,180900,1006534100,57500,57500,57500,57500,0
|
|
20240213,180800,1006534100,57500,57500,57500,57500,0
|
|
20240213,180700,1006534100,57500,57500,57500,57500,0
|
|
20240213,180600,1006534100,57500,57500,57500,57500,0
|
|
20240213,180500,1006534100,57500,57500,57500,57500,0
|
|
20240213,180400,1006534100,57500,57500,57500,57500,0
|
|
20240213,180300,1006534100,57500,57500,57500,57500,0
|
|
20240213,180200,1006534100,57500,57500,57500,57500,189
|
|
20240213,180100,1006534100,57500,57500,57500,57500,0
|
|
20240213,180000,1006534100,57500,57500,57500,57500,0
|
|
20240213,175900,1006534100,57500,57500,57500,57500,0
|
|
20240213,175800,1006534100,57500,57500,57500,57500,0
|
|
20240213,175700,1006534100,57500,57500,57500,57500,0
|
|
20240213,175600,1006534100,57500,57500,57500,57500,0
|
|
20240213,175500,1006534100,57500,57500,57500,57500,0
|
|
20240213,175400,1006534100,57500,57500,57500,57500,0
|
|
20240213,175300,1006534100,57500,57500,57500,57500,0
|
|
20240213,175200,1006534100,57500,57500,57500,57500,0
|
|
20240213,175100,1006534100,57500,57500,57500,57500,0
|
|
20240213,175000,1006534100,57500,57500,57500,57500,0
|
|
20240213,174900,1006534100,57500,57500,57500,57500,0
|
|
20240213,174800,1006534100,57500,57500,57500,57500,0
|
|
20240213,174700,1006534100,57500,57500,57500,57500,0
|
|
20240213,174600,1006534100,57500,57500,57500,57500,0
|
|
20240213,174500,1006534100,57500,57500,57500,57500,0
|
|
20240213,174400,1006534100,57500,57500,57500,57500,0
|
|
20240213,174300,1006534100,57500,57500,57500,57500,0
|
|
20240213,174200,1006534100,57500,57500,57500,57500,0
|
|
20240213,174100,1006534100,57500,57500,57500,57500,0
|
|
20240213,174000,1006534100,57500,57500,57500,57500,0
|
|
20240213,173900,1006534100,57500,57500,57500,57500,0
|
|
20240213,173800,1006534100,57500,57500,57500,57500,0
|
|
20240213,173700,1006534100,57500,57500,57500,57500,0
|
|
20240213,173600,1006534100,57500,57500,57500,57500,0
|
|
20240213,173500,1006534100,57500,57500,57500,57500,0
|
|
20240213,173400,1006534100,57500,57500,57500,57500,0
|
|
20240213,173300,1006534100,57500,57500,57500,57500,0
|
|
20240213,173200,1006534100,57500,57500,57500,57500,189
|
|
20240213,173100,1006534100,57500,57500,57500,57500,0
|
|
20240213,173000,1006534100,57500,57500,57500,57500,0
|
|
20240213,172900,1006534100,57500,57500,57500,57500,0
|
|
20240213,172800,1006534100,57500,57500,57500,57500,0
|
|
20240213,172700,1006534100,57500,57500,57500,57500,0
|
|
20240213,172600,1006534100,57500,57500,57500,57500,0
|
|
20240213,172500,1006534100,57500,57500,57500,57500,0
|
|
20240213,172400,1006534100,57500,57500,57500,57500,0
|
|
20240213,172300,1006534100,57500,57500,57500,57500,0
|
|
20240213,172200,1006534100,57500,57500,57500,57500,0
|
|
20240213,172100,1006534100,57500,57500,57500,57500,0
|
|
20240213,172000,1006534100,57500,57500,57500,57500,0
|
|
20240213,171900,1006534100,57500,57500,57500,57500,0
|
|
20240213,171800,1006534100,57500,57500,57500,57500,0
|
|
20240213,171700,1006534100,57500,57500,57500,57500,0
|
|
20240213,171600,1006534100,57500,57500,57500,57500,0
|
|
20240213,171500,1006534100,57500,57500,57500,57500,0
|
|
20240213,171400,1006534100,57500,57500,57500,57500,0
|
|
20240213,171300,1006534100,57500,57500,57500,57500,0
|
|
20240213,171200,1006534100,57500,57500,57500,57500,0
|
|
20240213,171100,1006534100,57500,57500,57500,57500,0
|
|
20240213,171000,1006534100,57500,57500,57500,57500,0
|
|
20240213,170900,1006534100,57500,57500,57500,57500,0
|
|
20240213,170800,1006534100,57500,57500,57500,57500,0
|
|
20240213,170700,1006534100,57500,57500,57500,57500,0
|
|
20240213,170600,1006534100,57500,57500,57500,57500,0
|
|
20240213,170500,1006534100,57500,57500,57500,57500,0
|
|
20240213,170400,1006534100,57500,57500,57500,57500,0
|
|
20240213,170300,1006534100,57500,57500,57500,57500,0
|
|
20240213,170200,1006534100,57500,57500,57500,57500,189
|
|
20240213,170100,1006534100,57500,57500,57500,57500,0
|
|
20240213,170000,1006534100,57500,57500,57500,57500,0
|
|
20240213,165900,1006534100,57500,57500,57500,57500,0
|
|
20240213,165800,1006534100,57500,57500,57500,57500,0
|
|
20240213,165700,1006534100,57500,57500,57500,57500,0
|
|
20240213,165600,1006534100,57500,57500,57500,57500,0
|
|
20240213,165500,1006534100,57500,57500,57500,57500,0
|
|
20240213,165400,1006534100,57500,57500,57500,57500,0
|
|
20240213,165300,1006534100,57500,57500,57500,57500,0
|
|
20240213,165200,1006534100,57500,57500,57500,57500,0
|
|
20240213,165100,1006534100,57500,57500,57500,57500,0
|
|
20240213,165000,1006534100,57500,57500,57500,57500,0
|
|
20240213,164900,1006534100,57500,57500,57500,57500,0
|
|
20240213,164800,1006534100,57500,57500,57500,57500,0
|
|
20240213,164700,1006534100,57500,57500,57500,57500,0
|
|
20240213,164600,1006534100,57500,57500,57500,57500,0
|
|
20240213,164500,1006534100,57500,57500,57500,57500,0
|
|
20240213,164400,1006534100,57500,57500,57500,57500,0
|
|
20240213,164300,1006534100,57500,57500,57500,57500,0
|
|
20240213,164200,1006534100,57500,57500,57500,57500,0
|
|
20240213,164100,1006534100,57500,57500,57500,57500,0
|
|
20240213,164000,1006534100,57500,57500,57500,57500,0
|
|
20240213,163900,1006534100,57500,57500,57500,57500,0
|
|
20240213,163800,1006534100,57500,57500,57500,57500,0
|
|
20240213,163700,1006534100,57500,57500,57500,57500,0
|
|
20240213,163600,1006534100,57500,57500,57500,57500,0
|
|
20240213,163500,1006534100,57500,57500,57500,57500,0
|
|
20240213,163400,1006534100,57500,57500,57500,57500,0
|
|
20240213,163300,1006534100,57500,57500,57500,57500,0
|
|
20240213,163200,1006534100,57500,57500,57500,57500,189
|
|
20240213,163100,1006534100,57500,57500,57500,57500,0
|
|
20240213,163000,1006534100,57500,57500,57500,57500,0
|
|
20240213,162900,1006534100,57500,57500,57500,57500,0
|
|
20240213,162800,1006534100,57500,57500,57500,57500,0
|
|
20240213,162700,1006534100,57500,57500,57500,57500,0
|
|
20240213,162600,1006534100,57500,57500,57500,57500,0
|
|
20240213,162500,1006534100,57500,57500,57500,57500,0
|
|
20240213,162400,1006534100,57500,57500,57500,57500,0
|
|
20240213,162300,1006534100,57500,57500,57500,57500,0
|
|
20240213,162200,1006534100,57500,57500,57500,57500,0
|
|
20240213,162100,1006534100,57500,57500,57500,57500,0
|
|
20240213,162000,1006534100,57500,57500,57500,57500,0
|
|
20240213,161900,1006534100,57500,57500,57500,57500,0
|
|
20240213,161800,1006534100,57500,57500,57500,57500,0
|
|
20240213,161700,1006534100,57500,57500,57500,57500,0
|
|
20240213,161600,1006534100,57500,57500,57500,57500,0
|
|
20240213,161500,1006534100,57500,57500,57500,57500,0
|
|
20240213,161400,1006534100,57500,57500,57500,57500,0
|
|
20240213,161300,1006534100,57500,57500,57500,57500,0
|
|
20240213,161200,1006534100,57500,57500,57500,57500,0
|
|
20240213,161100,1006534100,57500,57500,57500,57500,0
|
|
20240213,161000,1006534100,57500,57500,57500,57500,0
|
|
20240213,160900,1006534100,57500,57500,57500,57500,0
|
|
20240213,160800,1006534100,57500,57500,57500,57500,0
|
|
20240213,160700,1006534100,57500,57500,57500,57500,0
|
|
20240213,160600,1006534100,57500,57500,57500,57500,0
|
|
20240213,160500,1006534100,57500,57500,57500,57500,0
|
|
20240213,160400,1006534100,57500,57500,57500,57500,0
|
|
20240213,160300,1006534100,57500,57500,57500,57500,0
|
|
20240213,160200,1006534100,57500,57500,57500,57500,189
|
|
20240213,160100,1006534100,57500,57500,57500,57500,0
|
|
20240213,160000,1006534100,57500,57500,57500,57500,0
|
|
20240213,155900,1006534100,57500,57500,57500,57500,0
|
|
20240213,155800,1006534100,57500,57500,57500,57500,0
|
|
20240213,155700,1006534100,57500,57500,57500,57500,0
|
|
20240213,155600,1006534100,57500,57500,57500,57500,0
|
|
20240213,155500,1006534100,57500,57500,57500,57500,0
|
|
20240213,155400,1006534100,57500,57500,57500,57500,0
|
|
20240213,155300,1006534100,57500,57500,57500,57500,0
|
|
20240213,155200,1006534100,57500,57500,57500,57500,0
|
|
20240213,155100,1006534100,57500,57500,57500,57500,0
|
|
20240213,155000,1006534100,57500,57500,57500,57500,0
|
|
20240213,154900,1006534100,57500,57500,57500,57500,0
|
|
20240213,154800,1006534100,57500,57500,57500,57500,0
|
|
20240213,154700,1006534100,57500,57500,57500,57500,0
|
|
20240213,154600,1006534100,57500,57500,57500,57500,0
|
|
20240213,154500,1006534100,57500,57500,57500,57500,0
|
|
20240213,154400,1006534100,57500,57500,57500,57500,0
|
|
20240213,154300,1006534100,57500,57500,57500,57500,0
|
|
20240213,154200,1006534100,57500,57500,57500,57500,0
|
|
20240213,154100,1006534100,57500,57500,57500,57500,0
|
|
20240213,154000,1006534100,57500,57500,57500,57500,0
|
|
20240213,153900,1006534100,57500,57500,57500,57500,0
|
|
20240213,153800,1006534100,57500,57500,57500,57500,0
|
|
20240213,153700,1006534100,57500,57500,57500,57500,0
|
|
20240213,153600,1006534100,57500,57500,57500,57500,0
|
|
20240213,153500,1006534100,57500,57500,57500,57500,0
|
|
20240213,153400,1006534100,57500,57500,57500,57500,0
|
|
20240213,153300,1006534100,57500,57500,57500,57500,0
|
|
20240213,153200,1006534100,57500,57500,57500,57500,189
|
|
20240213,153100,1006534100,57500,57500,57500,57500,0
|
|
20240213,153000,1006534100,57500,57500,57500,57500,189
|
|
20240213,152900,995666600,57400,57400,57400,57400,0
|
|
20240213,152800,995666600,57400,57400,57400,57400,0
|
|
20240213,152700,995666600,57400,57400,57400,57400,0
|
|
20240213,152600,995666600,57400,57400,57400,57400,0
|
|
20240213,152500,995666600,57400,57400,57400,57400,0
|
|
20240213,152400,995666600,57400,57400,57400,57400,0
|
|
20240213,152300,995666600,57400,57400,57400,57400,0
|
|
20240213,152200,995666600,57400,57400,57400,57400,0
|
|
20240213,152100,995666600,57400,57400,57400,57400,0
|
|
20240213,152000,995666600,57400,57400,57400,57400,0
|
|
20240213,151900,995666600,57400,57500,57500,57400,9
|
|
20240213,151800,995149800,57400,57400,57400,57300,306
|
|
20240213,151700,977585800,57400,57400,57400,57400,29
|
|
20240213,151600,975921200,57400,57500,57500,57400,7
|
|
20240213,151500,975519200,57500,57400,57500,57400,156
|
|
20240213,151400,966549300,57400,57400,57400,57400,30
|
|
20240213,151300,964827300,57400,57400,57400,57400,105
|
|
20240213,151200,958800300,57500,57500,57500,57500,3
|
|
20240213,151100,958627800,57500,57500,57500,57500,1
|
|
20240213,151000,958570300,57500,57400,57500,57400,5
|
|
20240213,150900,958282900,57400,57500,57500,57400,155
|
|
20240213,150800,949375400,57400,57400,57400,57400,0
|
|
20240213,150700,949375400,57400,57400,57500,57400,37
|
|
20240213,150600,947251200,57500,57500,57500,57500,39
|
|
20240213,150500,945008700,57500,57500,57500,57500,26
|
|
20240213,150400,943513700,57400,57400,57400,57400,22
|
|
20240213,150300,942250900,57400,57400,57400,57400,0
|
|
20240213,150200,942250900,57400,57400,57400,57400,240
|
|
20240213,150100,928474900,57400,57400,57400,57400,0
|
|
20240213,150000,928474900,57400,57400,57400,57400,2
|
|
20240213,145900,928360100,57400,57400,57400,57400,0
|
|
20240213,145800,928360100,57400,57400,57400,57400,1
|
|
20240213,145700,928302700,57400,57400,57400,57400,38
|
|
20240213,145600,926121500,57400,57400,57400,57400,1
|
|
20240213,145500,926064100,57400,57400,57400,57400,4
|
|
20240213,145400,925834500,57400,57400,57400,57400,21
|
|
20240213,145300,924629100,57400,57400,57400,57400,0
|
|
20240213,145200,924629100,57400,57400,57400,57400,2
|
|
20240213,145100,924514300,57400,57400,57400,57400,0
|
|
20240213,145000,924514300,57400,57400,57400,57400,0
|
|
20240213,144900,924514300,57400,57400,57400,57400,112
|
|
20240213,144800,918085500,57400,57400,57400,57400,0
|
|
20240213,144700,918085500,57400,57400,57400,57400,0
|
|
20240213,144600,918085500,57400,57400,57400,57400,11
|
|
20240213,144500,917454100,57500,57500,57500,57500,0
|
|
20240213,144400,917454100,57500,57500,57500,57500,22
|
|
20240213,144300,916189100,57500,57500,57500,57500,0
|
|
20240213,144200,916189100,57500,57500,57500,57500,10
|
|
20240213,144100,915614100,57400,57400,57400,57400,4
|
|
20240213,144000,915384500,57400,57400,57400,57400,2
|
|
20240213,143900,915269700,57400,57400,57400,57400,0
|
|
20240213,143800,915269700,57400,57400,57400,57400,96
|
|
20240213,143700,909759300,57400,57400,57400,57400,3
|
|
20240213,143600,909587100,57500,57500,57500,57500,100
|
|
20240213,143500,903837100,57500,57500,57500,57500,17
|
|
20240213,143400,902859600,57500,57500,57500,57500,83
|
|
20240213,143300,898087100,57500,57600,57600,57500,104
|
|
20240213,143200,892106700,57600,57600,57600,57600,0
|
|
20240213,143100,892106700,57600,57500,57600,57500,40
|
|
20240213,143000,889803400,57400,57400,57400,57400,2
|
|
20240213,142900,889688600,57500,57500,57500,57500,1
|
|
20240213,142800,889631100,57400,57400,57400,57400,1
|
|
20240213,142700,889573700,57500,57500,57500,57500,1
|
|
20240213,142600,889516200,57500,57500,57500,57500,241
|
|
20240213,142500,875658700,57500,57500,57500,57500,1
|
|
20240213,142400,875601200,57500,57500,57500,57500,1
|
|
20240213,142300,875543700,57700,57700,57700,57700,0
|
|
20240213,142200,875543700,57700,57700,57700,57700,0
|
|
20240213,142100,875543700,57700,57700,57700,57700,1
|
|
20240213,142000,875486000,57700,57700,57700,57700,5
|
|
20240213,141900,875197500,57500,57500,57500,57500,0
|
|
20240213,141800,875197500,57500,57500,57500,57500,0
|
|
20240213,141700,875197500,57500,57500,57500,57400,71
|
|
20240213,141600,871115100,57500,57500,57500,57500,0
|
|
20240213,141500,871115100,57500,57600,57600,57500,148
|
|
20240213,141400,862602400,57600,57600,57600,57600,6
|
|
20240213,141300,862256800,57600,57600,57600,57600,192
|
|
20240213,141200,851197600,57600,57600,57600,57600,333
|
|
20240213,141100,832016800,57600,57600,57600,57600,8
|
|
20240213,141000,831556000,57600,57600,57600,57600,5
|
|
20240213,140900,831268000,57600,57600,57600,57600,0
|
|
20240213,140800,831268000,57600,57600,57600,57600,0
|
|
20240213,140700,831268000,57600,57600,57600,57600,30
|
|
20240213,140600,829540000,57800,57800,57800,57800,0
|
|
20240213,140500,829540000,57800,57800,57800,57800,0
|
|
20240213,140400,829540000,57800,57800,57800,57800,0
|
|
20240213,140300,829540000,57800,57800,57800,57800,0
|
|
20240213,140200,829540000,57800,57800,57800,57800,2
|
|
20240213,140100,829424400,57800,57700,57800,57700,9
|
|
20240213,140000,828905000,57700,57700,57700,57700,0
|
|
20240213,135900,828905000,57700,57700,57700,57700,0
|
|
20240213,135800,828905000,57700,57700,57700,57700,54
|
|
20240213,135700,825789200,57700,57700,57700,57700,13
|
|
20240213,135600,825039100,57700,57700,57700,57700,0
|
|
20240213,135500,825039100,57700,57800,57800,57700,8
|
|
20240213,135400,824577200,57800,57800,57800,57800,92
|
|
20240213,135300,819259600,57800,57800,57800,57800,0
|
|
20240213,135200,819259600,57800,57800,57800,57800,108
|
|
20240213,135100,813017200,57800,57800,57800,57800,20
|
|
20240213,135000,811861200,57700,57700,57700,57700,2
|
|
20240213,134900,811745800,57700,57800,57800,57700,2
|
|
20240213,134800,811630300,57800,57800,57800,57800,0
|
|
20240213,134700,811630300,57800,57800,57800,57800,0
|
|
20240213,134600,811630300,57800,57800,57800,57800,0
|
|
20240213,134500,811630300,57800,57800,57800,57800,0
|
|
20240213,134400,811630300,57800,57800,57800,57800,0
|
|
20240213,134300,811630300,57800,57800,57800,57800,0
|
|
20240213,134200,811630300,57800,57800,57800,57800,0
|
|
20240213,134100,811630300,57800,57800,57800,57800,5
|
|
20240213,134000,811341300,57800,57800,57800,57800,1
|
|
20240213,133900,811283500,57900,57900,57900,57900,7
|
|
20240213,133800,810878200,57900,57900,57900,57900,25
|
|
20240213,133700,809430700,57800,57800,57800,57800,1
|
|
20240213,133600,809372900,57800,57800,57800,57800,0
|
|
20240213,133500,809372900,57800,57600,57800,57600,111
|
|
20240213,133400,802971400,57400,57500,57500,57200,912
|
|
20240213,133300,750678100,57500,57500,57500,57500,0
|
|
20240213,133200,750678100,57500,57500,57500,57500,288
|
|
20240213,133100,734118100,57700,57700,57700,57700,1
|
|
20240213,133000,734060400,57700,57500,57700,57500,538
|
|
20240213,132900,703125200,57500,57500,57500,57500,80
|
|
20240213,132800,698525200,57500,57700,57700,57500,11
|
|
20240213,132700,697891900,57600,57600,57600,57600,204
|
|
20240213,132600,686141500,57600,57600,57600,57600,8
|
|
20240213,132500,685680700,57700,57700,57700,57700,5
|
|
20240213,132400,685392200,57700,57700,57700,57700,1
|
|
20240213,132300,685334500,57800,57900,57900,57800,214
|
|
20240213,132200,672965100,57900,57900,57900,57900,106
|
|
20240213,132100,666827700,58000,58000,58000,58000,19
|
|
20240213,132000,665725700,58000,58000,58000,58000,13
|
|
20240213,131900,664971700,58000,58000,58000,58000,45
|
|
20240213,131800,662361700,58000,58000,58000,58000,16
|
|
20240213,131700,661433700,58000,58000,58000,58000,31
|
|
20240213,131600,659635700,58000,57900,58000,57900,27
|
|
20240213,131500,658072200,57900,57900,57900,57900,0
|
|
20240213,131400,658072200,57900,57900,57900,57900,0
|
|
20240213,131300,658072200,57900,57900,57900,57900,46
|
|
20240213,131200,655408800,57900,57900,57900,57900,2
|
|
20240213,131100,655293000,57900,57900,57900,57900,13
|
|
20240213,131000,654540300,57800,57800,57800,57800,1
|
|
20240213,130900,654482500,57800,57800,57800,57800,0
|
|
20240213,130800,654482500,57800,57800,57800,57800,1
|
|
20240213,130700,654424700,57800,57800,57800,57800,0
|
|
20240213,130600,654424700,57800,57800,57800,57800,22
|
|
20240213,130500,653153100,57900,57900,57900,57900,0
|
|
20240213,130400,653153100,57900,57900,57900,57900,11
|
|
20240213,130300,652516200,57900,57900,57900,57900,8
|
|
20240213,130200,652053000,57800,57800,57800,57800,6
|
|
20240213,130100,651706200,57800,57800,57800,57800,0
|
|
20240213,130000,651706200,57800,57800,57800,57800,6
|
|
20240213,125900,651359400,57800,57800,57800,57800,0
|
|
20240213,125800,651359400,57800,57800,57800,57800,4
|
|
20240213,125700,651128200,57800,57800,57800,57800,1
|
|
20240213,125600,651070400,57900,57900,57900,57900,18
|
|
20240213,125500,650028200,57900,57900,57900,57900,39
|
|
20240213,125400,647770100,57900,57900,57900,57900,0
|
|
20240213,125300,647770100,57900,57900,57900,57900,4
|
|
20240213,125200,647538500,57900,57900,57900,57900,0
|
|
20240213,125100,647538500,57900,57900,57900,57900,64
|
|
20240213,125000,643832900,57900,57900,57900,57800,19
|
|
20240213,124900,642733100,57900,57800,57900,57800,166
|
|
20240213,124800,633137700,57800,57900,57900,57800,11
|
|
20240213,124700,632501800,57900,57900,57900,57900,0
|
|
20240213,124600,632501800,57900,57900,57900,57900,107
|
|
20240213,124500,626306500,57900,58000,58000,57900,17
|
|
20240213,124400,625322100,58000,58100,58100,58000,73
|
|
20240213,124300,621087000,58200,58200,58200,58200,0
|
|
20240213,124200,621087000,58200,58100,58200,58000,59
|
|
20240213,124100,617659200,58100,58100,58100,58100,354
|
|
20240213,124000,597091800,58100,58100,58100,58100,504
|
|
20240213,123900,567809400,58200,58200,58200,58200,50
|
|
20240213,123800,564899400,58300,58500,58500,58300,38
|
|
20240213,123700,562681900,58400,58300,58400,58300,161
|
|
20240213,123600,553285800,58200,58100,58200,58000,171
|
|
20240213,123500,543359600,58200,58000,58200,58000,126
|
|
20240213,123400,536037300,58000,57900,58000,57900,328
|
|
20240213,123300,517016600,57900,57700,57900,57700,184
|
|
20240213,123200,506377400,57500,57500,57500,57500,1
|
|
20240213,123100,506319900,57500,57500,57500,57500,0
|
|
20240213,123000,506319900,57500,57600,57700,57500,163
|
|
20240213,122900,496919700,57600,57500,57600,57500,688
|
|
20240213,122800,457344100,57500,57500,57500,57500,0
|
|
20240213,122700,457344100,57500,57400,57500,57400,118
|
|
20240213,122600,450569100,57400,57400,57400,57400,0
|
|
20240213,122500,450569100,57400,57400,57400,57400,0
|
|
20240213,122400,450569100,57400,57400,57400,57400,0
|
|
20240213,122300,450569100,57400,57400,57400,57400,0
|
|
20240213,122200,450569100,57400,57400,57400,57400,23
|
|
20240213,122100,449248900,57300,57300,57300,57300,0
|
|
20240213,122000,449248900,57300,57400,57400,57300,49
|
|
20240213,121900,446437300,57400,57300,57400,57300,56
|
|
20240213,121800,443223900,57300,57300,57300,57300,3
|
|
20240213,121700,443052000,57400,57400,57400,57400,74
|
|
20240213,121600,438804400,57400,57300,57400,57300,11
|
|
20240213,121500,438173100,57300,57300,57300,57300,10
|
|
20240213,121400,437600100,57300,57300,57300,57300,116
|
|
20240213,121300,430953300,57300,57300,57300,57300,0
|
|
20240213,121200,430953300,57300,57300,57300,57300,24
|
|
20240213,121100,429578100,57300,57300,57300,57300,5
|
|
20240213,121000,429291600,57200,57200,57200,57200,26
|
|
20240213,120900,427804400,57200,57200,57200,57200,0
|
|
20240213,120800,427804400,57200,57200,57200,57200,0
|
|
20240213,120700,427804400,57200,57200,57200,57200,0
|
|
20240213,120600,427804400,57200,57200,57200,57200,1
|
|
20240213,120500,427747200,57200,57200,57200,57200,0
|
|
20240213,120400,427747200,57200,57200,57200,57200,32
|
|
20240213,120300,425916800,57200,57200,57200,57200,0
|
|
20240213,120200,425916800,57200,57200,57200,57200,6
|
|
20240213,120100,425573600,57200,57200,57200,57200,0
|
|
20240213,120000,425573600,57200,57200,57200,57200,23
|
|
20240213,115900,424258000,57200,57200,57200,57200,6
|
|
20240213,115800,423914800,57200,57200,57200,57200,46
|
|
20240213,115700,421283600,57200,57200,57200,57200,19
|
|
20240213,115600,420196800,57200,57200,57200,57200,0
|
|
20240213,115500,420196800,57200,57200,57200,57200,2
|
|
20240213,115400,420082400,57200,57200,57200,57200,0
|
|
20240213,115300,420082400,57200,57200,57200,57200,0
|
|
20240213,115200,420082400,57200,57200,57200,57200,0
|
|
20240213,115100,420082400,57200,57200,57200,57200,2
|
|
20240213,115000,419968000,57200,57200,57200,57200,6
|
|
20240213,114900,419624800,57200,57200,57200,57200,172
|
|
20240213,114800,409786400,57200,57200,57200,57200,82
|
|
20240213,114700,405096000,57200,57200,57200,57200,52
|
|
20240213,114600,402121600,57200,57200,57200,57200,1
|
|
20240213,114500,402064400,57200,57200,57200,57200,16
|
|
20240213,114400,401149200,57100,57100,57100,57100,2
|
|
20240213,114300,401035000,57100,57100,57100,57100,0
|
|
20240213,114200,401035000,57100,57200,57200,57100,63
|
|
20240213,114100,397437400,57100,57100,57100,57100,1
|
|
20240213,114000,397380300,57100,57100,57100,57100,0
|
|
20240213,113900,397380300,57100,57100,57100,57100,0
|
|
20240213,113800,397380300,57100,57100,57100,57100,0
|
|
20240213,113700,397380300,57100,57100,57100,57100,0
|
|
20240213,113600,397380300,57100,57100,57100,57100,20
|
|
20240213,113500,396238300,57100,57100,57100,57100,4
|
|
20240213,113400,396009900,57100,57100,57100,57100,0
|
|
20240213,113300,396009900,57100,57100,57100,57100,0
|
|
20240213,113200,396009900,57100,57100,57100,57100,0
|
|
20240213,113100,396009900,57100,57100,57100,57100,0
|
|
20240213,113000,396009900,57100,57100,57100,57100,12
|
|
20240213,112900,395324700,57200,57200,57200,57200,30
|
|
20240213,112800,393608700,57200,57200,57200,57200,13
|
|
20240213,112700,392865100,57200,57200,57200,57200,0
|
|
20240213,112600,392865100,57200,57200,57200,57200,0
|
|
20240213,112500,392865100,57200,57200,57200,57200,0
|
|
20240213,112400,392865100,57200,57200,57200,57200,5
|
|
20240213,112300,392579100,57100,57100,57100,57100,0
|
|
20240213,112200,392579100,57100,57100,57100,57100,3
|
|
20240213,112100,392407800,57100,57100,57100,57100,0
|
|
20240213,112000,392407800,57100,57100,57100,57100,300
|
|
20240213,111900,375277800,57100,57100,57100,57100,27
|
|
20240213,111800,373736100,57100,57200,57200,57100,36
|
|
20240213,111700,371680400,57200,57200,57200,57200,69
|
|
20240213,111600,367733600,57200,57200,57200,57200,10
|
|
20240213,111500,367161600,57200,57200,57200,57200,10
|
|
20240213,111400,366589600,57200,57200,57200,57200,0
|
|
20240213,111300,366589600,57200,57200,57200,57200,28
|
|
20240213,111200,364988000,57100,57100,57100,57100,0
|
|
20240213,111100,364988000,57100,57100,57100,57100,11
|
|
20240213,111000,364359900,57100,57100,57100,57100,0
|
|
20240213,110900,364359900,57100,57100,57100,57100,81
|
|
20240213,110800,359734800,57100,57100,57100,57100,43
|
|
20240213,110700,357279500,57100,57000,57100,57000,830
|
|
20240213,110600,309960500,56900,56900,56900,56900,100
|
|
20240213,110500,304270500,56900,56900,56900,56900,0
|
|
20240213,110400,304270500,56900,56900,56900,56900,32
|
|
20240213,110300,302449700,56900,56900,56900,56900,1
|
|
20240213,110200,302392800,56900,56900,56900,56900,0
|
|
20240213,110100,302392800,56900,56900,56900,56900,6
|
|
20240213,110000,302051400,56900,56900,56900,56900,1
|
|
20240213,105900,301994500,56700,56700,56700,56700,0
|
|
20240213,105800,301994500,56700,56700,56700,56700,0
|
|
20240213,105700,301994500,56700,56800,56800,56700,67
|
|
20240213,105600,298190100,56700,56700,56700,56700,10
|
|
20240213,105500,297623100,56700,56700,56700,56700,0
|
|
20240213,105400,297623100,56700,56700,56700,56700,200
|
|
20240213,105300,286283100,56700,56700,56700,56700,1
|
|
20240213,105200,286226400,56900,56900,56900,56900,12
|
|
20240213,105100,285543600,56700,56700,56700,56700,0
|
|
20240213,105000,285543600,56700,56700,56700,56700,0
|
|
20240213,104900,285543600,56700,56700,56700,56700,1
|
|
20240213,104800,285486900,56700,56700,56700,56700,1
|
|
20240213,104700,285430200,56900,56900,56900,56900,0
|
|
20240213,104600,285430200,56900,56900,56900,56900,3
|
|
20240213,104500,285259500,56900,56900,56900,56900,1
|
|
20240213,104400,285202600,56600,56600,56600,56600,0
|
|
20240213,104300,285202600,56600,56600,56600,56600,0
|
|
20240213,104200,285202600,56600,56600,56600,56600,0
|
|
20240213,104100,285202600,56600,56600,56600,56600,0
|
|
20240213,104000,285202600,56600,56600,56600,56600,2
|
|
20240213,103900,285089400,56700,56700,56700,56700,1
|
|
20240213,103800,285032700,56700,56700,56700,56700,0
|
|
20240213,103700,285032700,56700,56700,56700,56700,8
|
|
20240213,103600,284579100,56700,56700,56700,56700,330
|
|
20240213,103500,265868100,56800,56800,56800,56800,6
|
|
20240213,103400,265527300,56800,56800,56800,56800,2
|
|
20240213,103300,265413700,56400,56400,56400,56400,0
|
|
20240213,103200,265413700,56400,56400,56400,56400,0
|
|
20240213,103100,265413700,56400,56400,56400,56400,0
|
|
20240213,103000,265413700,56400,56400,56400,56400,0
|
|
20240213,102900,265413700,56400,56600,56600,56400,11
|
|
20240213,102800,264792400,56600,56600,56600,56600,9
|
|
20240213,102700,264283000,56800,56800,56800,56800,17
|
|
20240213,102600,263317400,56800,56800,56800,56800,0
|
|
20240213,102500,263317400,56800,56800,56800,56800,0
|
|
20240213,102400,263317400,56800,56800,56800,56800,0
|
|
20240213,102300,263317400,56800,56600,56800,56600,19
|
|
20240213,102200,262238700,56500,56500,56500,56500,15
|
|
20240213,102100,261391200,56400,56400,56400,56400,0
|
|
20240213,102000,261391200,56400,56400,56400,56400,13
|
|
20240213,101900,260658000,56300,56500,56500,56300,131
|
|
20240213,101800,253271100,56200,56200,56200,56200,0
|
|
20240213,101700,253271100,56200,56200,56200,56200,0
|
|
20240213,101600,253271100,56200,56200,56200,56200,0
|
|
20240213,101500,253271100,56200,56500,56500,56200,429
|
|
20240213,101400,229087500,56500,56500,56500,56500,0
|
|
20240213,101300,229087500,56500,56600,56600,56500,120
|
|
20240213,101200,222297500,56600,56700,56700,56600,141
|
|
20240213,101100,214307100,56800,56800,56800,56800,1
|
|
20240213,101000,214250300,56800,56800,56800,56800,90
|
|
20240213,100900,209138300,56900,56800,56900,56800,128
|
|
20240213,100800,201858100,56700,56700,56700,56700,1
|
|
20240213,100700,201801400,56700,56700,56700,56700,71
|
|
20240213,100600,197775700,56500,56500,56500,56500,0
|
|
20240213,100500,197775700,56500,56600,56600,56500,61
|
|
20240213,100400,194328500,56600,56600,56600,56600,0
|
|
20240213,100300,194328500,56600,56700,56700,56600,109
|
|
20240213,100200,188151200,56700,56700,56700,56700,0
|
|
20240213,100100,188151200,56700,56700,56700,56700,9
|
|
20240213,100000,187640900,56700,56700,56700,56600,53
|
|
20240213,095900,184635900,56700,56700,56700,56600,42
|
|
20240213,095800,182255700,56700,56800,56800,56700,9
|
|
20240213,095700,181745300,56800,56800,56800,56800,1
|
|
20240213,095600,181688500,56800,56800,56800,56800,12
|
|
20240213,095500,181006900,56600,56600,56600,56600,0
|
|
20240213,095400,181006900,56600,56600,56600,56600,36
|
|
20240213,095300,178969300,56500,56500,56500,56500,0
|
|
20240213,095200,178969300,56500,56500,56500,56500,0
|
|
20240213,095100,178969300,56500,56800,56800,56400,1033
|
|
20240213,095000,120536600,56900,56900,56900,56900,2
|
|
20240213,094900,120422800,56900,56900,56900,56900,2
|
|
20240213,094800,120309000,56900,56900,56900,56900,37
|
|
20240213,094700,118203700,56900,56900,56900,56900,1
|
|
20240213,094600,118146800,57000,57000,57000,57000,16
|
|
20240213,094500,117234800,57000,57000,57000,57000,2
|
|
20240213,094400,117120800,57000,56900,57000,56900,25
|
|
20240213,094300,115697700,57000,57000,57000,57000,0
|
|
20240213,094200,115697700,57000,56700,57000,56700,15
|
|
20240213,094100,114844500,57000,57000,57000,57000,0
|
|
20240213,094000,114844500,57000,56900,57000,56900,2
|
|
20240213,093900,114730600,57000,57000,57000,57000,0
|
|
20240213,093800,114730600,57000,57000,57000,56800,30
|
|
20240213,093700,113026000,56900,56900,56900,56900,11
|
|
20240213,093600,112400100,56800,56800,56800,56800,15
|
|
20240213,093500,111548100,56800,56800,56800,56800,51
|
|
20240213,093400,108651300,56800,56800,56800,56800,64
|
|
20240213,093300,105016100,56800,56800,56800,56800,63
|
|
20240213,093200,101437700,56800,56800,56800,56800,162
|
|
20240213,093100,92236100,56800,56900,57000,56800,3
|
|
20240213,093000,92065400,56800,56800,56800,56800,0
|
|
20240213,092900,92065400,56800,56800,56800,56800,0
|
|
20240213,092800,92065400,56800,57000,57000,56800,191
|
|
20240213,092700,81182400,57000,57000,57000,57000,1
|
|
20240213,092600,81125400,57000,57000,57000,57000,17
|
|
20240213,092500,80156400,57000,57000,57000,57000,15
|
|
20240213,092400,79301400,57000,57000,57000,56900,23
|
|
20240213,092300,77991300,57000,57000,57000,57000,62
|
|
20240213,092200,74457300,57000,57000,57000,57000,1
|
|
20240213,092100,74400300,57000,57000,57000,57000,15
|
|
20240213,092000,73545300,57000,56900,57000,56900,23
|
|
20240213,091900,72235800,57100,57000,57100,57000,171
|
|
20240213,091800,62486700,56900,56900,56900,56900,40
|
|
20240213,091700,60210700,56900,56900,56900,56900,7
|
|
20240213,091600,59812400,57000,56800,57000,56800,9
|
|
20240213,091500,59300000,56800,56700,56800,56700,102
|
|
20240213,091400,53516400,56700,57000,57000,56700,64
|
|
20240213,091300,49869300,57000,57100,57100,57000,73
|
|
20240213,091200,45701200,57100,57200,57200,57100,96
|
|
20240213,091100,40212700,57200,57100,57200,57100,25
|
|
20240213,091000,38783400,57200,57100,57200,57100,64
|
|
20240213,090900,35127900,57000,57000,57000,57000,128
|
|
20240213,090800,27831900,56700,56700,56700,56700,1
|
|
20240213,090700,27775200,56700,56700,56700,56700,3
|
|
20240213,090600,27605100,56600,56600,56600,56600,201
|
|
20240213,090500,16228500,56900,56900,56900,56900,24
|
|
20240213,090400,14862900,56700,56500,56700,56500,6
|
|
20240213,090300,14523100,56500,56600,56600,56500,92
|
|
20240213,090200,9321400,56800,56900,56900,56800,95
|
|
20240213,090100,3924000,56800,56800,56800,56800,0
|
|
20240213,090000,3924000,56800,56900,56900,56800,69
|