586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184300,1241206700,55600,55600,55600,55600,520
|
|
20240213,184200,1241206700,55600,55600,55600,55600,0
|
|
20240213,184100,1241206700,55600,55600,55600,55600,0
|
|
20240213,184000,1241206700,55600,55600,55600,55600,0
|
|
20240213,183900,1241206700,55600,55600,55600,55600,0
|
|
20240213,183800,1241206700,55600,55600,55600,55600,0
|
|
20240213,183700,1241206700,55600,55600,55600,55600,0
|
|
20240213,183600,1241206700,55600,55600,55600,55600,0
|
|
20240213,183500,1241206700,55600,55600,55600,55600,0
|
|
20240213,183400,1241206700,55600,55600,55600,55600,0
|
|
20240213,183300,1241206700,55600,55600,55600,55600,0
|
|
20240213,183200,1241206700,55600,55600,55600,55600,0
|
|
20240213,183100,1241206700,55600,55600,55600,55600,0
|
|
20240213,183000,1241206700,55600,55600,55600,55600,0
|
|
20240213,182900,1241206700,55600,55600,55600,55600,0
|
|
20240213,182800,1241206700,55600,55600,55600,55600,0
|
|
20240213,182700,1241206700,55600,55600,55600,55600,0
|
|
20240213,182600,1241206700,55600,55600,55600,55600,0
|
|
20240213,182500,1241206700,55600,55600,55600,55600,0
|
|
20240213,182400,1241206700,55600,55600,55600,55600,0
|
|
20240213,182300,1241206700,55600,55600,55600,55600,0
|
|
20240213,182200,1241206700,55600,55600,55600,55600,0
|
|
20240213,182100,1241206700,55600,55600,55600,55600,0
|
|
20240213,182000,1241206700,55600,55600,55600,55600,0
|
|
20240213,181900,1241206700,55600,55600,55600,55600,0
|
|
20240213,181800,1241206700,55600,55600,55600,55600,0
|
|
20240213,181700,1241206700,55600,55600,55600,55600,0
|
|
20240213,181600,1241206700,55600,55600,55600,55600,0
|
|
20240213,181500,1241206700,55600,55600,55600,55600,0
|
|
20240213,181400,1241206700,55600,55600,55600,55600,0
|
|
20240213,181300,1241206700,55600,55600,55600,55600,520
|
|
20240213,181200,1241206700,55600,55600,55600,55600,0
|
|
20240213,181100,1241206700,55600,55600,55600,55600,0
|
|
20240213,181000,1241206700,55600,55600,55600,55600,0
|
|
20240213,180900,1241206700,55600,55600,55600,55600,0
|
|
20240213,180800,1241206700,55600,55600,55600,55600,0
|
|
20240213,180700,1241206700,55600,55600,55600,55600,0
|
|
20240213,180600,1241206700,55600,55600,55600,55600,0
|
|
20240213,180500,1241206700,55600,55600,55600,55600,0
|
|
20240213,180400,1241206700,55600,55600,55600,55600,0
|
|
20240213,180300,1241206700,55600,55600,55600,55600,0
|
|
20240213,180200,1241206700,55600,55600,55600,55600,0
|
|
20240213,180100,1241206700,55600,55600,55600,55600,0
|
|
20240213,180000,1241206700,55600,55600,55600,55600,0
|
|
20240213,175900,1241206700,55600,55600,55600,55600,0
|
|
20240213,175800,1241206700,55600,55600,55600,55600,0
|
|
20240213,175700,1241206700,55600,55600,55600,55600,0
|
|
20240213,175600,1241206700,55600,55600,55600,55600,0
|
|
20240213,175500,1241206700,55600,55600,55600,55600,0
|
|
20240213,175400,1241206700,55600,55600,55600,55600,0
|
|
20240213,175300,1241206700,55600,55600,55600,55600,0
|
|
20240213,175200,1241206700,55600,55600,55600,55600,0
|
|
20240213,175100,1241206700,55600,55600,55600,55600,0
|
|
20240213,175000,1241206700,55600,55600,55600,55600,0
|
|
20240213,174900,1241206700,55600,55600,55600,55600,0
|
|
20240213,174800,1241206700,55600,55600,55600,55600,0
|
|
20240213,174700,1241206700,55600,55600,55600,55600,0
|
|
20240213,174600,1241206700,55600,55600,55600,55600,0
|
|
20240213,174500,1241206700,55600,55600,55600,55600,0
|
|
20240213,174400,1241206700,55600,55600,55600,55600,0
|
|
20240213,174300,1241206700,55600,55600,55600,55600,520
|
|
20240213,174200,1241206700,55600,55600,55600,55600,0
|
|
20240213,174100,1241206700,55600,55600,55600,55600,0
|
|
20240213,174000,1241206700,55600,55600,55600,55600,0
|
|
20240213,173900,1241206700,55600,55600,55600,55600,0
|
|
20240213,173800,1241206700,55600,55600,55600,55600,0
|
|
20240213,173700,1241206700,55600,55600,55600,55600,0
|
|
20240213,173600,1241206700,55600,55600,55600,55600,0
|
|
20240213,173500,1241206700,55600,55600,55600,55600,0
|
|
20240213,173400,1241206700,55600,55600,55600,55600,0
|
|
20240213,173300,1241206700,55600,55600,55600,55600,0
|
|
20240213,173200,1241206700,55600,55600,55600,55600,0
|
|
20240213,173100,1241206700,55600,55600,55600,55600,0
|
|
20240213,173000,1241206700,55600,55600,55600,55600,0
|
|
20240213,172900,1241206700,55600,55600,55600,55600,0
|
|
20240213,172800,1241206700,55600,55600,55600,55600,0
|
|
20240213,172700,1241206700,55600,55600,55600,55600,0
|
|
20240213,172600,1241206700,55600,55600,55600,55600,0
|
|
20240213,172500,1241206700,55600,55600,55600,55600,0
|
|
20240213,172400,1241206700,55600,55600,55600,55600,0
|
|
20240213,172300,1241206700,55600,55600,55600,55600,0
|
|
20240213,172200,1241206700,55600,55600,55600,55600,0
|
|
20240213,172100,1241206700,55600,55600,55600,55600,0
|
|
20240213,172000,1241206700,55600,55600,55600,55600,0
|
|
20240213,171900,1241206700,55600,55600,55600,55600,0
|
|
20240213,171800,1241206700,55600,55600,55600,55600,0
|
|
20240213,171700,1241206700,55600,55600,55600,55600,0
|
|
20240213,171600,1241206700,55600,55600,55600,55600,0
|
|
20240213,171500,1241206700,55600,55600,55600,55600,0
|
|
20240213,171400,1241206700,55600,55600,55600,55600,0
|
|
20240213,171300,1241206700,55600,55600,55600,55600,520
|
|
20240213,171200,1241206700,55600,55600,55600,55600,0
|
|
20240213,171100,1241206700,55600,55600,55600,55600,0
|
|
20240213,171000,1241206700,55600,55600,55600,55600,0
|
|
20240213,170900,1241206700,55600,55600,55600,55600,0
|
|
20240213,170800,1241206700,55600,55600,55600,55600,0
|
|
20240213,170700,1241206700,55600,55600,55600,55600,0
|
|
20240213,170600,1241206700,55600,55600,55600,55600,0
|
|
20240213,170500,1241206700,55600,55600,55600,55600,0
|
|
20240213,170400,1241206700,55600,55600,55600,55600,0
|
|
20240213,170300,1241206700,55600,55600,55600,55600,0
|
|
20240213,170200,1241206700,55600,55600,55600,55600,0
|
|
20240213,170100,1241206700,55600,55600,55600,55600,0
|
|
20240213,170000,1241206700,55600,55600,55600,55600,0
|
|
20240213,165900,1241206700,55600,55600,55600,55600,0
|
|
20240213,165800,1241206700,55600,55600,55600,55600,0
|
|
20240213,165700,1241206700,55600,55600,55600,55600,0
|
|
20240213,165600,1241206700,55600,55600,55600,55600,0
|
|
20240213,165500,1241206700,55600,55600,55600,55600,0
|
|
20240213,165400,1241206700,55600,55600,55600,55600,0
|
|
20240213,165300,1241206700,55600,55600,55600,55600,0
|
|
20240213,165200,1241206700,55600,55600,55600,55600,0
|
|
20240213,165100,1241206700,55600,55600,55600,55600,0
|
|
20240213,165000,1241206700,55600,55600,55600,55600,0
|
|
20240213,164900,1241206700,55600,55600,55600,55600,0
|
|
20240213,164800,1241206700,55600,55600,55600,55600,0
|
|
20240213,164700,1241206700,55600,55600,55600,55600,0
|
|
20240213,164600,1241206700,55600,55600,55600,55600,0
|
|
20240213,164500,1241206700,55600,55600,55600,55600,0
|
|
20240213,164400,1241206700,55600,55600,55600,55600,0
|
|
20240213,164300,1241206700,55600,55600,55600,55600,520
|
|
20240213,164200,1241206700,55600,55600,55600,55600,0
|
|
20240213,164100,1241206700,55600,55600,55600,55600,0
|
|
20240213,164000,1241206700,55600,55600,55600,55600,0
|
|
20240213,163900,1241206700,55600,55600,55600,55600,0
|
|
20240213,163800,1241206700,55600,55600,55600,55600,0
|
|
20240213,163700,1241206700,55600,55600,55600,55600,0
|
|
20240213,163600,1241206700,55600,55600,55600,55600,0
|
|
20240213,163500,1241206700,55600,55600,55600,55600,0
|
|
20240213,163400,1241206700,55600,55600,55600,55600,0
|
|
20240213,163300,1241206700,55600,55600,55600,55600,0
|
|
20240213,163200,1241206700,55600,55600,55600,55600,0
|
|
20240213,163100,1241206700,55600,55600,55600,55600,0
|
|
20240213,163000,1241206700,55600,55600,55600,55600,0
|
|
20240213,162900,1241206700,55600,55600,55600,55600,0
|
|
20240213,162800,1241206700,55600,55600,55600,55600,0
|
|
20240213,162700,1241206700,55600,55600,55600,55600,0
|
|
20240213,162600,1241206700,55600,55600,55600,55600,0
|
|
20240213,162500,1241206700,55600,55600,55600,55600,0
|
|
20240213,162400,1241206700,55600,55600,55600,55600,0
|
|
20240213,162300,1241206700,55600,55600,55600,55600,0
|
|
20240213,162200,1241206700,55600,55600,55600,55600,0
|
|
20240213,162100,1241206700,55600,55600,55600,55600,0
|
|
20240213,162000,1241206700,55600,55600,55600,55600,0
|
|
20240213,161900,1241206700,55600,55600,55600,55600,0
|
|
20240213,161800,1241206700,55600,55600,55600,55600,0
|
|
20240213,161700,1241206700,55600,55600,55600,55600,0
|
|
20240213,161600,1241206700,55600,55600,55600,55600,0
|
|
20240213,161500,1241206700,55600,55600,55600,55600,0
|
|
20240213,161400,1241206700,55600,55600,55600,55600,0
|
|
20240213,161300,1241206700,55600,55600,55600,55600,520
|
|
20240213,161200,1241206700,55600,55600,55600,55600,0
|
|
20240213,161100,1241206700,55600,55600,55600,55600,0
|
|
20240213,161000,1241206700,55600,55600,55600,55600,0
|
|
20240213,160900,1241206700,55600,55600,55600,55600,0
|
|
20240213,160800,1241206700,55600,55600,55600,55600,0
|
|
20240213,160700,1241206700,55600,55600,55600,55600,0
|
|
20240213,160600,1241206700,55600,55600,55600,55600,0
|
|
20240213,160500,1241206700,55600,55600,55600,55600,0
|
|
20240213,160400,1241206700,55600,55600,55600,55600,0
|
|
20240213,160300,1241206700,55600,55600,55600,55600,0
|
|
20240213,160200,1241206700,55600,55600,55600,55600,0
|
|
20240213,160100,1241206700,55600,55600,55600,55600,0
|
|
20240213,160000,1241206700,55600,55600,55600,55600,0
|
|
20240213,155900,1241206700,55600,55600,55600,55600,0
|
|
20240213,155800,1241206700,55600,55600,55600,55600,0
|
|
20240213,155700,1241206700,55600,55600,55600,55600,0
|
|
20240213,155600,1241206700,55600,55600,55600,55600,0
|
|
20240213,155500,1241206700,55600,55600,55600,55600,0
|
|
20240213,155400,1241206700,55600,55600,55600,55600,0
|
|
20240213,155300,1241206700,55600,55600,55600,55600,0
|
|
20240213,155200,1241206700,55600,55600,55600,55600,0
|
|
20240213,155100,1241206700,55600,55600,55600,55600,0
|
|
20240213,155000,1241206700,55600,55600,55600,55600,0
|
|
20240213,154900,1241206700,55600,55600,55600,55600,0
|
|
20240213,154800,1241206700,55600,55600,55600,55600,0
|
|
20240213,154700,1241206700,55600,55600,55600,55600,0
|
|
20240213,154600,1241206700,55600,55600,55600,55600,0
|
|
20240213,154500,1241206700,55600,55600,55600,55600,0
|
|
20240213,154400,1241206700,55600,55600,55600,55600,0
|
|
20240213,154300,1241206700,55600,55600,55600,55600,520
|
|
20240213,154200,1241206700,55600,55600,55600,55600,0
|
|
20240213,154100,1241206700,55600,55600,55600,55600,0
|
|
20240213,154000,1241206700,55600,55600,55600,55600,0
|
|
20240213,153900,1241206700,55600,55600,55600,55600,0
|
|
20240213,153800,1241206700,55600,55600,55600,55600,0
|
|
20240213,153700,1241206700,55600,55600,55600,55600,0
|
|
20240213,153600,1241206700,55600,55600,55600,55600,0
|
|
20240213,153500,1241206700,55600,55600,55600,55600,0
|
|
20240213,153400,1241206700,55600,55600,55600,55600,0
|
|
20240213,153300,1241206700,55600,55600,55600,55600,0
|
|
20240213,153200,1241206700,55600,55600,55600,55600,0
|
|
20240213,153100,1241206700,55600,55600,55600,55600,0
|
|
20240213,153000,1241206700,55600,55600,55600,55600,520
|
|
20240213,152900,1212294700,55600,55600,55600,55600,0
|
|
20240213,152800,1212294700,55600,55600,55600,55600,0
|
|
20240213,152700,1212294700,55600,55600,55600,55600,0
|
|
20240213,152600,1212294700,55600,55600,55600,55600,0
|
|
20240213,152500,1212294700,55600,55600,55600,55600,0
|
|
20240213,152400,1212294700,55600,55600,55600,55600,0
|
|
20240213,152300,1212294700,55600,55600,55600,55600,0
|
|
20240213,152200,1212294700,55600,55600,55600,55600,0
|
|
20240213,152100,1212294700,55600,55600,55600,55600,0
|
|
20240213,152000,1212294700,55600,55600,55600,55600,0
|
|
20240213,151900,1212294700,55600,55600,55600,55300,442
|
|
20240213,151800,1187805600,55500,55500,55600,55500,7
|
|
20240213,151700,1187416900,55600,55600,55600,55400,53
|
|
20240213,151600,1184474000,55500,55500,55600,55500,35
|
|
20240213,151500,1182528200,55600,55500,55600,55500,14
|
|
20240213,151400,1181750600,55500,55500,55600,55500,5
|
|
20240213,151300,1181472800,55700,55600,55700,55500,33
|
|
20240213,151200,1179638000,55700,55700,55700,55700,10
|
|
20240213,151100,1179081000,55700,55500,55700,55500,30
|
|
20240213,151000,1177413700,55700,55600,55700,55600,13
|
|
20240213,150900,1176690700,55600,55600,55600,55400,43
|
|
20240213,150800,1174305000,55600,55600,55600,55500,6
|
|
20240213,150700,1173971600,55500,55500,55600,55500,111
|
|
20240213,150600,1167810900,55600,55600,55600,55500,6
|
|
20240213,150500,1167477600,55700,55600,55700,55400,95
|
|
20240213,150400,1162198600,55500,55500,55600,55400,33
|
|
20240213,150300,1160367500,55500,55500,55500,55500,38
|
|
20240213,150200,1158258500,55500,55500,55500,55500,31
|
|
20240213,150100,1156538000,55600,55500,55600,55400,60
|
|
20240213,150000,1153208900,55400,55500,55500,55400,305
|
|
20240213,145900,1136284100,55500,55500,55500,55500,17
|
|
20240213,145800,1135340600,55500,55500,55500,55500,4
|
|
20240213,145700,1135118600,55600,55600,55600,55600,91
|
|
20240213,145600,1130059000,55600,55600,55600,55600,8
|
|
20240213,145500,1129614200,55700,55600,55700,55600,20
|
|
20240213,145400,1128501200,55600,55600,55600,55600,0
|
|
20240213,145300,1128501200,55600,55600,55600,55600,11
|
|
20240213,145200,1127889600,55600,55600,55600,55600,1
|
|
20240213,145100,1127834000,55700,55700,55700,55700,5
|
|
20240213,145000,1127555500,55700,55700,55700,55700,5
|
|
20240213,144900,1127277000,55600,55700,55700,55600,25
|
|
20240213,144800,1125886100,55700,55700,55900,55700,953
|
|
20240213,144700,1072709600,55600,55500,55600,55500,153
|
|
20240213,144600,1064203200,55600,55600,55600,55500,106
|
|
20240213,144500,1058310400,55500,55500,55600,55500,5
|
|
20240213,144400,1058032800,55600,55500,55600,55500,4
|
|
20240213,144300,1057810700,55600,55500,55600,55500,88
|
|
20240213,144200,1052925000,55600,55600,55600,55500,5
|
|
20240213,144100,1052647300,55500,55500,55600,55500,15
|
|
20240213,144000,1051814500,55600,55500,55600,55500,17
|
|
20240213,143900,1050870600,55500,55600,55700,55500,23
|
|
20240213,143800,1049591500,55600,55600,55600,55600,59
|
|
20240213,143700,1046311100,55700,55600,55700,55600,4
|
|
20240213,143600,1046088500,55700,55600,55700,55600,13
|
|
20240213,143500,1045364500,55600,55500,55700,55500,76
|
|
20240213,143400,1041138800,55600,55600,55600,55500,15
|
|
20240213,143300,1040306000,55600,55500,55600,55500,32
|
|
20240213,143200,1038528500,55600,55500,55600,55500,13
|
|
20240213,143100,1037806600,55500,55500,55600,55500,12
|
|
20240213,143000,1037140200,55700,55600,55700,55500,16
|
|
20240213,142900,1036251200,55600,55600,55700,55600,96
|
|
20240213,142800,1030913300,55700,55700,55700,55600,13
|
|
20240213,142700,1030190100,55700,55600,55700,55600,13
|
|
20240213,142600,1029466700,55700,55700,55700,55700,24
|
|
20240213,142500,1028129900,55600,55600,55700,55600,102
|
|
20240213,142400,1022458400,55700,55600,55700,55600,2
|
|
20240213,142300,1022347100,55700,55600,55700,55600,9
|
|
20240213,142200,1021846500,55700,55700,55700,55600,11
|
|
20240213,142100,1021234700,55700,55700,55700,55600,11
|
|
20240213,142000,1020622800,55700,55700,55700,55600,13
|
|
20240213,141900,1019899600,55700,55600,55700,55600,30
|
|
20240213,141800,1018228800,55600,55700,55700,55600,152
|
|
20240213,141700,1009776800,55600,55600,55700,55600,16
|
|
20240213,141600,1008887100,55700,55700,55700,55700,2
|
|
20240213,141500,1008775700,55700,55600,55700,55600,14
|
|
20240213,141400,1007997000,55700,55700,55700,55600,10
|
|
20240213,141300,1007440600,55600,55600,55700,55600,18
|
|
20240213,141200,1006439600,55700,55700,55700,55700,1
|
|
20240213,141100,1006383900,55600,55700,55700,55600,13
|
|
20240213,141000,1005660000,55700,55700,55700,55700,0
|
|
20240213,140900,1005660000,55700,55600,55700,55600,2
|
|
20240213,140800,1005548700,55600,55700,55700,55600,6
|
|
20240213,140700,1005214900,55700,55700,55700,55700,23
|
|
20240213,140600,1003933800,55600,55700,55700,55600,102
|
|
20240213,140500,998262400,55700,55600,55700,55600,17
|
|
20240213,140400,997316900,55700,55800,55800,55700,21
|
|
20240213,140300,996146900,55800,55700,55800,55700,16
|
|
20240213,140200,995255100,55700,55600,55700,55600,93
|
|
20240213,140100,990078500,55700,55600,55700,55600,17
|
|
20240213,140000,989133000,55700,55700,55700,55700,7
|
|
20240213,135900,988743100,55700,55700,55700,55600,11
|
|
20240213,135800,988131200,55800,55800,55800,55700,20
|
|
20240213,135700,987016800,55800,55700,55800,55700,21
|
|
20240213,135600,985846900,55800,55700,55800,55700,178
|
|
20240213,135500,975929200,55800,55800,55800,55800,1
|
|
20240213,135400,975873400,55800,55800,55800,55800,24
|
|
20240213,135300,974534200,55800,55900,55900,55800,335
|
|
20240213,135200,955840300,55900,55900,55900,55900,1
|
|
20240213,135100,955784400,55900,55900,55900,55800,19
|
|
20240213,135000,954723300,55800,56000,56000,55800,10
|
|
20240213,134900,954164800,56000,55900,56000,55800,18
|
|
20240213,134800,953158100,55900,55900,56000,55900,75
|
|
20240213,134700,948965500,55900,55900,55900,55900,1
|
|
20240213,134600,948909600,56000,55900,56000,55900,14
|
|
20240213,134500,948126800,55900,55900,56000,55800,99
|
|
20240213,134400,942593200,55900,55900,55900,55900,48
|
|
20240213,134300,939910000,56000,56000,56000,56000,2
|
|
20240213,134200,939798000,55900,55900,55900,55900,1
|
|
20240213,134100,939742100,56000,56000,56000,56000,0
|
|
20240213,134000,939742100,56000,56000,56000,56000,0
|
|
20240213,133900,939742100,56000,56000,56000,56000,0
|
|
20240213,133800,939742100,56000,56000,56000,56000,5
|
|
20240213,133700,939462100,55900,55900,56000,55900,19
|
|
20240213,133600,938399800,56000,56000,56000,56000,1
|
|
20240213,133500,938343800,56000,56000,56000,56000,11
|
|
20240213,133400,937727800,56000,55900,56000,55900,353
|
|
20240213,133300,917988100,55900,55900,55900,55900,5
|
|
20240213,133200,917708600,55800,55800,55900,55800,51
|
|
20240213,133100,914858800,55900,55900,55900,55900,2
|
|
20240213,133000,914747000,55900,55800,55900,55800,29
|
|
20240213,132900,913127700,55900,55900,55900,55800,14
|
|
20240213,132800,912345900,55900,55900,55900,55900,49
|
|
20240213,132700,909606800,55900,55900,55900,55800,27
|
|
20240213,132600,908098500,55900,55900,55900,55900,15
|
|
20240213,132500,907260000,55900,55800,55900,55800,25
|
|
20240213,132400,905864500,55900,55800,55900,55800,10
|
|
20240213,132300,905306400,55900,55900,55900,55800,11
|
|
20240213,132200,904692400,55900,55800,55900,55800,12
|
|
20240213,132100,904022500,55900,55900,55900,55900,0
|
|
20240213,132000,904022500,55900,55800,55900,55800,9
|
|
20240213,131900,903519900,55900,55900,55900,55800,13
|
|
20240213,131800,902794000,55800,55900,55900,55800,12
|
|
20240213,131700,902124100,55900,55900,55900,55900,23
|
|
20240213,131600,900838400,55900,55900,55900,55800,13
|
|
20240213,131500,900112600,55900,55800,55900,55800,23
|
|
20240213,131400,898828500,55800,55800,55900,55800,30
|
|
20240213,131300,897154400,55900,55800,55900,55800,10
|
|
20240213,131200,896596200,55900,55900,55900,55900,2
|
|
20240213,131100,896484400,55800,55900,55900,55800,12
|
|
20240213,131000,895814500,55900,55800,55900,55800,43
|
|
20240213,130900,893412500,55900,55900,55900,55800,7
|
|
20240213,130800,893021700,55900,55800,55900,55800,10
|
|
20240213,130700,892463600,55900,55800,55900,55800,8
|
|
20240213,130600,892017000,55900,55800,55900,55800,26
|
|
20240213,130500,890565600,55900,56000,56000,55800,74
|
|
20240213,130400,886433300,55900,56000,56000,55900,39
|
|
20240213,130300,884252800,55900,55900,55900,55900,17
|
|
20240213,130200,883302500,56000,55900,56000,55900,9
|
|
20240213,130100,882799200,56000,56000,56000,56000,8
|
|
20240213,130000,882351200,56000,56000,56000,55900,56
|
|
20240213,125900,879220100,56000,55900,56000,55900,35
|
|
20240213,125800,877262100,55900,55900,56000,55900,68
|
|
20240213,125700,873460700,56000,56000,56000,56000,0
|
|
20240213,125600,873460700,56000,56000,56000,56000,0
|
|
20240213,125500,873460700,56000,56000,56000,56000,0
|
|
20240213,125400,873460700,56000,56000,56000,56000,2
|
|
20240213,125300,873348700,55900,56000,56000,55900,17
|
|
20240213,125200,872397200,56000,55900,56000,55900,69
|
|
20240213,125100,868539800,55900,55800,55900,55800,9
|
|
20240213,125000,868037500,55900,55900,55900,55900,0
|
|
20240213,124900,868037500,55900,55900,55900,55900,0
|
|
20240213,124800,868037500,55900,55900,55900,55900,0
|
|
20240213,124700,868037500,55900,55900,55900,55900,0
|
|
20240213,124600,868037500,55900,55900,55900,55900,0
|
|
20240213,124500,868037500,55900,55900,55900,55900,4
|
|
20240213,124400,867813900,55900,55900,55900,55900,2
|
|
20240213,124300,867702100,56000,55900,56000,55900,13
|
|
20240213,124200,866975100,55900,55900,55900,55900,44
|
|
20240213,124100,864515500,56000,56000,56000,56000,8
|
|
20240213,124000,864067500,56000,55900,56000,55900,63
|
|
20240213,123900,860540600,56000,56000,56000,55900,335
|
|
20240213,123800,841790900,56000,56000,56000,56000,5
|
|
20240213,123700,841510900,56000,56000,56000,55900,29
|
|
20240213,123600,839888600,55900,56000,56000,55900,109
|
|
20240213,123500,833789300,55900,55900,55900,55900,325
|
|
20240213,123400,815621800,55900,55800,55900,55800,10
|
|
20240213,123300,815063500,55800,55800,55800,55800,0
|
|
20240213,123200,815063500,55800,55800,55800,55800,1
|
|
20240213,123100,815007700,55900,55900,55900,55900,0
|
|
20240213,123000,815007700,55900,55900,55900,55900,3
|
|
20240213,122900,814840000,55900,55800,55900,55800,17
|
|
20240213,122800,813891300,55900,55900,55900,55900,0
|
|
20240213,122700,813891300,55900,55900,55900,55900,0
|
|
20240213,122600,813891300,55900,55800,55900,55800,11
|
|
20240213,122500,813277100,55900,55800,55900,55800,17
|
|
20240213,122400,812328400,55800,55800,55800,55800,42
|
|
20240213,122300,809984800,55800,55800,55800,55800,1
|
|
20240213,122200,809929000,55800,55800,55800,55800,6
|
|
20240213,122100,809594200,55800,55800,55800,55800,26
|
|
20240213,122000,808143400,55800,55800,55800,55800,14
|
|
20240213,121900,807362200,55800,55800,55800,55800,0
|
|
20240213,121800,807362200,55800,55800,55800,55800,0
|
|
20240213,121700,807362200,55800,55700,55800,55700,2
|
|
20240213,121600,807250700,55800,55800,55800,55800,3
|
|
20240213,121500,807083300,55800,55800,55800,55800,1
|
|
20240213,121400,807027500,55800,55800,55800,55800,153
|
|
20240213,121300,798490100,55800,55800,55800,55800,1
|
|
20240213,121200,798434300,55700,55700,55700,55700,2
|
|
20240213,121100,798322900,55800,55800,55800,55800,2
|
|
20240213,121000,798211300,55800,55800,55800,55800,43
|
|
20240213,120900,795811900,55800,55700,55800,55700,86
|
|
20240213,120800,791018200,55700,55700,55700,55700,0
|
|
20240213,120700,791018200,55700,55700,55700,55700,6
|
|
20240213,120600,790684000,55700,55500,55700,55500,92
|
|
20240213,120500,785566200,55500,55600,55600,55500,11
|
|
20240213,120400,784955300,55600,55600,55600,55600,1
|
|
20240213,120300,784899700,55500,55600,55600,55500,80
|
|
20240213,120200,780459600,55500,55500,55500,55500,8
|
|
20240213,120100,780015600,55500,55500,55500,55500,8
|
|
20240213,120000,779571600,55600,55600,55600,55600,79
|
|
20240213,115900,775179200,55600,55600,55600,55600,13
|
|
20240213,115800,774456400,55600,55600,55600,55600,5
|
|
20240213,115700,774178400,55600,55600,55600,55500,67
|
|
20240213,115600,770455500,55500,55500,55500,55500,6
|
|
20240213,115500,770122500,55600,55500,55600,55500,55
|
|
20240213,115400,767069800,55500,55600,55600,55500,54
|
|
20240213,115300,764068400,55600,55600,55600,55600,12
|
|
20240213,115200,763401200,55600,55600,55600,55600,20
|
|
20240213,115100,762289200,55600,55600,55600,55600,17
|
|
20240213,115000,761344000,55600,55700,55700,55600,6
|
|
20240213,114900,761010300,55600,55600,55600,55600,21
|
|
20240213,114800,759842700,55600,55600,55600,55600,10
|
|
20240213,114700,759286700,55600,55600,55600,55600,19
|
|
20240213,114600,758230300,55600,55600,55600,55600,15
|
|
20240213,114500,757396300,55600,55600,55600,55600,19
|
|
20240213,114400,756339900,55600,55600,55600,55600,11
|
|
20240213,114300,755728300,55600,55600,55600,55600,25
|
|
20240213,114200,754338300,55600,55600,55600,55600,12
|
|
20240213,114100,753671100,55600,55600,55600,55600,0
|
|
20240213,114000,753671100,55600,55600,55600,55500,181
|
|
20240213,113900,743608300,55600,55600,55600,55600,23
|
|
20240213,113800,742329500,55600,55600,55600,55600,8
|
|
20240213,113700,741884700,55600,55600,55600,55600,22
|
|
20240213,113600,740661500,55700,55600,55700,55600,2
|
|
20240213,113500,740550200,55600,55600,55600,55600,72
|
|
20240213,113400,736547000,55700,55600,55700,55600,10
|
|
20240213,113300,735990800,55700,55800,55800,55700,166
|
|
20240213,113200,726740000,55800,55800,55800,55800,251
|
|
20240213,113100,712734200,55800,55800,55800,55800,0
|
|
20240213,113000,712734200,55800,55800,55800,55800,20
|
|
20240213,112900,711618200,55800,55800,55800,55800,8
|
|
20240213,112800,711171800,55800,55800,55800,55800,8
|
|
20240213,112700,710725400,55800,55800,55800,55800,31
|
|
20240213,112600,708995600,55800,55800,55800,55800,8
|
|
20240213,112500,708549200,55800,55800,55800,55800,21
|
|
20240213,112400,707377400,55800,55800,55800,55800,10
|
|
20240213,112300,706819400,55800,55800,55800,55800,24
|
|
20240213,112200,705480200,55800,55800,55800,55800,0
|
|
20240213,112100,705480200,55800,55800,55800,55800,18
|
|
20240213,112000,704475800,55800,55800,55800,55800,12
|
|
20240213,111900,703806200,55800,55800,55800,55800,5
|
|
20240213,111800,703527200,55800,55900,55900,55800,60
|
|
20240213,111700,700179100,55800,55800,55800,55800,42
|
|
20240213,111600,697835500,55900,55800,55900,55800,7
|
|
20240213,111500,697444800,55800,55800,55800,55800,13
|
|
20240213,111400,696719400,55900,55900,55900,55900,0
|
|
20240213,111300,696719400,55900,55900,55900,55800,48
|
|
20240213,111200,694037000,55900,55900,55900,55900,0
|
|
20240213,111100,694037000,55900,55900,55900,55900,16
|
|
20240213,111000,693142600,55900,55900,55900,55900,21
|
|
20240213,110900,691968700,56000,56000,56000,56000,0
|
|
20240213,110800,691968700,56000,55900,56000,55900,15
|
|
20240213,110700,691130100,55900,56000,56000,55900,10
|
|
20240213,110600,690570200,55900,55900,55900,55900,0
|
|
20240213,110500,690570200,55900,56000,56000,55900,56
|
|
20240213,110400,687434900,56000,56000,56000,56000,6
|
|
20240213,110300,687098900,56000,56000,56000,56000,20
|
|
20240213,110200,685978900,56100,56100,56100,56100,2
|
|
20240213,110100,685866700,56100,56100,56100,56100,47
|
|
20240213,110000,683230000,56100,56100,56100,56100,0
|
|
20240213,105900,683230000,56100,56100,56100,56100,32
|
|
20240213,105800,681434800,56100,56100,56100,56100,25
|
|
20240213,105700,680032300,56200,56200,56200,56200,50
|
|
20240213,105600,677222300,56200,56300,56300,56200,51
|
|
20240213,105500,674355600,56200,56200,56200,56200,129
|
|
20240213,105400,667105800,56200,56200,56200,56200,36
|
|
20240213,105300,665082600,56200,56300,56300,56200,340
|
|
20240213,105200,645945200,56200,56100,56400,56100,771
|
|
20240213,105100,602521600,56100,56200,56200,56100,119
|
|
20240213,105000,595840600,56100,55800,56100,55800,1187
|
|
20240213,104900,529334600,55800,55800,55800,55800,20
|
|
20240213,104800,528218600,55800,55800,55800,55800,17
|
|
20240213,104700,527270000,55800,55800,55800,55800,0
|
|
20240213,104600,527270000,55800,55800,55800,55800,25
|
|
20240213,104500,525875000,55800,55800,55800,55800,1
|
|
20240213,104400,525819200,55800,55800,55800,55800,63
|
|
20240213,104300,522303800,55800,55800,55800,55800,1
|
|
20240213,104200,522248000,55800,55800,55800,55800,26
|
|
20240213,104100,520797200,55800,55800,55800,55800,14
|
|
20240213,104000,520016000,55800,55800,55800,55800,51
|
|
20240213,103900,517170200,55800,55800,55800,55700,93
|
|
20240213,103800,511982400,55800,55800,55800,55800,79
|
|
20240213,103700,507574200,55800,55700,55800,55700,31
|
|
20240213,103600,505844500,55700,55800,55800,55700,190
|
|
20240213,103500,495243400,55700,55700,55700,55700,18
|
|
20240213,103400,494240800,55700,55800,55800,55700,28
|
|
20240213,103300,492680900,55700,55700,55700,55700,10
|
|
20240213,103200,492123900,55700,55700,55700,55700,8
|
|
20240213,103100,491678300,55700,55700,55700,55700,18
|
|
20240213,103000,490675700,55700,55800,55800,55700,20
|
|
20240213,102900,489560700,55700,55800,55800,55700,112
|
|
20240213,102800,483312600,55800,55800,55800,55800,88
|
|
20240213,102700,478402200,55800,55800,55800,55800,12
|
|
20240213,102600,477732600,55800,55700,55800,55700,59
|
|
20240213,102500,474440600,55700,55700,55700,55700,17
|
|
20240213,102400,473493700,55700,55700,55700,55700,17
|
|
20240213,102300,472546800,55800,55800,55800,55800,0
|
|
20240213,102200,472546800,55800,55800,55800,55800,48
|
|
20240213,102100,469868400,55800,55800,55800,55700,976
|
|
20240213,102000,415411600,55900,55800,55900,55800,79
|
|
20240213,101900,411003300,55800,55800,55800,55800,15
|
|
20240213,101800,410166300,55800,55800,55800,55800,18
|
|
20240213,101700,409161900,55800,55800,55800,55800,10
|
|
20240213,101600,408603900,55900,55900,55900,55900,7
|
|
20240213,101500,408212600,55900,55800,55900,55800,4
|
|
20240213,101400,407989300,55800,55800,55800,55800,15
|
|
20240213,101300,407152300,55800,55900,55900,55800,3
|
|
20240213,101200,406984800,55800,55800,55800,55700,225
|
|
20240213,101100,394435400,55700,55600,55800,55600,515
|
|
20240213,101000,365723700,55600,55500,55600,55500,24
|
|
20240213,100900,364391600,55600,55500,55600,55500,47
|
|
20240213,100800,361778500,55500,55500,55500,55500,51
|
|
20240213,100700,358948000,55500,55600,55600,55500,74
|
|
20240213,100600,354839200,55600,55600,55600,55600,31
|
|
20240213,100500,353115600,55700,55700,55700,55700,44
|
|
20240213,100400,350664800,55800,55800,55800,55800,77
|
|
20240213,100300,346368200,55900,55600,55900,55600,147
|
|
20240213,100200,338174400,55600,55500,55600,55500,11
|
|
20240213,100100,337563800,55600,55500,55600,55500,33
|
|
20240213,100000,335729700,55500,55600,55600,55500,16
|
|
20240213,095900,334841600,55600,55600,55600,55600,0
|
|
20240213,095800,334841600,55600,55500,55600,55500,67
|
|
20240213,095700,331116800,55500,55500,55500,55500,115
|
|
20240213,095600,324734300,55500,55500,55500,55500,1
|
|
20240213,095500,324678800,55500,55600,55600,55500,65
|
|
20240213,095400,321066900,55600,55600,55600,55600,2
|
|
20240213,095300,320955700,55600,55600,55700,55600,17
|
|
20240213,095200,320009400,55600,55800,55800,55600,24
|
|
20240213,095100,318673600,55800,55700,55800,55700,79
|
|
20240213,095000,314271800,55800,55600,55800,55500,298
|
|
20240213,094900,297699800,55700,55600,55700,55600,114
|
|
20240213,094800,291351000,55700,55600,55700,55600,25
|
|
20240213,094700,289960500,55700,55600,55700,55600,11
|
|
20240213,094600,289348700,55700,55700,55700,55700,1
|
|
20240213,094500,289293000,55700,55700,55700,55600,17
|
|
20240213,094400,288347500,55700,55700,55700,55600,18
|
|
20240213,094300,287345800,55700,55800,55800,55600,14
|
|
20240213,094200,286565700,55600,55700,55800,55600,65
|
|
20240213,094100,282945900,55800,55700,55800,55700,9
|
|
20240213,094000,282443800,55700,55700,55800,55700,47
|
|
20240213,093900,279825600,55800,55800,55800,55700,8
|
|
20240213,093800,279379600,55800,55700,55800,55700,13
|
|
20240213,093700,278655200,55800,55700,55800,55700,14
|
|
20240213,093600,277875200,55800,55800,55800,55800,13
|
|
20240213,093500,277149800,55800,55800,55900,55800,22
|
|
20240213,093400,275920600,55800,55800,55900,55800,158
|
|
20240213,093300,267103400,55900,55800,55900,55800,33
|
|
20240213,093200,265259800,55900,55900,55900,55800,9
|
|
20240213,093100,264756800,55900,55900,56000,55900,50
|
|
20240213,093000,261960400,55900,55800,56000,55800,62
|
|
20240213,092900,258494600,55800,55900,55900,55800,8
|
|
20240213,092800,258047500,55900,55900,56000,55900,18
|
|
20240213,092700,257041000,55900,55800,55900,55700,155
|
|
20240213,092600,248403700,55800,55800,55900,55700,33
|
|
20240213,092500,246563400,55800,55800,55900,55800,135
|
|
20240213,092400,239029800,55800,55700,55800,55700,224
|
|
20240213,092300,226530700,55800,55800,55800,55700,71
|
|
20240213,092200,222570200,55700,55600,55700,55600,292
|
|
20240213,092100,206327800,55700,55800,55900,55700,1092
|
|
20240213,092000,145413500,55900,55900,55900,55800,45
|
|
20240213,091900,142899800,55900,55900,55900,55900,0
|
|
20240213,091800,142899800,55900,55900,56000,55900,25
|
|
20240213,091700,141502100,56000,56000,56000,56000,8
|
|
20240213,091600,141054100,56000,56000,56100,55900,115
|
|
20240213,091500,134612200,56000,55900,56100,55900,447
|
|
20240213,091400,109576200,55900,55900,56000,55900,391
|
|
20240213,091300,87702400,55800,55900,55900,55800,77
|
|
20240213,091200,83399100,55900,55800,55900,55800,319
|
|
20240213,091100,65594200,55800,55800,55800,55700,191
|
|
20240213,091000,54950500,55800,55700,55800,55700,72
|
|
20240213,090900,50936000,55800,55700,55800,55700,54
|
|
20240213,090800,47927800,55800,55700,55800,55700,4
|
|
20240213,090700,47704800,55800,55800,55800,55700,10
|
|
20240213,090600,47147600,55800,55800,55800,55600,60
|
|
20240213,090500,43807000,55600,55700,55800,55600,230
|
|
20240213,090400,30996800,55800,55700,55800,55700,21
|
|
20240213,090300,29826700,55700,55600,55800,55600,71
|
|
20240213,090200,25876400,55900,55800,56000,55800,41
|
|
20240213,090100,23586500,55800,55500,55900,55300,290
|
|
20240213,090000,7454900,55600,55800,55800,55400,134
|