573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183000,1400089100,74000,74000,74000,74000,154
|
|
20240219,182900,1400089100,74000,74000,74000,74000,0
|
|
20240219,182800,1400089100,74000,74000,74000,74000,0
|
|
20240219,182700,1400089100,74000,74000,74000,74000,0
|
|
20240219,182600,1400089100,74000,74000,74000,74000,0
|
|
20240219,182500,1400089100,74000,74000,74000,74000,0
|
|
20240219,182400,1400089100,74000,74000,74000,74000,0
|
|
20240219,182300,1400089100,74000,74000,74000,74000,0
|
|
20240219,182200,1400089100,74000,74000,74000,74000,0
|
|
20240219,182100,1400089100,74000,74000,74000,74000,0
|
|
20240219,182000,1400089100,74000,74000,74000,74000,0
|
|
20240219,181900,1400089100,74000,74000,74000,74000,0
|
|
20240219,181800,1400089100,74000,74000,74000,74000,0
|
|
20240219,181700,1400089100,74000,74000,74000,74000,0
|
|
20240219,181600,1400089100,74000,74000,74000,74000,0
|
|
20240219,181500,1400089100,74000,74000,74000,74000,0
|
|
20240219,181400,1400089100,74000,74000,74000,74000,0
|
|
20240219,181300,1400089100,74000,74000,74000,74000,0
|
|
20240219,181200,1400089100,74000,74000,74000,74000,0
|
|
20240219,181100,1400089100,74000,74000,74000,74000,0
|
|
20240219,181000,1400089100,74000,74000,74000,74000,0
|
|
20240219,180900,1400089100,74000,74000,74000,74000,0
|
|
20240219,180800,1400089100,74000,74000,74000,74000,0
|
|
20240219,180700,1400089100,74000,74000,74000,74000,0
|
|
20240219,180600,1400089100,74000,74000,74000,74000,0
|
|
20240219,180500,1400089100,74000,74000,74000,74000,0
|
|
20240219,180400,1400089100,74000,74000,74000,74000,0
|
|
20240219,180300,1400089100,74000,74000,74000,74000,0
|
|
20240219,180200,1400089100,74000,74000,74000,74000,0
|
|
20240219,180100,1400089100,74000,74000,74000,74000,0
|
|
20240219,180000,1400089100,74000,74000,74000,74000,154
|
|
20240219,175900,1400089100,74000,74000,74000,74000,0
|
|
20240219,175800,1400089100,74000,74000,74000,74000,0
|
|
20240219,175700,1400089100,74000,74000,74000,74000,0
|
|
20240219,175600,1400089100,74000,74000,74000,74000,0
|
|
20240219,175500,1400089100,74000,74000,74000,74000,0
|
|
20240219,175400,1400089100,74000,74000,74000,74000,0
|
|
20240219,175300,1400089100,74000,74000,74000,74000,0
|
|
20240219,175200,1400089100,74000,74000,74000,74000,0
|
|
20240219,175100,1400089100,74000,74000,74000,74000,0
|
|
20240219,175000,1400089100,74000,74000,74000,74000,0
|
|
20240219,174900,1400089100,74000,74000,74000,74000,0
|
|
20240219,174800,1400089100,74000,74000,74000,74000,0
|
|
20240219,174700,1400089100,74000,74000,74000,74000,0
|
|
20240219,174600,1400089100,74000,74000,74000,74000,0
|
|
20240219,174500,1400089100,74000,74000,74000,74000,0
|
|
20240219,174400,1400089100,74000,74000,74000,74000,0
|
|
20240219,174300,1400089100,74000,74000,74000,74000,0
|
|
20240219,174200,1400089100,74000,74000,74000,74000,0
|
|
20240219,174100,1400089100,74000,74000,74000,74000,0
|
|
20240219,174000,1400089100,74000,74000,74000,74000,0
|
|
20240219,173900,1400089100,74000,74000,74000,74000,0
|
|
20240219,173800,1400089100,74000,74000,74000,74000,0
|
|
20240219,173700,1400089100,74000,74000,74000,74000,0
|
|
20240219,173600,1400089100,74000,74000,74000,74000,0
|
|
20240219,173500,1400089100,74000,74000,74000,74000,0
|
|
20240219,173400,1400089100,74000,74000,74000,74000,0
|
|
20240219,173300,1400089100,74000,74000,74000,74000,0
|
|
20240219,173200,1400089100,74000,74000,74000,74000,0
|
|
20240219,173100,1400089100,74000,74000,74000,74000,0
|
|
20240219,173000,1400089100,74000,74000,74000,74000,154
|
|
20240219,172900,1400089100,74000,74000,74000,74000,0
|
|
20240219,172800,1400089100,74000,74000,74000,74000,0
|
|
20240219,172700,1400089100,74000,74000,74000,74000,0
|
|
20240219,172600,1400089100,74000,74000,74000,74000,0
|
|
20240219,172500,1400089100,74000,74000,74000,74000,0
|
|
20240219,172400,1400089100,74000,74000,74000,74000,0
|
|
20240219,172300,1400089100,74000,74000,74000,74000,0
|
|
20240219,172200,1400089100,74000,74000,74000,74000,0
|
|
20240219,172100,1400089100,74000,74000,74000,74000,0
|
|
20240219,172000,1400089100,74000,74000,74000,74000,0
|
|
20240219,171900,1400089100,74000,74000,74000,74000,0
|
|
20240219,171800,1400089100,74000,74000,74000,74000,0
|
|
20240219,171700,1400089100,74000,74000,74000,74000,0
|
|
20240219,171600,1400089100,74000,74000,74000,74000,0
|
|
20240219,171500,1400089100,74000,74000,74000,74000,0
|
|
20240219,171400,1400089100,74000,74000,74000,74000,0
|
|
20240219,171300,1400089100,74000,74000,74000,74000,0
|
|
20240219,171200,1400089100,74000,74000,74000,74000,0
|
|
20240219,171100,1400089100,74000,74000,74000,74000,0
|
|
20240219,171000,1400089100,74000,74000,74000,74000,0
|
|
20240219,170900,1400089100,74000,74000,74000,74000,0
|
|
20240219,170800,1400089100,74000,74000,74000,74000,0
|
|
20240219,170700,1400089100,74000,74000,74000,74000,0
|
|
20240219,170600,1400089100,74000,74000,74000,74000,0
|
|
20240219,170500,1400089100,74000,74000,74000,74000,0
|
|
20240219,170400,1400089100,74000,74000,74000,74000,0
|
|
20240219,170300,1400089100,74000,74000,74000,74000,0
|
|
20240219,170200,1400089100,74000,74000,74000,74000,0
|
|
20240219,170100,1400089100,74000,74000,74000,74000,0
|
|
20240219,170000,1400089100,74000,74000,74000,74000,154
|
|
20240219,165900,1400089100,74000,74000,74000,74000,0
|
|
20240219,165800,1400089100,74000,74000,74000,74000,0
|
|
20240219,165700,1400089100,74000,74000,74000,74000,0
|
|
20240219,165600,1400089100,74000,74000,74000,74000,0
|
|
20240219,165500,1400089100,74000,74000,74000,74000,0
|
|
20240219,165400,1400089100,74000,74000,74000,74000,0
|
|
20240219,165300,1400089100,74000,74000,74000,74000,0
|
|
20240219,165200,1400089100,74000,74000,74000,74000,0
|
|
20240219,165100,1400089100,74000,74000,74000,74000,0
|
|
20240219,165000,1400089100,74000,74000,74000,74000,0
|
|
20240219,164900,1400089100,74000,74000,74000,74000,0
|
|
20240219,164800,1400089100,74000,74000,74000,74000,0
|
|
20240219,164700,1400089100,74000,74000,74000,74000,0
|
|
20240219,164600,1400089100,74000,74000,74000,74000,0
|
|
20240219,164500,1400089100,74000,74000,74000,74000,0
|
|
20240219,164400,1400089100,74000,74000,74000,74000,0
|
|
20240219,164300,1400089100,74000,74000,74000,74000,0
|
|
20240219,164200,1400089100,74000,74000,74000,74000,0
|
|
20240219,164100,1400089100,74000,74000,74000,74000,0
|
|
20240219,164000,1400089100,74000,74000,74000,74000,0
|
|
20240219,163900,1400089100,74000,74000,74000,74000,0
|
|
20240219,163800,1400089100,74000,74000,74000,74000,0
|
|
20240219,163700,1400089100,74000,74000,74000,74000,0
|
|
20240219,163600,1400089100,74000,74000,74000,74000,0
|
|
20240219,163500,1400089100,74000,74000,74000,74000,0
|
|
20240219,163400,1400089100,74000,74000,74000,74000,0
|
|
20240219,163300,1400089100,74000,74000,74000,74000,0
|
|
20240219,163200,1400089100,74000,74000,74000,74000,0
|
|
20240219,163100,1400089100,74000,74000,74000,74000,0
|
|
20240219,163000,1400089100,74000,74000,74000,74000,154
|
|
20240219,162900,1400089100,74000,74000,74000,74000,0
|
|
20240219,162800,1400089100,74000,74000,74000,74000,0
|
|
20240219,162700,1400089100,74000,74000,74000,74000,0
|
|
20240219,162600,1400089100,74000,74000,74000,74000,0
|
|
20240219,162500,1400089100,74000,74000,74000,74000,0
|
|
20240219,162400,1400089100,74000,74000,74000,74000,0
|
|
20240219,162300,1400089100,74000,74000,74000,74000,0
|
|
20240219,162200,1400089100,74000,74000,74000,74000,0
|
|
20240219,162100,1400089100,74000,74000,74000,74000,0
|
|
20240219,162000,1400089100,74000,74000,74000,74000,0
|
|
20240219,161900,1400089100,74000,74000,74000,74000,0
|
|
20240219,161800,1400089100,74000,74000,74000,74000,0
|
|
20240219,161700,1400089100,74000,74000,74000,74000,0
|
|
20240219,161600,1400089100,74000,74000,74000,74000,0
|
|
20240219,161500,1400089100,74000,74000,74000,74000,0
|
|
20240219,161400,1400089100,74000,74000,74000,74000,0
|
|
20240219,161300,1400089100,74000,74000,74000,74000,0
|
|
20240219,161200,1400089100,74000,74000,74000,74000,0
|
|
20240219,161100,1400089100,74000,74000,74000,74000,0
|
|
20240219,161000,1400089100,74000,74000,74000,74000,0
|
|
20240219,160900,1400089100,74000,74000,74000,74000,0
|
|
20240219,160800,1400089100,74000,74000,74000,74000,0
|
|
20240219,160700,1400089100,74000,74000,74000,74000,0
|
|
20240219,160600,1400089100,74000,74000,74000,74000,0
|
|
20240219,160500,1400089100,74000,74000,74000,74000,0
|
|
20240219,160400,1400089100,74000,74000,74000,74000,0
|
|
20240219,160300,1400089100,74000,74000,74000,74000,0
|
|
20240219,160200,1400089100,74000,74000,74000,74000,0
|
|
20240219,160100,1400089100,74000,74000,74000,74000,0
|
|
20240219,160000,1400089100,74000,74000,74000,74000,154
|
|
20240219,155900,1400089100,74000,74000,74000,74000,0
|
|
20240219,155800,1400089100,74000,74000,74000,74000,0
|
|
20240219,155700,1400089100,74000,74000,74000,74000,0
|
|
20240219,155600,1400089100,74000,74000,74000,74000,0
|
|
20240219,155500,1400089100,74000,74000,74000,74000,0
|
|
20240219,155400,1400089100,74000,74000,74000,74000,0
|
|
20240219,155300,1400089100,74000,74000,74000,74000,0
|
|
20240219,155200,1400089100,74000,74000,74000,74000,0
|
|
20240219,155100,1400089100,74000,74000,74000,74000,0
|
|
20240219,155000,1400089100,74000,74000,74000,74000,0
|
|
20240219,154900,1400089100,74000,74000,74000,74000,0
|
|
20240219,154800,1400089100,74000,74000,74000,74000,0
|
|
20240219,154700,1400089100,74000,74000,74000,74000,0
|
|
20240219,154600,1400089100,74000,74000,74000,74000,0
|
|
20240219,154500,1400089100,74000,74000,74000,74000,0
|
|
20240219,154400,1400089100,74000,74000,74000,74000,0
|
|
20240219,154300,1400089100,74000,74000,74000,74000,0
|
|
20240219,154200,1400089100,74000,74000,74000,74000,0
|
|
20240219,154100,1400089100,74000,74000,74000,74000,0
|
|
20240219,154000,1400089100,74000,74000,74000,74000,0
|
|
20240219,153900,1400089100,74000,74000,74000,74000,0
|
|
20240219,153800,1400089100,74000,74000,74000,74000,0
|
|
20240219,153700,1400089100,74000,74000,74000,74000,0
|
|
20240219,153600,1400089100,74000,74000,74000,74000,0
|
|
20240219,153500,1400089100,74000,74000,74000,74000,0
|
|
20240219,153400,1400089100,74000,74000,74000,74000,0
|
|
20240219,153300,1400089100,74000,74000,74000,74000,0
|
|
20240219,153200,1400089100,74000,74000,74000,74000,0
|
|
20240219,153100,1400089100,74000,74000,74000,74000,0
|
|
20240219,153000,1400089100,74000,74000,74000,74000,308
|
|
20240219,152900,1388693100,73800,73800,73800,73800,0
|
|
20240219,152800,1388693100,73800,73800,73800,73800,0
|
|
20240219,152700,1388693100,73800,73800,73800,73800,0
|
|
20240219,152600,1388693100,73800,73800,73800,73800,0
|
|
20240219,152500,1388693100,73800,73800,73800,73800,0
|
|
20240219,152400,1388693100,73800,73800,73800,73800,0
|
|
20240219,152300,1388693100,73800,73800,73800,73800,0
|
|
20240219,152200,1388693100,73800,73800,73800,73800,0
|
|
20240219,152100,1388693100,73800,73800,73800,73800,0
|
|
20240219,152000,1388693100,73800,73800,73800,73800,0
|
|
20240219,151900,1388693100,73800,73800,73800,73800,20
|
|
20240219,151800,1387217100,73800,73800,73800,73800,15
|
|
20240219,151700,1386110100,73800,73800,73800,73800,9
|
|
20240219,151600,1385445900,73900,73900,73900,73800,12
|
|
20240219,151500,1384559900,73900,73800,73900,73800,11
|
|
20240219,151400,1383748000,73900,73800,73900,73800,10
|
|
20240219,151300,1383009800,73800,73800,73900,73800,16
|
|
20240219,151200,1381828800,73800,73800,73800,73800,13
|
|
20240219,151100,1380869400,73900,73800,73900,73800,15
|
|
20240219,151000,1379761700,73800,73900,73900,73800,10
|
|
20240219,150900,1379023200,73900,73900,74000,73900,86
|
|
20240219,150800,1372667100,74000,73800,74000,73800,10
|
|
20240219,150700,1371928800,73800,73900,73900,73800,8
|
|
20240219,150600,1371338000,73900,73900,73900,73900,12
|
|
20240219,150500,1370451200,73900,73900,73900,73900,10
|
|
20240219,150400,1369712200,73800,73900,73900,73800,94
|
|
20240219,150300,1362766100,73900,74000,74000,73900,12
|
|
20240219,150200,1361879100,73900,74000,74000,73900,26
|
|
20240219,150100,1359956100,74100,74100,74100,74100,101
|
|
20240219,150000,1352472000,74100,74300,74400,74100,75
|
|
20240219,145900,1346899200,74300,74300,74300,74300,99
|
|
20240219,145800,1339543500,74300,74300,74300,74300,111
|
|
20240219,145700,1331296200,74300,74300,74300,74200,163
|
|
20240219,145600,1319186300,74300,74300,74300,74200,95
|
|
20240219,145500,1312128200,74300,74300,74300,74300,107
|
|
20240219,145400,1304178100,74300,74300,74300,74200,69
|
|
20240219,145300,1299054200,74300,74300,74300,74300,40
|
|
20240219,145200,1296082200,74300,74300,74300,74200,64
|
|
20240219,145100,1291327300,74300,74300,74300,74300,38
|
|
20240219,145000,1288503900,74300,74300,74300,74300,58
|
|
20240219,144900,1284194500,74300,74300,74300,74300,83
|
|
20240219,144800,1278027600,74300,74400,74400,74300,13
|
|
20240219,144700,1277061500,74300,74300,74300,74200,90
|
|
20240219,144600,1270376200,74200,74300,74300,74200,92
|
|
20240219,144500,1263543200,74300,74200,74300,74200,53
|
|
20240219,144400,1259606600,74300,74400,74400,74300,199
|
|
20240219,144300,1244819600,74300,74300,74300,74300,0
|
|
20240219,144200,1244819600,74300,74300,74300,74300,28
|
|
20240219,144100,1242739200,74300,74300,74300,74300,70
|
|
20240219,144000,1237538200,74200,74300,74300,74200,165
|
|
20240219,143900,1225278800,74300,74300,74300,74300,0
|
|
20240219,143800,1225278800,74300,74300,74300,74200,82
|
|
20240219,143700,1219186300,74300,74300,74300,74200,157
|
|
20240219,143600,1207524000,74300,74300,74300,74300,200
|
|
20240219,143500,1192664000,74300,74300,74400,74300,264
|
|
20240219,143400,1173047400,74300,74300,74300,74300,105
|
|
20240219,143300,1165245900,74300,74400,74400,74300,186
|
|
20240219,143200,1151425600,74300,74300,74300,74300,58
|
|
20240219,143100,1147116200,74200,74300,74300,74200,122
|
|
20240219,143000,1138052600,74200,74200,74200,74200,158
|
|
20240219,142900,1126329000,74300,74400,74400,74300,127
|
|
20240219,142800,1116887900,74100,74500,74500,74100,500
|
|
20240219,142700,1079770900,74500,74100,74500,74100,1285
|
|
20240219,142600,984374700,74000,73900,74000,73900,251
|
|
20240219,142500,965802800,73900,73900,73900,73900,67
|
|
20240219,142400,960851500,73800,73800,73800,73800,9
|
|
20240219,142300,960187300,73900,73900,73900,73900,2
|
|
20240219,142200,960039500,73900,73900,73900,73900,1
|
|
20240219,142100,959965600,73900,73900,73900,73900,3
|
|
20240219,142000,959743900,73900,73900,73900,73900,5
|
|
20240219,141900,959374400,74000,73900,74000,73900,21
|
|
20240219,141800,957820700,73900,73900,73900,73900,0
|
|
20240219,141700,957820700,73900,74000,74000,73900,51
|
|
20240219,141600,954047100,74000,74000,74000,73900,55
|
|
20240219,141500,949977500,73900,73900,73900,73900,21
|
|
20240219,141400,948425600,73800,73800,73800,73800,0
|
|
20240219,141300,948425600,73800,73800,73800,73800,4
|
|
20240219,141200,948130400,73800,73800,73800,73800,24
|
|
20240219,141100,946359200,73800,73800,73800,73800,4
|
|
20240219,141000,946064000,73900,73800,73900,73800,44
|
|
20240219,140900,942812900,73800,73800,73800,73800,0
|
|
20240219,140800,942812900,73800,73800,73800,73800,3
|
|
20240219,140700,942591500,73800,73800,73800,73800,24
|
|
20240219,140600,940820300,73900,73800,73900,73800,11
|
|
20240219,140500,940007900,73800,73800,73800,73800,0
|
|
20240219,140400,940007900,73800,73800,73800,73800,6
|
|
20240219,140300,939565100,73800,73800,73800,73800,3
|
|
20240219,140200,939343700,73800,73800,73800,73800,5
|
|
20240219,140100,938974700,73800,73800,73800,73800,3
|
|
20240219,140000,938753300,73900,73900,73900,73900,1
|
|
20240219,135900,938679400,73800,73800,73800,73800,5
|
|
20240219,135800,938310400,73800,73800,73800,73800,3
|
|
20240219,135700,938089000,73800,73800,73800,73800,6
|
|
20240219,135600,937646200,73900,73800,73900,73800,5
|
|
20240219,135500,937277100,73900,74000,74000,73900,52
|
|
20240219,135400,933434200,73900,73900,73900,73900,4
|
|
20240219,135300,933138600,73900,73900,73900,73900,4
|
|
20240219,135200,932843000,73900,73900,73900,73900,5
|
|
20240219,135100,932473500,74000,74000,74000,74000,10
|
|
20240219,135000,931733500,73900,73900,73900,73900,3
|
|
20240219,134900,931511800,73900,73900,73900,73900,4
|
|
20240219,134800,931216200,73900,73900,74000,73900,19
|
|
20240219,134700,929811600,74000,74000,74000,74000,1
|
|
20240219,134600,929737600,74000,74000,74000,74000,0
|
|
20240219,134500,929737600,74000,74000,74000,74000,15
|
|
20240219,134400,928627600,74100,74100,74100,74100,342
|
|
20240219,134300,903285400,74000,73900,74000,73900,491
|
|
20240219,134200,866951800,73900,73900,73900,73900,0
|
|
20240219,134100,866951800,73900,73900,73900,73900,399
|
|
20240219,134000,837465700,73800,73800,73800,73800,26
|
|
20240219,133900,835546900,73700,73700,73700,73700,4
|
|
20240219,133800,835252100,73700,73700,73700,73700,5
|
|
20240219,133700,834883600,73700,73700,73700,73700,64
|
|
20240219,133600,830166800,73700,73700,73700,73700,6
|
|
20240219,133500,829724600,73700,73700,73700,73700,3
|
|
20240219,133400,829503500,73700,73700,73700,73700,5
|
|
20240219,133300,829135000,73700,73700,73700,73700,0
|
|
20240219,133200,829135000,73700,73700,73700,73700,3
|
|
20240219,133100,828913900,73800,73800,73800,73800,35
|
|
20240219,133000,826330900,73700,73700,73700,73700,4
|
|
20240219,132900,826036100,73700,73700,73700,73700,6
|
|
20240219,132800,825593900,73800,73800,73800,73800,0
|
|
20240219,132700,825593900,73800,73700,73800,73700,131
|
|
20240219,132600,815938600,73600,73600,73600,73600,5
|
|
20240219,132500,815570600,73600,73600,73600,73600,3
|
|
20240219,132400,815349800,73600,73600,73600,73600,0
|
|
20240219,132300,815349800,73600,73600,73600,73600,4
|
|
20240219,132200,815055400,73600,73600,73600,73600,4
|
|
20240219,132100,814761000,73600,73600,73600,73600,15
|
|
20240219,132000,813657000,73600,73600,73600,73600,44
|
|
20240219,131900,810418600,73600,73600,73600,73600,10
|
|
20240219,131800,809682600,73600,73600,73600,73600,5
|
|
20240219,131700,809314600,73600,73600,73600,73600,23
|
|
20240219,131600,807621800,73600,73600,73600,73600,6
|
|
20240219,131500,807180200,73700,73700,73700,73700,9
|
|
20240219,131400,806516900,73700,73700,73700,73700,10
|
|
20240219,131300,805779900,73700,73700,73700,73700,4
|
|
20240219,131200,805485100,73700,73700,73700,73700,4
|
|
20240219,131100,805190300,73700,73700,73700,73700,4
|
|
20240219,131000,804895500,73700,73800,73800,73700,5
|
|
20240219,130900,804526900,73900,73900,73900,73900,0
|
|
20240219,130800,804526900,73900,73900,73900,73900,0
|
|
20240219,130700,804526900,73900,73900,73900,73900,0
|
|
20240219,130600,804526900,73900,73900,73900,73900,10
|
|
20240219,130500,803787900,73900,73900,73900,73900,10
|
|
20240219,130400,803048900,73800,73700,73800,73700,49
|
|
20240219,130300,799435500,73700,73700,73700,73700,0
|
|
20240219,130200,799435500,73700,73700,73700,73700,0
|
|
20240219,130100,799435500,73700,73700,73700,73700,0
|
|
20240219,130000,799435500,73700,73700,73700,73700,383
|
|
20240219,125900,771208400,73700,73700,73700,73700,0
|
|
20240219,125800,771208400,73700,73700,73700,73700,0
|
|
20240219,125700,771208400,73700,73700,73700,73700,0
|
|
20240219,125600,771208400,73700,73700,73700,73700,0
|
|
20240219,125500,771208400,73700,73700,73700,73700,0
|
|
20240219,125400,771208400,73700,73700,73700,73700,0
|
|
20240219,125300,771208400,73700,73700,73700,73700,0
|
|
20240219,125200,771208400,73700,73700,73700,73700,10
|
|
20240219,125100,770471400,73600,73600,73600,73600,0
|
|
20240219,125000,770471400,73600,73600,73600,73600,41
|
|
20240219,124900,767453800,73600,73600,73600,73600,117
|
|
20240219,124800,758842600,73500,73500,73500,73500,0
|
|
20240219,124700,758842600,73500,73500,73500,73500,0
|
|
20240219,124600,758842600,73500,73500,73500,73500,166
|
|
20240219,124500,746641600,73500,73500,73500,73500,0
|
|
20240219,124400,746641600,73500,73500,73500,73500,0
|
|
20240219,124300,746641600,73500,73500,73500,73500,0
|
|
20240219,124200,746641600,73500,73500,73500,73500,134
|
|
20240219,124100,736792600,73500,73500,73500,73500,10
|
|
20240219,124000,736057600,73600,73600,73600,73600,53
|
|
20240219,123900,732156800,73700,73700,73700,73700,0
|
|
20240219,123800,732156800,73700,73700,73700,73700,0
|
|
20240219,123700,732156800,73700,73700,73700,73700,0
|
|
20240219,123600,732156800,73700,73700,73700,73700,0
|
|
20240219,123500,732156800,73700,73700,73700,73700,0
|
|
20240219,123400,732156800,73700,73700,73700,73700,5
|
|
20240219,123300,731788300,73700,73700,73700,73700,0
|
|
20240219,123200,731788300,73700,73700,73700,73700,0
|
|
20240219,123100,731788300,73700,73700,73700,73700,0
|
|
20240219,123000,731788300,73700,73600,73700,73600,3
|
|
20240219,122900,731567300,73700,73700,73700,73700,28
|
|
20240219,122800,729503700,73700,73700,73700,73700,0
|
|
20240219,122700,729503700,73700,73700,73700,73700,0
|
|
20240219,122600,729503700,73700,73700,73700,73700,10
|
|
20240219,122500,728766700,73700,73700,73700,73700,0
|
|
20240219,122400,728766700,73700,73700,73700,73700,0
|
|
20240219,122300,728766700,73700,73700,73700,73700,0
|
|
20240219,122200,728766700,73700,73700,73700,73700,0
|
|
20240219,122100,728766700,73700,73700,73700,73700,0
|
|
20240219,122000,728766700,73700,73700,73700,73700,0
|
|
20240219,121900,728766700,73700,73700,73700,73700,4
|
|
20240219,121800,728471900,73800,73800,73800,73800,51
|
|
20240219,121700,724708100,73800,73800,73800,73800,80
|
|
20240219,121600,718804100,73800,73800,73800,73800,0
|
|
20240219,121500,718804100,73800,73800,73800,73800,0
|
|
20240219,121400,718804100,73800,73800,73800,73800,73
|
|
20240219,121300,713416700,73800,73600,73800,73600,771
|
|
20240219,121200,656585500,73500,73500,73500,73500,0
|
|
20240219,121100,656585500,73500,73500,73500,73500,0
|
|
20240219,121000,656585500,73500,73500,73500,73500,0
|
|
20240219,120900,656585500,73500,73500,73500,73500,30
|
|
20240219,120800,654380500,73500,73500,73500,73500,0
|
|
20240219,120700,654380500,73500,73500,73500,73500,0
|
|
20240219,120600,654380500,73500,73500,73500,73500,10
|
|
20240219,120500,653645500,73500,73500,73500,73500,5
|
|
20240219,120400,653278000,73500,73500,73500,73500,0
|
|
20240219,120300,653278000,73500,73500,73500,73500,0
|
|
20240219,120200,653278000,73500,73500,73500,73500,0
|
|
20240219,120100,653278000,73500,73500,73500,73500,1
|
|
20240219,120000,653204500,73500,73500,73500,73500,0
|
|
20240219,115900,653204500,73500,73500,73500,73500,20
|
|
20240219,115800,651734500,73500,73500,73500,73500,0
|
|
20240219,115700,651734500,73500,73500,73500,73500,0
|
|
20240219,115600,651734500,73500,73500,73500,73500,10
|
|
20240219,115500,650999500,73500,73500,73500,73500,1
|
|
20240219,115400,650926000,73500,73500,73500,73500,2
|
|
20240219,115300,650779000,73500,73500,73500,73500,0
|
|
20240219,115200,650779000,73500,73500,73500,73500,50
|
|
20240219,115100,647104000,73500,73500,73500,73500,0
|
|
20240219,115000,647104000,73500,73500,73500,73500,5
|
|
20240219,114900,646736500,73600,73600,73600,73600,0
|
|
20240219,114800,646736500,73600,73600,73600,73600,0
|
|
20240219,114700,646736500,73600,73600,73600,73600,2
|
|
20240219,114600,646589300,73500,73500,73500,73500,0
|
|
20240219,114500,646589300,73500,73500,73500,73500,0
|
|
20240219,114400,646589300,73500,73500,73500,73500,0
|
|
20240219,114300,646589300,73500,73500,73500,73500,0
|
|
20240219,114200,646589300,73500,73500,73500,73500,0
|
|
20240219,114100,646589300,73500,73500,73500,73500,14
|
|
20240219,114000,645560300,73500,73500,73500,73500,0
|
|
20240219,113900,645560300,73500,73500,73500,73500,0
|
|
20240219,113800,645560300,73500,73500,73500,73500,0
|
|
20240219,113700,645560300,73500,73500,73500,73500,0
|
|
20240219,113600,645560300,73500,73500,73500,73500,8
|
|
20240219,113500,644972300,73500,73500,73500,73500,20
|
|
20240219,113400,643502300,73600,73500,73600,73500,102
|
|
20240219,113300,636005100,73600,73600,73600,73600,0
|
|
20240219,113200,636005100,73600,73600,73600,73600,5
|
|
20240219,113100,635637100,73600,73600,73600,73600,101
|
|
20240219,113000,628203500,73600,73600,73600,73600,0
|
|
20240219,112900,628203500,73600,73600,73600,73600,42
|
|
20240219,112800,625112300,73600,73600,73600,73600,3
|
|
20240219,112700,624891500,73500,73500,73500,73500,0
|
|
20240219,112600,624891500,73500,73400,73500,73400,83
|
|
20240219,112500,618796000,73300,73300,73300,73300,0
|
|
20240219,112400,618796000,73300,73300,73300,73300,0
|
|
20240219,112300,618796000,73300,73300,73300,73300,0
|
|
20240219,112200,618796000,73300,73300,73300,73300,0
|
|
20240219,112100,618796000,73300,73300,73300,73300,0
|
|
20240219,112000,618796000,73300,73300,73300,73300,0
|
|
20240219,111900,618796000,73300,73300,73400,73300,88
|
|
20240219,111800,612340600,73400,73300,73400,73300,53
|
|
20240219,111700,608450500,73400,73400,73400,73400,0
|
|
20240219,111600,608450500,73400,73400,73400,73400,0
|
|
20240219,111500,608450500,73400,73400,73400,73400,0
|
|
20240219,111400,608450500,73400,73400,73400,73400,0
|
|
20240219,111300,608450500,73400,73400,73400,73400,0
|
|
20240219,111200,608450500,73400,73400,73400,73400,0
|
|
20240219,111100,608450500,73400,73400,73400,73400,0
|
|
20240219,111000,608450500,73400,73400,73400,73400,0
|
|
20240219,110900,608450500,73400,73400,73400,73400,0
|
|
20240219,110800,608450500,73400,73400,73400,73400,0
|
|
20240219,110700,608450500,73400,73400,73400,73400,20
|
|
20240219,110600,606982500,73400,73400,73400,73400,195
|
|
20240219,110500,592669500,73500,73500,73500,73500,15
|
|
20240219,110400,591567000,73500,73500,73500,73500,0
|
|
20240219,110300,591567000,73500,73500,73500,73500,0
|
|
20240219,110200,591567000,73500,73500,73500,73500,0
|
|
20240219,110100,591567000,73500,73400,73500,73400,47
|
|
20240219,110000,588113000,73400,73400,73400,73400,0
|
|
20240219,105900,588113000,73400,73400,73400,73400,0
|
|
20240219,105800,588113000,73400,73400,73400,73400,0
|
|
20240219,105700,588113000,73400,73400,73400,73400,0
|
|
20240219,105600,588113000,73400,73400,73400,73400,0
|
|
20240219,105500,588113000,73400,73400,73400,73400,1
|
|
20240219,105400,588039600,73400,73400,73400,73400,10
|
|
20240219,105300,587305600,73300,73300,73300,73300,0
|
|
20240219,105200,587305600,73300,73300,73300,73300,17
|
|
20240219,105100,586059500,73300,73300,73300,73300,1
|
|
20240219,105000,585986200,73400,73400,73400,73400,8
|
|
20240219,104900,585399000,73400,73400,73400,73400,0
|
|
20240219,104800,585399000,73400,73400,73400,73400,0
|
|
20240219,104700,585399000,73400,73400,73400,73400,0
|
|
20240219,104600,585399000,73400,73400,73400,73400,1
|
|
20240219,104500,585325600,73400,73300,73400,73300,8
|
|
20240219,104400,584739100,73400,73400,73400,73400,0
|
|
20240219,104300,584739100,73400,73400,73400,73400,22
|
|
20240219,104200,583124300,73400,73400,73400,73400,1
|
|
20240219,104100,583050900,73300,73200,73300,73200,11
|
|
20240219,104000,582245200,73200,73200,73200,73200,1
|
|
20240219,103900,582172000,73300,73300,73300,73300,0
|
|
20240219,103800,582172000,73300,73300,73300,73300,0
|
|
20240219,103700,582172000,73300,73300,73300,73300,6
|
|
20240219,103600,581732200,73300,73300,73300,73300,0
|
|
20240219,103500,581732200,73300,73300,73300,73300,0
|
|
20240219,103400,581732200,73300,73300,73300,73300,15
|
|
20240219,103300,580632700,73300,73300,73300,73300,6
|
|
20240219,103200,580192900,73400,73400,73400,73400,0
|
|
20240219,103100,580192900,73400,73400,73400,73400,7
|
|
20240219,103000,579679100,73400,73400,73400,73400,0
|
|
20240219,102900,579679100,73400,73400,73400,73400,7
|
|
20240219,102800,579165300,73500,73500,73500,73500,1
|
|
20240219,102700,579091800,73500,73500,73500,73500,5
|
|
20240219,102600,578724300,73500,73500,73500,73500,14
|
|
20240219,102500,577695300,73600,73500,73600,73500,120
|
|
20240219,102400,568866000,73600,73600,73600,73600,0
|
|
20240219,102300,568866000,73600,73500,73600,73500,58
|
|
20240219,102200,564600200,73500,73100,73500,73100,177
|
|
20240219,102100,551608500,73000,72800,73000,72800,119
|
|
20240219,102000,542924800,72800,72800,72800,72800,15
|
|
20240219,101900,541832800,72900,72900,72900,72700,579
|
|
20240219,101800,499684100,72900,72900,72900,72900,24
|
|
20240219,101700,497934500,72900,72800,73000,72800,46
|
|
20240219,101600,494581300,72900,72900,72900,72800,35
|
|
20240219,101500,492031100,73000,72900,73000,72800,37
|
|
20240219,101400,489333600,72900,72900,73000,72900,28
|
|
20240219,101300,487291900,72900,72900,72900,72900,26
|
|
20240219,101200,485396500,73100,72900,73100,72900,26
|
|
20240219,101100,483500300,72900,72900,72900,72900,26
|
|
20240219,101000,481604900,73000,72900,73000,72800,76
|
|
20240219,100900,476062800,72900,72900,72900,72900,56
|
|
20240219,100800,471980400,72900,73000,73000,72900,21
|
|
20240219,100700,470449400,72900,72900,73000,72900,32
|
|
20240219,100600,468116100,72900,72900,72900,72900,29
|
|
20240219,100500,466002000,72900,73000,73000,72900,42
|
|
20240219,100400,462937600,73000,73000,73000,73000,26
|
|
20240219,100300,461039600,73000,73000,73100,73000,40
|
|
20240219,100200,458117500,73000,73000,73200,73000,26
|
|
20240219,100100,456218900,73000,73000,73000,73000,28
|
|
20240219,100000,454174900,73000,73300,73300,73000,91
|
|
20240219,095900,447523400,73300,73400,73400,73300,5
|
|
20240219,095800,447156700,73300,73300,73300,73300,0
|
|
20240219,095700,447156700,73300,73100,73300,73100,2
|
|
20240219,095600,447010300,73300,73400,73400,73300,3
|
|
20240219,095500,446790200,73200,73300,73300,73200,42
|
|
20240219,095400,443715700,73300,73400,73400,73300,26
|
|
20240219,095300,441807500,73400,73400,73400,73300,595
|
|
20240219,095200,398136900,73500,73600,73600,73500,153
|
|
20240219,095100,386889900,73700,73700,73900,73600,143
|
|
20240219,095000,376351500,73700,73700,73700,73700,0
|
|
20240219,094900,376351500,73700,73700,73900,73700,154
|
|
20240219,094800,364988400,73600,73600,73600,73600,0
|
|
20240219,094700,364988400,73600,73600,73600,73600,0
|
|
20240219,094600,364988400,73600,73600,73600,73600,0
|
|
20240219,094500,364988400,73600,73600,73700,73600,73
|
|
20240219,094400,359611200,73600,73600,73600,73600,25
|
|
20240219,094300,357771200,73600,73600,73600,73600,61
|
|
20240219,094200,353281600,73500,73500,73500,73500,7
|
|
20240219,094100,352767100,73600,73600,73600,73600,62
|
|
20240219,094000,348203900,73700,73700,73700,73700,203
|
|
20240219,093900,333242800,73800,73800,73800,73800,34
|
|
20240219,093800,330733600,73800,73700,73800,73700,224
|
|
20240219,093700,314205700,73700,73900,73900,73700,372
|
|
20240219,093600,286784900,73900,73700,73900,73700,145
|
|
20240219,093500,276076900,73700,73700,73700,73700,17
|
|
20240219,093400,274824000,73700,73800,73800,73700,20
|
|
20240219,093300,273349500,73800,73800,73800,73800,2
|
|
20240219,093200,273201900,73600,73700,73700,73600,43
|
|
20240219,093100,270033800,73800,73800,73800,73800,0
|
|
20240219,093000,270033800,73800,73700,73800,73700,54
|
|
20240219,092900,266048800,73600,73500,73600,73500,49
|
|
20240219,092800,262444500,73500,73600,73600,73500,53
|
|
20240219,092700,258544400,73600,73600,73600,73600,2
|
|
20240219,092600,258397200,73800,73700,73800,73700,50
|
|
20240219,092500,254707400,73700,73900,73900,73700,27
|
|
20240219,092400,252717100,73900,73900,73900,73900,50
|
|
20240219,092300,249022100,73800,73700,74100,73700,610
|
|
20240219,092200,203928300,73600,73300,73600,73300,671
|
|
20240219,092100,154603000,73400,73300,73400,73300,602
|
|
20240219,092000,110467100,73200,73200,73200,73200,101
|
|
20240219,091900,103073900,73200,73000,73200,73000,523
|
|
20240219,091800,64811100,72900,72900,72900,72900,104
|
|
20240219,091700,57229500,72900,72900,72900,72900,103
|
|
20240219,091600,49720800,72900,73200,73200,72900,67
|
|
20240219,091500,44829800,73100,73200,73200,73000,44
|
|
20240219,091400,41612600,73200,73200,73200,73200,15
|
|
20240219,091300,40514600,73200,73200,73200,73200,0
|
|
20240219,091200,40514600,73200,73300,73300,73200,20
|
|
20240219,091100,39049600,73300,73200,73300,73100,94
|
|
20240219,091000,32167700,73100,73100,73100,73100,5
|
|
20240219,090900,31802200,73100,73000,73100,73000,55
|
|
20240219,090800,27783700,73100,73100,73100,73100,0
|
|
20240219,090700,27783700,73100,73100,73100,73100,97
|
|
20240219,090600,20693000,73100,73100,73100,72900,9
|
|
20240219,090500,20036500,73000,72900,73100,72900,179
|
|
20240219,090400,6965900,72900,72900,72900,72900,12
|
|
20240219,090300,6091100,72800,72800,72800,72800,1
|
|
20240219,090200,6018300,72700,72700,72700,72700,1
|
|
20240219,090100,5945600,72600,72600,72600,72600,5
|
|
20240219,090000,5582600,72600,72500,72600,72500,77
|