573 lines
30 KiB
CSV
573 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183000,1051302500,73900,73900,73900,73900,265
|
|
20240220,182900,1051302500,73900,73900,73900,73900,0
|
|
20240220,182800,1051302500,73900,73900,73900,73900,0
|
|
20240220,182700,1051302500,73900,73900,73900,73900,0
|
|
20240220,182600,1051302500,73900,73900,73900,73900,0
|
|
20240220,182500,1051302500,73900,73900,73900,73900,0
|
|
20240220,182400,1051302500,73900,73900,73900,73900,0
|
|
20240220,182300,1051302500,73900,73900,73900,73900,0
|
|
20240220,182200,1051302500,73900,73900,73900,73900,0
|
|
20240220,182100,1051302500,73900,73900,73900,73900,0
|
|
20240220,182000,1051302500,73900,73900,73900,73900,0
|
|
20240220,181900,1051302500,73900,73900,73900,73900,0
|
|
20240220,181800,1051302500,73900,73900,73900,73900,0
|
|
20240220,181700,1051302500,73900,73900,73900,73900,0
|
|
20240220,181600,1051302500,73900,73900,73900,73900,0
|
|
20240220,181500,1051302500,73900,73900,73900,73900,0
|
|
20240220,181400,1051302500,73900,73900,73900,73900,0
|
|
20240220,181300,1051302500,73900,73900,73900,73900,0
|
|
20240220,181200,1051302500,73900,73900,73900,73900,0
|
|
20240220,181100,1051302500,73900,73900,73900,73900,0
|
|
20240220,181000,1051302500,73900,73900,73900,73900,0
|
|
20240220,180900,1051302500,73900,73900,73900,73900,0
|
|
20240220,180800,1051302500,73900,73900,73900,73900,0
|
|
20240220,180700,1051302500,73900,73900,73900,73900,0
|
|
20240220,180600,1051302500,73900,73900,73900,73900,0
|
|
20240220,180500,1051302500,73900,73900,73900,73900,0
|
|
20240220,180400,1051302500,73900,73900,73900,73900,0
|
|
20240220,180300,1051302500,73900,73900,73900,73900,0
|
|
20240220,180200,1051302500,73900,73900,73900,73900,0
|
|
20240220,180100,1051302500,73900,73900,73900,73900,0
|
|
20240220,180000,1051302500,73900,73900,73900,73900,265
|
|
20240220,175900,1051302500,73900,73900,73900,73900,0
|
|
20240220,175800,1051302500,73900,73900,73900,73900,0
|
|
20240220,175700,1051302500,73900,73900,73900,73900,0
|
|
20240220,175600,1051302500,73900,73900,73900,73900,0
|
|
20240220,175500,1051302500,73900,73900,73900,73900,0
|
|
20240220,175400,1051302500,73900,73900,73900,73900,0
|
|
20240220,175300,1051302500,73900,73900,73900,73900,0
|
|
20240220,175200,1051302500,73900,73900,73900,73900,0
|
|
20240220,175100,1051302500,73900,73900,73900,73900,0
|
|
20240220,175000,1051302500,73900,73900,73900,73900,0
|
|
20240220,174900,1051302500,73900,73900,73900,73900,0
|
|
20240220,174800,1051302500,73900,73900,73900,73900,0
|
|
20240220,174700,1051302500,73900,73900,73900,73900,0
|
|
20240220,174600,1051302500,73900,73900,73900,73900,0
|
|
20240220,174500,1051302500,73900,73900,73900,73900,0
|
|
20240220,174400,1051302500,73900,73900,73900,73900,0
|
|
20240220,174300,1051302500,73900,73900,73900,73900,0
|
|
20240220,174200,1051302500,73900,73900,73900,73900,0
|
|
20240220,174100,1051302500,73900,73900,73900,73900,0
|
|
20240220,174000,1051302500,73900,73900,73900,73900,0
|
|
20240220,173900,1051302500,73900,73900,73900,73900,0
|
|
20240220,173800,1051302500,73900,73900,73900,73900,0
|
|
20240220,173700,1051302500,73900,73900,73900,73900,0
|
|
20240220,173600,1051302500,73900,73900,73900,73900,0
|
|
20240220,173500,1051302500,73900,73900,73900,73900,0
|
|
20240220,173400,1051302500,73900,73900,73900,73900,0
|
|
20240220,173300,1051302500,73900,73900,73900,73900,0
|
|
20240220,173200,1051302500,73900,73900,73900,73900,0
|
|
20240220,173100,1051302500,73900,73900,73900,73900,0
|
|
20240220,173000,1051302500,73900,73900,73900,73900,265
|
|
20240220,172900,1051302500,73900,73900,73900,73900,0
|
|
20240220,172800,1051302500,73900,73900,73900,73900,0
|
|
20240220,172700,1051302500,73900,73900,73900,73900,0
|
|
20240220,172600,1051302500,73900,73900,73900,73900,0
|
|
20240220,172500,1051302500,73900,73900,73900,73900,0
|
|
20240220,172400,1051302500,73900,73900,73900,73900,0
|
|
20240220,172300,1051302500,73900,73900,73900,73900,0
|
|
20240220,172200,1051302500,73900,73900,73900,73900,0
|
|
20240220,172100,1051302500,73900,73900,73900,73900,0
|
|
20240220,172000,1051302500,73900,73900,73900,73900,0
|
|
20240220,171900,1051302500,73900,73900,73900,73900,0
|
|
20240220,171800,1051302500,73900,73900,73900,73900,0
|
|
20240220,171700,1051302500,73900,73900,73900,73900,0
|
|
20240220,171600,1051302500,73900,73900,73900,73900,0
|
|
20240220,171500,1051302500,73900,73900,73900,73900,0
|
|
20240220,171400,1051302500,73900,73900,73900,73900,0
|
|
20240220,171300,1051302500,73900,73900,73900,73900,0
|
|
20240220,171200,1051302500,73900,73900,73900,73900,0
|
|
20240220,171100,1051302500,73900,73900,73900,73900,0
|
|
20240220,171000,1051302500,73900,73900,73900,73900,0
|
|
20240220,170900,1051302500,73900,73900,73900,73900,0
|
|
20240220,170800,1051302500,73900,73900,73900,73900,0
|
|
20240220,170700,1051302500,73900,73900,73900,73900,0
|
|
20240220,170600,1051302500,73900,73900,73900,73900,0
|
|
20240220,170500,1051302500,73900,73900,73900,73900,0
|
|
20240220,170400,1051302500,73900,73900,73900,73900,0
|
|
20240220,170300,1051302500,73900,73900,73900,73900,0
|
|
20240220,170200,1051302500,73900,73900,73900,73900,0
|
|
20240220,170100,1051302500,73900,73900,73900,73900,0
|
|
20240220,170000,1051302500,73900,73900,73900,73900,265
|
|
20240220,165900,1051302500,73900,73900,73900,73900,0
|
|
20240220,165800,1051302500,73900,73900,73900,73900,0
|
|
20240220,165700,1051302500,73900,73900,73900,73900,0
|
|
20240220,165600,1051302500,73900,73900,73900,73900,0
|
|
20240220,165500,1051302500,73900,73900,73900,73900,0
|
|
20240220,165400,1051302500,73900,73900,73900,73900,0
|
|
20240220,165300,1051302500,73900,73900,73900,73900,0
|
|
20240220,165200,1051302500,73900,73900,73900,73900,0
|
|
20240220,165100,1051302500,73900,73900,73900,73900,0
|
|
20240220,165000,1051302500,73900,73900,73900,73900,0
|
|
20240220,164900,1051302500,73900,73900,73900,73900,0
|
|
20240220,164800,1051302500,73900,73900,73900,73900,0
|
|
20240220,164700,1051302500,73900,73900,73900,73900,0
|
|
20240220,164600,1051302500,73900,73900,73900,73900,0
|
|
20240220,164500,1051302500,73900,73900,73900,73900,0
|
|
20240220,164400,1051302500,73900,73900,73900,73900,0
|
|
20240220,164300,1051302500,73900,73900,73900,73900,0
|
|
20240220,164200,1051302500,73900,73900,73900,73900,0
|
|
20240220,164100,1051302500,73900,73900,73900,73900,0
|
|
20240220,164000,1051302500,73900,73900,73900,73900,0
|
|
20240220,163900,1051302500,73900,73900,73900,73900,0
|
|
20240220,163800,1051302500,73900,73900,73900,73900,0
|
|
20240220,163700,1051302500,73900,73900,73900,73900,0
|
|
20240220,163600,1051302500,73900,73900,73900,73900,0
|
|
20240220,163500,1051302500,73900,73900,73900,73900,0
|
|
20240220,163400,1051302500,73900,73900,73900,73900,0
|
|
20240220,163300,1051302500,73900,73900,73900,73900,0
|
|
20240220,163200,1051302500,73900,73900,73900,73900,0
|
|
20240220,163100,1051302500,73900,73900,73900,73900,0
|
|
20240220,163000,1051302500,73900,73900,73900,73900,265
|
|
20240220,162900,1051302500,73900,73900,73900,73900,0
|
|
20240220,162800,1051302500,73900,73900,73900,73900,0
|
|
20240220,162700,1051302500,73900,73900,73900,73900,0
|
|
20240220,162600,1051302500,73900,73900,73900,73900,0
|
|
20240220,162500,1051302500,73900,73900,73900,73900,0
|
|
20240220,162400,1051302500,73900,73900,73900,73900,0
|
|
20240220,162300,1051302500,73900,73900,73900,73900,0
|
|
20240220,162200,1051302500,73900,73900,73900,73900,0
|
|
20240220,162100,1051302500,73900,73900,73900,73900,0
|
|
20240220,162000,1051302500,73900,73900,73900,73900,0
|
|
20240220,161900,1051302500,73900,73900,73900,73900,0
|
|
20240220,161800,1051302500,73900,73900,73900,73900,0
|
|
20240220,161700,1051302500,73900,73900,73900,73900,0
|
|
20240220,161600,1051302500,73900,73900,73900,73900,0
|
|
20240220,161500,1051302500,73900,73900,73900,73900,0
|
|
20240220,161400,1051302500,73900,73900,73900,73900,0
|
|
20240220,161300,1051302500,73900,73900,73900,73900,0
|
|
20240220,161200,1051302500,73900,73900,73900,73900,0
|
|
20240220,161100,1051302500,73900,73900,73900,73900,0
|
|
20240220,161000,1051302500,73900,73900,73900,73900,0
|
|
20240220,160900,1051302500,73900,73900,73900,73900,0
|
|
20240220,160800,1051302500,73900,73900,73900,73900,0
|
|
20240220,160700,1051302500,73900,73900,73900,73900,0
|
|
20240220,160600,1051302500,73900,73900,73900,73900,0
|
|
20240220,160500,1051302500,73900,73900,73900,73900,0
|
|
20240220,160400,1051302500,73900,73900,73900,73900,0
|
|
20240220,160300,1051302500,73900,73900,73900,73900,0
|
|
20240220,160200,1051302500,73900,73900,73900,73900,0
|
|
20240220,160100,1051302500,73900,73900,73900,73900,0
|
|
20240220,160000,1051302500,73900,73900,73900,73900,265
|
|
20240220,155900,1051302500,73900,73900,73900,73900,0
|
|
20240220,155800,1051302500,73900,73900,73900,73900,0
|
|
20240220,155700,1051302500,73900,73900,73900,73900,0
|
|
20240220,155600,1051302500,73900,73900,73900,73900,0
|
|
20240220,155500,1051302500,73900,73900,73900,73900,0
|
|
20240220,155400,1051302500,73900,73900,73900,73900,0
|
|
20240220,155300,1051302500,73900,73900,73900,73900,0
|
|
20240220,155200,1051302500,73900,73900,73900,73900,0
|
|
20240220,155100,1051302500,73900,73900,73900,73900,0
|
|
20240220,155000,1051302500,73900,73900,73900,73900,0
|
|
20240220,154900,1051302500,73900,73900,73900,73900,0
|
|
20240220,154800,1051302500,73900,73900,73900,73900,0
|
|
20240220,154700,1051302500,73900,73900,73900,73900,0
|
|
20240220,154600,1051302500,73900,73900,73900,73900,0
|
|
20240220,154500,1051302500,73900,73900,73900,73900,0
|
|
20240220,154400,1051302500,73900,73900,73900,73900,0
|
|
20240220,154300,1051302500,73900,73900,73900,73900,0
|
|
20240220,154200,1051302500,73900,73900,73900,73900,0
|
|
20240220,154100,1051302500,73900,73900,73900,73900,0
|
|
20240220,154000,1051302500,73900,73900,73900,73900,0
|
|
20240220,153900,1051302500,73900,73900,73900,73900,0
|
|
20240220,153800,1051302500,73900,73900,73900,73900,0
|
|
20240220,153700,1051302500,73900,73900,73900,73900,0
|
|
20240220,153600,1051302500,73900,73900,73900,73900,0
|
|
20240220,153500,1051302500,73900,73900,73900,73900,0
|
|
20240220,153400,1051302500,73900,73900,73900,73900,0
|
|
20240220,153300,1051302500,73900,73900,73900,73900,0
|
|
20240220,153200,1051302500,73900,73900,73900,73900,0
|
|
20240220,153100,1051302500,73900,73900,73900,73900,0
|
|
20240220,153000,1051302500,73900,73900,73900,73900,530
|
|
20240220,152900,1031719000,73400,73400,73400,73400,0
|
|
20240220,152800,1031719000,73400,73400,73400,73400,0
|
|
20240220,152700,1031719000,73400,73400,73400,73400,0
|
|
20240220,152600,1031719000,73400,73400,73400,73400,0
|
|
20240220,152500,1031719000,73400,73400,73400,73400,0
|
|
20240220,152400,1031719000,73400,73400,73400,73400,0
|
|
20240220,152300,1031719000,73400,73400,73400,73400,0
|
|
20240220,152200,1031719000,73400,73400,73400,73400,0
|
|
20240220,152100,1031719000,73400,73400,73400,73400,0
|
|
20240220,152000,1031719000,73400,73400,73400,73400,0
|
|
20240220,151900,1031719000,73400,73400,73400,73400,21
|
|
20240220,151800,1030177600,73300,73300,73300,73300,1
|
|
20240220,151700,1030104300,73300,73400,73400,73300,59
|
|
20240220,151600,1025776700,73400,73600,73600,73400,165
|
|
20240220,151500,1013660000,73600,73600,73600,73600,1
|
|
20240220,151400,1013586400,73500,73600,73600,73500,24
|
|
20240220,151300,1011820400,73700,73600,73700,73600,60
|
|
20240220,151200,1007404200,73500,73500,73500,73500,0
|
|
20240220,151100,1007404200,73500,73500,73500,73500,0
|
|
20240220,151000,1007404200,73500,73500,73500,73500,3
|
|
20240220,150900,1007183700,73600,73600,73600,73600,0
|
|
20240220,150800,1007183700,73600,73600,73600,73600,0
|
|
20240220,150700,1007183700,73600,73600,73600,73600,0
|
|
20240220,150600,1007183700,73600,73600,73600,73600,0
|
|
20240220,150500,1007183700,73600,73700,73700,73600,38
|
|
20240220,150400,1004386800,73700,73700,73700,73700,0
|
|
20240220,150300,1004386800,73700,73700,73700,73700,0
|
|
20240220,150200,1004386800,73700,73700,73700,73700,0
|
|
20240220,150100,1004386800,73700,73700,73700,73700,0
|
|
20240220,150000,1004386800,73700,73700,73700,73700,18
|
|
20240220,145900,1003060200,73600,73700,73700,73600,73
|
|
20240220,145800,997681700,73700,73900,73900,73700,20
|
|
20240220,145700,996203900,73800,73800,73800,73800,57
|
|
20240220,145600,991997300,73800,73800,73800,73800,21
|
|
20240220,145500,990447500,73900,73900,73900,73900,0
|
|
20240220,145400,990447500,73900,73900,73900,73900,18
|
|
20240220,145300,989117300,73900,73900,73900,73900,19
|
|
20240220,145200,987713200,73900,73900,73900,73900,18
|
|
20240220,145100,986383000,73800,73800,73800,73800,0
|
|
20240220,145000,986383000,73800,73800,73800,73800,39
|
|
20240220,144900,983504800,73800,73800,73800,73800,18
|
|
20240220,144800,982176400,73700,73700,73700,73700,37
|
|
20240220,144700,979449500,73700,73700,73700,73700,0
|
|
20240220,144600,979449500,73700,73700,73700,73700,18
|
|
20240220,144500,978122900,73700,73700,73700,73700,20
|
|
20240220,144400,976648900,73700,73600,73700,73600,97
|
|
20240220,144300,969507900,73800,73800,73800,73800,46
|
|
20240220,144200,966113100,73800,73800,73800,73800,19
|
|
20240220,144100,964710900,73800,73800,73800,73800,18
|
|
20240220,144000,963382500,73800,73800,73800,73800,20
|
|
20240220,143900,961906500,73800,73800,73800,73800,18
|
|
20240220,143800,960578100,73700,73700,73700,73700,0
|
|
20240220,143700,960578100,73700,73700,73700,73700,38
|
|
20240220,143600,957777500,73600,73600,73600,73600,18
|
|
20240220,143500,956452700,73600,73800,73800,73600,29
|
|
20240220,143400,954314300,73800,73800,73800,73800,0
|
|
20240220,143300,954314300,73800,73800,73800,73800,18
|
|
20240220,143200,952985900,73800,73800,73800,73800,19
|
|
20240220,143100,951583700,73700,73800,73800,73700,98
|
|
20240220,143000,944359300,73800,73800,73800,73800,2
|
|
20240220,142900,944211700,73800,73800,73800,73800,19
|
|
20240220,142800,942809500,73800,73800,73800,73800,37
|
|
20240220,142700,940078900,73800,73800,73800,73800,40
|
|
20240220,142600,937126900,73700,73700,73700,73700,18
|
|
20240220,142500,935800300,73800,73800,73800,73800,18
|
|
20240220,142400,934471900,73800,73800,73800,73800,19
|
|
20240220,142300,933069700,73800,73800,73800,73800,18
|
|
20240220,142200,931741300,73800,73800,73800,73800,19
|
|
20240220,142100,930339100,73800,73800,73800,73800,0
|
|
20240220,142000,930339100,73800,73800,73800,73800,18
|
|
20240220,141900,929010700,73700,73700,73700,73700,38
|
|
20240220,141800,926210100,73700,73700,73700,73700,18
|
|
20240220,141700,924883500,73600,73600,73600,73600,101
|
|
20240220,141600,917449900,73700,73800,73800,73700,60
|
|
20240220,141500,913026000,73800,73800,73800,73800,39
|
|
20240220,141400,910147800,73800,73800,73800,73800,19
|
|
20240220,141300,908745600,73800,73800,73800,73800,0
|
|
20240220,141200,908745600,73800,73800,73800,73800,18
|
|
20240220,141100,907417200,73800,73800,73800,73800,29
|
|
20240220,141000,905277000,73800,73800,73800,73800,18
|
|
20240220,140900,903948600,73800,73800,73800,73800,0
|
|
20240220,140800,903948600,73800,73800,73800,73800,39
|
|
20240220,140700,901070400,73800,73800,73800,73800,37
|
|
20240220,140600,898339800,73700,73600,73700,73600,193
|
|
20240220,140500,884117700,73500,73500,73500,73500,0
|
|
20240220,140400,884117700,73500,73500,73500,73500,3
|
|
20240220,140300,883897200,73500,73500,73500,73500,19
|
|
20240220,140200,882500700,73400,73400,73400,73400,6
|
|
20240220,140100,882060300,73400,73400,73400,73400,20
|
|
20240220,140000,880592300,73400,73400,73400,73400,0
|
|
20240220,135900,880592300,73400,73300,73400,73300,28
|
|
20240220,135800,878538100,73400,73400,73400,73400,19
|
|
20240220,135700,877143500,73400,73300,73400,73300,19
|
|
20240220,135600,875749000,73400,73400,73400,73400,39
|
|
20240220,135500,872886400,73500,73400,73500,73400,39
|
|
20240220,135400,870020000,73400,73400,73400,73400,31
|
|
20240220,135300,867744600,73500,73500,73500,73500,20
|
|
20240220,135200,866274600,73500,73500,73500,73500,0
|
|
20240220,135100,866274600,73500,73500,73500,73500,36
|
|
20240220,135000,863628600,73500,73500,73500,73500,19
|
|
20240220,134900,862232100,73500,73500,73500,73500,18
|
|
20240220,134800,860909100,73400,73400,73400,73400,0
|
|
20240220,134700,860909100,73400,73400,73400,73400,23
|
|
20240220,134600,859220900,73300,73400,73400,73300,19
|
|
20240220,134500,857826400,73400,73400,73400,73400,27
|
|
20240220,134400,855844600,73400,73300,73400,73300,78
|
|
20240220,134300,850125400,73300,73400,73400,73300,6
|
|
20240220,134200,849685100,73400,73400,73400,73400,19
|
|
20240220,134100,848290500,73300,73300,73300,73300,32
|
|
20240220,134000,845944900,73300,73300,73300,73300,19
|
|
20240220,133900,844552200,73300,73300,73300,73300,0
|
|
20240220,133800,844552200,73300,73300,73300,73300,1
|
|
20240220,133700,844478900,73200,73200,73200,73200,0
|
|
20240220,133600,844478900,73200,73200,73200,73200,0
|
|
20240220,133500,844478900,73200,73200,73200,73200,31
|
|
20240220,133400,842209700,73200,73200,73200,73200,0
|
|
20240220,133300,842209700,73200,73200,73200,73200,0
|
|
20240220,133200,842209700,73200,73200,73200,73200,47
|
|
20240220,133100,838769300,73200,73200,73200,73200,0
|
|
20240220,133000,838769300,73200,73200,73200,73200,25
|
|
20240220,132900,836939300,73100,73100,73100,73100,0
|
|
20240220,132800,836939300,73100,73100,73100,73100,0
|
|
20240220,132700,836939300,73100,73100,73100,73100,0
|
|
20240220,132600,836939300,73100,73100,73100,73100,1
|
|
20240220,132500,836866200,73100,73100,73100,73100,0
|
|
20240220,132400,836866200,73100,73100,73100,73100,5
|
|
20240220,132300,836500700,73100,73100,73100,73100,153
|
|
20240220,132200,825316400,73000,73000,73000,73000,0
|
|
20240220,132100,825316400,73000,73000,73000,73000,146
|
|
20240220,132000,814658400,73000,73000,73000,73000,1
|
|
20240220,131900,814585400,72900,73100,73100,72900,217
|
|
20240220,131800,798756300,73100,73100,73100,73100,0
|
|
20240220,131700,798756300,73100,73200,73200,73100,538
|
|
20240220,131600,759374800,73300,73300,73300,73300,0
|
|
20240220,131500,759374800,73300,73300,73300,73300,38
|
|
20240220,131400,756589400,73400,73400,73400,73400,0
|
|
20240220,131300,756589400,73400,73400,73400,73400,19
|
|
20240220,131200,755194800,73400,73400,73400,73400,0
|
|
20240220,131100,755194800,73400,73400,73400,73400,2
|
|
20240220,131000,755048000,73400,73400,73400,73400,0
|
|
20240220,130900,755048000,73400,73400,73400,73400,19
|
|
20240220,130800,753653400,73200,73200,73200,73200,39
|
|
20240220,130700,750798600,73400,73400,73400,73400,5
|
|
20240220,130600,750431600,73200,73200,73200,73200,273
|
|
20240220,130500,730448000,73200,73200,73200,73200,0
|
|
20240220,130400,730448000,73200,73200,73200,73200,0
|
|
20240220,130300,730448000,73200,73200,73200,73200,58
|
|
20240220,130200,726202400,73200,73200,73200,73200,0
|
|
20240220,130100,726202400,73200,73200,73200,73200,0
|
|
20240220,130000,726202400,73200,73200,73200,73200,1
|
|
20240220,125900,726129200,73200,73200,73200,73200,0
|
|
20240220,125800,726129200,73200,73100,73200,73000,1091
|
|
20240220,125700,646447700,73200,73200,73200,73200,64
|
|
20240220,125600,641762900,73300,73300,73300,73300,4
|
|
20240220,125500,641469700,73200,73200,73200,73200,496
|
|
20240220,125400,605162500,73300,73300,73300,73300,0
|
|
20240220,125300,605162500,73300,73300,73300,73300,4
|
|
20240220,125200,604869300,73200,73200,73200,73200,0
|
|
20240220,125100,604869300,73200,73200,73200,73200,0
|
|
20240220,125000,604869300,73200,73200,73200,73200,0
|
|
20240220,124900,604869300,73200,73300,73300,73200,96
|
|
20240220,124800,597838400,73300,73300,73300,73300,0
|
|
20240220,124700,597838400,73300,73300,73300,73300,2
|
|
20240220,124600,597691800,73200,73300,73300,73200,52
|
|
20240220,124500,593885300,73300,73300,73300,73300,0
|
|
20240220,124400,593885300,73300,73300,73300,73300,10
|
|
20240220,124300,593152300,73300,73300,73300,73300,0
|
|
20240220,124200,593152300,73300,73300,73300,73300,0
|
|
20240220,124100,593152300,73300,73300,73300,73300,0
|
|
20240220,124000,593152300,73300,73300,73300,73300,0
|
|
20240220,123900,593152300,73300,73300,73300,73300,0
|
|
20240220,123800,593152300,73300,73300,73300,73300,3
|
|
20240220,123700,592932400,73300,73300,73300,73300,268
|
|
20240220,123600,573288000,73400,73400,73400,73400,0
|
|
20240220,123500,573288000,73400,73400,73400,73400,0
|
|
20240220,123400,573288000,73400,73400,73400,73400,1
|
|
20240220,123300,573214600,73300,73300,73300,73300,0
|
|
20240220,123200,573214600,73300,73300,73300,73300,0
|
|
20240220,123100,573214600,73300,73300,73300,73300,0
|
|
20240220,123000,573214600,73300,73300,73300,73300,1
|
|
20240220,122900,573141300,73300,73300,73300,73300,119
|
|
20240220,122800,564418600,73300,73300,73300,73300,10
|
|
20240220,122700,563685600,73300,73300,73300,73300,219
|
|
20240220,122600,547632900,73300,73300,73300,73300,0
|
|
20240220,122500,547632900,73300,73300,73300,73300,0
|
|
20240220,122400,547632900,73300,73300,73300,73300,0
|
|
20240220,122300,547632900,73300,73300,73300,73300,0
|
|
20240220,122200,547632900,73300,73300,73300,73300,0
|
|
20240220,122100,547632900,73300,73300,73300,73300,0
|
|
20240220,122000,547632900,73300,73300,73300,73300,0
|
|
20240220,121900,547632900,73300,73300,73300,73300,519
|
|
20240220,121800,509590200,73300,73300,73300,73300,0
|
|
20240220,121700,509590200,73300,73300,73300,73300,0
|
|
20240220,121600,509590200,73300,73300,73300,73300,1
|
|
20240220,121500,509516900,73300,73500,73500,73300,951
|
|
20240220,121400,439786600,73600,73600,73600,73600,7
|
|
20240220,121300,439271400,73400,73400,73400,73400,0
|
|
20240220,121200,439271400,73400,73400,73400,73400,0
|
|
20240220,121100,439271400,73400,73400,73400,73400,2
|
|
20240220,121000,439124600,73400,73400,73400,73400,0
|
|
20240220,120900,439124600,73400,73400,73400,73400,2
|
|
20240220,120800,438977800,73500,73500,73500,73500,2
|
|
20240220,120700,438830800,73600,73600,73600,73600,0
|
|
20240220,120600,438830800,73600,73600,73600,73600,0
|
|
20240220,120500,438830800,73600,73600,73600,73600,20
|
|
20240220,120400,437358800,73600,73600,73600,73600,1
|
|
20240220,120300,437285200,73600,73600,73600,73600,0
|
|
20240220,120200,437285200,73600,73600,73600,73600,0
|
|
20240220,120100,437285200,73600,73600,73600,73600,13
|
|
20240220,120000,436328400,73600,73600,73600,73600,0
|
|
20240220,115900,436328400,73600,73600,73600,73600,0
|
|
20240220,115800,436328400,73600,73600,73600,73600,61
|
|
20240220,115700,431838800,73500,73500,73500,73500,0
|
|
20240220,115600,431838800,73500,73500,73500,73500,0
|
|
20240220,115500,431838800,73500,73500,73500,73500,1
|
|
20240220,115400,431765300,73400,73400,73400,73400,0
|
|
20240220,115300,431765300,73400,73400,73400,73400,0
|
|
20240220,115200,431765300,73400,73400,73400,73400,0
|
|
20240220,115100,431765300,73400,73400,73400,73400,0
|
|
20240220,115000,431765300,73400,73400,73400,73400,0
|
|
20240220,114900,431765300,73400,73400,73400,73400,0
|
|
20240220,114800,431765300,73400,73400,73400,73400,3
|
|
20240220,114700,431545100,73600,73600,73600,73600,0
|
|
20240220,114600,431545100,73600,73500,73600,73500,24
|
|
20240220,114500,429780600,73500,73500,73500,73500,0
|
|
20240220,114400,429780600,73500,73500,73500,73500,30
|
|
20240220,114300,427575600,73500,73500,73500,73500,0
|
|
20240220,114200,427575600,73500,73500,73500,73500,1
|
|
20240220,114100,427502100,73500,73500,73500,73500,0
|
|
20240220,114000,427502100,73500,73500,73500,73500,0
|
|
20240220,113900,427502100,73500,73500,73500,73500,0
|
|
20240220,113800,427502100,73500,73500,73500,73500,0
|
|
20240220,113700,427502100,73500,73500,73500,73500,17
|
|
20240220,113600,426252600,73500,73500,73500,73500,43
|
|
20240220,113500,423092100,73600,73600,73600,73600,1
|
|
20240220,113400,423018500,73500,73500,73500,73500,0
|
|
20240220,113300,423018500,73500,73500,73500,73500,0
|
|
20240220,113200,423018500,73500,73500,73500,73500,90
|
|
20240220,113100,416403500,73400,73400,73400,73400,0
|
|
20240220,113000,416403500,73400,73400,73400,73400,0
|
|
20240220,112900,416403500,73400,73400,73400,73400,0
|
|
20240220,112800,416403500,73400,73400,73400,73400,0
|
|
20240220,112700,416403500,73400,73400,73400,73400,0
|
|
20240220,112600,416403500,73400,73400,73400,73400,0
|
|
20240220,112500,416403500,73400,73400,73400,73400,0
|
|
20240220,112400,416403500,73400,73400,73400,73400,0
|
|
20240220,112300,416403500,73400,73400,73400,73400,0
|
|
20240220,112200,416403500,73400,73400,73400,73400,21
|
|
20240220,112100,414862100,73500,73500,73500,73500,0
|
|
20240220,112000,414862100,73500,73500,73500,73500,21
|
|
20240220,111900,413318600,73400,73400,73400,73400,0
|
|
20240220,111800,413318600,73400,73400,73400,73400,1
|
|
20240220,111700,413245200,73400,73400,73400,73400,37
|
|
20240220,111600,410529400,73400,73400,73400,73400,18
|
|
20240220,111500,409208200,73300,73300,73300,73300,0
|
|
20240220,111400,409208200,73300,73300,73300,73300,0
|
|
20240220,111300,409208200,73300,73300,73300,73300,0
|
|
20240220,111200,409208200,73300,73300,73300,73300,0
|
|
20240220,111100,409208200,73300,73300,73300,73300,0
|
|
20240220,111000,409208200,73300,73300,73300,73300,0
|
|
20240220,110900,409208200,73300,73400,73400,73300,130
|
|
20240220,110800,399679100,73400,73400,73400,73400,0
|
|
20240220,110700,399679100,73400,73400,73400,73400,0
|
|
20240220,110600,399679100,73400,73400,73400,73400,10
|
|
20240220,110500,398945100,73400,73400,73400,73400,3
|
|
20240220,110400,398724900,73400,73400,73400,73400,154
|
|
20240220,110300,387421300,73400,73400,73400,73400,101
|
|
20240220,110200,380007900,73500,73600,73600,73500,73
|
|
20240220,110100,374642100,73600,73600,73600,73600,1
|
|
20240220,110000,374568500,73600,73600,73600,73600,0
|
|
20240220,105900,374568500,73600,73600,73600,73600,0
|
|
20240220,105800,374568500,73600,73600,73600,73600,0
|
|
20240220,105700,374568500,73600,73600,73600,73600,100
|
|
20240220,105600,367208500,73700,73700,73700,73700,0
|
|
20240220,105500,367208500,73700,73700,73700,73700,1
|
|
20240220,105400,367134800,73600,73600,73600,73600,0
|
|
20240220,105300,367134800,73600,73600,73600,73600,0
|
|
20240220,105200,367134800,73600,73600,73600,73600,0
|
|
20240220,105100,367134800,73600,73600,73600,73600,2
|
|
20240220,105000,366987600,73700,73700,73700,73700,0
|
|
20240220,104900,366987600,73700,73700,73700,73700,31
|
|
20240220,104800,364702900,73700,73700,73700,73700,0
|
|
20240220,104700,364702900,73700,73700,73700,73700,92
|
|
20240220,104600,357922500,73700,73700,73700,73700,0
|
|
20240220,104500,357922500,73700,73700,73700,73700,0
|
|
20240220,104400,357922500,73700,73700,73700,73700,1
|
|
20240220,104300,357848800,73700,73700,73700,73700,0
|
|
20240220,104200,357848800,73700,73700,73700,73700,0
|
|
20240220,104100,357848800,73700,73700,73700,73700,0
|
|
20240220,104000,357848800,73700,73700,73700,73700,11
|
|
20240220,103900,357038100,73700,73700,73700,73700,0
|
|
20240220,103800,357038100,73700,73700,73700,73700,1
|
|
20240220,103700,356964400,73600,73600,73600,73600,53
|
|
20240220,103600,353063600,73600,73600,73600,73600,5
|
|
20240220,103500,352695600,73600,73600,73600,73600,54
|
|
20240220,103400,348721200,73600,73600,73600,73600,0
|
|
20240220,103300,348721200,73600,73600,73600,73600,62
|
|
20240220,103200,344158000,73700,73700,73700,73700,30
|
|
20240220,103100,341947000,73600,73600,73600,73600,41
|
|
20240220,103000,338929400,73600,73600,73600,73600,0
|
|
20240220,102900,338929400,73600,73600,73600,73600,1
|
|
20240220,102800,338855800,73600,73600,73600,73600,22
|
|
20240220,102700,337236600,73600,73500,73600,73500,12
|
|
20240220,102600,336353500,73400,73400,73400,73400,0
|
|
20240220,102500,336353500,73400,73400,73400,73400,0
|
|
20240220,102400,336353500,73400,73300,73400,73300,260
|
|
20240220,102300,317269800,73300,73500,73500,73300,371
|
|
20240220,102200,290050200,73400,73700,73700,73400,384
|
|
20240220,102100,261830100,73700,73700,73700,73700,0
|
|
20240220,102000,261830100,73700,73700,73700,73700,0
|
|
20240220,101900,261830100,73700,73700,73700,73700,0
|
|
20240220,101800,261830100,73700,73700,73700,73700,0
|
|
20240220,101700,261830100,73700,73700,73700,73700,1
|
|
20240220,101600,261756400,73700,73700,73700,73700,5
|
|
20240220,101500,261387900,73700,73700,73700,73700,3
|
|
20240220,101400,261166800,73700,73700,73700,73700,10
|
|
20240220,101300,260429800,73900,73900,73900,73900,0
|
|
20240220,101200,260429800,73900,73900,73900,73900,0
|
|
20240220,101100,260429800,73900,73900,73900,73900,3
|
|
20240220,101000,260208100,73700,73700,73700,73700,1
|
|
20240220,100900,260134400,73800,73800,73800,73800,23
|
|
20240220,100800,258437000,73800,73800,73800,73800,2
|
|
20240220,100700,258289400,73800,73800,73800,73800,11
|
|
20240220,100600,257477600,73800,73800,73800,73800,0
|
|
20240220,100500,257477600,73800,73800,73800,73800,3
|
|
20240220,100400,257256200,73900,73900,73900,73900,0
|
|
20240220,100300,257256200,73900,73900,73900,73900,0
|
|
20240220,100200,257256200,73900,73900,73900,73900,0
|
|
20240220,100100,257256200,73900,73900,73900,73900,3
|
|
20240220,100000,257034500,73900,73700,73900,73700,13
|
|
20240220,095900,256076200,73700,73700,73700,73700,0
|
|
20240220,095800,256076200,73700,73900,73900,73700,28
|
|
20240220,095700,254009000,73900,73900,73900,73900,3
|
|
20240220,095600,253787300,73900,73900,73900,73900,0
|
|
20240220,095500,253787300,73900,73800,73900,73800,6
|
|
20240220,095400,253344400,73600,73600,73600,73600,0
|
|
20240220,095300,253344400,73600,73600,73600,73600,0
|
|
20240220,095200,253344400,73600,73600,73600,73600,16
|
|
20240220,095100,252166800,73600,73600,73600,73600,0
|
|
20240220,095000,252166800,73600,73600,73600,73600,10
|
|
20240220,094900,251430800,73700,73700,73700,73700,0
|
|
20240220,094800,251430800,73700,73700,73700,73700,1
|
|
20240220,094700,251357100,73700,73700,73700,73700,0
|
|
20240220,094600,251357100,73700,73700,73700,73700,0
|
|
20240220,094500,251357100,73700,73700,73700,73700,100
|
|
20240220,094400,243987100,73600,73600,73600,73600,65
|
|
20240220,094300,239203100,73600,73800,73800,73600,124
|
|
20240220,094200,230063500,73900,73800,73900,73800,11
|
|
20240220,094100,229250700,73800,73800,73800,73800,17
|
|
20240220,094000,227996100,73800,73800,73800,73800,0
|
|
20240220,093900,227996100,73800,73800,73800,73800,0
|
|
20240220,093800,227996100,73800,73800,73800,73800,0
|
|
20240220,093700,227996100,73800,73800,73800,73800,1
|
|
20240220,093600,227922300,74000,74000,74000,74000,11
|
|
20240220,093500,227108300,74000,74000,74000,74000,0
|
|
20240220,093400,227108300,74000,74100,74100,74000,6
|
|
20240220,093300,226663800,74000,74000,74000,74000,2
|
|
20240220,093200,226515800,74000,74000,74000,74000,145
|
|
20240220,093100,215785800,74000,74000,74000,74000,10
|
|
20240220,093000,215045800,74000,74000,74000,74000,0
|
|
20240220,092900,215045800,74000,73800,74000,73800,65
|
|
20240220,092800,210244200,73800,73800,73800,73800,70
|
|
20240220,092700,205078200,73800,74000,74000,73800,901
|
|
20240220,092600,138433900,74000,74000,74000,74000,17
|
|
20240220,092500,137175900,74100,74100,74100,74100,161
|
|
20240220,092400,125245800,74100,74100,74100,74100,56
|
|
20240220,092300,121096200,74100,74200,74300,74100,211
|
|
20240220,092200,105460400,74200,74300,74300,74200,28
|
|
20240220,092100,103382500,74300,74500,74500,74300,91
|
|
20240220,092000,96614900,74500,74600,74600,74500,38
|
|
20240220,091900,93782800,74600,74700,74700,74600,478
|
|
20240220,091800,58122600,74700,74600,74700,74600,25
|
|
20240220,091700,56255200,74600,74600,74600,74600,2
|
|
20240220,091600,56106000,74600,74700,74700,74600,53
|
|
20240220,091500,52150700,74700,74700,74700,74700,30
|
|
20240220,091400,49909700,74800,74900,74900,74800,71
|
|
20240220,091300,44598700,74900,74900,74900,74900,16
|
|
20240220,091200,43400300,74900,74900,74900,74900,90
|
|
20240220,091100,36659300,75000,74900,75000,74900,99
|
|
20240220,091000,29238600,74900,74700,75000,74700,70
|
|
20240220,090900,23995100,74800,74700,74800,74600,106
|
|
20240220,090800,16074900,74600,74700,74700,74600,63
|
|
20240220,090700,11374900,74600,74700,74700,74600,6
|
|
20240220,090600,10927200,74700,74600,74700,74600,23
|
|
20240220,090500,9209400,74600,74600,74600,74600,12
|
|
20240220,090400,8314200,74500,74400,74500,74400,28
|
|
20240220,090300,6228600,74400,74300,74400,74300,5
|
|
20240220,090200,5857000,74100,74100,74100,74100,12
|
|
20240220,090100,4967800,74100,74300,74300,74100,48
|
|
20240220,090000,1410800,74300,74300,74300,74300,16
|