649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194600,920944700,68300,68300,68300,68300,22
|
|
20240220,194500,920944700,68300,68300,68300,68300,0
|
|
20240220,194400,920944700,68300,68300,68300,68300,0
|
|
20240220,194300,920944700,68300,68300,68300,68300,0
|
|
20240220,194200,920944700,68300,68300,68300,68300,0
|
|
20240220,194100,920944700,68300,68300,68300,68300,0
|
|
20240220,194000,920944700,68300,68300,68300,68300,0
|
|
20240220,193900,920944700,68300,68300,68300,68300,0
|
|
20240220,193800,920944700,68300,68300,68300,68300,0
|
|
20240220,193700,920944700,68300,68300,68300,68300,0
|
|
20240220,193600,920944700,68300,68300,68300,68300,0
|
|
20240220,193500,920944700,68300,68300,68300,68300,0
|
|
20240220,193400,920944700,68300,68300,68300,68300,0
|
|
20240220,193300,920944700,68300,68300,68300,68300,0
|
|
20240220,193200,920944700,68300,68300,68300,68300,0
|
|
20240220,193100,920944700,68300,68300,68300,68300,0
|
|
20240220,193000,920944700,68300,68300,68300,68300,0
|
|
20240220,192900,920944700,68300,68300,68300,68300,0
|
|
20240220,192800,920944700,68300,68300,68300,68300,0
|
|
20240220,192700,920944700,68300,68300,68300,68300,0
|
|
20240220,192600,920944700,68300,68300,68300,68300,0
|
|
20240220,192500,920944700,68300,68300,68300,68300,0
|
|
20240220,192400,920944700,68300,68300,68300,68300,0
|
|
20240220,192300,920944700,68300,68300,68300,68300,0
|
|
20240220,192200,920944700,68300,68300,68300,68300,0
|
|
20240220,192100,920944700,68300,68300,68300,68300,0
|
|
20240220,192000,920944700,68300,68300,68300,68300,0
|
|
20240220,191900,920944700,68300,68300,68300,68300,0
|
|
20240220,191800,920944700,68300,68300,68300,68300,0
|
|
20240220,191700,920944700,68300,68300,68300,68300,0
|
|
20240220,191600,920944700,68300,68300,68300,68300,22
|
|
20240220,191500,920944700,68300,68300,68300,68300,0
|
|
20240220,191400,920944700,68300,68300,68300,68300,0
|
|
20240220,191300,920944700,68300,68300,68300,68300,0
|
|
20240220,191200,920944700,68300,68300,68300,68300,0
|
|
20240220,191100,920944700,68300,68300,68300,68300,0
|
|
20240220,191000,920944700,68300,68300,68300,68300,0
|
|
20240220,190900,920944700,68300,68300,68300,68300,0
|
|
20240220,190800,920944700,68300,68300,68300,68300,0
|
|
20240220,190700,920944700,68300,68300,68300,68300,0
|
|
20240220,190600,920944700,68300,68300,68300,68300,0
|
|
20240220,190500,920944700,68300,68300,68300,68300,0
|
|
20240220,190400,920944700,68300,68300,68300,68300,0
|
|
20240220,190300,920944700,68300,68300,68300,68300,0
|
|
20240220,190200,920944700,68300,68300,68300,68300,0
|
|
20240220,190100,920944700,68300,68300,68300,68300,0
|
|
20240220,190000,920944700,68300,68300,68300,68300,0
|
|
20240220,185900,920944700,68300,68300,68300,68300,0
|
|
20240220,185800,920944700,68300,68300,68300,68300,0
|
|
20240220,185700,920944700,68300,68300,68300,68300,0
|
|
20240220,185600,920944700,68300,68300,68300,68300,0
|
|
20240220,185500,920944700,68300,68300,68300,68300,0
|
|
20240220,185400,920944700,68300,68300,68300,68300,0
|
|
20240220,185300,920944700,68300,68300,68300,68300,0
|
|
20240220,185200,920944700,68300,68300,68300,68300,0
|
|
20240220,185100,920944700,68300,68300,68300,68300,0
|
|
20240220,185000,920944700,68300,68300,68300,68300,0
|
|
20240220,184900,920944700,68300,68300,68300,68300,0
|
|
20240220,184800,920944700,68300,68300,68300,68300,0
|
|
20240220,184700,920944700,68300,68300,68300,68300,0
|
|
20240220,184600,920944700,68300,68300,68300,68300,22
|
|
20240220,184500,920944700,68300,68300,68300,68300,0
|
|
20240220,184400,920944700,68300,68300,68300,68300,0
|
|
20240220,184300,920944700,68300,68300,68300,68300,0
|
|
20240220,184200,920944700,68300,68300,68300,68300,0
|
|
20240220,184100,920944700,68300,68300,68300,68300,0
|
|
20240220,184000,920944700,68300,68300,68300,68300,0
|
|
20240220,183900,920944700,68300,68300,68300,68300,0
|
|
20240220,183800,920944700,68300,68300,68300,68300,0
|
|
20240220,183700,920944700,68300,68300,68300,68300,0
|
|
20240220,183600,920944700,68300,68300,68300,68300,0
|
|
20240220,183500,920944700,68300,68300,68300,68300,0
|
|
20240220,183400,920944700,68300,68300,68300,68300,0
|
|
20240220,183300,920944700,68300,68300,68300,68300,0
|
|
20240220,183200,920944700,68300,68300,68300,68300,0
|
|
20240220,183100,920944700,68300,68300,68300,68300,0
|
|
20240220,183000,920944700,68300,68300,68300,68300,0
|
|
20240220,182900,920944700,68300,68300,68300,68300,0
|
|
20240220,182800,920944700,68300,68300,68300,68300,0
|
|
20240220,182700,920944700,68300,68300,68300,68300,0
|
|
20240220,182600,920944700,68300,68300,68300,68300,0
|
|
20240220,182500,920944700,68300,68300,68300,68300,0
|
|
20240220,182400,920944700,68300,68300,68300,68300,0
|
|
20240220,182300,920944700,68300,68300,68300,68300,0
|
|
20240220,182200,920944700,68300,68300,68300,68300,0
|
|
20240220,182100,920944700,68300,68300,68300,68300,0
|
|
20240220,182000,920944700,68300,68300,68300,68300,0
|
|
20240220,181900,920944700,68300,68300,68300,68300,0
|
|
20240220,181800,920944700,68300,68300,68300,68300,0
|
|
20240220,181700,920944700,68300,68300,68300,68300,0
|
|
20240220,181600,920944700,68300,68300,68300,68300,22
|
|
20240220,181500,920944700,68300,68300,68300,68300,0
|
|
20240220,181400,920944700,68300,68300,68300,68300,0
|
|
20240220,181300,920944700,68300,68300,68300,68300,0
|
|
20240220,181200,920944700,68300,68300,68300,68300,0
|
|
20240220,181100,920944700,68300,68300,68300,68300,0
|
|
20240220,181000,920944700,68300,68300,68300,68300,0
|
|
20240220,180900,920944700,68300,68300,68300,68300,0
|
|
20240220,180800,920944700,68300,68300,68300,68300,0
|
|
20240220,180700,920944700,68300,68300,68300,68300,0
|
|
20240220,180600,920944700,68300,68300,68300,68300,0
|
|
20240220,180500,920944700,68300,68300,68300,68300,0
|
|
20240220,180400,920944700,68300,68300,68300,68300,0
|
|
20240220,180300,920944700,68300,68300,68300,68300,0
|
|
20240220,180200,920944700,68300,68300,68300,68300,0
|
|
20240220,180100,920944700,68300,68300,68300,68300,0
|
|
20240220,180000,920944700,68300,68300,68300,68300,0
|
|
20240220,175900,920944700,68300,68300,68300,68300,0
|
|
20240220,175800,920944700,68300,68300,68300,68300,0
|
|
20240220,175700,920944700,68300,68300,68300,68300,0
|
|
20240220,175600,920944700,68300,68300,68300,68300,0
|
|
20240220,175500,920944700,68300,68300,68300,68300,0
|
|
20240220,175400,920944700,68300,68300,68300,68300,0
|
|
20240220,175300,920944700,68300,68300,68300,68300,0
|
|
20240220,175200,920944700,68300,68300,68300,68300,0
|
|
20240220,175100,920944700,68300,68300,68300,68300,0
|
|
20240220,175000,920944700,68300,68300,68300,68300,0
|
|
20240220,174900,920944700,68300,68300,68300,68300,0
|
|
20240220,174800,920944700,68300,68300,68300,68300,0
|
|
20240220,174700,920944700,68300,68300,68300,68300,0
|
|
20240220,174600,920944700,68300,68300,68300,68300,22
|
|
20240220,174500,920944700,68300,68300,68300,68300,0
|
|
20240220,174400,920944700,68300,68300,68300,68300,0
|
|
20240220,174300,920944700,68300,68300,68300,68300,0
|
|
20240220,174200,920944700,68300,68300,68300,68300,0
|
|
20240220,174100,920944700,68300,68300,68300,68300,0
|
|
20240220,174000,920944700,68300,68300,68300,68300,0
|
|
20240220,173900,920944700,68300,68300,68300,68300,0
|
|
20240220,173800,920944700,68300,68300,68300,68300,0
|
|
20240220,173700,920944700,68300,68300,68300,68300,0
|
|
20240220,173600,920944700,68300,68300,68300,68300,0
|
|
20240220,173500,920944700,68300,68300,68300,68300,0
|
|
20240220,173400,920944700,68300,68300,68300,68300,0
|
|
20240220,173300,920944700,68300,68300,68300,68300,0
|
|
20240220,173200,920944700,68300,68300,68300,68300,0
|
|
20240220,173100,920944700,68300,68300,68300,68300,0
|
|
20240220,173000,920944700,68300,68300,68300,68300,0
|
|
20240220,172900,920944700,68300,68300,68300,68300,0
|
|
20240220,172800,920944700,68300,68300,68300,68300,0
|
|
20240220,172700,920944700,68300,68300,68300,68300,0
|
|
20240220,172600,920944700,68300,68300,68300,68300,0
|
|
20240220,172500,920944700,68300,68300,68300,68300,0
|
|
20240220,172400,920944700,68300,68300,68300,68300,0
|
|
20240220,172300,920944700,68300,68300,68300,68300,0
|
|
20240220,172200,920944700,68300,68300,68300,68300,0
|
|
20240220,172100,920944700,68300,68300,68300,68300,0
|
|
20240220,172000,920944700,68300,68300,68300,68300,0
|
|
20240220,171900,920944700,68300,68300,68300,68300,0
|
|
20240220,171800,920944700,68300,68300,68300,68300,0
|
|
20240220,171700,920944700,68300,68300,68300,68300,0
|
|
20240220,171600,920944700,68300,68300,68300,68300,22
|
|
20240220,171500,920944700,68300,68300,68300,68300,0
|
|
20240220,171400,920944700,68300,68300,68300,68300,0
|
|
20240220,171300,920944700,68300,68300,68300,68300,0
|
|
20240220,171200,920944700,68300,68300,68300,68300,0
|
|
20240220,171100,920944700,68300,68300,68300,68300,0
|
|
20240220,171000,920944700,68300,68300,68300,68300,0
|
|
20240220,170900,920944700,68300,68300,68300,68300,0
|
|
20240220,170800,920944700,68300,68300,68300,68300,0
|
|
20240220,170700,920944700,68300,68300,68300,68300,0
|
|
20240220,170600,920944700,68300,68300,68300,68300,0
|
|
20240220,170500,920944700,68300,68300,68300,68300,0
|
|
20240220,170400,920944700,68300,68300,68300,68300,0
|
|
20240220,170300,920944700,68300,68300,68300,68300,0
|
|
20240220,170200,920944700,68300,68300,68300,68300,0
|
|
20240220,170100,920944700,68300,68300,68300,68300,0
|
|
20240220,170000,920944700,68300,68300,68300,68300,0
|
|
20240220,165900,920944700,68300,68300,68300,68300,0
|
|
20240220,165800,920944700,68300,68300,68300,68300,0
|
|
20240220,165700,920944700,68300,68300,68300,68300,0
|
|
20240220,165600,920944700,68300,68300,68300,68300,0
|
|
20240220,165500,920944700,68300,68300,68300,68300,0
|
|
20240220,165400,920944700,68300,68300,68300,68300,0
|
|
20240220,165300,920944700,68300,68300,68300,68300,0
|
|
20240220,165200,920944700,68300,68300,68300,68300,0
|
|
20240220,165100,920944700,68300,68300,68300,68300,0
|
|
20240220,165000,920944700,68300,68300,68300,68300,0
|
|
20240220,164900,920944700,68300,68300,68300,68300,0
|
|
20240220,164800,920944700,68300,68300,68300,68300,0
|
|
20240220,164700,920944700,68300,68300,68300,68300,0
|
|
20240220,164600,920944700,68300,68300,68300,68300,22
|
|
20240220,164500,920944700,68300,68300,68300,68300,0
|
|
20240220,164400,920944700,68300,68300,68300,68300,0
|
|
20240220,164300,920944700,68300,68300,68300,68300,0
|
|
20240220,164200,920944700,68300,68300,68300,68300,0
|
|
20240220,164100,920944700,68300,68300,68300,68300,0
|
|
20240220,164000,920944700,68300,68300,68300,68300,0
|
|
20240220,163900,920944700,68300,68300,68300,68300,0
|
|
20240220,163800,920944700,68300,68300,68300,68300,0
|
|
20240220,163700,920944700,68300,68300,68300,68300,0
|
|
20240220,163600,920944700,68300,68300,68300,68300,0
|
|
20240220,163500,920944700,68300,68300,68300,68300,0
|
|
20240220,163400,920944700,68300,68300,68300,68300,0
|
|
20240220,163300,920944700,68300,68300,68300,68300,0
|
|
20240220,163200,920944700,68300,68300,68300,68300,0
|
|
20240220,163100,920944700,68300,68300,68300,68300,0
|
|
20240220,163000,920944700,68300,68300,68300,68300,0
|
|
20240220,162900,920944700,68300,68300,68300,68300,0
|
|
20240220,162800,920944700,68300,68300,68300,68300,0
|
|
20240220,162700,920944700,68300,68300,68300,68300,0
|
|
20240220,162600,920944700,68300,68300,68300,68300,0
|
|
20240220,162500,920944700,68300,68300,68300,68300,0
|
|
20240220,162400,920944700,68300,68300,68300,68300,0
|
|
20240220,162300,920944700,68300,68300,68300,68300,0
|
|
20240220,162200,920944700,68300,68300,68300,68300,0
|
|
20240220,162100,920944700,68300,68300,68300,68300,0
|
|
20240220,162000,920944700,68300,68300,68300,68300,0
|
|
20240220,161900,920944700,68300,68300,68300,68300,0
|
|
20240220,161800,920944700,68300,68300,68300,68300,0
|
|
20240220,161700,920944700,68300,68300,68300,68300,0
|
|
20240220,161600,920944700,68300,68300,68300,68300,22
|
|
20240220,161500,920944700,68300,68300,68300,68300,0
|
|
20240220,161400,920944700,68300,68300,68300,68300,0
|
|
20240220,161300,920944700,68300,68300,68300,68300,0
|
|
20240220,161200,920944700,68300,68300,68300,68300,0
|
|
20240220,161100,920944700,68300,68300,68300,68300,0
|
|
20240220,161000,920944700,68300,68300,68300,68300,0
|
|
20240220,160900,920944700,68300,68300,68300,68300,0
|
|
20240220,160800,920944700,68300,68300,68300,68300,0
|
|
20240220,160700,920944700,68300,68300,68300,68300,0
|
|
20240220,160600,920944700,68300,68300,68300,68300,0
|
|
20240220,160500,920944700,68300,68300,68300,68300,0
|
|
20240220,160400,920944700,68300,68300,68300,68300,0
|
|
20240220,160300,920944700,68300,68300,68300,68300,0
|
|
20240220,160200,920944700,68300,68300,68300,68300,0
|
|
20240220,160100,920944700,68300,68300,68300,68300,0
|
|
20240220,160000,920944700,68300,68300,68300,68300,0
|
|
20240220,155900,920944700,68300,68300,68300,68300,0
|
|
20240220,155800,920944700,68300,68300,68300,68300,0
|
|
20240220,155700,920944700,68300,68300,68300,68300,0
|
|
20240220,155600,920944700,68300,68300,68300,68300,0
|
|
20240220,155500,920944700,68300,68300,68300,68300,0
|
|
20240220,155400,920944700,68300,68300,68300,68300,0
|
|
20240220,155300,920944700,68300,68300,68300,68300,0
|
|
20240220,155200,920944700,68300,68300,68300,68300,0
|
|
20240220,155100,920944700,68300,68300,68300,68300,0
|
|
20240220,155000,920944700,68300,68300,68300,68300,0
|
|
20240220,154900,920944700,68300,68300,68300,68300,0
|
|
20240220,154800,920944700,68300,68300,68300,68300,0
|
|
20240220,154700,920944700,68300,68300,68300,68300,0
|
|
20240220,154600,920944700,68300,68300,68300,68300,22
|
|
20240220,154500,920944700,68300,68300,68300,68300,0
|
|
20240220,154400,920944700,68300,68300,68300,68300,0
|
|
20240220,154300,920944700,68300,68300,68300,68300,0
|
|
20240220,154200,920944700,68300,68300,68300,68300,0
|
|
20240220,154100,920944700,68300,68300,68300,68300,0
|
|
20240220,154000,920944700,68300,68300,68300,68300,0
|
|
20240220,153900,920944700,68300,68300,68300,68300,0
|
|
20240220,153800,920944700,68300,68300,68300,68300,0
|
|
20240220,153700,920944700,68300,68300,68300,68300,0
|
|
20240220,153600,920944700,68300,68300,68300,68300,0
|
|
20240220,153500,920944700,68300,68300,68300,68300,0
|
|
20240220,153400,920944700,68300,68300,68300,68300,0
|
|
20240220,153300,920944700,68300,68300,68300,68300,0
|
|
20240220,153200,920944700,68300,68300,68300,68300,0
|
|
20240220,153100,920944700,68300,68300,68300,68300,0
|
|
20240220,153000,920944700,68300,68300,68300,68300,22
|
|
20240220,152900,919442100,68200,68200,68200,68200,0
|
|
20240220,152800,919442100,68200,68200,68200,68200,0
|
|
20240220,152700,919442100,68200,68200,68200,68200,0
|
|
20240220,152600,919442100,68200,68200,68200,68200,0
|
|
20240220,152500,919442100,68200,68200,68200,68200,0
|
|
20240220,152400,919442100,68200,68200,68200,68200,0
|
|
20240220,152300,919442100,68200,68200,68200,68200,0
|
|
20240220,152200,919442100,68200,68200,68200,68200,0
|
|
20240220,152100,919442100,68200,68200,68200,68200,0
|
|
20240220,152000,919442100,68200,68200,68200,68200,0
|
|
20240220,151900,919442100,68200,68200,68200,68200,27
|
|
20240220,151800,917600700,68000,68200,68200,68000,6
|
|
20240220,151700,917192300,68100,68100,68100,68100,0
|
|
20240220,151600,917192300,68100,68100,68100,68100,21
|
|
20240220,151500,915762200,68100,68100,68100,68100,2
|
|
20240220,151400,915626000,68100,68100,68100,68100,1
|
|
20240220,151300,915557900,68100,68100,68100,68100,0
|
|
20240220,151200,915557900,68100,68100,68100,68100,0
|
|
20240220,151100,915557900,68100,68100,68100,68100,1
|
|
20240220,151000,915489800,68000,68000,68000,68000,3
|
|
20240220,150900,915285800,68100,68100,68100,68100,0
|
|
20240220,150800,915285800,68100,68100,68100,68100,0
|
|
20240220,150700,915285800,68100,68100,68100,68100,0
|
|
20240220,150600,915285800,68100,68100,68100,68100,2
|
|
20240220,150500,915149600,68100,68100,68100,68100,3
|
|
20240220,150400,914945300,68100,68100,68100,68100,4
|
|
20240220,150300,914672900,68100,68100,68100,68100,2
|
|
20240220,150200,914536700,68000,68000,68000,68000,14
|
|
20240220,150100,913584700,68000,68000,68000,68000,0
|
|
20240220,150000,913584700,68000,68000,68100,68000,13
|
|
20240220,145900,912700600,68000,68000,68000,68000,9
|
|
20240220,145800,912088600,68000,68000,68000,68000,57
|
|
20240220,145700,908212600,68000,67900,68000,67900,83
|
|
20240220,145600,902571300,68000,68100,68100,68000,554
|
|
20240220,145500,864873800,68100,68200,68200,68100,573
|
|
20240220,145400,825852300,68200,68200,68200,68200,1
|
|
20240220,145300,825784100,68300,68300,68300,68300,0
|
|
20240220,145200,825784100,68300,68300,68300,68300,5
|
|
20240220,145100,825442600,68100,68100,68100,68100,0
|
|
20240220,145000,825442600,68100,68100,68100,68100,4
|
|
20240220,144900,825170200,68100,68100,68100,68100,2
|
|
20240220,144800,825034000,68100,68200,68200,68100,4
|
|
20240220,144700,824761400,68200,68200,68200,68200,15
|
|
20240220,144600,823738400,68200,68200,68200,68200,5
|
|
20240220,144500,823397400,68200,68200,68200,68200,5
|
|
20240220,144400,823056400,68200,68200,68200,68200,500
|
|
20240220,144300,788956400,68300,68300,68300,68300,0
|
|
20240220,144200,788956400,68300,68300,68300,68300,0
|
|
20240220,144100,788956400,68300,68300,68300,68300,2
|
|
20240220,144000,788819800,68200,68200,68200,68200,0
|
|
20240220,143900,788819800,68200,68200,68200,68200,0
|
|
20240220,143800,788819800,68200,68300,68300,68200,6
|
|
20240220,143700,788410500,68300,68300,68300,68300,0
|
|
20240220,143600,788410500,68300,68300,68300,68300,0
|
|
20240220,143500,788410500,68300,68300,68300,68300,2
|
|
20240220,143400,788273900,68300,68300,68300,68300,2
|
|
20240220,143300,788137300,68300,68300,68300,68300,1
|
|
20240220,143200,788069000,68200,68200,68200,68200,0
|
|
20240220,143100,788069000,68200,68200,68200,68200,0
|
|
20240220,143000,788069000,68200,68100,68200,68100,6
|
|
20240220,142900,787659900,68100,68100,68100,68100,1
|
|
20240220,142800,787591800,68200,68100,68200,68100,44
|
|
20240220,142700,784591500,68200,68200,68200,68200,0
|
|
20240220,142600,784591500,68200,68200,68200,68200,3
|
|
20240220,142500,784386900,68200,68200,68200,68200,0
|
|
20240220,142400,784386900,68200,68200,68200,68200,0
|
|
20240220,142300,784386900,68200,68200,68200,68200,10
|
|
20240220,142200,783704900,68200,68200,68200,68200,0
|
|
20240220,142100,783704900,68200,68200,68200,68200,5
|
|
20240220,142000,783363900,68100,68100,68100,68100,6
|
|
20240220,141900,782955300,68200,68100,68200,68100,6
|
|
20240220,141800,782546600,68100,68200,68200,68100,157
|
|
20240220,141700,771854700,68200,68200,68200,68200,0
|
|
20240220,141600,771854700,68200,68200,68200,68200,0
|
|
20240220,141500,771854700,68200,68200,68200,68200,0
|
|
20240220,141400,771854700,68200,68200,68200,68200,1
|
|
20240220,141300,771786500,68200,68200,68200,68200,1
|
|
20240220,141200,771718300,68200,68200,68200,68200,0
|
|
20240220,141100,771718300,68200,68200,68200,68200,0
|
|
20240220,141000,771718300,68200,68300,68300,68200,142
|
|
20240220,140900,762033400,68300,68300,68300,68300,0
|
|
20240220,140800,762033400,68300,68300,68300,68300,0
|
|
20240220,140700,762033400,68300,68200,68300,68200,104
|
|
20240220,140600,754930500,68300,68300,68300,68300,0
|
|
20240220,140500,754930500,68300,68300,68300,68300,7
|
|
20240220,140400,754452400,68200,68200,68200,68200,0
|
|
20240220,140300,754452400,68200,68200,68200,68200,0
|
|
20240220,140200,754452400,68200,68200,68200,68200,0
|
|
20240220,140100,754452400,68200,68200,68200,68200,0
|
|
20240220,140000,754452400,68200,68200,68200,68200,0
|
|
20240220,135900,754452400,68200,68200,68200,68200,0
|
|
20240220,135800,754452400,68200,68200,68200,68200,0
|
|
20240220,135700,754452400,68200,68200,68200,68200,0
|
|
20240220,135600,754452400,68200,68300,68300,68200,4
|
|
20240220,135500,754179400,68300,68300,68300,68300,0
|
|
20240220,135400,754179400,68300,68300,68300,68300,0
|
|
20240220,135300,754179400,68300,68300,68300,68300,0
|
|
20240220,135200,754179400,68300,68300,68300,68300,0
|
|
20240220,135100,754179400,68300,68300,68300,68300,0
|
|
20240220,135000,754179400,68300,68300,68300,68300,11
|
|
20240220,134900,753428100,68300,68300,68300,68300,10
|
|
20240220,134800,752745100,68300,68300,68300,68300,0
|
|
20240220,134700,752745100,68300,68300,68300,68300,0
|
|
20240220,134600,752745100,68300,68300,68300,68300,2
|
|
20240220,134500,752608500,68300,68300,68300,68300,2
|
|
20240220,134400,752471900,68300,68300,68300,68300,0
|
|
20240220,134300,752471900,68300,68300,68300,68300,0
|
|
20240220,134200,752471900,68300,68300,68300,68300,0
|
|
20240220,134100,752471900,68300,68300,68300,68300,0
|
|
20240220,134000,752471900,68300,68300,68300,68300,1
|
|
20240220,133900,752403600,68300,68300,68300,68300,7
|
|
20240220,133800,751925500,68300,68300,68300,68300,104
|
|
20240220,133700,744822300,68300,68300,68300,68300,4
|
|
20240220,133600,744549100,68300,68300,68300,68300,0
|
|
20240220,133500,744549100,68300,68300,68300,68300,0
|
|
20240220,133400,744549100,68300,68300,68300,68300,0
|
|
20240220,133300,744549100,68300,68100,68300,68100,5
|
|
20240220,133200,744208000,68200,68200,68200,68200,162
|
|
20240220,133100,733159600,68200,68300,68300,68200,295
|
|
20240220,133000,713032200,68300,68300,68300,68300,7
|
|
20240220,132900,712554100,68200,68200,68200,68200,0
|
|
20240220,132800,712554100,68200,68200,68200,68200,14
|
|
20240220,132700,711599300,68300,68300,68300,68300,1
|
|
20240220,132600,711531000,68200,68200,68200,68200,6
|
|
20240220,132500,711121800,68200,68200,68200,68200,0
|
|
20240220,132400,711121800,68200,68200,68200,68200,1
|
|
20240220,132300,711053600,68200,68200,68200,68200,54
|
|
20240220,132200,707370800,68300,68300,68300,68300,1
|
|
20240220,132100,707302500,68200,68200,68200,68200,0
|
|
20240220,132000,707302500,68200,68200,68200,68200,0
|
|
20240220,131900,707302500,68200,68200,68200,68200,0
|
|
20240220,131800,707302500,68200,68200,68200,68200,1
|
|
20240220,131700,707234300,68200,68200,68200,68200,0
|
|
20240220,131600,707234300,68200,68200,68200,68200,0
|
|
20240220,131500,707234300,68200,68200,68200,68200,13
|
|
20240220,131400,706347700,68200,68200,68200,68200,0
|
|
20240220,131300,706347700,68200,68200,68200,68200,0
|
|
20240220,131200,706347700,68200,68200,68200,68200,0
|
|
20240220,131100,706347700,68200,68200,68200,68200,0
|
|
20240220,131000,706347700,68200,68200,68200,68200,1
|
|
20240220,130900,706279500,68200,68200,68200,68200,0
|
|
20240220,130800,706279500,68200,68200,68200,68200,49
|
|
20240220,130700,702937700,68300,68300,68300,68300,0
|
|
20240220,130600,702937700,68300,68300,68300,68300,0
|
|
20240220,130500,702937700,68300,68300,68300,68300,0
|
|
20240220,130400,702937700,68300,68300,68300,68300,1
|
|
20240220,130300,702869400,68300,68300,68300,68300,146
|
|
20240220,130200,692897600,68200,68200,68200,68200,0
|
|
20240220,130100,692897600,68200,68200,68200,68200,0
|
|
20240220,130000,692897600,68200,68200,68200,68200,0
|
|
20240220,125900,692897600,68200,68300,68300,68200,25
|
|
20240220,125800,691190200,68400,68400,68400,68400,0
|
|
20240220,125700,691190200,68400,68400,68400,68400,6
|
|
20240220,125600,690779800,68400,68400,68400,68400,0
|
|
20240220,125500,690779800,68400,68400,68400,68400,6
|
|
20240220,125400,690369400,68300,68300,68300,68300,0
|
|
20240220,125300,690369400,68300,68300,68300,68300,0
|
|
20240220,125200,690369400,68300,68300,68300,68300,0
|
|
20240220,125100,690369400,68300,68300,68300,68300,0
|
|
20240220,125000,690369400,68300,68300,68300,68300,0
|
|
20240220,124900,690369400,68300,68100,68300,68100,386
|
|
20240220,124800,664019100,68200,68200,68200,68200,2
|
|
20240220,124700,663882700,68100,68100,68100,68100,5
|
|
20240220,124600,663542200,68100,68100,68100,68100,0
|
|
20240220,124500,663542200,68100,68100,68100,68100,10
|
|
20240220,124400,662861200,68100,68100,68100,68100,10
|
|
20240220,124300,662180200,68100,68100,68100,68100,266
|
|
20240220,124200,644065600,68200,68200,68200,68200,0
|
|
20240220,124100,644065600,68200,68200,68200,68200,0
|
|
20240220,124000,644065600,68200,68200,68200,68200,0
|
|
20240220,123900,644065600,68200,68200,68200,68200,0
|
|
20240220,123800,644065600,68200,68200,68200,68200,7
|
|
20240220,123700,643588200,68200,68200,68200,68200,0
|
|
20240220,123600,643588200,68200,68200,68200,68200,1
|
|
20240220,123500,643520000,68100,68200,68200,68100,15
|
|
20240220,123400,642498000,68100,68100,68100,68100,0
|
|
20240220,123300,642498000,68100,68100,68100,68100,4
|
|
20240220,123200,642225600,68100,68100,68100,68100,0
|
|
20240220,123100,642225600,68100,68100,68100,68100,0
|
|
20240220,123000,642225600,68100,68100,68100,68100,0
|
|
20240220,122900,642225600,68100,68100,68100,68100,0
|
|
20240220,122800,642225600,68100,68100,68100,68100,11
|
|
20240220,122700,641476500,68100,68100,68100,68100,0
|
|
20240220,122600,641476500,68100,68100,68100,68100,0
|
|
20240220,122500,641476500,68100,68100,68100,68100,0
|
|
20240220,122400,641476500,68100,68100,68100,68100,1
|
|
20240220,122300,641408400,68200,68200,68200,68200,14
|
|
20240220,122200,640453600,68200,68200,68200,68200,1
|
|
20240220,122100,640385400,68200,68200,68200,68200,11
|
|
20240220,122000,639635200,68200,68200,68200,68200,4
|
|
20240220,121900,639362400,68200,68200,68200,68200,0
|
|
20240220,121800,639362400,68200,68200,68200,68200,6
|
|
20240220,121700,638953200,68200,68200,68200,68200,0
|
|
20240220,121600,638953200,68200,68200,68200,68200,0
|
|
20240220,121500,638953200,68200,68200,68200,68200,17
|
|
20240220,121400,637793800,68200,68200,68200,68200,0
|
|
20240220,121300,637793800,68200,68200,68200,68200,0
|
|
20240220,121200,637793800,68200,68200,68200,68200,4
|
|
20240220,121100,637521000,68200,68200,68200,68100,90
|
|
20240220,121000,631383300,68200,68200,68200,68200,0
|
|
20240220,120900,631383300,68200,68200,68200,68200,0
|
|
20240220,120800,631383300,68200,68200,68200,68200,0
|
|
20240220,120700,631383300,68200,68200,68200,68200,0
|
|
20240220,120600,631383300,68200,68200,68200,68200,0
|
|
20240220,120500,631383300,68200,68200,68200,68200,2
|
|
20240220,120400,631246900,68300,68300,68300,68300,0
|
|
20240220,120300,631246900,68300,68300,68300,68300,0
|
|
20240220,120200,631246900,68300,68300,68300,68300,0
|
|
20240220,120100,631246900,68300,68300,68300,68300,0
|
|
20240220,120000,631246900,68300,68200,68300,68200,2
|
|
20240220,115900,631110400,68300,68300,68300,68200,9
|
|
20240220,115800,630495800,68300,68300,68300,68200,24
|
|
20240220,115700,628858100,68300,68200,68300,68200,2
|
|
20240220,115600,628721600,68300,68200,68300,68200,7
|
|
20240220,115500,628244100,68300,68300,68300,68300,1
|
|
20240220,115400,628175800,68300,68300,68300,68300,1
|
|
20240220,115300,628107500,68300,68300,68300,68300,1
|
|
20240220,115200,628039200,68300,68300,68300,68300,2
|
|
20240220,115100,627902600,68300,68300,68300,68300,1
|
|
20240220,115000,627834300,68300,68300,68300,68300,1
|
|
20240220,114900,627766000,68300,68200,68300,68200,3
|
|
20240220,114800,627561300,68300,68200,68300,68200,2
|
|
20240220,114700,627424800,68300,68200,68300,68200,46
|
|
20240220,114600,624287500,68300,68200,68300,68200,2
|
|
20240220,114500,624151000,68300,68300,68300,68300,2
|
|
20240220,114400,624014400,68300,68300,68300,68200,22
|
|
20240220,114300,622513800,68300,68300,68300,68300,1
|
|
20240220,114200,622445500,68300,68300,68300,68300,17
|
|
20240220,114100,621284400,68300,68300,68300,68300,202
|
|
20240220,114000,607487800,68300,68300,68300,68300,140
|
|
20240220,113900,597925800,68300,68300,68300,68300,1
|
|
20240220,113800,597857500,68300,68300,68300,68200,16
|
|
20240220,113700,596766000,68300,68300,68300,68300,4
|
|
20240220,113600,596492800,68300,68300,68300,68300,1
|
|
20240220,113500,596424500,68300,68300,68300,68300,3
|
|
20240220,113400,596219600,68300,68200,68300,68200,7
|
|
20240220,113300,595741900,68300,68300,68300,68300,5
|
|
20240220,113200,595400400,68300,68300,68300,68300,2
|
|
20240220,113100,595263800,68300,68300,68300,68300,42
|
|
20240220,113000,592395200,68300,68300,68300,68300,21
|
|
20240220,112900,590960900,68300,68300,68300,68300,1
|
|
20240220,112800,590892600,68300,68300,68300,68300,1
|
|
20240220,112700,590824300,68300,68300,68300,68300,1
|
|
20240220,112600,590756000,68300,68300,68300,68300,4
|
|
20240220,112500,590482800,68300,68100,68300,68100,12
|
|
20240220,112400,589665200,68300,68300,68300,68300,13
|
|
20240220,112300,588777300,68300,68200,68300,68200,2
|
|
20240220,112200,588640800,68200,68200,68200,68200,1
|
|
20240220,112100,588572600,68300,68300,68300,68300,3
|
|
20240220,112000,588367700,68300,68300,68300,68300,1
|
|
20240220,111900,588299400,68200,68200,68200,68200,1
|
|
20240220,111800,588231200,68200,68100,68200,68100,2
|
|
20240220,111700,588094900,68300,68100,68300,68000,109
|
|
20240220,111600,580679800,68300,68200,68300,68200,4
|
|
20240220,111500,580406800,68200,68300,68300,68200,15
|
|
20240220,111400,579382400,68300,68300,68300,68300,1
|
|
20240220,111300,579314100,68300,68300,68300,68300,1
|
|
20240220,111200,579245800,68300,68300,68300,68300,1
|
|
20240220,111100,579177500,68300,68300,68300,68300,1
|
|
20240220,111000,579109200,68300,68100,68300,68100,12
|
|
20240220,110900,578290800,68200,68100,68200,68100,26
|
|
20240220,110800,576519700,68200,68100,68200,68100,13
|
|
20240220,110700,575634300,68200,68200,68200,68100,167
|
|
20240220,110600,564245500,68300,68300,68300,68200,154
|
|
20240220,110500,553727700,68500,68500,68500,68500,1
|
|
20240220,110400,553659200,68500,68400,68500,68400,2
|
|
20240220,110300,553522300,68300,68300,68300,68300,168
|
|
20240220,110200,542047900,68300,68300,68300,68300,2
|
|
20240220,110100,541911300,68300,68300,68300,68300,4
|
|
20240220,110000,541638100,68300,68300,68300,68300,7
|
|
20240220,105900,541160000,68300,68300,68300,68300,4
|
|
20240220,105800,540886800,68300,68300,68300,68300,3
|
|
20240220,105700,540681900,68300,68300,68300,68300,1
|
|
20240220,105600,540613600,68300,68300,68300,68300,1
|
|
20240220,105500,540545300,68300,68300,68300,68300,2
|
|
20240220,105400,540408700,68300,68300,68300,68300,1
|
|
20240220,105300,540340400,68300,68300,68300,68300,2
|
|
20240220,105200,540203800,68300,68300,68300,68300,27
|
|
20240220,105100,538359700,68300,68300,68300,68300,3
|
|
20240220,105000,538154800,68300,68300,68300,68300,1
|
|
20240220,104900,538086500,68300,68300,68300,68300,2
|
|
20240220,104800,537949900,68300,68300,68300,68300,23
|
|
20240220,104700,536379000,68300,68300,68300,68300,12
|
|
20240220,104600,535559400,68300,68300,68300,68300,3
|
|
20240220,104500,535354500,68300,68300,68300,68300,4
|
|
20240220,104400,535081300,68300,68300,68300,68300,2
|
|
20240220,104300,534944700,68300,68500,68500,68300,158
|
|
20240220,104200,524152900,68500,68500,68500,68500,8
|
|
20240220,104100,523604900,68500,68500,68500,68500,2
|
|
20240220,104000,523467900,68500,68500,68500,68500,2
|
|
20240220,103900,523330900,68500,68500,68500,68500,3
|
|
20240220,103800,523125400,68500,68400,68500,68400,11
|
|
20240220,103700,522372400,68400,68400,68400,68400,2
|
|
20240220,103600,522235600,68400,68400,68400,68400,4
|
|
20240220,103500,521962000,68500,68300,68500,68200,270
|
|
20240220,103400,503520500,68300,68300,68300,68300,9
|
|
20240220,103300,502905800,68300,68300,68300,68300,2
|
|
20240220,103200,502769200,68300,68300,68300,68300,2
|
|
20240220,103100,502632600,68300,68300,68300,68300,1
|
|
20240220,103000,502564300,68300,68200,68300,68200,4
|
|
20240220,102900,502291400,68200,68200,68200,68200,2
|
|
20240220,102800,502155000,68200,68200,68200,68200,18
|
|
20240220,102700,500927400,68200,68200,68200,68200,88
|
|
20240220,102600,494925800,68200,68400,68400,68200,13
|
|
20240220,102500,494038200,68400,68400,68400,68400,4
|
|
20240220,102400,493764600,68400,68200,68400,68200,223
|
|
20240220,102300,478533800,68300,68400,68400,68200,13
|
|
20240220,102200,477646300,68400,68300,68400,68300,61
|
|
20240220,102100,473479900,68300,68300,68300,68300,161
|
|
20240220,102000,462483600,68300,68200,68300,68200,10
|
|
20240220,101900,461801200,68300,68200,68300,68200,16
|
|
20240220,101800,460709600,68200,68300,68300,68200,158
|
|
20240220,101700,449918700,68300,68500,69000,68300,188
|
|
20240220,101600,437042800,68500,68200,68500,68200,301
|
|
20240220,101500,416492800,68200,68100,68200,68100,21
|
|
20240220,101400,415062600,68100,68100,68100,68000,416
|
|
20240220,101300,386758700,68300,68400,68400,68200,343
|
|
20240220,101200,363361900,68400,68200,68400,68200,303
|
|
20240220,101100,342667300,68300,68200,68300,68200,4
|
|
20240220,101000,342394400,68300,68300,68300,68300,3
|
|
20240220,100900,342189500,68300,68300,68300,68200,226
|
|
20240220,100800,326753800,68500,68300,68500,68300,294
|
|
20240220,100700,306673400,68300,68300,68500,68200,160
|
|
20240220,100600,295746600,68300,68400,68800,68300,439
|
|
20240220,100500,265755300,68300,68600,68800,68300,369
|
|
20240220,100400,240486200,68600,68700,68700,68400,190
|
|
20240220,100300,227472500,68600,68700,68700,68600,96
|
|
20240220,100200,220882500,68800,68800,68800,68700,8
|
|
20240220,100100,220332200,68800,68800,68800,68800,4
|
|
20240220,100000,220057000,68800,68700,68800,68700,16
|
|
20240220,095900,218956300,68800,68800,68800,68800,1
|
|
20240220,095800,218887500,68700,68700,68700,68600,103
|
|
20240220,095700,211816500,68800,68800,68800,68800,11
|
|
20240220,095600,211059700,68800,68800,68800,68800,1
|
|
20240220,095500,210990900,68800,68800,68800,68800,4
|
|
20240220,095400,210715700,68800,68800,68800,68800,8
|
|
20240220,095300,210165300,68800,68800,68800,68700,57
|
|
20240220,095200,206243800,68800,68800,69000,68800,252
|
|
20240220,095100,188906000,68800,68900,69200,68800,240
|
|
20240220,095000,172391000,68900,69200,69200,68900,227
|
|
20240220,094900,156727900,69200,69200,69200,69200,15
|
|
20240220,094800,155689900,69200,69200,69200,69200,1
|
|
20240220,094700,155620700,69200,69200,69200,69200,11
|
|
20240220,094600,154859500,69200,69200,69200,69200,1
|
|
20240220,094500,154790300,69200,69200,69200,69200,1
|
|
20240220,094400,154721100,69200,69000,69200,69000,11
|
|
20240220,094300,153961900,69100,69100,69200,69100,46
|
|
20240220,094200,150783100,69100,69000,69100,69000,285
|
|
20240220,094100,131109800,69000,69600,69600,69000,827
|
|
20240220,094000,73869600,69400,69500,69600,69400,19
|
|
20240220,093900,72547900,69500,69500,69600,69500,26
|
|
20240220,093800,70740800,69500,69600,69600,69500,6
|
|
20240220,093700,70323300,69600,69600,69600,69600,9
|
|
20240220,093600,69696900,69600,69500,69600,69500,18
|
|
20240220,093500,68445300,69500,69500,69500,69500,18
|
|
20240220,093400,67194300,69500,69500,69500,69500,15
|
|
20240220,093300,66151800,69500,69500,69500,69500,7
|
|
20240220,093200,65665300,69500,69300,69500,69300,261
|
|
20240220,093100,47570800,69300,69200,69300,69200,66
|
|
20240220,093000,43002900,69200,69300,69300,69200,17
|
|
20240220,092900,41826400,69100,69300,69300,69100,2
|
|
20240220,092800,41688000,69300,69300,69300,69300,3
|
|
20240220,092700,41480100,69200,69200,69200,69200,1
|
|
20240220,092600,41410900,69200,69300,69300,69200,38
|
|
20240220,092500,38781200,69300,69300,69300,69200,9
|
|
20240220,092400,38157700,69300,69300,69300,69300,1
|
|
20240220,092300,38088400,69300,69300,69300,69300,2
|
|
20240220,092200,37949800,69200,69200,69300,69200,3
|
|
20240220,092100,37742100,69300,69300,69300,69300,2
|
|
20240220,092000,37603500,69300,69300,69300,69300,1
|
|
20240220,091900,37534200,69300,69700,69700,69300,92
|
|
20240220,091800,31154100,69700,69700,69700,69700,1
|
|
20240220,091700,31084400,69700,69500,69700,69500,2
|
|
20240220,091600,30945200,69500,69700,69700,69500,27
|
|
20240220,091500,29068500,69700,69500,69700,69500,4
|
|
20240220,091400,28790300,69500,69400,69500,69400,16
|
|
20240220,091300,27679700,69400,69400,69500,69400,37
|
|
20240220,091200,25111800,69500,69500,69500,69500,1
|
|
20240220,091100,25042300,69500,69500,69500,69500,1
|
|
20240220,091000,24972800,69500,69600,69600,69500,13
|
|
20240220,090900,24069100,69600,69600,69600,69600,1
|
|
20240220,090800,23999500,69600,69600,69600,69600,1
|
|
20240220,090700,23929900,69700,69700,69700,69700,24
|
|
20240220,090600,22257100,69700,69800,69800,69700,47
|
|
20240220,090500,18980800,69800,69800,69800,69800,1
|
|
20240220,090400,18911000,69800,69800,69800,69800,108
|
|
20240220,090300,11372600,69800,69800,69800,69800,1
|
|
20240220,090200,11302800,69800,69700,69800,69700,12
|
|
20240220,090100,10465800,69700,69700,69800,69700,18
|
|
20240220,090000,9210400,69700,69800,69800,69700,132
|