646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,194300,1035555900,66900,66900,66900,66900,48
|
|
20240221,194200,1035555900,66900,66900,66900,66900,0
|
|
20240221,194100,1035555900,66900,66900,66900,66900,0
|
|
20240221,194000,1035555900,66900,66900,66900,66900,0
|
|
20240221,193900,1035555900,66900,66900,66900,66900,0
|
|
20240221,193800,1035555900,66900,66900,66900,66900,0
|
|
20240221,193700,1035555900,66900,66900,66900,66900,0
|
|
20240221,193600,1035555900,66900,66900,66900,66900,0
|
|
20240221,193500,1035555900,66900,66900,66900,66900,0
|
|
20240221,193400,1035555900,66900,66900,66900,66900,0
|
|
20240221,193300,1035555900,66900,66900,66900,66900,0
|
|
20240221,193200,1035555900,66900,66900,66900,66900,0
|
|
20240221,193100,1035555900,66900,66900,66900,66900,0
|
|
20240221,193000,1035555900,66900,66900,66900,66900,0
|
|
20240221,192900,1035555900,66900,66900,66900,66900,0
|
|
20240221,192800,1035555900,66900,66900,66900,66900,0
|
|
20240221,192700,1035555900,66900,66900,66900,66900,0
|
|
20240221,192600,1035555900,66900,66900,66900,66900,0
|
|
20240221,192500,1035555900,66900,66900,66900,66900,0
|
|
20240221,192400,1035555900,66900,66900,66900,66900,0
|
|
20240221,192300,1035555900,66900,66900,66900,66900,0
|
|
20240221,192200,1035555900,66900,66900,66900,66900,0
|
|
20240221,192100,1035555900,66900,66900,66900,66900,0
|
|
20240221,192000,1035555900,66900,66900,66900,66900,0
|
|
20240221,191900,1035555900,66900,66900,66900,66900,0
|
|
20240221,191800,1035555900,66900,66900,66900,66900,0
|
|
20240221,191700,1035555900,66900,66900,66900,66900,0
|
|
20240221,191600,1035555900,66900,66900,66900,66900,0
|
|
20240221,191500,1035555900,66900,66900,66900,66900,0
|
|
20240221,191400,1035555900,66900,66900,66900,66900,0
|
|
20240221,191300,1035555900,66900,66900,66900,66900,48
|
|
20240221,191200,1035555900,66900,66900,66900,66900,0
|
|
20240221,191100,1035555900,66900,66900,66900,66900,0
|
|
20240221,191000,1035555900,66900,66900,66900,66900,0
|
|
20240221,190900,1035555900,66900,66900,66900,66900,0
|
|
20240221,190800,1035555900,66900,66900,66900,66900,0
|
|
20240221,190700,1035555900,66900,66900,66900,66900,0
|
|
20240221,190600,1035555900,66900,66900,66900,66900,0
|
|
20240221,190500,1035555900,66900,66900,66900,66900,0
|
|
20240221,190400,1035555900,66900,66900,66900,66900,0
|
|
20240221,190300,1035555900,66900,66900,66900,66900,0
|
|
20240221,190200,1035555900,66900,66900,66900,66900,0
|
|
20240221,190100,1035555900,66900,66900,66900,66900,0
|
|
20240221,190000,1035555900,66900,66900,66900,66900,0
|
|
20240221,185900,1035555900,66900,66900,66900,66900,0
|
|
20240221,185800,1035555900,66900,66900,66900,66900,0
|
|
20240221,185700,1035555900,66900,66900,66900,66900,0
|
|
20240221,185600,1035555900,66900,66900,66900,66900,0
|
|
20240221,185500,1035555900,66900,66900,66900,66900,0
|
|
20240221,185400,1035555900,66900,66900,66900,66900,0
|
|
20240221,185300,1035555900,66900,66900,66900,66900,0
|
|
20240221,185200,1035555900,66900,66900,66900,66900,0
|
|
20240221,185100,1035555900,66900,66900,66900,66900,0
|
|
20240221,185000,1035555900,66900,66900,66900,66900,0
|
|
20240221,184900,1035555900,66900,66900,66900,66900,0
|
|
20240221,184800,1035555900,66900,66900,66900,66900,0
|
|
20240221,184700,1035555900,66900,66900,66900,66900,0
|
|
20240221,184600,1035555900,66900,66900,66900,66900,0
|
|
20240221,184500,1035555900,66900,66900,66900,66900,0
|
|
20240221,184400,1035555900,66900,66900,66900,66900,0
|
|
20240221,184300,1035555900,66900,66900,66900,66900,48
|
|
20240221,184200,1035555900,66900,66900,66900,66900,0
|
|
20240221,184100,1035555900,66900,66900,66900,66900,0
|
|
20240221,184000,1035555900,66900,66900,66900,66900,0
|
|
20240221,183900,1035555900,66900,66900,66900,66900,0
|
|
20240221,183800,1035555900,66900,66900,66900,66900,0
|
|
20240221,183700,1035555900,66900,66900,66900,66900,0
|
|
20240221,183600,1035555900,66900,66900,66900,66900,0
|
|
20240221,183500,1035555900,66900,66900,66900,66900,0
|
|
20240221,183400,1035555900,66900,66900,66900,66900,0
|
|
20240221,183300,1035555900,66900,66900,66900,66900,0
|
|
20240221,183200,1035555900,66900,66900,66900,66900,0
|
|
20240221,183100,1035555900,66900,66900,66900,66900,0
|
|
20240221,183000,1035555900,66900,66900,66900,66900,0
|
|
20240221,182900,1035555900,66900,66900,66900,66900,0
|
|
20240221,182800,1035555900,66900,66900,66900,66900,0
|
|
20240221,182700,1035555900,66900,66900,66900,66900,0
|
|
20240221,182600,1035555900,66900,66900,66900,66900,0
|
|
20240221,182500,1035555900,66900,66900,66900,66900,0
|
|
20240221,182400,1035555900,66900,66900,66900,66900,0
|
|
20240221,182300,1035555900,66900,66900,66900,66900,0
|
|
20240221,182200,1035555900,66900,66900,66900,66900,0
|
|
20240221,182100,1035555900,66900,66900,66900,66900,0
|
|
20240221,182000,1035555900,66900,66900,66900,66900,0
|
|
20240221,181900,1035555900,66900,66900,66900,66900,0
|
|
20240221,181800,1035555900,66900,66900,66900,66900,0
|
|
20240221,181700,1035555900,66900,66900,66900,66900,0
|
|
20240221,181600,1035555900,66900,66900,66900,66900,0
|
|
20240221,181500,1035555900,66900,66900,66900,66900,0
|
|
20240221,181400,1035555900,66900,66900,66900,66900,0
|
|
20240221,181300,1035555900,66900,66900,66900,66900,48
|
|
20240221,181200,1035555900,66900,66900,66900,66900,0
|
|
20240221,181100,1035555900,66900,66900,66900,66900,0
|
|
20240221,181000,1035555900,66900,66900,66900,66900,0
|
|
20240221,180900,1035555900,66900,66900,66900,66900,0
|
|
20240221,180800,1035555900,66900,66900,66900,66900,0
|
|
20240221,180700,1035555900,66900,66900,66900,66900,0
|
|
20240221,180600,1035555900,66900,66900,66900,66900,0
|
|
20240221,180500,1035555900,66900,66900,66900,66900,0
|
|
20240221,180400,1035555900,66900,66900,66900,66900,0
|
|
20240221,180300,1035555900,66900,66900,66900,66900,0
|
|
20240221,180200,1035555900,66900,66900,66900,66900,0
|
|
20240221,180100,1035555900,66900,66900,66900,66900,0
|
|
20240221,180000,1035555900,66900,66900,66900,66900,0
|
|
20240221,175900,1035555900,66900,66900,66900,66900,0
|
|
20240221,175800,1035555900,66900,66900,66900,66900,0
|
|
20240221,175700,1035555900,66900,66900,66900,66900,0
|
|
20240221,175600,1035555900,66900,66900,66900,66900,0
|
|
20240221,175500,1035555900,66900,66900,66900,66900,0
|
|
20240221,175400,1035555900,66900,66900,66900,66900,0
|
|
20240221,175300,1035555900,66900,66900,66900,66900,0
|
|
20240221,175200,1035555900,66900,66900,66900,66900,0
|
|
20240221,175100,1035555900,66900,66900,66900,66900,0
|
|
20240221,175000,1035555900,66900,66900,66900,66900,0
|
|
20240221,174900,1035555900,66900,66900,66900,66900,0
|
|
20240221,174800,1035555900,66900,66900,66900,66900,0
|
|
20240221,174700,1035555900,66900,66900,66900,66900,0
|
|
20240221,174600,1035555900,66900,66900,66900,66900,0
|
|
20240221,174500,1035555900,66900,66900,66900,66900,0
|
|
20240221,174400,1035555900,66900,66900,66900,66900,0
|
|
20240221,174300,1035555900,66900,66900,66900,66900,48
|
|
20240221,174200,1035555900,66900,66900,66900,66900,0
|
|
20240221,174100,1035555900,66900,66900,66900,66900,0
|
|
20240221,174000,1035555900,66900,66900,66900,66900,0
|
|
20240221,173900,1035555900,66900,66900,66900,66900,0
|
|
20240221,173800,1035555900,66900,66900,66900,66900,0
|
|
20240221,173700,1035555900,66900,66900,66900,66900,0
|
|
20240221,173600,1035555900,66900,66900,66900,66900,0
|
|
20240221,173500,1035555900,66900,66900,66900,66900,0
|
|
20240221,173400,1035555900,66900,66900,66900,66900,0
|
|
20240221,173300,1035555900,66900,66900,66900,66900,0
|
|
20240221,173200,1035555900,66900,66900,66900,66900,0
|
|
20240221,173100,1035555900,66900,66900,66900,66900,0
|
|
20240221,173000,1035555900,66900,66900,66900,66900,0
|
|
20240221,172900,1035555900,66900,66900,66900,66900,0
|
|
20240221,172800,1035555900,66900,66900,66900,66900,0
|
|
20240221,172700,1035555900,66900,66900,66900,66900,0
|
|
20240221,172600,1035555900,66900,66900,66900,66900,0
|
|
20240221,172500,1035555900,66900,66900,66900,66900,0
|
|
20240221,172400,1035555900,66900,66900,66900,66900,0
|
|
20240221,172300,1035555900,66900,66900,66900,66900,0
|
|
20240221,172200,1035555900,66900,66900,66900,66900,0
|
|
20240221,172100,1035555900,66900,66900,66900,66900,0
|
|
20240221,172000,1035555900,66900,66900,66900,66900,0
|
|
20240221,171900,1035555900,66900,66900,66900,66900,0
|
|
20240221,171800,1035555900,66900,66900,66900,66900,0
|
|
20240221,171700,1035555900,66900,66900,66900,66900,0
|
|
20240221,171600,1035555900,66900,66900,66900,66900,0
|
|
20240221,171500,1035555900,66900,66900,66900,66900,0
|
|
20240221,171400,1035555900,66900,66900,66900,66900,0
|
|
20240221,171300,1035555900,66900,66900,66900,66900,48
|
|
20240221,171200,1035555900,66900,66900,66900,66900,0
|
|
20240221,171100,1035555900,66900,66900,66900,66900,0
|
|
20240221,171000,1035555900,66900,66900,66900,66900,0
|
|
20240221,170900,1035555900,66900,66900,66900,66900,0
|
|
20240221,170800,1035555900,66900,66900,66900,66900,0
|
|
20240221,170700,1035555900,66900,66900,66900,66900,0
|
|
20240221,170600,1035555900,66900,66900,66900,66900,0
|
|
20240221,170500,1035555900,66900,66900,66900,66900,0
|
|
20240221,170400,1035555900,66900,66900,66900,66900,0
|
|
20240221,170300,1035555900,66900,66900,66900,66900,0
|
|
20240221,170200,1035555900,66900,66900,66900,66900,0
|
|
20240221,170100,1035555900,66900,66900,66900,66900,0
|
|
20240221,170000,1035555900,66900,66900,66900,66900,0
|
|
20240221,165900,1035555900,66900,66900,66900,66900,0
|
|
20240221,165800,1035555900,66900,66900,66900,66900,0
|
|
20240221,165700,1035555900,66900,66900,66900,66900,0
|
|
20240221,165600,1035555900,66900,66900,66900,66900,0
|
|
20240221,165500,1035555900,66900,66900,66900,66900,0
|
|
20240221,165400,1035555900,66900,66900,66900,66900,0
|
|
20240221,165300,1035555900,66900,66900,66900,66900,0
|
|
20240221,165200,1035555900,66900,66900,66900,66900,0
|
|
20240221,165100,1035555900,66900,66900,66900,66900,0
|
|
20240221,165000,1035555900,66900,66900,66900,66900,0
|
|
20240221,164900,1035555900,66900,66900,66900,66900,0
|
|
20240221,164800,1035555900,66900,66900,66900,66900,0
|
|
20240221,164700,1035555900,66900,66900,66900,66900,0
|
|
20240221,164600,1035555900,66900,66900,66900,66900,0
|
|
20240221,164500,1035555900,66900,66900,66900,66900,0
|
|
20240221,164400,1035555900,66900,66900,66900,66900,0
|
|
20240221,164300,1035555900,66900,66900,66900,66900,48
|
|
20240221,164200,1035555900,66900,66900,66900,66900,0
|
|
20240221,164100,1035555900,66900,66900,66900,66900,0
|
|
20240221,164000,1035555900,66900,66900,66900,66900,0
|
|
20240221,163900,1035555900,66900,66900,66900,66900,0
|
|
20240221,163800,1035555900,66900,66900,66900,66900,0
|
|
20240221,163700,1035555900,66900,66900,66900,66900,0
|
|
20240221,163600,1035555900,66900,66900,66900,66900,0
|
|
20240221,163500,1035555900,66900,66900,66900,66900,0
|
|
20240221,163400,1035555900,66900,66900,66900,66900,0
|
|
20240221,163300,1035555900,66900,66900,66900,66900,0
|
|
20240221,163200,1035555900,66900,66900,66900,66900,0
|
|
20240221,163100,1035555900,66900,66900,66900,66900,0
|
|
20240221,163000,1035555900,66900,66900,66900,66900,0
|
|
20240221,162900,1035555900,66900,66900,66900,66900,0
|
|
20240221,162800,1035555900,66900,66900,66900,66900,0
|
|
20240221,162700,1035555900,66900,66900,66900,66900,0
|
|
20240221,162600,1035555900,66900,66900,66900,66900,0
|
|
20240221,162500,1035555900,66900,66900,66900,66900,0
|
|
20240221,162400,1035555900,66900,66900,66900,66900,0
|
|
20240221,162300,1035555900,66900,66900,66900,66900,0
|
|
20240221,162200,1035555900,66900,66900,66900,66900,0
|
|
20240221,162100,1035555900,66900,66900,66900,66900,0
|
|
20240221,162000,1035555900,66900,66900,66900,66900,0
|
|
20240221,161900,1035555900,66900,66900,66900,66900,0
|
|
20240221,161800,1035555900,66900,66900,66900,66900,0
|
|
20240221,161700,1035555900,66900,66900,66900,66900,0
|
|
20240221,161600,1035555900,66900,66900,66900,66900,0
|
|
20240221,161500,1035555900,66900,66900,66900,66900,0
|
|
20240221,161400,1035555900,66900,66900,66900,66900,0
|
|
20240221,161300,1035555900,66900,66900,66900,66900,48
|
|
20240221,161200,1035555900,66900,66900,66900,66900,0
|
|
20240221,161100,1035555900,66900,66900,66900,66900,0
|
|
20240221,161000,1035555900,66900,66900,66900,66900,0
|
|
20240221,160900,1035555900,66900,66900,66900,66900,0
|
|
20240221,160800,1035555900,66900,66900,66900,66900,0
|
|
20240221,160700,1035555900,66900,66900,66900,66900,0
|
|
20240221,160600,1035555900,66900,66900,66900,66900,0
|
|
20240221,160500,1035555900,66900,66900,66900,66900,0
|
|
20240221,160400,1035555900,66900,66900,66900,66900,0
|
|
20240221,160300,1035555900,66900,66900,66900,66900,0
|
|
20240221,160200,1035555900,66900,66900,66900,66900,0
|
|
20240221,160100,1035555900,66900,66900,66900,66900,0
|
|
20240221,160000,1035555900,66900,66900,66900,66900,0
|
|
20240221,155900,1035555900,66900,66900,66900,66900,0
|
|
20240221,155800,1035555900,66900,66900,66900,66900,0
|
|
20240221,155700,1035555900,66900,66900,66900,66900,0
|
|
20240221,155600,1035555900,66900,66900,66900,66900,0
|
|
20240221,155500,1035555900,66900,66900,66900,66900,0
|
|
20240221,155400,1035555900,66900,66900,66900,66900,0
|
|
20240221,155300,1035555900,66900,66900,66900,66900,0
|
|
20240221,155200,1035555900,66900,66900,66900,66900,0
|
|
20240221,155100,1035555900,66900,66900,66900,66900,0
|
|
20240221,155000,1035555900,66900,66900,66900,66900,0
|
|
20240221,154900,1035555900,66900,66900,66900,66900,0
|
|
20240221,154800,1035555900,66900,66900,66900,66900,0
|
|
20240221,154700,1035555900,66900,66900,66900,66900,0
|
|
20240221,154600,1035555900,66900,66900,66900,66900,0
|
|
20240221,154500,1035555900,66900,66900,66900,66900,0
|
|
20240221,154400,1035555900,66900,66900,66900,66900,0
|
|
20240221,154300,1035555900,66900,66900,66900,66900,48
|
|
20240221,154200,1035555900,66900,66900,66900,66900,0
|
|
20240221,154100,1035555900,66900,66900,66900,66900,0
|
|
20240221,154000,1035555900,66900,66900,66900,66900,0
|
|
20240221,153900,1035555900,66900,66900,66900,66900,0
|
|
20240221,153800,1035555900,66900,66900,66900,66900,0
|
|
20240221,153700,1035555900,66900,66900,66900,66900,0
|
|
20240221,153600,1035555900,66900,66900,66900,66900,0
|
|
20240221,153500,1035555900,66900,66900,66900,66900,0
|
|
20240221,153400,1035555900,66900,66900,66900,66900,0
|
|
20240221,153300,1035555900,66900,66900,66900,66900,0
|
|
20240221,153200,1035555900,66900,66900,66900,66900,0
|
|
20240221,153100,1035555900,66900,66900,66900,66900,0
|
|
20240221,153000,1035555900,66900,66900,66900,66900,48
|
|
20240221,152900,1032344700,66900,66900,66900,66900,0
|
|
20240221,152800,1032344700,66900,66900,66900,66900,0
|
|
20240221,152700,1032344700,66900,66900,66900,66900,0
|
|
20240221,152600,1032344700,66900,66900,66900,66900,0
|
|
20240221,152500,1032344700,66900,66900,66900,66900,0
|
|
20240221,152400,1032344700,66900,66900,66900,66900,0
|
|
20240221,152300,1032344700,66900,66900,66900,66900,0
|
|
20240221,152200,1032344700,66900,66900,66900,66900,0
|
|
20240221,152100,1032344700,66900,66900,66900,66900,0
|
|
20240221,152000,1032344700,66900,66900,66900,66900,0
|
|
20240221,151900,1032344700,66900,66900,66900,66900,0
|
|
20240221,151800,1032344700,66900,66800,66900,66800,24
|
|
20240221,151700,1030740100,66800,66800,66800,66800,13
|
|
20240221,151600,1029871700,66800,66900,66900,66800,15
|
|
20240221,151500,1028869600,66800,66800,66800,66800,10
|
|
20240221,151400,1028201600,66900,66900,66900,66900,6
|
|
20240221,151300,1027800200,66900,66900,67000,66900,59
|
|
20240221,151200,1023848300,66800,66800,66800,66800,11
|
|
20240221,151100,1023113500,66800,66800,66800,66800,0
|
|
20240221,151000,1023113500,66800,66800,66800,66800,17
|
|
20240221,150900,1021977900,66800,66800,66800,66800,9
|
|
20240221,150800,1021376700,66800,66800,66800,66800,14
|
|
20240221,150700,1020441500,66900,66800,66900,66800,32
|
|
20240221,150600,1018301000,66800,66800,66800,66700,125
|
|
20240221,150500,1009954500,66700,66700,66700,66700,16
|
|
20240221,150400,1008887300,66700,66700,66700,66700,0
|
|
20240221,150300,1008887300,66700,66700,66700,66700,10
|
|
20240221,150200,1008220300,66700,66700,66700,66700,61
|
|
20240221,150100,1004151600,66700,66700,66700,66700,12
|
|
20240221,150000,1003351200,66700,66900,66900,66700,5
|
|
20240221,145900,1003017500,66700,66700,66700,66700,15
|
|
20240221,145800,1002017000,66700,66700,66700,66700,10
|
|
20240221,145700,1001350000,66700,66600,66700,66600,13
|
|
20240221,145600,1000483900,66600,66600,66600,66600,17
|
|
20240221,145500,999351700,66500,66600,66600,66500,240
|
|
20240221,145400,983374300,66800,66600,66800,66400,695
|
|
20240221,145300,937140000,66600,66600,66600,66600,0
|
|
20240221,145200,937140000,66600,66800,66800,66600,10
|
|
20240221,145100,936473800,66700,66600,66700,66600,434
|
|
20240221,145000,907527500,66600,66600,66600,66600,94
|
|
20240221,144900,901267100,66600,66700,66700,66600,21
|
|
20240221,144800,899868000,66600,66700,66700,66600,17
|
|
20240221,144700,898735700,66700,66700,66700,66600,176
|
|
20240221,144600,887002900,66900,66800,66900,66700,365
|
|
20240221,144500,862623800,66900,66900,66900,66900,12
|
|
20240221,144400,861821000,66900,66900,66900,66900,24
|
|
20240221,144300,860215400,66900,66900,66900,66900,0
|
|
20240221,144200,860215400,66900,66900,66900,66900,15
|
|
20240221,144100,859211900,66900,67000,67000,66900,10
|
|
20240221,144000,858542800,66900,66900,66900,66900,14
|
|
20240221,143900,857606200,66900,66900,66900,66900,0
|
|
20240221,143800,857606200,66900,66900,66900,66900,12
|
|
20240221,143700,856803400,66900,67000,67000,66900,22
|
|
20240221,143600,855331100,66900,66900,66900,66900,0
|
|
20240221,143500,855331100,66900,66900,66900,66900,9
|
|
20240221,143400,854729000,66900,66900,66900,66900,16
|
|
20240221,143300,853658600,66900,66900,66900,66900,10
|
|
20240221,143200,852989600,67000,67000,67000,67000,0
|
|
20240221,143100,852989600,67000,66900,67000,66800,66
|
|
20240221,143000,848574900,66900,66900,66900,66900,19
|
|
20240221,142900,847303800,66900,66900,66900,66900,28
|
|
20240221,142800,845430600,66900,67000,67000,66900,434
|
|
20240221,142700,816386700,67000,67000,67000,67000,19
|
|
20240221,142600,815113700,67000,67000,67000,67000,8
|
|
20240221,142500,814577700,67000,67100,67100,67000,203
|
|
20240221,142400,800976600,67000,67000,67000,67000,10
|
|
20240221,142300,800306600,67000,67000,67000,67000,13
|
|
20240221,142200,799435600,67000,67000,67000,67000,0
|
|
20240221,142100,799435600,67000,67000,67000,67000,12
|
|
20240221,142000,798631600,67000,67000,67000,67000,14
|
|
20240221,141900,797693600,67000,67000,67000,67000,0
|
|
20240221,141800,797693600,67000,67000,67000,67000,10
|
|
20240221,141700,797023600,67100,67000,67100,67000,13
|
|
20240221,141600,796152500,67100,67100,67100,67000,13
|
|
20240221,141500,795281300,67000,67000,67000,67000,0
|
|
20240221,141400,795281300,67000,67000,67000,67000,15
|
|
20240221,141300,794276300,67000,67000,67000,67000,9
|
|
20240221,141200,793673300,67000,67100,67100,67000,2
|
|
20240221,141100,793539200,67000,67000,67000,67000,15
|
|
20240221,141000,792534200,67000,67000,67000,67000,9
|
|
20240221,140900,791931200,67000,67000,67000,67000,11
|
|
20240221,140800,791194200,67000,67000,67000,67000,0
|
|
20240221,140700,791194200,67000,67000,67000,67000,2
|
|
20240221,140600,791060200,67000,67000,67000,67000,0
|
|
20240221,140500,791060200,67000,67000,67000,67000,10
|
|
20240221,140400,790390200,67000,67000,67000,67000,0
|
|
20240221,140300,790390200,67000,67100,67100,67000,128
|
|
20240221,140200,781802400,67100,67000,67100,67000,14
|
|
20240221,140100,780863100,67100,67100,67100,67100,1
|
|
20240221,140000,780796000,67100,67100,67100,67100,0
|
|
20240221,135900,780796000,67100,67100,67100,67100,7
|
|
20240221,135800,780326300,67100,67100,67100,67100,0
|
|
20240221,135700,780326300,67100,67100,67100,67100,0
|
|
20240221,135600,780326300,67100,67100,67100,67100,4
|
|
20240221,135500,780057900,67100,67300,67300,67100,183
|
|
20240221,135400,767760800,67500,67500,67500,67500,0
|
|
20240221,135300,767760800,67500,67300,67500,67300,5
|
|
20240221,135200,767423500,67300,67300,67300,67300,0
|
|
20240221,135100,767423500,67300,67300,67300,67300,5
|
|
20240221,135000,767087000,67300,67300,67300,67300,0
|
|
20240221,134900,767087000,67300,67300,67300,67300,5
|
|
20240221,134800,766750500,67300,67200,67300,67200,107
|
|
20240221,134700,759550500,67300,67600,67600,67300,179
|
|
20240221,134600,747467600,67600,67400,67600,67400,115
|
|
20240221,134500,739700400,67300,67300,67300,67300,11
|
|
20240221,134400,738960100,67200,67200,67200,67200,0
|
|
20240221,134300,738960100,67200,67200,67200,67200,0
|
|
20240221,134200,738960100,67200,67200,67200,67200,35
|
|
20240221,134100,736608100,67200,67000,67200,67000,39
|
|
20240221,134000,733988100,67000,67000,67000,67000,449
|
|
20240221,133900,703905100,67000,67000,67000,67000,1
|
|
20240221,133800,703838100,66900,66900,66900,66900,0
|
|
20240221,133700,703838100,66900,66900,66900,66900,0
|
|
20240221,133600,703838100,66900,66900,66900,66900,0
|
|
20240221,133500,703838100,66900,66900,66900,66900,100
|
|
20240221,133400,697148100,66900,66900,66900,66900,100
|
|
20240221,133300,690458100,66900,66900,66900,66900,100
|
|
20240221,133200,683768100,67000,67000,67000,67000,248
|
|
20240221,133100,667152100,67000,67000,67000,67000,0
|
|
20240221,133000,667152100,67000,67000,67000,67000,0
|
|
20240221,132900,667152100,67000,67000,67000,67000,0
|
|
20240221,132800,667152100,67000,67000,67000,67000,0
|
|
20240221,132700,667152100,67000,67000,67000,67000,3
|
|
20240221,132600,666951100,66900,66900,66900,66900,2
|
|
20240221,132500,666817300,66900,66900,66900,66900,0
|
|
20240221,132400,666817300,66900,66900,66900,66900,19
|
|
20240221,132300,665546200,67000,67000,67000,67000,0
|
|
20240221,132200,665546200,67000,67000,67000,67000,0
|
|
20240221,132100,665546200,67000,67000,67000,67000,0
|
|
20240221,132000,665546200,67000,67000,67000,67000,2
|
|
20240221,131900,665412200,67000,67000,67000,67000,0
|
|
20240221,131800,665412200,67000,67000,67000,67000,0
|
|
20240221,131700,665412200,67000,67000,67000,67000,15
|
|
20240221,131600,664407200,67000,66900,67000,66900,24
|
|
20240221,131500,662800700,67000,67000,67000,67000,7
|
|
20240221,131400,662331700,67000,67000,67000,67000,0
|
|
20240221,131300,662331700,67000,67000,67000,67000,1
|
|
20240221,131200,662264700,67000,67000,67000,67000,6
|
|
20240221,131100,661862700,67000,67000,67000,67000,22
|
|
20240221,131000,660388700,67000,67000,67000,67000,0
|
|
20240221,130900,660388700,67000,67000,67000,67000,1
|
|
20240221,130800,660321700,67000,67200,67400,67000,242
|
|
20240221,130700,644097500,67300,67300,67300,67300,0
|
|
20240221,130600,644097500,67300,67300,67300,67300,11
|
|
20240221,130500,643357200,67300,67300,67300,67300,2
|
|
20240221,130400,643222600,67300,67300,67300,67300,1
|
|
20240221,130300,643155300,67200,67200,67200,67200,0
|
|
20240221,130200,643155300,67200,67200,67200,67200,0
|
|
20240221,130100,643155300,67200,67400,67400,67200,195
|
|
20240221,130000,630025300,67500,67200,68100,67200,215
|
|
20240221,125900,615510200,67100,67100,67100,67100,0
|
|
20240221,125800,615510200,67100,67100,67100,67100,1
|
|
20240221,125700,615443100,67100,67100,67100,67100,1
|
|
20240221,125600,615376000,67100,67100,67100,67100,3
|
|
20240221,125500,615174700,67100,67100,67100,67100,0
|
|
20240221,125400,615174700,67100,67100,67100,67100,6
|
|
20240221,125300,614772100,67100,67100,67100,67100,2
|
|
20240221,125200,614637900,67100,67100,67100,67100,0
|
|
20240221,125100,614637900,67100,67100,67100,67100,0
|
|
20240221,125000,614637900,67100,67100,67100,67100,2
|
|
20240221,124900,614503700,67100,67100,67100,67100,0
|
|
20240221,124800,614503700,67100,67100,67100,67100,0
|
|
20240221,124700,614503700,67100,67100,67100,67100,1
|
|
20240221,124600,614436600,67100,67100,67100,67100,0
|
|
20240221,124500,614436600,67100,67100,67100,67100,0
|
|
20240221,124400,614436600,67100,67100,67100,67100,2
|
|
20240221,124300,614302400,67100,67100,67100,67100,1
|
|
20240221,124200,614235300,67100,67100,67100,67100,1
|
|
20240221,124100,614168200,67100,67100,67100,67100,5
|
|
20240221,124000,613832700,67000,67100,67100,67000,45
|
|
20240221,123900,610816200,67000,67000,67000,67000,50
|
|
20240221,123800,607466200,67000,67000,67000,67000,50
|
|
20240221,123700,604116200,67200,67200,67200,67200,0
|
|
20240221,123600,604116200,67200,67100,67200,66900,228
|
|
20240221,123500,588846100,67200,67200,67200,67200,1
|
|
20240221,123400,588778900,67200,67200,67200,67200,0
|
|
20240221,123300,588778900,67200,67200,67200,67200,0
|
|
20240221,123200,588778900,67200,67200,67200,67200,1
|
|
20240221,123100,588711700,67200,67200,67200,67200,1
|
|
20240221,123000,588644500,67100,67100,67100,67100,0
|
|
20240221,122900,588644500,67100,67100,67100,67100,2
|
|
20240221,122800,588510300,67000,67000,67000,67000,0
|
|
20240221,122700,588510300,67000,67000,67000,67000,0
|
|
20240221,122600,588510300,67000,67000,67000,67000,0
|
|
20240221,122500,588510300,67000,67000,67000,67000,0
|
|
20240221,122400,588510300,67000,67000,67000,67000,10
|
|
20240221,122300,587840300,67100,67100,67100,67100,2
|
|
20240221,122200,587706100,67000,67200,67200,67000,65
|
|
20240221,122100,583349700,67200,67200,67200,67200,16
|
|
20240221,122000,582274500,67200,67200,67200,67200,0
|
|
20240221,121900,582274500,67200,67200,67200,67200,1
|
|
20240221,121800,582207300,67200,67200,67200,67200,2
|
|
20240221,121700,582072900,67100,67100,67100,67100,1
|
|
20240221,121600,582005800,67100,67100,67100,67100,10
|
|
20240221,121500,581334800,67200,67200,67200,67200,0
|
|
20240221,121400,581334800,67200,67200,67200,67200,0
|
|
20240221,121300,581334800,67200,67200,67200,67200,1
|
|
20240221,121200,581267600,67200,67200,67200,67200,0
|
|
20240221,121100,581267600,67200,67200,67200,67200,2
|
|
20240221,121000,581133200,67200,67200,67200,67200,1
|
|
20240221,120900,581066000,67100,67100,67100,67100,10
|
|
20240221,120800,580395000,67100,67100,67100,67100,10
|
|
20240221,120700,579724000,67100,67100,67100,67100,0
|
|
20240221,120600,579724000,67100,67100,67100,67100,0
|
|
20240221,120500,579724000,67100,67100,67100,67100,0
|
|
20240221,120400,579724000,67100,67100,67100,67100,0
|
|
20240221,120300,579724000,67100,67100,67100,67100,90
|
|
20240221,120200,573685000,67100,67100,67100,67100,0
|
|
20240221,120100,573685000,67100,67100,67100,67100,0
|
|
20240221,120000,573685000,67100,67100,67100,67100,0
|
|
20240221,115900,573685000,67100,67100,67100,67100,6
|
|
20240221,115800,573282400,67200,67200,67200,67200,0
|
|
20240221,115700,573282400,67200,67200,67200,67200,4
|
|
20240221,115600,573013600,67100,67100,67100,67100,0
|
|
20240221,115500,573013600,67100,67100,67100,67100,0
|
|
20240221,115400,573013600,67100,67100,67100,67100,21
|
|
20240221,115300,571604500,67100,67100,67100,67100,0
|
|
20240221,115200,571604500,67100,67100,67100,67100,0
|
|
20240221,115100,571604500,67100,67100,67100,67100,0
|
|
20240221,115000,571604500,67100,67100,67100,67100,1
|
|
20240221,114900,571537400,67100,67100,67100,67100,1
|
|
20240221,114800,571470300,67000,67000,67000,67000,0
|
|
20240221,114700,571470300,67000,67000,67000,67000,0
|
|
20240221,114600,571470300,67000,66900,67200,66900,347
|
|
20240221,114500,548246300,66900,67200,67200,66900,569
|
|
20240221,114400,510132500,67300,67300,67300,67300,0
|
|
20240221,114300,510132500,67300,67300,67300,67300,0
|
|
20240221,114200,510132500,67300,67300,67300,67300,15
|
|
20240221,114100,509123000,67300,67300,67300,67300,1
|
|
20240221,114000,509055700,67200,67200,67200,67200,0
|
|
20240221,113900,509055700,67200,67200,67200,67200,8
|
|
20240221,113800,508518100,67200,67200,67200,67200,2
|
|
20240221,113700,508383700,67000,67000,67000,67000,3
|
|
20240221,113600,508182700,66900,66900,66900,66900,0
|
|
20240221,113500,508182700,66900,66900,66900,66900,3
|
|
20240221,113400,507982000,66900,67000,67000,66900,256
|
|
20240221,113300,490853800,67100,67200,67200,67100,2
|
|
20240221,113200,490719500,66900,67300,67400,66900,840
|
|
20240221,113100,434464300,67300,67300,67300,67300,0
|
|
20240221,113000,434464300,67300,67300,67300,67300,2
|
|
20240221,112900,434329700,67300,67300,67300,67300,0
|
|
20240221,112800,434329700,67300,67300,67300,67300,0
|
|
20240221,112700,434329700,67300,67300,67300,67300,2
|
|
20240221,112600,434195100,67300,67300,67300,67300,0
|
|
20240221,112500,434195100,67300,67300,67300,67300,0
|
|
20240221,112400,434195100,67300,67300,67300,67300,52
|
|
20240221,112300,430695500,67300,67300,67300,67300,50
|
|
20240221,112200,427330500,67300,67300,67300,67300,3
|
|
20240221,112100,427128600,67200,67200,67200,67200,0
|
|
20240221,112000,427128600,67200,67200,67200,67200,0
|
|
20240221,111900,427128600,67200,67200,67200,67200,0
|
|
20240221,111800,427128600,67200,67200,67200,67200,0
|
|
20240221,111700,427128600,67200,67200,67200,67200,0
|
|
20240221,111600,427128600,67200,67200,67200,67200,3
|
|
20240221,111500,426927000,67200,67200,67200,67200,0
|
|
20240221,111400,426927000,67200,67200,67200,67200,0
|
|
20240221,111300,426927000,67200,67200,67200,67200,3
|
|
20240221,111200,426725400,67200,67200,67200,67200,0
|
|
20240221,111100,426725400,67200,67200,67200,67200,0
|
|
20240221,111000,426725400,67200,67200,67200,67200,0
|
|
20240221,110900,426725400,67200,67200,67200,67200,0
|
|
20240221,110800,426725400,67200,67200,67200,67200,3
|
|
20240221,110700,426523800,67200,67200,67200,67200,10
|
|
20240221,110600,425851800,67200,67200,67200,67200,1
|
|
20240221,110500,425784600,67200,67200,67200,67200,0
|
|
20240221,110400,425784600,67200,67200,67200,67200,0
|
|
20240221,110300,425784600,67200,67200,67200,67200,37
|
|
20240221,110200,423298200,67300,67300,67300,67300,0
|
|
20240221,110100,423298200,67300,67300,67300,67300,20
|
|
20240221,110000,421952200,67300,67300,67300,67300,0
|
|
20240221,105900,421952200,67300,67300,67300,67300,0
|
|
20240221,105800,421952200,67300,67300,67300,67300,3
|
|
20240221,105700,421750300,67300,67300,67300,67300,22
|
|
20240221,105600,420269700,67300,67000,67300,67000,733
|
|
20240221,105500,371140200,67000,67000,67000,67000,11
|
|
20240221,105400,370403200,67000,67000,67000,67000,83
|
|
20240221,105300,364842200,67000,67000,67000,67000,41
|
|
20240221,105200,362095200,67000,67000,67000,67000,1
|
|
20240221,105100,362028200,67000,67000,67000,67000,15
|
|
20240221,105000,361023200,67000,67200,67200,66900,204
|
|
20240221,104900,347345900,67200,67200,67200,67200,0
|
|
20240221,104800,347345900,67200,67200,67200,67200,2
|
|
20240221,104700,347211500,67300,67300,67300,67300,1
|
|
20240221,104600,347144200,67200,67100,67200,67100,51
|
|
20240221,104500,343722000,67100,67100,67100,67100,15
|
|
20240221,104400,342715500,67100,67000,67100,67000,269
|
|
20240221,104300,324692300,67000,67200,67200,67000,519
|
|
20240221,104200,289913200,67100,67300,67300,67100,129
|
|
20240221,104100,281243900,67300,67200,67300,67200,26
|
|
20240221,104000,279494200,67100,67100,67100,67100,3
|
|
20240221,103900,279292900,67000,67100,67200,67000,535
|
|
20240221,103800,243436700,67100,67200,67400,67100,251
|
|
20240221,103700,226527200,67400,67400,67400,67400,0
|
|
20240221,103600,226527200,67400,67400,67400,67400,0
|
|
20240221,103500,226527200,67400,67400,67400,67400,2
|
|
20240221,103400,226392400,67400,67400,67400,67400,1
|
|
20240221,103300,226325000,67200,67200,67200,67200,1
|
|
20240221,103200,226257800,67200,67200,67200,67200,0
|
|
20240221,103100,226257800,67200,67200,67200,67200,51
|
|
20240221,103000,222830600,67100,67100,67100,67100,35
|
|
20240221,102900,220482100,67100,67100,67100,67100,4
|
|
20240221,102800,220213700,67300,67000,67300,67000,188
|
|
20240221,102700,207596900,67000,67100,67200,67000,439
|
|
20240221,102600,178160400,67300,67300,67300,67300,0
|
|
20240221,102500,178160400,67300,67200,67300,67100,13
|
|
20240221,102400,177286800,67300,67300,67300,67300,5
|
|
20240221,102300,176950300,67300,67300,67300,67300,3
|
|
20240221,102200,176748400,67300,67400,67400,67200,246
|
|
20240221,102100,160202900,67400,67400,67400,67400,308
|
|
20240221,102000,139443700,67400,67500,67500,67400,209
|
|
20240221,101900,125356700,67400,67500,67800,67400,74
|
|
20240221,101800,120366700,67400,67600,67700,67400,517
|
|
20240221,101700,85495800,67700,67700,67700,67700,0
|
|
20240221,101600,85495800,67700,67500,67700,67500,56
|
|
20240221,101500,81710100,67600,67700,67900,67600,264
|
|
20240221,101400,63861100,68000,68000,68000,67600,321
|
|
20240221,101300,42075900,68000,68000,68000,68000,2
|
|
20240221,101200,41939900,68000,68000,68000,68000,0
|
|
20240221,101100,41939900,68000,68000,68000,68000,0
|
|
20240221,101000,41939900,68000,68000,68000,68000,0
|
|
20240221,100900,41939900,68000,68000,68000,68000,0
|
|
20240221,100800,41939900,68000,68000,68000,68000,0
|
|
20240221,100700,41939900,68000,68000,68000,68000,0
|
|
20240221,100600,41939900,68000,68000,68000,68000,1
|
|
20240221,100500,41871900,68000,68000,68000,68000,40
|
|
20240221,100400,39151900,68000,68000,68000,68000,0
|
|
20240221,100300,39151900,68000,68000,68000,68000,10
|
|
20240221,100200,38471900,68000,68000,68000,68000,1
|
|
20240221,100100,38403900,68000,68000,68000,68000,24
|
|
20240221,100000,36771900,68100,68100,68100,68100,5
|
|
20240221,095900,36431400,68100,68100,68100,68100,0
|
|
20240221,095800,36431400,68100,68100,68100,68100,0
|
|
20240221,095700,36431400,68100,68100,68100,68100,2
|
|
20240221,095600,36295200,68100,68100,68100,68100,1
|
|
20240221,095500,36227100,68100,68100,68100,68100,1
|
|
20240221,095400,36159000,68100,68100,68100,68100,0
|
|
20240221,095300,36159000,68100,68100,68100,68100,1
|
|
20240221,095200,36090900,68000,68000,68000,68000,1
|
|
20240221,095100,36022900,68000,68000,68000,68000,0
|
|
20240221,095000,36022900,68000,68000,68000,68000,0
|
|
20240221,094900,36022900,68000,68000,68000,68000,0
|
|
20240221,094800,36022900,68000,67900,68000,67900,12
|
|
20240221,094700,35207100,68000,67900,68000,67900,4
|
|
20240221,094600,34935300,68000,68000,68000,68000,53
|
|
20240221,094500,31331300,68100,68000,68100,68000,2
|
|
20240221,094400,31195200,68100,68100,68100,68100,0
|
|
20240221,094300,31195200,68100,68100,68100,68100,1
|
|
20240221,094200,31127100,68100,68100,68100,68100,1
|
|
20240221,094100,31059000,68100,68100,68100,68100,0
|
|
20240221,094000,31059000,68100,68100,68100,68100,0
|
|
20240221,093900,31059000,68100,68100,68100,68100,0
|
|
20240221,093800,31059000,68100,68100,68100,68100,1
|
|
20240221,093700,30990900,68100,68100,68100,68100,1
|
|
20240221,093600,30922800,68100,68100,68100,68100,1
|
|
20240221,093500,30854700,68100,68100,68100,68100,1
|
|
20240221,093400,30786600,68100,68100,68100,68100,2
|
|
20240221,093300,30650400,68100,68100,68100,68100,33
|
|
20240221,093200,28403100,68200,68200,68200,68200,1
|
|
20240221,093100,28334900,68200,68200,68200,68200,1
|
|
20240221,093000,28266700,68200,68200,68200,68200,1
|
|
20240221,092900,28198500,68200,68600,68600,68200,216
|
|
20240221,092800,13418200,68500,68500,68500,68500,0
|
|
20240221,092700,13418200,68500,68500,68500,68500,0
|
|
20240221,092600,13418200,68500,68500,68500,68500,0
|
|
20240221,092500,13418200,68500,68500,68500,68500,0
|
|
20240221,092400,13418200,68500,68500,68500,68500,4
|
|
20240221,092300,13144200,68500,68500,68500,68500,4
|
|
20240221,092200,12870200,68600,68600,68600,68600,3
|
|
20240221,092100,12664400,68600,68600,68600,68600,1
|
|
20240221,092000,12595800,68500,68500,68500,68500,0
|
|
20240221,091900,12595800,68500,68500,68500,68500,0
|
|
20240221,091800,12595800,68500,68500,68500,68500,0
|
|
20240221,091700,12595800,68500,68500,68500,68500,0
|
|
20240221,091600,12595800,68500,68500,68500,68500,0
|
|
20240221,091500,12595800,68500,68400,68500,68400,28
|
|
20240221,091400,10679700,68400,68400,68400,68400,1
|
|
20240221,091300,10611300,68300,68300,68300,68300,0
|
|
20240221,091200,10611300,68300,68300,68300,68300,0
|
|
20240221,091100,10611300,68300,68300,68300,68300,1
|
|
20240221,091000,10543000,68400,68400,68400,68400,1
|
|
20240221,090900,10474600,68300,68300,68300,68300,1
|
|
20240221,090800,10406300,68300,68300,68300,68300,0
|
|
20240221,090700,10406300,68300,68300,68300,68300,3
|
|
20240221,090600,10201400,68300,68300,68300,68300,3
|
|
20240221,090500,9996500,68300,68300,68300,68300,7
|
|
20240221,090400,9518400,68300,68300,68300,68300,4
|
|
20240221,090300,9245200,68300,68300,68300,68300,19
|
|
20240221,090200,7947500,68300,68300,68300,68300,0
|
|
20240221,090100,7947500,68300,68300,68300,68300,0
|
|
20240221,090000,7947500,68300,68600,68600,68300,116
|