677 lines
39 KiB
CSV
677 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,201400,13597340100,175800,175800,175800,175800,623
|
|
20240213,201300,13597340100,175800,175800,175800,175800,0
|
|
20240213,201200,13597340100,175800,175800,175800,175800,0
|
|
20240213,201100,13597340100,175800,175800,175800,175800,0
|
|
20240213,201000,13597340100,175800,175800,175800,175800,0
|
|
20240213,200900,13597340100,175800,175800,175800,175800,0
|
|
20240213,200800,13597340100,175800,175800,175800,175800,0
|
|
20240213,200700,13597340100,175800,175800,175800,175800,0
|
|
20240213,200600,13597340100,175800,175800,175800,175800,0
|
|
20240213,200500,13597340100,175800,175800,175800,175800,0
|
|
20240213,200400,13597340100,175800,175800,175800,175800,0
|
|
20240213,200300,13597340100,175800,175800,175800,175800,0
|
|
20240213,200200,13597340100,175800,175800,175800,175800,0
|
|
20240213,200100,13597340100,175800,175800,175800,175800,0
|
|
20240213,200000,13597340100,175800,175800,175800,175800,0
|
|
20240213,195900,13597340100,175800,175800,175800,175800,0
|
|
20240213,195800,13597340100,175800,175800,175800,175800,0
|
|
20240213,195700,13597340100,175800,175800,175800,175800,0
|
|
20240213,195600,13597340100,175800,175800,175800,175800,0
|
|
20240213,195500,13597340100,175800,175800,175800,175800,0
|
|
20240213,195400,13597340100,175800,175800,175800,175800,0
|
|
20240213,195300,13597340100,175800,175800,175800,175800,0
|
|
20240213,195200,13597340100,175800,175800,175800,175800,0
|
|
20240213,195100,13597340100,175800,175800,175800,175800,0
|
|
20240213,195000,13597340100,175800,175800,175800,175800,0
|
|
20240213,194900,13597340100,175800,175800,175800,175800,0
|
|
20240213,194800,13597340100,175800,175800,175800,175800,0
|
|
20240213,194700,13597340100,175800,175800,175800,175800,0
|
|
20240213,194600,13597340100,175800,175800,175800,175800,0
|
|
20240213,194500,13597340100,175800,175800,175800,175800,0
|
|
20240213,194400,13597340100,175800,175800,175800,175800,623
|
|
20240213,194300,13597340100,175800,175800,175800,175800,0
|
|
20240213,194200,13597340100,175800,175800,175800,175800,0
|
|
20240213,194100,13597340100,175800,175800,175800,175800,0
|
|
20240213,194000,13597340100,175800,175800,175800,175800,0
|
|
20240213,193900,13597340100,175800,175800,175800,175800,0
|
|
20240213,193800,13597340100,175800,175800,175800,175800,0
|
|
20240213,193700,13597340100,175800,175800,175800,175800,0
|
|
20240213,193600,13597340100,175800,175800,175800,175800,0
|
|
20240213,193500,13597340100,175800,175800,175800,175800,0
|
|
20240213,193400,13597340100,175800,175800,175800,175800,0
|
|
20240213,193300,13597340100,175800,175800,175800,175800,0
|
|
20240213,193200,13597340100,175800,175800,175800,175800,0
|
|
20240213,193100,13597340100,175800,175800,175800,175800,0
|
|
20240213,193000,13597340100,175800,175800,175800,175800,0
|
|
20240213,192900,13597340100,175800,175800,175800,175800,0
|
|
20240213,192800,13597340100,175800,175800,175800,175800,0
|
|
20240213,192700,13597340100,175800,175800,175800,175800,0
|
|
20240213,192600,13597340100,175800,175800,175800,175800,0
|
|
20240213,192500,13597340100,175800,175800,175800,175800,0
|
|
20240213,192400,13597340100,175800,175800,175800,175800,0
|
|
20240213,192300,13597340100,175800,175800,175800,175800,0
|
|
20240213,192200,13597340100,175800,175800,175800,175800,0
|
|
20240213,192100,13597340100,175800,175800,175800,175800,0
|
|
20240213,192000,13597340100,175800,175800,175800,175800,0
|
|
20240213,191900,13597340100,175800,175800,175800,175800,0
|
|
20240213,191800,13597340100,175800,175800,175800,175800,0
|
|
20240213,191700,13597340100,175800,175800,175800,175800,0
|
|
20240213,191600,13597340100,175800,175800,175800,175800,0
|
|
20240213,191500,13597340100,175800,175800,175800,175800,0
|
|
20240213,191400,13597340100,175800,175800,175800,175800,623
|
|
20240213,191300,13597340100,175800,175800,175800,175800,0
|
|
20240213,191200,13597340100,175800,175800,175800,175800,0
|
|
20240213,191100,13597340100,175800,175800,175800,175800,0
|
|
20240213,191000,13597340100,175800,175800,175800,175800,0
|
|
20240213,190900,13597340100,175800,175800,175800,175800,0
|
|
20240213,190800,13597340100,175800,175800,175800,175800,0
|
|
20240213,190700,13597340100,175800,175800,175800,175800,0
|
|
20240213,190600,13597340100,175800,175800,175800,175800,0
|
|
20240213,190500,13597340100,175800,175800,175800,175800,0
|
|
20240213,190400,13597340100,175800,175800,175800,175800,0
|
|
20240213,190300,13597340100,175800,175800,175800,175800,0
|
|
20240213,190200,13597340100,175800,175800,175800,175800,0
|
|
20240213,190100,13597340100,175800,175800,175800,175800,0
|
|
20240213,190000,13597340100,175800,175800,175800,175800,0
|
|
20240213,185900,13597340100,175800,175800,175800,175800,0
|
|
20240213,185800,13597340100,175800,175800,175800,175800,0
|
|
20240213,185700,13597340100,175800,175800,175800,175800,0
|
|
20240213,185600,13597340100,175800,175800,175800,175800,0
|
|
20240213,185500,13597340100,175800,175800,175800,175800,0
|
|
20240213,185400,13597340100,175800,175800,175800,175800,0
|
|
20240213,185300,13597340100,175800,175800,175800,175800,0
|
|
20240213,185200,13597340100,175800,175800,175800,175800,0
|
|
20240213,185100,13597340100,175800,175800,175800,175800,0
|
|
20240213,185000,13597340100,175800,175800,175800,175800,0
|
|
20240213,184900,13597340100,175800,175800,175800,175800,0
|
|
20240213,184800,13597340100,175800,175800,175800,175800,0
|
|
20240213,184700,13597340100,175800,175800,175800,175800,0
|
|
20240213,184600,13597340100,175800,175800,175800,175800,0
|
|
20240213,184500,13597340100,175800,175800,175800,175800,0
|
|
20240213,184400,13597340100,175800,175800,175800,175800,623
|
|
20240213,184300,13597340100,175800,175800,175800,175800,0
|
|
20240213,184200,13597340100,175800,175800,175800,175800,0
|
|
20240213,184100,13597340100,175800,175800,175800,175800,0
|
|
20240213,184000,13597340100,175800,175800,175800,175800,0
|
|
20240213,183900,13597340100,175800,175800,175800,175800,0
|
|
20240213,183800,13597340100,175800,175800,175800,175800,0
|
|
20240213,183700,13597340100,175800,175800,175800,175800,0
|
|
20240213,183600,13597340100,175800,175800,175800,175800,0
|
|
20240213,183500,13597340100,175800,175800,175800,175800,0
|
|
20240213,183400,13597340100,175800,175800,175800,175800,0
|
|
20240213,183300,13597340100,175800,175800,175800,175800,0
|
|
20240213,183200,13597340100,175800,175800,175800,175800,0
|
|
20240213,183100,13597340100,175800,175800,175800,175800,0
|
|
20240213,183000,13597340100,175800,175800,175800,175800,0
|
|
20240213,182900,13597340100,175800,175800,175800,175800,0
|
|
20240213,182800,13597340100,175800,175800,175800,175800,0
|
|
20240213,182700,13597340100,175800,175800,175800,175800,0
|
|
20240213,182600,13597340100,175800,175800,175800,175800,0
|
|
20240213,182500,13597340100,175800,175800,175800,175800,0
|
|
20240213,182400,13597340100,175800,175800,175800,175800,0
|
|
20240213,182300,13597340100,175800,175800,175800,175800,0
|
|
20240213,182200,13597340100,175800,175800,175800,175800,0
|
|
20240213,182100,13597340100,175800,175800,175800,175800,0
|
|
20240213,182000,13597340100,175800,175800,175800,175800,0
|
|
20240213,181900,13597340100,175800,175800,175800,175800,0
|
|
20240213,181800,13597340100,175800,175800,175800,175800,0
|
|
20240213,181700,13597340100,175800,175800,175800,175800,0
|
|
20240213,181600,13597340100,175800,175800,175800,175800,0
|
|
20240213,181500,13597340100,175800,175800,175800,175800,0
|
|
20240213,181400,13597340100,175800,175800,175800,175800,623
|
|
20240213,181300,13597340100,175800,175800,175800,175800,0
|
|
20240213,181200,13597340100,175800,175800,175800,175800,0
|
|
20240213,181100,13597340100,175800,175800,175800,175800,0
|
|
20240213,181000,13597340100,175800,175800,175800,175800,0
|
|
20240213,180900,13597340100,175800,175800,175800,175800,0
|
|
20240213,180800,13597340100,175800,175800,175800,175800,0
|
|
20240213,180700,13597340100,175800,175800,175800,175800,0
|
|
20240213,180600,13597340100,175800,175800,175800,175800,0
|
|
20240213,180500,13597340100,175800,175800,175800,175800,0
|
|
20240213,180400,13597340100,175800,175800,175800,175800,0
|
|
20240213,180300,13597340100,175800,175800,175800,175800,0
|
|
20240213,180200,13597340100,175800,175800,175800,175800,0
|
|
20240213,180100,13597340100,175800,175800,175800,175800,0
|
|
20240213,180000,13597340100,175800,175800,175800,175800,0
|
|
20240213,175900,13597340100,175800,175800,175800,175800,0
|
|
20240213,175800,13597340100,175800,175800,175800,175800,0
|
|
20240213,175700,13597340100,175800,175800,175800,175800,0
|
|
20240213,175600,13597340100,175800,175800,175800,175800,0
|
|
20240213,175500,13597340100,175800,175800,175800,175800,0
|
|
20240213,175400,13597340100,175800,175800,175800,175800,0
|
|
20240213,175300,13597340100,175800,175800,175800,175800,0
|
|
20240213,175200,13597340100,175800,175800,175800,175800,0
|
|
20240213,175100,13597340100,175800,175800,175800,175800,0
|
|
20240213,175000,13597340100,175800,175800,175800,175800,0
|
|
20240213,174900,13597340100,175800,175800,175800,175800,0
|
|
20240213,174800,13597340100,175800,175800,175800,175800,0
|
|
20240213,174700,13597340100,175800,175800,175800,175800,0
|
|
20240213,174600,13597340100,175800,175800,175800,175800,0
|
|
20240213,174500,13597340100,175800,175800,175800,175800,0
|
|
20240213,174400,13597340100,175800,175800,175800,175800,623
|
|
20240213,174300,13597340100,175800,175800,175800,175800,0
|
|
20240213,174200,13597340100,175800,175800,175800,175800,0
|
|
20240213,174100,13597340100,175800,175800,175800,175800,0
|
|
20240213,174000,13597340100,175800,175800,175800,175800,0
|
|
20240213,173900,13597340100,175800,175800,175800,175800,0
|
|
20240213,173800,13597340100,175800,175800,175800,175800,0
|
|
20240213,173700,13597340100,175800,175800,175800,175800,0
|
|
20240213,173600,13597340100,175800,175800,175800,175800,0
|
|
20240213,173500,13597340100,175800,175800,175800,175800,0
|
|
20240213,173400,13597340100,175800,175800,175800,175800,0
|
|
20240213,173300,13597340100,175800,175800,175800,175800,0
|
|
20240213,173200,13597340100,175800,175800,175800,175800,0
|
|
20240213,173100,13597340100,175800,175800,175800,175800,0
|
|
20240213,173000,13597340100,175800,175800,175800,175800,0
|
|
20240213,172900,13597340100,175800,175800,175800,175800,0
|
|
20240213,172800,13597340100,175800,175800,175800,175800,0
|
|
20240213,172700,13597340100,175800,175800,175800,175800,0
|
|
20240213,172600,13597340100,175800,175800,175800,175800,0
|
|
20240213,172500,13597340100,175800,175800,175800,175800,0
|
|
20240213,172400,13597340100,175800,175800,175800,175800,0
|
|
20240213,172300,13597340100,175800,175800,175800,175800,0
|
|
20240213,172200,13597340100,175800,175800,175800,175800,0
|
|
20240213,172100,13597340100,175800,175800,175800,175800,0
|
|
20240213,172000,13597340100,175800,175800,175800,175800,0
|
|
20240213,171900,13597340100,175800,175800,175800,175800,0
|
|
20240213,171800,13597340100,175800,175800,175800,175800,0
|
|
20240213,171700,13597340100,175800,175800,175800,175800,0
|
|
20240213,171600,13597340100,175800,175800,175800,175800,0
|
|
20240213,171500,13597340100,175800,175800,175800,175800,0
|
|
20240213,171400,13597340100,175800,175800,175800,175800,623
|
|
20240213,171300,13597340100,175800,175800,175800,175800,0
|
|
20240213,171200,13597340100,175800,175800,175800,175800,0
|
|
20240213,171100,13597340100,175800,175800,175800,175800,0
|
|
20240213,171000,13597340100,175800,175800,175800,175800,0
|
|
20240213,170900,13597340100,175800,175800,175800,175800,0
|
|
20240213,170800,13597340100,175800,175800,175800,175800,0
|
|
20240213,170700,13597340100,175800,175800,175800,175800,0
|
|
20240213,170600,13597340100,175800,175800,175800,175800,0
|
|
20240213,170500,13597340100,175800,175800,175800,175800,0
|
|
20240213,170400,13597340100,175800,175800,175800,175800,0
|
|
20240213,170300,13597340100,175800,175800,175800,175800,0
|
|
20240213,170200,13597340100,175800,175800,175800,175800,0
|
|
20240213,170100,13597340100,175800,175800,175800,175800,0
|
|
20240213,170000,13597340100,175800,175800,175800,175800,0
|
|
20240213,165900,13597340100,175800,175800,175800,175800,0
|
|
20240213,165800,13597340100,175800,175800,175800,175800,0
|
|
20240213,165700,13597340100,175800,175800,175800,175800,0
|
|
20240213,165600,13597340100,175800,175800,175800,175800,0
|
|
20240213,165500,13597340100,175800,175800,175800,175800,0
|
|
20240213,165400,13597340100,175800,175800,175800,175800,0
|
|
20240213,165300,13597340100,175800,175800,175800,175800,0
|
|
20240213,165200,13597340100,175800,175800,175800,175800,0
|
|
20240213,165100,13597340100,175800,175800,175800,175800,0
|
|
20240213,165000,13597340100,175800,175800,175800,175800,0
|
|
20240213,164900,13597340100,175800,175800,175800,175800,0
|
|
20240213,164800,13597340100,175800,175800,175800,175800,0
|
|
20240213,164700,13597340100,175800,175800,175800,175800,0
|
|
20240213,164600,13597340100,175800,175800,175800,175800,0
|
|
20240213,164500,13597340100,175800,175800,175800,175800,0
|
|
20240213,164400,13597340100,175800,175800,175800,175800,623
|
|
20240213,164300,13597340100,175800,175800,175800,175800,0
|
|
20240213,164200,13597340100,175800,175800,175800,175800,0
|
|
20240213,164100,13597340100,175800,175800,175800,175800,0
|
|
20240213,164000,13597340100,175800,175800,175800,175800,0
|
|
20240213,163900,13597340100,175800,175800,175800,175800,0
|
|
20240213,163800,13597340100,175800,175800,175800,175800,0
|
|
20240213,163700,13597340100,175800,175800,175800,175800,0
|
|
20240213,163600,13597340100,175800,175800,175800,175800,0
|
|
20240213,163500,13597340100,175800,175800,175800,175800,0
|
|
20240213,163400,13597340100,175800,175800,175800,175800,0
|
|
20240213,163300,13597340100,175800,175800,175800,175800,0
|
|
20240213,163200,13597340100,175800,175800,175800,175800,0
|
|
20240213,163100,13597340100,175800,175800,175800,175800,0
|
|
20240213,163000,13597340100,175800,175800,175800,175800,0
|
|
20240213,162900,13597340100,175800,175800,175800,175800,0
|
|
20240213,162800,13597340100,175800,175800,175800,175800,0
|
|
20240213,162700,13597340100,175800,175800,175800,175800,0
|
|
20240213,162600,13597340100,175800,175800,175800,175800,0
|
|
20240213,162500,13597340100,175800,175800,175800,175800,0
|
|
20240213,162400,13597340100,175800,175800,175800,175800,0
|
|
20240213,162300,13597340100,175800,175800,175800,175800,0
|
|
20240213,162200,13597340100,175800,175800,175800,175800,0
|
|
20240213,162100,13597340100,175800,175800,175800,175800,0
|
|
20240213,162000,13597340100,175800,175800,175800,175800,0
|
|
20240213,161900,13597340100,175800,175800,175800,175800,0
|
|
20240213,161800,13597340100,175800,175800,175800,175800,0
|
|
20240213,161700,13597340100,175800,175800,175800,175800,0
|
|
20240213,161600,13597340100,175800,175800,175800,175800,0
|
|
20240213,161500,13597340100,175800,175800,175800,175800,0
|
|
20240213,161400,13597340100,175800,175800,175800,175800,623
|
|
20240213,161300,13597340100,175800,175800,175800,175800,0
|
|
20240213,161200,13597340100,175800,175800,175800,175800,0
|
|
20240213,161100,13597340100,175800,175800,175800,175800,0
|
|
20240213,161000,13597340100,175800,175800,175800,175800,0
|
|
20240213,160900,13597340100,175800,175800,175800,175800,0
|
|
20240213,160800,13597340100,175800,175800,175800,175800,0
|
|
20240213,160700,13597340100,175800,175800,175800,175800,0
|
|
20240213,160600,13597340100,175800,175800,175800,175800,0
|
|
20240213,160500,13597340100,175800,175800,175800,175800,0
|
|
20240213,160400,13597340100,175800,175800,175800,175800,0
|
|
20240213,160300,13597340100,175800,175800,175800,175800,0
|
|
20240213,160200,13597340100,175800,175800,175800,175800,0
|
|
20240213,160100,13597340100,175800,175800,175800,175800,0
|
|
20240213,160000,13597340100,175800,175800,175800,175800,0
|
|
20240213,155900,13597340100,175800,175800,175800,175800,0
|
|
20240213,155800,13597340100,175800,175800,175800,175800,0
|
|
20240213,155700,13597340100,175800,175800,175800,175800,0
|
|
20240213,155600,13597340100,175800,175800,175800,175800,0
|
|
20240213,155500,13597340100,175800,175800,175800,175800,0
|
|
20240213,155400,13597340100,175800,175800,175800,175800,0
|
|
20240213,155300,13597340100,175800,175800,175800,175800,0
|
|
20240213,155200,13597340100,175800,175800,175800,175800,0
|
|
20240213,155100,13597340100,175800,175800,175800,175800,0
|
|
20240213,155000,13597340100,175800,175800,175800,175800,0
|
|
20240213,154900,13597340100,175800,175800,175800,175800,0
|
|
20240213,154800,13597340100,175800,175800,175800,175800,0
|
|
20240213,154700,13597340100,175800,175800,175800,175800,0
|
|
20240213,154600,13597340100,175800,175800,175800,175800,0
|
|
20240213,154500,13597340100,175800,175800,175800,175800,0
|
|
20240213,154400,13597340100,175800,175800,175800,175800,623
|
|
20240213,154300,13597340100,175800,175800,175800,175800,0
|
|
20240213,154200,13597340100,175800,175800,175800,175800,0
|
|
20240213,154100,13597340100,175800,175800,175800,175800,0
|
|
20240213,154000,13597340100,175800,175800,175800,175800,0
|
|
20240213,153900,13597340100,175800,175800,175800,175800,0
|
|
20240213,153800,13597340100,175800,175800,175800,175800,0
|
|
20240213,153700,13597340100,175800,175800,175800,175800,0
|
|
20240213,153600,13597340100,175800,175800,175800,175800,0
|
|
20240213,153500,13597340100,175800,175800,175800,175800,0
|
|
20240213,153400,13597340100,175800,175800,175800,175800,0
|
|
20240213,153300,13597340100,175800,175800,175800,175800,0
|
|
20240213,153200,13597340100,175800,175800,175800,175800,0
|
|
20240213,153100,13597340100,175800,175800,175800,175800,0
|
|
20240213,153000,13597340100,175800,175800,175800,175800,623
|
|
20240213,152900,13487816700,175800,175800,175800,175800,0
|
|
20240213,152800,13487816700,175800,175800,175800,175800,0
|
|
20240213,152700,13487816700,175800,175800,175800,175800,0
|
|
20240213,152600,13487816700,175800,175800,175800,175800,0
|
|
20240213,152500,13487816700,175800,175800,175800,175800,0
|
|
20240213,152400,13487816700,175800,175800,175800,175800,0
|
|
20240213,152300,13487816700,175800,175800,175800,175800,0
|
|
20240213,152200,13487816700,175800,175800,175800,175800,0
|
|
20240213,152100,13487816700,175800,175800,175800,175800,0
|
|
20240213,152000,13487816700,175800,175800,175800,175800,0
|
|
20240213,151900,13487816700,175800,175900,175900,175800,256
|
|
20240213,151800,13442811600,175800,175800,175900,175800,120
|
|
20240213,151700,13421712800,175900,176600,176600,175900,173
|
|
20240213,151600,13391233100,176300,176200,176600,176200,28
|
|
20240213,151500,13386295200,176100,176000,176200,175800,90
|
|
20240213,151400,13370458100,176100,176700,176800,176000,71
|
|
20240213,151300,13357936800,176700,176000,176800,175900,74
|
|
20240213,151200,13344896900,176700,175900,176700,175800,143
|
|
20240213,151100,13319729200,175900,176000,176300,175700,294
|
|
20240213,151000,13267996500,176000,176300,176700,176000,100
|
|
20240213,150900,13250379500,176200,176300,176800,176000,98
|
|
20240213,150800,13233097200,176300,176200,176800,176100,74
|
|
20240213,150700,13220031100,176600,176200,176900,176200,66
|
|
20240213,150600,13208383600,176200,176900,176900,176200,56
|
|
20240213,150500,13198489700,176700,176600,176700,176000,113
|
|
20240213,150400,13178559900,176700,176100,176800,176000,121
|
|
20240213,150300,13157235000,176100,176000,176200,176000,114
|
|
20240213,150200,13137161600,176000,176100,176100,176000,77
|
|
20240213,150100,13123605000,176100,176000,176100,176000,138
|
|
20240213,150000,13099306800,176000,176000,176100,176000,131
|
|
20240213,145900,13076241000,176000,176900,177200,176000,132
|
|
20240213,145800,13052981600,176900,176100,177200,176100,191
|
|
20240213,145700,13019242500,176200,176900,177100,176100,230
|
|
20240213,145600,12978615600,176900,176700,177100,176700,110
|
|
20240213,145500,12959153600,176900,177000,177100,176700,157
|
|
20240213,145400,12931368700,177000,176800,177100,176700,118
|
|
20240213,145300,12910489200,177000,176900,177100,176800,222
|
|
20240213,145200,12871206100,177000,177000,177000,176400,151
|
|
20240213,145100,12844515700,176500,176500,177100,176000,231
|
|
20240213,145000,12803700000,176500,175800,176700,175700,107
|
|
20240213,144900,12784830000,176800,176600,177000,175800,299
|
|
20240213,144800,12732102600,176700,176000,176700,176000,101
|
|
20240213,144700,12714279900,176100,176800,176900,176100,182
|
|
20240213,144600,12682140200,176900,176800,177000,176400,208
|
|
20240213,144500,12645350100,177100,177100,177200,176600,171
|
|
20240213,144400,12615099500,176600,177200,177200,176300,144
|
|
20240213,144300,12589634100,177000,177000,177100,176700,149
|
|
20240213,144200,12563268200,176700,176500,177300,176300,146
|
|
20240213,144100,12537431100,176500,176400,177200,176400,152
|
|
20240213,144000,12510539700,176400,176800,177000,176300,130
|
|
20240213,143900,12487567500,176800,176400,177000,176300,153
|
|
20240213,143800,12460515300,176400,177100,177200,176300,184
|
|
20240213,143700,12427983800,177000,177000,177100,176700,131
|
|
20240213,143600,12404808200,176800,177100,177100,176700,153
|
|
20240213,143500,12377739600,176700,176900,177200,176700,176
|
|
20240213,143400,12346590200,176800,176900,177100,176800,135
|
|
20240213,143300,12322698400,176800,176500,177000,176500,90
|
|
20240213,143200,12306779300,177000,176500,177000,176400,445
|
|
20240213,143100,12228079400,175900,176800,176900,175900,146
|
|
20240213,143000,12202305800,176800,176900,176900,176500,89
|
|
20240213,142900,12186569400,176400,176600,176900,176200,163
|
|
20240213,142800,12157773900,176500,176600,176600,176300,80
|
|
20240213,142700,12143654400,176300,176800,176900,176300,173
|
|
20240213,142600,12113064400,176800,176100,176900,176100,78
|
|
20240213,142500,12099276900,176000,176800,176900,175800,129
|
|
20240213,142400,12076494500,176800,176500,176800,175900,151
|
|
20240213,142300,12049825400,176400,176400,176600,176300,101
|
|
20240213,142200,12032001800,176600,176500,176600,176000,97
|
|
20240213,142100,12014892300,176400,176600,176800,176000,194
|
|
20240213,142000,11980651500,176600,176500,176600,176000,87
|
|
20240213,141900,11965302600,176100,176700,176800,176000,113
|
|
20240213,141800,11945366200,176100,176700,176700,176000,72
|
|
20240213,141700,11932664800,176100,176100,176700,176000,205
|
|
20240213,141600,11896519600,176600,176800,176900,175700,106
|
|
20240213,141500,11877815800,175700,176900,176900,175700,190
|
|
20240213,141400,11844319400,176600,176500,176900,176500,110
|
|
20240213,141300,11824886500,176400,176500,176500,176400,108
|
|
20240213,141200,11805829100,176400,176500,176500,176300,91
|
|
20240213,141100,11789772200,176300,176300,176500,176200,81
|
|
20240213,141000,11775488400,176300,176600,176800,176000,127
|
|
20240213,140900,11753054900,176800,176000,177000,176000,144
|
|
20240213,140800,11727639900,175900,176000,176000,175900,96
|
|
20240213,140700,11710748900,175900,175800,176000,175800,96
|
|
20240213,140600,11693859200,175800,176700,176700,175800,152
|
|
20240213,140500,11667074600,176600,176600,176700,175800,108
|
|
20240213,140400,11648042700,176600,177000,177100,175700,195
|
|
20240213,140300,11613631700,177000,175700,177000,175700,110
|
|
20240213,140200,11594201700,175700,176400,177000,174900,186
|
|
20240213,140100,11561477000,176400,177100,177100,176000,113
|
|
20240213,140000,11541500200,177100,177000,177100,176400,112
|
|
20240213,135900,11521695800,177000,176100,177000,176000,116
|
|
20240213,135800,11501209400,176800,176400,176900,176200,113
|
|
20240213,135700,11481250600,175900,176900,176900,175400,187
|
|
20240213,135600,11448281900,176800,176800,176900,176700,103
|
|
20240213,135500,11430073600,176700,176300,176800,176300,80
|
|
20240213,135400,11415948800,176500,175600,176500,175600,96
|
|
20240213,135300,11399024700,175600,175400,175600,175300,107
|
|
20240213,135200,11380246600,175200,175300,175800,175200,198
|
|
20240213,135100,11345525800,175300,175600,176500,175300,174
|
|
20240213,135000,11314922000,175600,176700,176700,175600,132
|
|
20240213,134900,11291658700,176700,176800,176800,176300,117
|
|
20240213,134800,11270997500,176700,176700,176800,176500,107
|
|
20240213,134700,11252094900,176600,176600,176700,176400,85
|
|
20240213,134600,11237084800,176500,176200,176700,176200,74
|
|
20240213,134500,11224023600,176200,176300,176800,175600,123
|
|
20240213,134400,11202322800,176300,175600,176600,175500,148
|
|
20240213,134300,11176277600,175600,177000,177000,175500,107
|
|
20240213,134200,11157448700,177000,176300,177000,175400,169
|
|
20240213,134100,11127730300,175500,175500,176700,175200,216
|
|
20240213,134000,11089773700,175400,176300,176300,175300,89
|
|
20240213,133900,11074110900,176200,176200,177100,175500,123
|
|
20240213,133800,11052407700,176100,176100,176900,176100,107
|
|
20240213,133700,11033524200,176000,177200,177300,175500,270
|
|
20240213,133600,10985938500,177200,176900,177300,176200,1157
|
|
20240213,133500,10781154400,176100,176700,176900,175800,185
|
|
20240213,133400,10748462900,176800,176700,176800,175700,129
|
|
20240213,133300,10725737300,176700,176500,176900,175900,118
|
|
20240213,133200,10704918200,176100,176000,176500,175900,268
|
|
20240213,133100,10657755400,176000,176000,176000,175900,115
|
|
20240213,133000,10637523500,175800,175600,176000,175600,53
|
|
20240213,132900,10628205000,175600,175800,175800,175400,103
|
|
20240213,132800,10610121500,175800,176000,176500,175800,218
|
|
20240213,132700,10571754800,175900,175900,176000,175600,127
|
|
20240213,132600,10549413300,175800,175200,175900,175200,73
|
|
20240213,132500,10536597000,175200,175200,175600,175100,74
|
|
20240213,132400,10523628600,175200,175700,176000,175200,128
|
|
20240213,132300,10501142500,175000,175000,175700,174900,89
|
|
20240213,132200,10485543000,175100,175500,175600,174800,95
|
|
20240213,132100,10468903800,175500,176400,176400,175300,144
|
|
20240213,132000,10443585300,176300,177000,177300,176100,175
|
|
20240213,131900,10412669400,177000,176700,177200,176700,80
|
|
20240213,131800,10398523200,176700,177700,177800,176700,274
|
|
20240213,131700,10349875000,177700,176600,177700,176500,1107
|
|
20240213,131600,10153895800,176600,176100,176600,176100,505
|
|
20240213,131500,10064798400,176100,176200,176300,176100,174
|
|
20240213,131400,10034139300,176100,176200,176400,176100,129
|
|
20240213,131300,10011398400,176400,176300,176400,176200,142
|
|
20240213,131200,9986360400,176300,175800,176300,175700,523
|
|
20240213,131100,9894307300,175800,175700,175800,175400,120
|
|
20240213,131000,9873222000,175700,175500,175700,174800,144
|
|
20240213,130900,9847957700,175400,175700,175700,174800,118
|
|
20240213,130800,9827252200,175700,175700,175800,175600,103
|
|
20240213,130700,9809152000,175700,175400,175700,175400,76
|
|
20240213,130600,9795813400,175500,175500,175600,174200,134
|
|
20240213,130500,9772331600,175400,175300,175500,175300,68
|
|
20240213,130400,9760403000,175300,174900,175500,174900,60
|
|
20240213,130300,9749891900,174000,175300,175300,174000,129
|
|
20240213,130200,9727371400,175200,174700,175300,174600,101
|
|
20240213,130100,9709700700,174600,175400,175400,174200,141
|
|
20240213,130000,9685023300,175400,174800,175400,174700,77
|
|
20240213,125900,9671539900,174800,174200,174900,174100,82
|
|
20240213,125800,9657238600,174100,173900,174100,173900,139
|
|
20240213,125700,9633058700,174000,174600,175000,173400,133
|
|
20240213,125600,9609872100,174300,173600,174300,173400,168
|
|
20240213,125500,9580705500,173500,174800,174800,173500,531
|
|
20240213,125400,9488287100,174900,174700,175100,174600,199
|
|
20240213,125300,9453505800,174600,175300,175300,174600,146
|
|
20240213,125200,9427957700,175300,175400,175500,175100,181
|
|
20240213,125100,9396228300,175400,175900,175900,175400,144
|
|
20240213,125000,9370920700,175900,175800,175900,175100,149
|
|
20240213,124900,9344725500,175800,175800,175800,175000,126
|
|
20240213,124800,9322621500,175800,175800,175800,175300,164
|
|
20240213,124700,9293834600,175700,175700,175800,175700,89
|
|
20240213,124600,9278193600,175700,175800,175800,175600,102
|
|
20240213,124500,9260269100,175700,175700,175800,175600,115
|
|
20240213,124400,9240064500,175600,175500,175700,175100,82
|
|
20240213,124300,9225688100,175500,175500,175600,175500,81
|
|
20240213,124200,9211467200,175400,175400,175400,175300,83
|
|
20240213,124100,9196914900,175300,175200,175300,175100,76
|
|
20240213,124000,9183599700,175200,175200,175200,175100,77
|
|
20240213,123900,9170111400,175300,175200,175300,175100,52
|
|
20240213,123800,9161000000,175300,175300,175300,174800,155
|
|
20240213,123700,9133872700,175200,175100,175400,175100,51
|
|
20240213,123600,9124934000,175200,175700,175700,175000,70
|
|
20240213,123500,9112666600,175100,175600,175600,175100,117
|
|
20240213,123400,9092146200,175600,175700,175800,175400,76
|
|
20240213,123300,9078802500,175700,175300,175800,175200,66
|
|
20240213,123200,9067220000,175100,175400,175400,175000,86
|
|
20240213,123100,9052158500,175500,175800,175800,175000,123
|
|
20240213,123000,9030584500,175800,175600,175800,175300,50
|
|
20240213,122900,9021810100,175400,175700,175700,175300,87
|
|
20240213,122800,9006544700,175800,175800,175800,175700,91
|
|
20240213,122700,8990548200,175800,175500,175800,175400,96
|
|
20240213,122600,8973686000,175500,175400,175600,175400,35
|
|
20240213,122500,8967543600,175400,175900,175900,175400,109
|
|
20240213,122400,8948388000,175900,175400,175900,175400,103
|
|
20240213,122300,8930303500,175500,175700,175700,175400,51
|
|
20240213,122200,8921351200,175800,175700,175800,175500,123
|
|
20240213,122100,8899749200,175800,175900,175900,175800,59
|
|
20240213,122000,8889376300,175800,175900,175900,175800,86
|
|
20240213,121900,8874253300,175900,175900,176000,175500,96
|
|
20240213,121800,8857386400,175900,175900,175900,175400,74
|
|
20240213,121700,8844386200,175500,175700,175700,175500,56
|
|
20240213,121600,8834552800,175600,175600,175800,175000,136
|
|
20240213,121500,8810688600,175600,175500,175600,175100,44
|
|
20240213,121400,8802972000,175100,175800,175900,175000,73
|
|
20240213,121300,8790152600,175700,175000,175700,175000,71
|
|
20240213,121200,8777691600,175000,176000,176000,175000,71
|
|
20240213,121100,8765227300,175800,175900,176000,175800,79
|
|
20240213,121000,8751331000,175700,175300,176000,175300,30
|
|
20240213,120900,8746060300,176000,176200,176200,175100,71
|
|
20240213,120800,8733580200,176100,176000,176200,176000,83
|
|
20240213,120700,8718964800,176100,175700,176200,175700,34
|
|
20240213,120600,8712987400,175700,176400,176400,175600,83
|
|
20240213,120500,8698393300,176200,176100,176200,175600,228
|
|
20240213,120400,8658304000,176000,176100,176200,176000,44
|
|
20240213,120300,8650557600,176100,176500,176500,176100,69
|
|
20240213,120200,8638396800,176500,176100,176500,176100,141
|
|
20240213,120100,8613528200,176100,176400,176500,176000,146
|
|
20240213,120000,8587817800,176400,176300,176500,176100,170
|
|
20240213,115900,8557845000,176200,175900,176200,175900,179
|
|
20240213,115800,8526337500,175900,175900,176000,175900,30
|
|
20240213,115700,8521059200,176000,175300,176000,175100,251
|
|
20240213,115600,8476981200,174900,175200,175300,174900,82
|
|
20240213,115500,8462636400,175300,175400,175400,175200,52
|
|
20240213,115400,8453519700,175200,175300,175400,175100,69
|
|
20240213,115300,8441431700,175300,174900,175300,174800,53
|
|
20240213,115200,8432161500,174900,175400,175400,174900,89
|
|
20240213,115100,8416573900,175400,175300,175500,174800,88
|
|
20240213,115000,8401146300,174800,175300,175500,174800,71
|
|
20240213,114900,8388724900,175300,174900,175500,174800,102
|
|
20240213,114800,8370866800,174900,175100,175100,174800,115
|
|
20240213,114700,8350749000,175000,175300,175400,175000,229
|
|
20240213,114600,8310629100,175400,175300,175500,175300,122
|
|
20240213,114500,8289235300,175300,175500,175500,175300,109
|
|
20240213,114400,8270114000,175500,175800,175800,175400,102
|
|
20240213,114300,8252208900,175900,175600,175900,175600,33
|
|
20240213,114200,8246407000,175900,175600,175900,175500,125
|
|
20240213,114100,8224450000,175500,175600,175700,175500,44
|
|
20240213,114000,8216723800,175700,175600,175700,175400,79
|
|
20240213,113900,8202848700,175500,175800,175800,175300,93
|
|
20240213,113800,8186529700,175700,175500,175800,175400,49
|
|
20240213,113700,8177925400,175800,175400,175800,175400,63
|
|
20240213,113600,8166857300,175400,175800,176200,175200,78
|
|
20240213,113500,8153173500,175200,175500,175700,175000,58
|
|
20240213,113400,8143005200,175500,174800,175500,174800,135
|
|
20240213,113300,8119358400,174900,176000,176000,174900,199
|
|
20240213,113200,8084481500,175600,176000,176200,175500,207
|
|
20240213,113100,8048083900,176000,175800,176200,175800,110
|
|
20240213,113000,8028714700,175800,176300,176400,175800,205
|
|
20240213,112900,7992602900,176000,176200,176400,175900,198
|
|
20240213,112800,7957709600,176200,176100,176300,176100,72
|
|
20240213,112700,7945023400,176200,176100,176200,175800,42
|
|
20240213,112600,7937629900,175800,176100,176100,175800,166
|
|
20240213,112500,7908429000,176000,175400,176100,175400,225
|
|
20240213,112400,7868874400,175400,175800,175800,175400,103
|
|
20240213,112300,7850777100,175800,175800,175800,175500,84
|
|
20240213,112200,7836020000,175200,175900,175900,175200,235
|
|
20240213,112100,7794781300,175900,175900,176000,175800,105
|
|
20240213,112000,7776316500,175800,175700,176100,175700,104
|
|
20240213,111900,7758031800,175700,176000,176100,175700,88
|
|
20240213,111800,7742560100,176100,176200,176200,176100,73
|
|
20240213,111700,7729702400,176200,176100,176400,176100,167
|
|
20240213,111600,7700264500,176400,176500,176500,175900,154
|
|
20240213,111500,7673153800,176600,176800,176800,175700,645
|
|
20240213,111400,7559196500,176700,176600,176800,176600,159
|
|
20240213,111300,7531095700,176600,176100,176600,176000,821
|
|
20240213,111200,7386325000,176000,175500,176100,175400,353
|
|
20240213,111100,7324284400,175400,175400,175500,175300,417
|
|
20240213,111000,7251119300,175400,175300,175600,175300,137
|
|
20240213,110900,7227081600,175300,175500,175600,175300,106
|
|
20240213,110800,7208486300,175500,175600,175600,175400,219
|
|
20240213,110700,7170038300,175600,175600,175700,175500,81
|
|
20240213,110600,7155812900,175700,175500,175700,175500,347
|
|
20240213,110500,7094869900,175400,175500,175600,175400,158
|
|
20240213,110400,7067138000,175600,175500,175900,175100,234
|
|
20240213,110300,7026049900,175500,176200,176300,175400,368
|
|
20240213,110200,6961340300,176200,176300,176300,176100,358
|
|
20240213,110100,6898259200,176400,176600,176600,176200,290
|
|
20240213,110000,6847104600,176500,176100,176700,175700,629
|
|
20240213,105900,6736222100,175600,175800,176200,175500,790
|
|
20240213,105800,6597146900,175700,176200,176200,175200,327
|
|
20240213,105700,6539627800,175900,174800,176300,174800,1807
|
|
20240213,105600,6222952000,174700,173700,174800,173700,810
|
|
20240213,105500,6081812700,173700,173100,173700,173100,450
|
|
20240213,105400,6003781200,173100,173300,173300,173100,161
|
|
20240213,105300,5975890700,173100,172600,173300,172600,1383
|
|
20240213,105200,5736705800,172600,172200,172700,172200,354
|
|
20240213,105100,5675674800,172100,171900,172200,171500,142
|
|
20240213,105000,5651293600,171900,172200,172200,171500,295
|
|
20240213,104900,5600615500,172200,172300,172400,172200,192
|
|
20240213,104800,5567532000,172200,171900,172300,171900,319
|
|
20240213,104700,5512634800,171900,171400,171900,171300,179
|
|
20240213,104600,5481922100,171200,171400,171400,171100,60
|
|
20240213,104500,5471648500,171000,171100,171500,170800,788
|
|
20240213,104400,5336894100,171100,171400,171400,171100,177
|
|
20240213,104300,5306585900,171300,171500,171600,171300,264
|
|
20240213,104200,5261304400,171500,171500,171500,171300,55
|
|
20240213,104100,5251874300,171400,171700,172000,171400,201
|
|
20240213,104000,5217381700,172000,171600,172000,171200,245
|
|
20240213,103900,5175347700,171500,171800,172000,171400,221
|
|
20240213,103800,5137422900,171800,171800,172000,171700,118
|
|
20240213,103700,5117150300,172000,171700,172000,171600,127
|
|
20240213,103600,5095330200,171700,172100,172100,171500,85
|
|
20240213,103500,5080738600,171900,171600,172100,171600,100
|
|
20240213,103400,5063562200,171600,172200,172200,171600,173
|
|
20240213,103300,5033826700,171900,172500,172500,171900,150
|
|
20240213,103200,5008020100,172400,172300,172600,172300,59
|
|
20240213,103100,4997847500,172600,172200,172600,172000,282
|
|
20240213,103000,4949289900,172500,172600,172800,172100,155
|
|
20240213,102900,4922555200,172800,172700,172800,172300,326
|
|
20240213,102800,4866242000,172700,171800,172800,171800,1346
|
|
20240213,102700,4634211900,171800,171800,172000,171800,207
|
|
20240213,102600,4598625700,171700,171700,171700,171600,149
|
|
20240213,102500,4573047200,171700,172000,172000,171700,74
|
|
20240213,102400,4560330000,171900,172000,172200,171900,224
|
|
20240213,102300,4521801900,172000,172100,172100,171900,178
|
|
20240213,102200,4491183800,172200,172500,172500,171900,99
|
|
20240213,102100,4474142800,172500,171700,172500,171600,1597
|
|
20240213,102000,4199466900,171600,171200,171600,171100,742
|
|
20240213,101900,4072273400,171200,171400,171400,171100,60
|
|
20240213,101800,4062000600,171400,171100,171400,171000,161
|
|
20240213,101700,4034450200,171000,171600,171600,171000,256
|
|
20240213,101600,3990570700,171500,171100,171500,171000,184
|
|
20240213,101500,3959046300,171100,170900,171100,170900,175
|
|
20240213,101400,3929122700,170800,171100,171100,170700,719
|
|
20240213,101300,3806210000,171300,171200,171700,171000,164
|
|
20240213,101200,3778127600,171200,171000,171900,170900,907
|
|
20240213,101100,3622658500,170800,170300,171000,170200,949
|
|
20240213,101000,3460630900,170400,169800,170400,169800,237
|
|
20240213,100900,3420321900,169700,170000,170000,169600,244
|
|
20240213,100800,3378877500,170000,169800,170000,169700,145
|
|
20240213,100700,3354242900,169900,170400,170400,169700,170
|
|
20240213,100600,3325331700,170300,169100,170500,169100,1441
|
|
20240213,100500,3080601700,169000,168800,169100,168500,745
|
|
20240213,100400,2954748000,168800,168200,168900,168200,762
|
|
20240213,100300,2826321800,168200,168200,168200,168000,239
|
|
20240213,100200,2786143800,168200,168100,168400,168000,301
|
|
20240213,100100,2735512500,168200,168200,168200,167900,417
|
|
20240213,100000,2665442100,168100,167900,168400,167700,276
|
|
20240213,095900,2619050000,168000,166800,168300,166700,431
|
|
20240213,095800,2546898800,166700,165600,166800,165500,599
|
|
20240213,095700,2447508200,165400,165400,165500,165200,278
|
|
20240213,095600,2401506200,165300,165400,165400,165200,28
|
|
20240213,095500,2396877600,165400,165600,165600,165000,423
|
|
20240213,095400,2326912600,165600,165500,165800,165400,564
|
|
20240213,095300,2233519800,164800,165200,165700,164500,708
|
|
20240213,095200,2116706500,165000,164700,165000,164600,201
|
|
20240213,095100,2083569500,164600,165000,165000,164600,208
|
|
20240213,095000,2049284200,164900,164900,165200,164800,313
|
|
20240213,094900,1997651400,164900,165000,165000,164800,444
|
|
20240213,094800,1924451400,164800,165100,165100,164800,233
|
|
20240213,094700,1886015200,165000,164800,165100,164700,399
|
|
20240213,094600,1820206700,164800,164600,164800,164600,305
|
|
20240213,094500,1769986200,164500,164600,164700,164500,80
|
|
20240213,094400,1756817800,164500,164800,164900,164500,143
|
|
20240213,094300,1733277300,164800,164700,164800,164400,445
|
|
20240213,094200,1660001300,164700,164400,164700,164300,197
|
|
20240213,094100,1627601700,164400,164000,164400,164000,139
|
|
20240213,094000,1604795800,164000,164000,164000,163900,114
|
|
20240213,093900,1586101100,163900,164000,164000,163800,33
|
|
20240213,093800,1580692500,163900,164000,164000,163900,76
|
|
20240213,093700,1568232400,164000,164400,164400,164000,401
|
|
20240213,093600,1502427700,164400,164200,164400,163800,103
|
|
20240213,093500,1485513100,164300,163600,164300,163600,633
|
|
20240213,093400,1381722800,163700,163600,163700,163600,107
|
|
20240213,093300,1364208100,163700,163800,163800,163600,57
|
|
20240213,093200,1354877800,163800,163800,163800,163600,258
|
|
20240213,093100,1312662800,163600,163900,163900,163600,250
|
|
20240213,093000,1271709000,164000,164100,164100,164000,82
|
|
20240213,092900,1258258000,164100,164000,164100,164000,140
|
|
20240213,092800,1235290400,164100,163700,164100,163700,443
|
|
20240213,092700,1162678900,163800,163700,163800,163600,331
|
|
20240213,092600,1108472700,163400,163400,163400,163400,3
|
|
20240213,092500,1107982500,163400,163500,163500,163200,167
|
|
20240213,092400,1080694200,163500,164200,164200,163500,397
|
|
20240213,092300,1015700300,164200,164100,164200,164000,158
|
|
20240213,092200,989763200,164100,164100,164300,164100,46
|
|
20240213,092100,982214200,164300,164600,164600,164000,327
|
|
20240213,092000,928526200,164600,164800,164800,164600,106
|
|
20240213,091900,911063600,164800,164500,164800,164500,172
|
|
20240213,091800,882741600,164500,164400,164500,164300,197
|
|
20240213,091700,850354500,164300,164300,164500,164200,116
|
|
20240213,091600,831299400,164400,164500,164600,164400,178
|
|
20240213,091500,802020600,164500,164500,164600,164200,233
|
|
20240213,091400,763688900,164400,164100,164400,164100,341
|
|
20240213,091300,707659200,164100,164000,164200,164000,191
|
|
20240213,091200,676320900,163900,164500,164500,163900,183
|
|
20240213,091100,646302200,164000,164300,164600,164000,364
|
|
20240213,091000,586454600,164300,163900,164300,163900,109
|
|
20240213,090900,568569700,163900,164200,164200,163800,73
|
|
20240213,090800,556605700,164300,164000,164400,164000,132
|
|
20240213,090700,534922300,163700,164100,164100,163700,136
|
|
20240213,090600,512646500,164100,164000,164100,163700,224
|
|
20240213,090500,475900900,163600,163600,164400,163600,286
|
|
20240213,090400,429025900,163600,164300,164500,163600,413
|
|
20240213,090300,361272900,163700,163500,164800,163500,316
|
|
20240213,090200,309324900,163500,164400,164500,163100,527
|
|
20240213,090100,222911900,164500,162800,164600,162800,623
|
|
20240213,090000,120885600,162100,163000,163000,162100,742
|