683 lines
38 KiB
CSV
683 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,202000,3377672200,178800,178800,178800,178800,501
|
|
20240216,201900,3377672200,178800,178800,178800,178800,0
|
|
20240216,201800,3377672200,178800,178800,178800,178800,0
|
|
20240216,201700,3377672200,178800,178800,178800,178800,0
|
|
20240216,201600,3377672200,178800,178800,178800,178800,0
|
|
20240216,201500,3377672200,178800,178800,178800,178800,0
|
|
20240216,201400,3377672200,178800,178800,178800,178800,0
|
|
20240216,201300,3377672200,178800,178800,178800,178800,0
|
|
20240216,201200,3377672200,178800,178800,178800,178800,0
|
|
20240216,201100,3377672200,178800,178800,178800,178800,0
|
|
20240216,201000,3377672200,178800,178800,178800,178800,0
|
|
20240216,200900,3377672200,178800,178800,178800,178800,0
|
|
20240216,200800,3377672200,178800,178800,178800,178800,0
|
|
20240216,200700,3377672200,178800,178800,178800,178800,0
|
|
20240216,200600,3377672200,178800,178800,178800,178800,0
|
|
20240216,200500,3377672200,178800,178800,178800,178800,0
|
|
20240216,200400,3377672200,178800,178800,178800,178800,0
|
|
20240216,200300,3377672200,178800,178800,178800,178800,0
|
|
20240216,200200,3377672200,178800,178800,178800,178800,0
|
|
20240216,200100,3377672200,178800,178800,178800,178800,0
|
|
20240216,200000,3377672200,178800,178800,178800,178800,0
|
|
20240216,195900,3377672200,178800,178800,178800,178800,0
|
|
20240216,195800,3377672200,178800,178800,178800,178800,0
|
|
20240216,195700,3377672200,178800,178800,178800,178800,0
|
|
20240216,195600,3377672200,178800,178800,178800,178800,0
|
|
20240216,195500,3377672200,178800,178800,178800,178800,0
|
|
20240216,195400,3377672200,178800,178800,178800,178800,0
|
|
20240216,195300,3377672200,178800,178800,178800,178800,0
|
|
20240216,195200,3377672200,178800,178800,178800,178800,0
|
|
20240216,195100,3377672200,178800,178800,178800,178800,0
|
|
20240216,195000,3377672200,178800,178800,178800,178800,501
|
|
20240216,194900,3377672200,178800,178800,178800,178800,0
|
|
20240216,194800,3377672200,178800,178800,178800,178800,0
|
|
20240216,194700,3377672200,178800,178800,178800,178800,0
|
|
20240216,194600,3377672200,178800,178800,178800,178800,0
|
|
20240216,194500,3377672200,178800,178800,178800,178800,0
|
|
20240216,194400,3377672200,178800,178800,178800,178800,0
|
|
20240216,194300,3377672200,178800,178800,178800,178800,0
|
|
20240216,194200,3377672200,178800,178800,178800,178800,0
|
|
20240216,194100,3377672200,178800,178800,178800,178800,0
|
|
20240216,194000,3377672200,178800,178800,178800,178800,0
|
|
20240216,193900,3377672200,178800,178800,178800,178800,0
|
|
20240216,193800,3377672200,178800,178800,178800,178800,0
|
|
20240216,193700,3377672200,178800,178800,178800,178800,0
|
|
20240216,193600,3377672200,178800,178800,178800,178800,0
|
|
20240216,193500,3377672200,178800,178800,178800,178800,0
|
|
20240216,193400,3377672200,178800,178800,178800,178800,0
|
|
20240216,193300,3377672200,178800,178800,178800,178800,0
|
|
20240216,193200,3377672200,178800,178800,178800,178800,0
|
|
20240216,193100,3377672200,178800,178800,178800,178800,0
|
|
20240216,193000,3377672200,178800,178800,178800,178800,0
|
|
20240216,192900,3377672200,178800,178800,178800,178800,0
|
|
20240216,192800,3377672200,178800,178800,178800,178800,0
|
|
20240216,192700,3377672200,178800,178800,178800,178800,0
|
|
20240216,192600,3377672200,178800,178800,178800,178800,0
|
|
20240216,192500,3377672200,178800,178800,178800,178800,0
|
|
20240216,192400,3377672200,178800,178800,178800,178800,0
|
|
20240216,192300,3377672200,178800,178800,178800,178800,0
|
|
20240216,192200,3377672200,178800,178800,178800,178800,0
|
|
20240216,192100,3377672200,178800,178800,178800,178800,0
|
|
20240216,192000,3377672200,178800,178800,178800,178800,501
|
|
20240216,191900,3377672200,178800,178800,178800,178800,0
|
|
20240216,191800,3377672200,178800,178800,178800,178800,0
|
|
20240216,191700,3377672200,178800,178800,178800,178800,0
|
|
20240216,191600,3377672200,178800,178800,178800,178800,0
|
|
20240216,191500,3377672200,178800,178800,178800,178800,0
|
|
20240216,191400,3377672200,178800,178800,178800,178800,0
|
|
20240216,191300,3377672200,178800,178800,178800,178800,0
|
|
20240216,191200,3377672200,178800,178800,178800,178800,0
|
|
20240216,191100,3377672200,178800,178800,178800,178800,0
|
|
20240216,191000,3377672200,178800,178800,178800,178800,0
|
|
20240216,190900,3377672200,178800,178800,178800,178800,0
|
|
20240216,190800,3377672200,178800,178800,178800,178800,0
|
|
20240216,190700,3377672200,178800,178800,178800,178800,0
|
|
20240216,190600,3377672200,178800,178800,178800,178800,0
|
|
20240216,190500,3377672200,178800,178800,178800,178800,0
|
|
20240216,190400,3377672200,178800,178800,178800,178800,0
|
|
20240216,190300,3377672200,178800,178800,178800,178800,0
|
|
20240216,190200,3377672200,178800,178800,178800,178800,0
|
|
20240216,190100,3377672200,178800,178800,178800,178800,0
|
|
20240216,190000,3377672200,178800,178800,178800,178800,0
|
|
20240216,185900,3377672200,178800,178800,178800,178800,0
|
|
20240216,185800,3377672200,178800,178800,178800,178800,0
|
|
20240216,185700,3377672200,178800,178800,178800,178800,0
|
|
20240216,185600,3377672200,178800,178800,178800,178800,0
|
|
20240216,185500,3377672200,178800,178800,178800,178800,0
|
|
20240216,185400,3377672200,178800,178800,178800,178800,0
|
|
20240216,185300,3377672200,178800,178800,178800,178800,0
|
|
20240216,185200,3377672200,178800,178800,178800,178800,0
|
|
20240216,185100,3377672200,178800,178800,178800,178800,0
|
|
20240216,185000,3377672200,178800,178800,178800,178800,501
|
|
20240216,184900,3377672200,178800,178800,178800,178800,0
|
|
20240216,184800,3377672200,178800,178800,178800,178800,0
|
|
20240216,184700,3377672200,178800,178800,178800,178800,0
|
|
20240216,184600,3377672200,178800,178800,178800,178800,0
|
|
20240216,184500,3377672200,178800,178800,178800,178800,0
|
|
20240216,184400,3377672200,178800,178800,178800,178800,0
|
|
20240216,184300,3377672200,178800,178800,178800,178800,0
|
|
20240216,184200,3377672200,178800,178800,178800,178800,0
|
|
20240216,184100,3377672200,178800,178800,178800,178800,0
|
|
20240216,184000,3377672200,178800,178800,178800,178800,0
|
|
20240216,183900,3377672200,178800,178800,178800,178800,0
|
|
20240216,183800,3377672200,178800,178800,178800,178800,0
|
|
20240216,183700,3377672200,178800,178800,178800,178800,0
|
|
20240216,183600,3377672200,178800,178800,178800,178800,0
|
|
20240216,183500,3377672200,178800,178800,178800,178800,0
|
|
20240216,183400,3377672200,178800,178800,178800,178800,0
|
|
20240216,183300,3377672200,178800,178800,178800,178800,0
|
|
20240216,183200,3377672200,178800,178800,178800,178800,0
|
|
20240216,183100,3377672200,178800,178800,178800,178800,0
|
|
20240216,183000,3377672200,178800,178800,178800,178800,0
|
|
20240216,182900,3377672200,178800,178800,178800,178800,0
|
|
20240216,182800,3377672200,178800,178800,178800,178800,0
|
|
20240216,182700,3377672200,178800,178800,178800,178800,0
|
|
20240216,182600,3377672200,178800,178800,178800,178800,0
|
|
20240216,182500,3377672200,178800,178800,178800,178800,0
|
|
20240216,182400,3377672200,178800,178800,178800,178800,0
|
|
20240216,182300,3377672200,178800,178800,178800,178800,0
|
|
20240216,182200,3377672200,178800,178800,178800,178800,0
|
|
20240216,182100,3377672200,178800,178800,178800,178800,0
|
|
20240216,182000,3377672200,178800,178800,178800,178800,501
|
|
20240216,181900,3377672200,178800,178800,178800,178800,0
|
|
20240216,181800,3377672200,178800,178800,178800,178800,0
|
|
20240216,181700,3377672200,178800,178800,178800,178800,0
|
|
20240216,181600,3377672200,178800,178800,178800,178800,0
|
|
20240216,181500,3377672200,178800,178800,178800,178800,0
|
|
20240216,181400,3377672200,178800,178800,178800,178800,0
|
|
20240216,181300,3377672200,178800,178800,178800,178800,0
|
|
20240216,181200,3377672200,178800,178800,178800,178800,0
|
|
20240216,181100,3377672200,178800,178800,178800,178800,0
|
|
20240216,181000,3377672200,178800,178800,178800,178800,0
|
|
20240216,180900,3377672200,178800,178800,178800,178800,0
|
|
20240216,180800,3377672200,178800,178800,178800,178800,0
|
|
20240216,180700,3377672200,178800,178800,178800,178800,0
|
|
20240216,180600,3377672200,178800,178800,178800,178800,0
|
|
20240216,180500,3377672200,178800,178800,178800,178800,0
|
|
20240216,180400,3377672200,178800,178800,178800,178800,0
|
|
20240216,180300,3377672200,178800,178800,178800,178800,0
|
|
20240216,180200,3377672200,178800,178800,178800,178800,0
|
|
20240216,180100,3377672200,178800,178800,178800,178800,0
|
|
20240216,180000,3377672200,178800,178800,178800,178800,0
|
|
20240216,175900,3377672200,178800,178800,178800,178800,0
|
|
20240216,175800,3377672200,178800,178800,178800,178800,0
|
|
20240216,175700,3377672200,178800,178800,178800,178800,0
|
|
20240216,175600,3377672200,178800,178800,178800,178800,0
|
|
20240216,175500,3377672200,178800,178800,178800,178800,0
|
|
20240216,175400,3377672200,178800,178800,178800,178800,0
|
|
20240216,175300,3377672200,178800,178800,178800,178800,0
|
|
20240216,175200,3377672200,178800,178800,178800,178800,0
|
|
20240216,175100,3377672200,178800,178800,178800,178800,0
|
|
20240216,175000,3377672200,178800,178800,178800,178800,501
|
|
20240216,174900,3377672200,178800,178800,178800,178800,0
|
|
20240216,174800,3377672200,178800,178800,178800,178800,0
|
|
20240216,174700,3377672200,178800,178800,178800,178800,0
|
|
20240216,174600,3377672200,178800,178800,178800,178800,0
|
|
20240216,174500,3377672200,178800,178800,178800,178800,0
|
|
20240216,174400,3377672200,178800,178800,178800,178800,0
|
|
20240216,174300,3377672200,178800,178800,178800,178800,0
|
|
20240216,174200,3377672200,178800,178800,178800,178800,0
|
|
20240216,174100,3377672200,178800,178800,178800,178800,0
|
|
20240216,174000,3377672200,178800,178800,178800,178800,0
|
|
20240216,173900,3377672200,178800,178800,178800,178800,0
|
|
20240216,173800,3377672200,178800,178800,178800,178800,0
|
|
20240216,173700,3377672200,178800,178800,178800,178800,0
|
|
20240216,173600,3377672200,178800,178800,178800,178800,0
|
|
20240216,173500,3377672200,178800,178800,178800,178800,0
|
|
20240216,173400,3377672200,178800,178800,178800,178800,0
|
|
20240216,173300,3377672200,178800,178800,178800,178800,0
|
|
20240216,173200,3377672200,178800,178800,178800,178800,0
|
|
20240216,173100,3377672200,178800,178800,178800,178800,0
|
|
20240216,173000,3377672200,178800,178800,178800,178800,0
|
|
20240216,172900,3377672200,178800,178800,178800,178800,0
|
|
20240216,172800,3377672200,178800,178800,178800,178800,0
|
|
20240216,172700,3377672200,178800,178800,178800,178800,0
|
|
20240216,172600,3377672200,178800,178800,178800,178800,0
|
|
20240216,172500,3377672200,178800,178800,178800,178800,0
|
|
20240216,172400,3377672200,178800,178800,178800,178800,0
|
|
20240216,172300,3377672200,178800,178800,178800,178800,0
|
|
20240216,172200,3377672200,178800,178800,178800,178800,0
|
|
20240216,172100,3377672200,178800,178800,178800,178800,0
|
|
20240216,172000,3377672200,178800,178800,178800,178800,501
|
|
20240216,171900,3377672200,178800,178800,178800,178800,0
|
|
20240216,171800,3377672200,178800,178800,178800,178800,0
|
|
20240216,171700,3377672200,178800,178800,178800,178800,0
|
|
20240216,171600,3377672200,178800,178800,178800,178800,0
|
|
20240216,171500,3377672200,178800,178800,178800,178800,0
|
|
20240216,171400,3377672200,178800,178800,178800,178800,0
|
|
20240216,171300,3377672200,178800,178800,178800,178800,0
|
|
20240216,171200,3377672200,178800,178800,178800,178800,0
|
|
20240216,171100,3377672200,178800,178800,178800,178800,0
|
|
20240216,171000,3377672200,178800,178800,178800,178800,0
|
|
20240216,170900,3377672200,178800,178800,178800,178800,0
|
|
20240216,170800,3377672200,178800,178800,178800,178800,0
|
|
20240216,170700,3377672200,178800,178800,178800,178800,0
|
|
20240216,170600,3377672200,178800,178800,178800,178800,0
|
|
20240216,170500,3377672200,178800,178800,178800,178800,0
|
|
20240216,170400,3377672200,178800,178800,178800,178800,0
|
|
20240216,170300,3377672200,178800,178800,178800,178800,0
|
|
20240216,170200,3377672200,178800,178800,178800,178800,0
|
|
20240216,170100,3377672200,178800,178800,178800,178800,0
|
|
20240216,170000,3377672200,178800,178800,178800,178800,0
|
|
20240216,165900,3377672200,178800,178800,178800,178800,0
|
|
20240216,165800,3377672200,178800,178800,178800,178800,0
|
|
20240216,165700,3377672200,178800,178800,178800,178800,0
|
|
20240216,165600,3377672200,178800,178800,178800,178800,0
|
|
20240216,165500,3377672200,178800,178800,178800,178800,0
|
|
20240216,165400,3377672200,178800,178800,178800,178800,0
|
|
20240216,165300,3377672200,178800,178800,178800,178800,0
|
|
20240216,165200,3377672200,178800,178800,178800,178800,0
|
|
20240216,165100,3377672200,178800,178800,178800,178800,0
|
|
20240216,165000,3377672200,178800,178800,178800,178800,501
|
|
20240216,164900,3377672200,178800,178800,178800,178800,0
|
|
20240216,164800,3377672200,178800,178800,178800,178800,0
|
|
20240216,164700,3377672200,178800,178800,178800,178800,0
|
|
20240216,164600,3377672200,178800,178800,178800,178800,0
|
|
20240216,164500,3377672200,178800,178800,178800,178800,0
|
|
20240216,164400,3377672200,178800,178800,178800,178800,0
|
|
20240216,164300,3377672200,178800,178800,178800,178800,0
|
|
20240216,164200,3377672200,178800,178800,178800,178800,0
|
|
20240216,164100,3377672200,178800,178800,178800,178800,0
|
|
20240216,164000,3377672200,178800,178800,178800,178800,0
|
|
20240216,163900,3377672200,178800,178800,178800,178800,0
|
|
20240216,163800,3377672200,178800,178800,178800,178800,0
|
|
20240216,163700,3377672200,178800,178800,178800,178800,0
|
|
20240216,163600,3377672200,178800,178800,178800,178800,0
|
|
20240216,163500,3377672200,178800,178800,178800,178800,0
|
|
20240216,163400,3377672200,178800,178800,178800,178800,0
|
|
20240216,163300,3377672200,178800,178800,178800,178800,0
|
|
20240216,163200,3377672200,178800,178800,178800,178800,0
|
|
20240216,163100,3377672200,178800,178800,178800,178800,0
|
|
20240216,163000,3377672200,178800,178800,178800,178800,0
|
|
20240216,162900,3377672200,178800,178800,178800,178800,0
|
|
20240216,162800,3377672200,178800,178800,178800,178800,0
|
|
20240216,162700,3377672200,178800,178800,178800,178800,0
|
|
20240216,162600,3377672200,178800,178800,178800,178800,0
|
|
20240216,162500,3377672200,178800,178800,178800,178800,0
|
|
20240216,162400,3377672200,178800,178800,178800,178800,0
|
|
20240216,162300,3377672200,178800,178800,178800,178800,0
|
|
20240216,162200,3377672200,178800,178800,178800,178800,0
|
|
20240216,162100,3377672200,178800,178800,178800,178800,0
|
|
20240216,162000,3377672200,178800,178800,178800,178800,501
|
|
20240216,161900,3377672200,178800,178800,178800,178800,0
|
|
20240216,161800,3377672200,178800,178800,178800,178800,0
|
|
20240216,161700,3377672200,178800,178800,178800,178800,0
|
|
20240216,161600,3377672200,178800,178800,178800,178800,0
|
|
20240216,161500,3377672200,178800,178800,178800,178800,0
|
|
20240216,161400,3377672200,178800,178800,178800,178800,0
|
|
20240216,161300,3377672200,178800,178800,178800,178800,0
|
|
20240216,161200,3377672200,178800,178800,178800,178800,0
|
|
20240216,161100,3377672200,178800,178800,178800,178800,0
|
|
20240216,161000,3377672200,178800,178800,178800,178800,0
|
|
20240216,160900,3377672200,178800,178800,178800,178800,0
|
|
20240216,160800,3377672200,178800,178800,178800,178800,0
|
|
20240216,160700,3377672200,178800,178800,178800,178800,0
|
|
20240216,160600,3377672200,178800,178800,178800,178800,0
|
|
20240216,160500,3377672200,178800,178800,178800,178800,0
|
|
20240216,160400,3377672200,178800,178800,178800,178800,0
|
|
20240216,160300,3377672200,178800,178800,178800,178800,0
|
|
20240216,160200,3377672200,178800,178800,178800,178800,0
|
|
20240216,160100,3377672200,178800,178800,178800,178800,0
|
|
20240216,160000,3377672200,178800,178800,178800,178800,0
|
|
20240216,155900,3377672200,178800,178800,178800,178800,0
|
|
20240216,155800,3377672200,178800,178800,178800,178800,0
|
|
20240216,155700,3377672200,178800,178800,178800,178800,0
|
|
20240216,155600,3377672200,178800,178800,178800,178800,0
|
|
20240216,155500,3377672200,178800,178800,178800,178800,0
|
|
20240216,155400,3377672200,178800,178800,178800,178800,0
|
|
20240216,155300,3377672200,178800,178800,178800,178800,0
|
|
20240216,155200,3377672200,178800,178800,178800,178800,0
|
|
20240216,155100,3377672200,178800,178800,178800,178800,0
|
|
20240216,155000,3377672200,178800,178800,178800,178800,501
|
|
20240216,154900,3377672200,178800,178800,178800,178800,0
|
|
20240216,154800,3377672200,178800,178800,178800,178800,0
|
|
20240216,154700,3377672200,178800,178800,178800,178800,0
|
|
20240216,154600,3377672200,178800,178800,178800,178800,0
|
|
20240216,154500,3377672200,178800,178800,178800,178800,0
|
|
20240216,154400,3377672200,178800,178800,178800,178800,0
|
|
20240216,154300,3377672200,178800,178800,178800,178800,0
|
|
20240216,154200,3377672200,178800,178800,178800,178800,0
|
|
20240216,154100,3377672200,178800,178800,178800,178800,0
|
|
20240216,154000,3377672200,178800,178800,178800,178800,0
|
|
20240216,153900,3377672200,178800,178800,178800,178800,0
|
|
20240216,153800,3377672200,178800,178800,178800,178800,0
|
|
20240216,153700,3377672200,178800,178800,178800,178800,0
|
|
20240216,153600,3377672200,178800,178800,178800,178800,0
|
|
20240216,153500,3377672200,178800,178800,178800,178800,0
|
|
20240216,153400,3377672200,178800,178800,178800,178800,0
|
|
20240216,153300,3377672200,178800,178800,178800,178800,0
|
|
20240216,153200,3377672200,178800,178800,178800,178800,0
|
|
20240216,153100,3377672200,178800,178800,178800,178800,0
|
|
20240216,153000,3377672200,178800,178800,178800,178800,501
|
|
20240216,152900,3288093400,177100,177100,177100,177100,0
|
|
20240216,152800,3288093400,177100,177100,177100,177100,0
|
|
20240216,152700,3288093400,177100,177100,177100,177100,0
|
|
20240216,152600,3288093400,177100,177100,177100,177100,0
|
|
20240216,152500,3288093400,177100,177100,177100,177100,0
|
|
20240216,152400,3288093400,177100,177100,177100,177100,0
|
|
20240216,152300,3288093400,177100,177100,177100,177100,0
|
|
20240216,152200,3288093400,177100,177100,177100,177100,0
|
|
20240216,152100,3288093400,177100,177100,177100,177100,0
|
|
20240216,152000,3288093400,177100,177100,177100,177100,0
|
|
20240216,151900,3288093400,177100,177100,177100,177100,2
|
|
20240216,151800,3287739200,177000,177000,177000,176900,42
|
|
20240216,151700,3280306000,177000,176900,177000,176900,13
|
|
20240216,151600,3278005800,177000,177000,177000,176900,36
|
|
20240216,151500,3271636800,176900,177000,177000,176900,62
|
|
20240216,151400,3260664400,176900,177000,177000,176900,12
|
|
20240216,151300,3258540900,176900,177000,177000,176900,9
|
|
20240216,151200,3256948200,177000,176900,177000,176900,40
|
|
20240216,151100,3249871700,176900,177000,177000,176900,6
|
|
20240216,151000,3248810000,177000,177000,177000,176900,18
|
|
20240216,150900,3245625000,176900,176900,177000,176900,41
|
|
20240216,150800,3238371700,176900,177000,177000,176500,81
|
|
20240216,150700,3224055400,177000,176900,177000,176900,23
|
|
20240216,150600,3219986200,176900,176700,176900,176700,59
|
|
20240216,150500,3209551900,176800,176500,176800,176500,82
|
|
20240216,150400,3195067800,176600,176700,176700,176500,260
|
|
20240216,150300,3149175100,176700,176700,176700,176600,54
|
|
20240216,150200,3139634400,176600,176700,176700,176600,34
|
|
20240216,150100,3133628100,176600,176600,176700,176600,18
|
|
20240216,150000,3130449100,176600,176600,176700,176500,93
|
|
20240216,145900,3114031800,176600,176700,176700,176600,35
|
|
20240216,145800,3107850100,176600,176600,176700,176600,35
|
|
20240216,145700,3101668800,176700,176600,176700,176600,29
|
|
20240216,145600,3096546900,176600,176600,176700,176600,38
|
|
20240216,145500,3089835500,176600,176500,176700,176500,136
|
|
20240216,145400,3065817100,176600,176600,176600,176500,48
|
|
20240216,145300,3057343800,176600,176600,176600,176500,31
|
|
20240216,145200,3051871500,176600,176800,176800,176600,19
|
|
20240216,145100,3048514400,176800,176700,176800,176600,25
|
|
20240216,145000,3044097600,176800,176800,176800,176600,13
|
|
20240216,144900,3041801400,176600,176400,177000,176400,47
|
|
20240216,144800,3033497900,176500,176500,176500,176400,31
|
|
20240216,144700,3028028900,176800,176400,176900,176400,96
|
|
20240216,144600,3011053300,176400,176400,176500,176400,27
|
|
20240216,144500,3006289800,176400,176500,176500,176400,19
|
|
20240216,144400,3002937200,176500,177000,177000,176500,52
|
|
20240216,144300,2993741400,176900,176900,177000,176900,30
|
|
20240216,144200,2988434200,176900,176900,177000,176900,41
|
|
20240216,144100,2981181000,176900,176900,177000,176900,56
|
|
20240216,144000,2971274100,176900,176600,177000,176600,12
|
|
20240216,143900,2969152500,176700,176500,176900,176400,165
|
|
20240216,143800,2940029200,176500,176400,176700,176400,88
|
|
20240216,143700,2924497300,176400,176600,176600,176400,119
|
|
20240216,143600,2903491000,176700,176800,176900,176700,41
|
|
20240216,143500,2896243400,176800,177000,177000,176700,14
|
|
20240216,143400,2893768300,176900,176900,176900,176700,26
|
|
20240216,143300,2889171400,177000,177300,177300,176900,30
|
|
20240216,143200,2883861100,177300,177300,177300,177000,12
|
|
20240216,143100,2881734700,177200,177300,177300,176800,17
|
|
20240216,143000,2878722500,177300,176600,177300,176600,41
|
|
20240216,142900,2871460700,176600,177000,177000,176600,90
|
|
20240216,142800,2855540300,177000,176400,177100,176400,110
|
|
20240216,142700,2836093900,176500,176600,177000,176400,215
|
|
20240216,142600,2798134200,176700,176800,176800,176500,135
|
|
20240216,142500,2774293400,176800,176800,177000,176500,90
|
|
20240216,142400,2758392500,176800,176800,176800,176600,57
|
|
20240216,142300,2748322400,176800,176800,177300,176600,181
|
|
20240216,142200,2716268200,176800,176800,176800,176600,56
|
|
20240216,142100,2706372800,176800,176800,177300,176500,92
|
|
20240216,142000,2690109300,176800,176800,177300,176600,61
|
|
20240216,141900,2679332000,177300,176800,177300,176600,86
|
|
20240216,141800,2664121300,176800,176800,176800,176600,55
|
|
20240216,141700,2654406100,176800,176900,177500,176700,110
|
|
20240216,141600,2634956300,176900,176800,177300,176500,63
|
|
20240216,141500,2623817300,176800,176800,177300,176600,83
|
|
20240216,141400,2609149200,176800,176900,177400,176600,70
|
|
20240216,141300,2596770100,176800,176800,177500,176700,100
|
|
20240216,141200,2579082400,176800,176800,177400,176700,113
|
|
20240216,141100,2559073300,176800,176800,177500,176700,85
|
|
20240216,141000,2544029400,177600,177600,177600,176700,106
|
|
20240216,140900,2525265500,177700,177700,177800,176700,104
|
|
20240216,140800,2506838900,176800,177200,177900,176800,67
|
|
20240216,140700,2494974300,177900,177100,177900,176800,85
|
|
20240216,140600,2479911400,177200,177300,178000,176900,105
|
|
20240216,140500,2461303100,177300,177200,178100,177100,98
|
|
20240216,140400,2443921300,177100,177200,178000,176900,91
|
|
20240216,140300,2427788400,177500,177200,177500,176900,60
|
|
20240216,140200,2417165000,177100,177200,177700,177000,120
|
|
20240216,140100,2395891800,177700,177300,177900,177000,109
|
|
20240216,140000,2376549300,177300,177200,177300,177000,77
|
|
20240216,135900,2362910700,177400,177300,177400,177100,115
|
|
20240216,135800,2342534400,177300,177600,177600,177300,42
|
|
20240216,135700,2335082000,177600,177700,178100,177600,36
|
|
20240216,135600,2328683700,177700,177900,178000,177700,21
|
|
20240216,135500,2324947000,178000,177700,178000,177700,24
|
|
20240216,135400,2320676200,178000,178100,178100,178000,49
|
|
20240216,135300,2311950000,177700,177800,178200,177700,22
|
|
20240216,135200,2308032300,178200,178300,178400,177600,35
|
|
20240216,135100,2301795700,178300,178300,178400,177600,30
|
|
20240216,135000,2296451200,178300,177800,178300,177500,56
|
|
20240216,134900,2286494900,178300,177800,178300,177800,29
|
|
20240216,134800,2281328500,177800,177900,178100,177800,74
|
|
20240216,134700,2268157500,177900,177700,177900,177700,16
|
|
20240216,134600,2265312100,177700,178300,178300,177700,18
|
|
20240216,134500,2262103700,178400,177800,178400,177800,33
|
|
20240216,134400,2256221700,178300,178200,178300,177700,31
|
|
20240216,134300,2250700600,178300,177900,178300,177900,22
|
|
20240216,134200,2246780800,177900,178400,178400,177800,37
|
|
20240216,134100,2240195300,178300,178300,178300,177800,32
|
|
20240216,134000,2234492300,177800,178200,178300,177700,49
|
|
20240216,133900,2225760900,178200,178000,178300,178000,20
|
|
20240216,133800,2222195900,178000,178300,178400,178000,61
|
|
20240216,133700,2211328400,178300,178300,178300,178300,15
|
|
20240216,133600,2208653900,178300,178100,178300,178000,58
|
|
20240216,133500,2198318200,178000,177300,178100,177300,20
|
|
20240216,133400,2194761300,178100,178100,178300,178100,21
|
|
20240216,133300,2191018500,178200,177700,178200,177700,78
|
|
20240216,133200,2177130700,177700,177200,177700,177200,16
|
|
20240216,133100,2174288800,177700,177700,177700,177200,37
|
|
20240216,133000,2167716400,177700,177600,177700,177600,22
|
|
20240216,132900,2163807700,177600,177400,177700,177400,16
|
|
20240216,132800,2160965800,177100,177100,177600,177100,16
|
|
20240216,132700,2158127200,177600,177100,177600,177100,48
|
|
20240216,132600,2149620700,177100,177300,177700,177100,61
|
|
20240216,132500,2138797900,177200,177100,177200,177100,8
|
|
20240216,132400,2137380900,177200,177100,177200,177100,14
|
|
20240216,132300,2134900200,177100,177100,177100,177100,26
|
|
20240216,132200,2130295600,177600,177100,177600,177000,35
|
|
20240216,132100,2124090900,177200,177100,177200,177100,50
|
|
20240216,132000,2115233200,177100,177100,177200,177100,29
|
|
20240216,131900,2110096600,177100,177100,177100,177100,34
|
|
20240216,131800,2104075200,177200,177100,177200,177100,15
|
|
20240216,131700,2101418200,177100,177100,177200,177100,9
|
|
20240216,131600,2099823800,177100,177100,177200,177000,10
|
|
20240216,131500,2098052300,177100,177200,177200,177000,40
|
|
20240216,131400,2090967300,177200,177300,177300,177200,8
|
|
20240216,131300,2089549200,177300,177200,177700,177100,32
|
|
20240216,131200,2083869700,177100,177100,177400,177100,15
|
|
20240216,131100,2081212000,177100,177100,177800,177100,44
|
|
20240216,131000,2073414200,177700,177200,177700,177000,58
|
|
20240216,130900,2063118900,177000,177200,177300,177000,10
|
|
20240216,130800,2061346900,177300,177300,177300,177200,14
|
|
20240216,130700,2058865100,177300,177300,177400,177300,28
|
|
20240216,130600,2053900200,177300,177400,177400,177000,30
|
|
20240216,130500,2048583200,177300,177300,177300,177300,14
|
|
20240216,130400,2046101000,177400,177400,177400,177300,15
|
|
20240216,130300,2043440700,177400,177300,177400,177200,13
|
|
20240216,130200,2041135400,177300,177400,177400,177300,7
|
|
20240216,130100,2039893800,177400,177600,177600,177300,11
|
|
20240216,130000,2037941600,177300,177700,177700,177300,22
|
|
20240216,125900,2034040200,177300,177500,177600,177300,36
|
|
20240216,125800,2027653700,177600,177300,177600,177300,28
|
|
20240216,125700,2022686800,177400,177300,177400,177300,32
|
|
20240216,125600,2017012300,177300,177400,177400,177300,22
|
|
20240216,125500,2013111400,177400,177400,177400,176800,12
|
|
20240216,125400,2010983700,177600,177600,177700,177400,25
|
|
20240216,125300,2006544100,177600,177400,177600,177400,8
|
|
20240216,125200,2005124400,177600,177500,177600,177300,68
|
|
20240216,125100,1993058900,177300,177400,177500,177300,58
|
|
20240216,125000,1982771000,177500,177400,177500,177400,15
|
|
20240216,124900,1980109400,177400,177400,177500,177400,9
|
|
20240216,124800,1978512300,177300,177500,177500,177300,14
|
|
20240216,124700,1976029100,177600,177600,177600,177600,10
|
|
20240216,124600,1974253100,177700,177700,177700,177300,20
|
|
20240216,124500,1970700700,177700,177300,177900,177300,84
|
|
20240216,124400,1955804100,177700,177300,177800,177300,36
|
|
20240216,124300,1949415500,177700,177800,177800,177300,23
|
|
20240216,124200,1945330300,177700,177400,177700,177300,53
|
|
20240216,124100,1935920600,177400,177400,177500,177300,24
|
|
20240216,124000,1931662900,176700,177300,177600,176700,189
|
|
20240216,123900,1898184900,176800,177700,177700,176800,228
|
|
20240216,123800,1857821800,177300,177600,177700,177300,17
|
|
20240216,123700,1854801800,177600,177300,177800,177300,14
|
|
20240216,123600,1852315800,177300,177300,177700,177300,45
|
|
20240216,123500,1844331300,177700,177400,177700,177100,31
|
|
20240216,123400,1838837400,177700,177700,177700,177600,15
|
|
20240216,123300,1836172000,177800,177300,177800,177300,131
|
|
20240216,123200,1812883000,177700,177800,177800,177100,117
|
|
20240216,123100,1792140900,177300,177300,178000,177300,34
|
|
20240216,123000,1786101400,177300,177300,177400,177300,16
|
|
20240216,122900,1783264100,177300,177300,177300,177300,8
|
|
20240216,122800,1781845700,177300,177300,177400,177300,19
|
|
20240216,122700,1778475600,177300,177100,177300,177100,10
|
|
20240216,122600,1776703300,177100,177200,177400,177100,21
|
|
20240216,122500,1772981400,177200,177200,177200,177100,25
|
|
20240216,122400,1768552500,177100,177300,177300,177100,26
|
|
20240216,122300,1763945200,177500,177300,177500,177300,18
|
|
20240216,122200,1760752900,177500,177400,177500,177400,17
|
|
20240216,122100,1757735500,177500,177600,177600,177500,7
|
|
20240216,122000,1756492700,177600,177900,178000,177300,60
|
|
20240216,121900,1745830900,177700,177800,177800,177700,14
|
|
20240216,121800,1743342700,177900,177700,177900,177300,25
|
|
20240216,121700,1738900100,177700,177300,178000,177300,41
|
|
20240216,121600,1731623800,177300,177300,177900,177300,41
|
|
20240216,121500,1724351500,177800,177500,177900,177300,23
|
|
20240216,121400,1720264500,177800,177300,177800,177300,16
|
|
20240216,121300,1717423100,177300,177300,177600,177300,52
|
|
20240216,121200,1708198700,177700,177500,177700,177300,76
|
|
20240216,121100,1694707400,177500,177500,177700,177500,25
|
|
20240216,121000,1690268100,177500,177600,177700,177500,26
|
|
20240216,120900,1685650200,177700,177500,177700,177500,47
|
|
20240216,120800,1677305600,177500,177800,177900,177300,19
|
|
20240216,120700,1673928400,177500,177800,177900,177500,43
|
|
20240216,120600,1666283100,177500,177600,177900,177400,142
|
|
20240216,120500,1641087400,178000,177600,178000,177500,34
|
|
20240216,120400,1635049400,177900,177600,177900,177600,13
|
|
20240216,120300,1632738200,177700,177700,177900,177700,20
|
|
20240216,120200,1629181800,177700,177600,177700,177600,13
|
|
20240216,120100,1626872500,177500,177600,177600,177400,31
|
|
20240216,120000,1621368000,177800,177600,177900,177400,23
|
|
20240216,115900,1617279900,177900,177500,177900,177500,14
|
|
20240216,115800,1614790700,177500,177900,177900,177500,21
|
|
20240216,115700,1611056500,177500,177700,177900,177500,36
|
|
20240216,115600,1604662900,177800,177500,177800,177500,12
|
|
20240216,115500,1602530800,178000,177500,178000,177500,20
|
|
20240216,115400,1598974600,177500,177500,177900,177500,34
|
|
20240216,115300,1592934400,177500,177800,177800,177500,37
|
|
20240216,115200,1586365700,177800,177900,177900,177600,22
|
|
20240216,115100,1582453500,177700,177500,177700,177500,7
|
|
20240216,115000,1581210300,177400,177400,177500,177400,24
|
|
20240216,114900,1576951200,177500,177400,177800,177400,17
|
|
20240216,114800,1573930800,177400,177900,177900,177400,9
|
|
20240216,114700,1572332100,177900,177500,178000,177500,26
|
|
20240216,114600,1567707400,177400,177400,178000,177400,19
|
|
20240216,114500,1564333500,177500,177800,178000,177500,51
|
|
20240216,114400,1555274000,177700,177600,177700,177600,16
|
|
20240216,114300,1552431300,177500,177900,177900,177500,49
|
|
20240216,114200,1543733100,177800,177500,177800,177400,33
|
|
20240216,114100,1537874800,177500,177800,177900,177500,13
|
|
20240216,114000,1535564400,178200,177500,178200,177400,31
|
|
20240216,113900,1530056600,177800,177700,177800,177600,16
|
|
20240216,113800,1527213200,177400,177400,177400,177400,33
|
|
20240216,113700,1521359000,177900,177900,178000,177400,27
|
|
20240216,113600,1516556300,177400,177400,177500,177300,24
|
|
20240216,113500,1512299100,177400,177600,177800,177400,31
|
|
20240216,113400,1506792900,177500,177600,177600,177500,17
|
|
20240216,113300,1503773900,177600,177400,177600,177400,8
|
|
20240216,113200,1502354300,178000,177500,178000,177500,25
|
|
20240216,113100,1497908700,177400,177500,177500,177400,11
|
|
20240216,113000,1495956800,177300,177500,177900,177300,142
|
|
20240216,112900,1470769400,177700,177400,177700,177400,13
|
|
20240216,112800,1468459900,178100,177400,178100,177400,16
|
|
20240216,112700,1465616600,177400,177500,178300,177400,46
|
|
20240216,112600,1457437000,177400,177400,177500,177400,13
|
|
20240216,112500,1455130200,177400,177400,177500,177400,48
|
|
20240216,112400,1446614900,178200,177400,178200,177400,31
|
|
20240216,112300,1441100900,177500,177400,177600,177400,16
|
|
20240216,112200,1438260700,177400,177600,177900,177400,128
|
|
20240216,112100,1415534700,177600,178000,178200,177600,30
|
|
20240216,112000,1410198800,177700,177800,177900,177700,27
|
|
20240216,111900,1405400200,178000,177800,178200,177800,27
|
|
20240216,111800,1400593000,177800,177700,178200,177700,36
|
|
20240216,111700,1394192200,178400,178300,178400,178300,26
|
|
20240216,111600,1389555300,177600,177700,177700,177600,6
|
|
20240216,111500,1388489500,178500,177700,178500,177600,27
|
|
20240216,111400,1383685400,178500,178200,178500,177800,180
|
|
20240216,111300,1351603300,178200,178200,178200,178200,5
|
|
20240216,111200,1350712300,178200,178000,178200,177800,36
|
|
20240216,111100,1344301300,178200,178100,178200,178100,21
|
|
20240216,111000,1340560900,177800,178100,178200,177800,45
|
|
20240216,110900,1332552600,178200,178000,178200,178000,5
|
|
20240216,110800,1331661800,177800,178200,178200,177800,8
|
|
20240216,110700,1330236600,178000,177700,178000,177700,21
|
|
20240216,110600,1326502800,177700,177900,177900,177700,45
|
|
20240216,110500,1318503300,177900,177700,177900,177700,9
|
|
20240216,110400,1316902400,178100,177600,178100,177600,30
|
|
20240216,110300,1311566600,177700,177700,177700,177600,10
|
|
20240216,110200,1309789700,178100,177700,178100,177700,23
|
|
20240216,110100,1305695800,177700,177700,177700,177500,5
|
|
20240216,110000,1304807700,177500,177600,178100,177500,47
|
|
20240216,105900,1296459800,178100,177500,178100,177500,55
|
|
20240216,105800,1286680100,178000,177900,178000,177400,38
|
|
20240216,105700,1279919300,178000,178000,178000,177300,118
|
|
20240216,105600,1258939100,177900,177200,177900,177200,13
|
|
20240216,105500,1256631300,177300,177300,177300,177200,19
|
|
20240216,105400,1253262800,177500,177300,177500,177200,18
|
|
20240216,105300,1250069100,177300,177100,177300,177100,37
|
|
20240216,105200,1243516000,177200,177200,177200,177100,23
|
|
20240216,105100,1239440900,177200,177200,177200,177200,13
|
|
20240216,105000,1237137300,177200,177200,177500,177200,21
|
|
20240216,104900,1233414600,177500,177500,177500,177500,5
|
|
20240216,104800,1232527100,177400,177400,177400,177200,57
|
|
20240216,104700,1222420900,177500,177500,177500,177400,11
|
|
20240216,104600,1220468700,178200,178200,178200,178200,4
|
|
20240216,104500,1219755900,178200,177600,178200,177300,13
|
|
20240216,104400,1217445700,178300,178300,178300,178300,1
|
|
20240216,104300,1217267400,178300,178300,178300,177300,47
|
|
20240216,104200,1208915300,178300,178300,178300,178300,6
|
|
20240216,104100,1207845500,177500,177400,177500,177400,22
|
|
20240216,104000,1203940700,177400,177400,177500,177400,8
|
|
20240216,103900,1202521400,177400,177500,177500,177400,13
|
|
20240216,103800,1200214800,177500,177500,177500,177500,3
|
|
20240216,103700,1199682300,177300,177200,177300,177200,28
|
|
20240216,103600,1194720400,177200,177500,178000,177200,52
|
|
20240216,103500,1185496100,177100,178600,178600,177100,159
|
|
20240216,103400,1157229100,178800,178800,178800,178800,5
|
|
20240216,103300,1156335100,178800,178700,178800,178700,10
|
|
20240216,103200,1154547600,179000,179000,179000,179000,5
|
|
20240216,103100,1153652600,178600,179000,179000,178600,42
|
|
20240216,103000,1146149000,179000,179000,179000,179000,1
|
|
20240216,102900,1145970000,179000,178800,179000,178800,20
|
|
20240216,102800,1142393200,178600,178600,178600,178500,66
|
|
20240216,102700,1130609100,179200,179200,179200,179200,4
|
|
20240216,102600,1129892300,179100,179100,179100,179100,6
|
|
20240216,102500,1128817700,179100,178900,179100,178900,19
|
|
20240216,102400,1125416200,179200,179200,179200,178600,42
|
|
20240216,102300,1117903200,179200,179200,179200,179200,6
|
|
20240216,102200,1116828000,178800,179200,179200,178800,55
|
|
20240216,102100,1106992400,179000,178700,179000,178700,17
|
|
20240216,102000,1103954200,178700,178700,178700,178700,16
|
|
20240216,101900,1101095000,179200,179000,179200,178800,146
|
|
20240216,101800,1074983400,179100,179200,179300,179100,80
|
|
20240216,101700,1060646200,179200,179200,179200,179200,8
|
|
20240216,101600,1059212600,179200,179300,179300,179200,14
|
|
20240216,101500,1056703700,179200,179200,179500,179100,112
|
|
20240216,101400,1036617500,178900,178900,178900,178800,16
|
|
20240216,101300,1033755200,178900,178900,179000,178800,95
|
|
20240216,101200,1016757200,178900,178900,178900,178900,53
|
|
20240216,101100,1007275500,178900,178700,178900,178700,10
|
|
20240216,101000,1005487000,179000,178900,179000,178900,12
|
|
20240216,100900,1003339700,178900,178600,178900,178500,64
|
|
20240216,100800,991908200,178600,178500,178800,178500,82
|
|
20240216,100700,977259700,178600,178600,178700,178600,47
|
|
20240216,100600,968861900,178700,178500,178700,178500,52
|
|
20240216,100500,959576500,178500,178100,178500,178100,360
|
|
20240216,100400,895363400,178000,177900,178000,177900,129
|
|
20240216,100300,872407100,177900,177900,177900,177900,18
|
|
20240216,100200,869204900,177900,177900,177900,177900,6
|
|
20240216,100100,868137500,177900,177900,177900,177400,12
|
|
20240216,100000,866003400,177700,177400,177900,177200,151
|
|
20240216,095900,839195200,177000,177200,177200,177000,14
|
|
20240216,095800,836714600,177200,176900,177200,176900,165
|
|
20240216,095700,807490800,177000,176800,177000,176400,94
|
|
20240216,095600,790890000,176800,176400,177000,176400,56
|
|
20240216,095500,780997600,176400,177000,177200,176100,124
|
|
20240216,095400,759127000,177000,176400,177000,176400,291
|
|
20240216,095300,707659700,176400,176800,176800,176300,318
|
|
20240216,095200,651535800,176800,176900,177000,176800,222
|
|
20240216,095100,612272800,176900,177000,177000,176800,21
|
|
20240216,095000,608557700,177100,176900,177100,176800,87
|
|
20240216,094900,593167800,176900,176900,176900,176800,64
|
|
20240216,094800,581847600,176800,177000,177200,176800,73
|
|
20240216,094700,568933000,177200,177000,177200,177000,70
|
|
20240216,094600,556539000,177000,177300,177400,177000,202
|
|
20240216,094500,520771600,177400,177500,177600,177400,154
|
|
20240216,094400,493431700,177600,177700,177700,177600,12
|
|
20240216,094300,491300000,177700,177700,177900,177500,45
|
|
20240216,094200,483303700,177700,178000,178100,177500,166
|
|
20240216,094100,453807800,178000,178000,178000,178000,121
|
|
20240216,094000,432269800,178000,178000,178000,177800,51
|
|
20240216,093900,423192000,178000,178000,178000,178000,8
|
|
20240216,093800,421768000,177700,178100,178100,177700,36
|
|
20240216,093700,415361100,178100,178100,178200,177700,34
|
|
20240216,093600,409306400,178100,178100,178100,178100,69
|
|
20240216,093500,397017500,178100,178200,178200,178100,34
|
|
20240216,093400,390962000,178100,178100,178200,178100,119
|
|
20240216,093300,369768000,178100,178100,178200,177700,143
|
|
20240216,093200,344314000,178100,178200,178200,178100,43
|
|
20240216,093100,336655500,178100,178300,178300,177800,44
|
|
20240216,093000,328827600,178300,178300,178300,178300,5
|
|
20240216,092900,327936100,178100,178200,178200,177900,47
|
|
20240216,092800,319569300,178100,178100,178200,177800,79
|
|
20240216,092700,305505700,178200,178100,178200,177800,28
|
|
20240216,092600,300523500,178200,178200,178200,178100,7
|
|
20240216,092500,299276600,177800,177900,178200,177800,44
|
|
20240216,092400,291451700,177900,178500,178500,177900,212
|
|
20240216,092300,253726200,178500,178500,178500,178400,18
|
|
20240216,092200,250514800,178500,178600,178600,178500,3
|
|
20240216,092100,249979100,178600,178300,178600,178300,28
|
|
20240216,092000,244981700,178100,178100,178100,178100,1
|
|
20240216,091900,244803600,178200,178500,178500,178200,19
|
|
20240216,091800,241417000,178500,178300,179200,178100,54
|
|
20240216,091700,231755400,178300,179200,179200,178300,56
|
|
20240216,091600,221746300,179200,178000,179200,178000,20
|
|
20240216,091500,218180200,177800,178500,178500,177800,125
|
|
20240216,091400,195925100,178500,178500,178500,178400,6
|
|
20240216,091300,194854300,178600,178800,178800,178600,45
|
|
20240216,091200,186813400,178600,179300,179300,178600,29
|
|
20240216,091100,181618500,179300,178700,179300,178700,15
|
|
20240216,091000,178931100,178600,178600,178700,178600,42
|
|
20240216,090900,171429800,179200,179200,179200,179200,10
|
|
20240216,090800,169637800,179300,179000,179300,179000,32
|
|
20240216,090700,163907700,179000,178600,179000,178400,47
|
|
20240216,090600,155517000,178200,178300,178600,177800,58
|
|
20240216,090500,145173800,178300,177900,178300,177800,44
|
|
20240216,090400,137344000,178000,178300,178300,178000,123
|
|
20240216,090300,115447800,178300,178000,178400,178000,104
|
|
20240216,090200,96924200,178000,178000,178100,178000,7
|
|
20240216,090100,95678100,178600,178600,178700,178000,103
|
|
20240216,090000,77288300,178700,180000,180100,178700,429
|