682 lines
38 KiB
CSV
682 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201900,2847804200,176500,176500,176500,176500,646
|
|
20240220,201800,2847804200,176500,176500,176500,176500,0
|
|
20240220,201700,2847804200,176500,176500,176500,176500,0
|
|
20240220,201600,2847804200,176500,176500,176500,176500,0
|
|
20240220,201500,2847804200,176500,176500,176500,176500,0
|
|
20240220,201400,2847804200,176500,176500,176500,176500,0
|
|
20240220,201300,2847804200,176500,176500,176500,176500,0
|
|
20240220,201200,2847804200,176500,176500,176500,176500,0
|
|
20240220,201100,2847804200,176500,176500,176500,176500,0
|
|
20240220,201000,2847804200,176500,176500,176500,176500,0
|
|
20240220,200900,2847804200,176500,176500,176500,176500,0
|
|
20240220,200800,2847804200,176500,176500,176500,176500,0
|
|
20240220,200700,2847804200,176500,176500,176500,176500,0
|
|
20240220,200600,2847804200,176500,176500,176500,176500,0
|
|
20240220,200500,2847804200,176500,176500,176500,176500,0
|
|
20240220,200400,2847804200,176500,176500,176500,176500,0
|
|
20240220,200300,2847804200,176500,176500,176500,176500,0
|
|
20240220,200200,2847804200,176500,176500,176500,176500,0
|
|
20240220,200100,2847804200,176500,176500,176500,176500,0
|
|
20240220,200000,2847804200,176500,176500,176500,176500,0
|
|
20240220,195900,2847804200,176500,176500,176500,176500,0
|
|
20240220,195800,2847804200,176500,176500,176500,176500,0
|
|
20240220,195700,2847804200,176500,176500,176500,176500,0
|
|
20240220,195600,2847804200,176500,176500,176500,176500,0
|
|
20240220,195500,2847804200,176500,176500,176500,176500,0
|
|
20240220,195400,2847804200,176500,176500,176500,176500,0
|
|
20240220,195300,2847804200,176500,176500,176500,176500,0
|
|
20240220,195200,2847804200,176500,176500,176500,176500,0
|
|
20240220,195100,2847804200,176500,176500,176500,176500,0
|
|
20240220,195000,2847804200,176500,176500,176500,176500,0
|
|
20240220,194900,2847804200,176500,176500,176500,176500,646
|
|
20240220,194800,2847804200,176500,176500,176500,176500,0
|
|
20240220,194700,2847804200,176500,176500,176500,176500,0
|
|
20240220,194600,2847804200,176500,176500,176500,176500,0
|
|
20240220,194500,2847804200,176500,176500,176500,176500,0
|
|
20240220,194400,2847804200,176500,176500,176500,176500,0
|
|
20240220,194300,2847804200,176500,176500,176500,176500,0
|
|
20240220,194200,2847804200,176500,176500,176500,176500,0
|
|
20240220,194100,2847804200,176500,176500,176500,176500,0
|
|
20240220,194000,2847804200,176500,176500,176500,176500,0
|
|
20240220,193900,2847804200,176500,176500,176500,176500,0
|
|
20240220,193800,2847804200,176500,176500,176500,176500,0
|
|
20240220,193700,2847804200,176500,176500,176500,176500,0
|
|
20240220,193600,2847804200,176500,176500,176500,176500,0
|
|
20240220,193500,2847804200,176500,176500,176500,176500,0
|
|
20240220,193400,2847804200,176500,176500,176500,176500,0
|
|
20240220,193300,2847804200,176500,176500,176500,176500,0
|
|
20240220,193200,2847804200,176500,176500,176500,176500,0
|
|
20240220,193100,2847804200,176500,176500,176500,176500,0
|
|
20240220,193000,2847804200,176500,176500,176500,176500,0
|
|
20240220,192900,2847804200,176500,176500,176500,176500,0
|
|
20240220,192800,2847804200,176500,176500,176500,176500,0
|
|
20240220,192700,2847804200,176500,176500,176500,176500,0
|
|
20240220,192600,2847804200,176500,176500,176500,176500,0
|
|
20240220,192500,2847804200,176500,176500,176500,176500,0
|
|
20240220,192400,2847804200,176500,176500,176500,176500,0
|
|
20240220,192300,2847804200,176500,176500,176500,176500,0
|
|
20240220,192200,2847804200,176500,176500,176500,176500,0
|
|
20240220,192100,2847804200,176500,176500,176500,176500,0
|
|
20240220,192000,2847804200,176500,176500,176500,176500,0
|
|
20240220,191900,2847804200,176500,176500,176500,176500,646
|
|
20240220,191800,2847804200,176500,176500,176500,176500,0
|
|
20240220,191700,2847804200,176500,176500,176500,176500,0
|
|
20240220,191600,2847804200,176500,176500,176500,176500,0
|
|
20240220,191500,2847804200,176500,176500,176500,176500,0
|
|
20240220,191400,2847804200,176500,176500,176500,176500,0
|
|
20240220,191300,2847804200,176500,176500,176500,176500,0
|
|
20240220,191200,2847804200,176500,176500,176500,176500,0
|
|
20240220,191100,2847804200,176500,176500,176500,176500,0
|
|
20240220,191000,2847804200,176500,176500,176500,176500,0
|
|
20240220,190900,2847804200,176500,176500,176500,176500,0
|
|
20240220,190800,2847804200,176500,176500,176500,176500,0
|
|
20240220,190700,2847804200,176500,176500,176500,176500,0
|
|
20240220,190600,2847804200,176500,176500,176500,176500,0
|
|
20240220,190500,2847804200,176500,176500,176500,176500,0
|
|
20240220,190400,2847804200,176500,176500,176500,176500,0
|
|
20240220,190300,2847804200,176500,176500,176500,176500,0
|
|
20240220,190200,2847804200,176500,176500,176500,176500,0
|
|
20240220,190100,2847804200,176500,176500,176500,176500,0
|
|
20240220,190000,2847804200,176500,176500,176500,176500,0
|
|
20240220,185900,2847804200,176500,176500,176500,176500,0
|
|
20240220,185800,2847804200,176500,176500,176500,176500,0
|
|
20240220,185700,2847804200,176500,176500,176500,176500,0
|
|
20240220,185600,2847804200,176500,176500,176500,176500,0
|
|
20240220,185500,2847804200,176500,176500,176500,176500,0
|
|
20240220,185400,2847804200,176500,176500,176500,176500,0
|
|
20240220,185300,2847804200,176500,176500,176500,176500,0
|
|
20240220,185200,2847804200,176500,176500,176500,176500,0
|
|
20240220,185100,2847804200,176500,176500,176500,176500,0
|
|
20240220,185000,2847804200,176500,176500,176500,176500,0
|
|
20240220,184900,2847804200,176500,176500,176500,176500,646
|
|
20240220,184800,2847804200,176500,176500,176500,176500,0
|
|
20240220,184700,2847804200,176500,176500,176500,176500,0
|
|
20240220,184600,2847804200,176500,176500,176500,176500,0
|
|
20240220,184500,2847804200,176500,176500,176500,176500,0
|
|
20240220,184400,2847804200,176500,176500,176500,176500,0
|
|
20240220,184300,2847804200,176500,176500,176500,176500,0
|
|
20240220,184200,2847804200,176500,176500,176500,176500,0
|
|
20240220,184100,2847804200,176500,176500,176500,176500,0
|
|
20240220,184000,2847804200,176500,176500,176500,176500,0
|
|
20240220,183900,2847804200,176500,176500,176500,176500,0
|
|
20240220,183800,2847804200,176500,176500,176500,176500,0
|
|
20240220,183700,2847804200,176500,176500,176500,176500,0
|
|
20240220,183600,2847804200,176500,176500,176500,176500,0
|
|
20240220,183500,2847804200,176500,176500,176500,176500,0
|
|
20240220,183400,2847804200,176500,176500,176500,176500,0
|
|
20240220,183300,2847804200,176500,176500,176500,176500,0
|
|
20240220,183200,2847804200,176500,176500,176500,176500,0
|
|
20240220,183100,2847804200,176500,176500,176500,176500,0
|
|
20240220,183000,2847804200,176500,176500,176500,176500,0
|
|
20240220,182900,2847804200,176500,176500,176500,176500,0
|
|
20240220,182800,2847804200,176500,176500,176500,176500,0
|
|
20240220,182700,2847804200,176500,176500,176500,176500,0
|
|
20240220,182600,2847804200,176500,176500,176500,176500,0
|
|
20240220,182500,2847804200,176500,176500,176500,176500,0
|
|
20240220,182400,2847804200,176500,176500,176500,176500,0
|
|
20240220,182300,2847804200,176500,176500,176500,176500,0
|
|
20240220,182200,2847804200,176500,176500,176500,176500,0
|
|
20240220,182100,2847804200,176500,176500,176500,176500,0
|
|
20240220,182000,2847804200,176500,176500,176500,176500,0
|
|
20240220,181900,2847804200,176500,176500,176500,176500,646
|
|
20240220,181800,2847804200,176500,176500,176500,176500,0
|
|
20240220,181700,2847804200,176500,176500,176500,176500,0
|
|
20240220,181600,2847804200,176500,176500,176500,176500,0
|
|
20240220,181500,2847804200,176500,176500,176500,176500,0
|
|
20240220,181400,2847804200,176500,176500,176500,176500,0
|
|
20240220,181300,2847804200,176500,176500,176500,176500,0
|
|
20240220,181200,2847804200,176500,176500,176500,176500,0
|
|
20240220,181100,2847804200,176500,176500,176500,176500,0
|
|
20240220,181000,2847804200,176500,176500,176500,176500,0
|
|
20240220,180900,2847804200,176500,176500,176500,176500,0
|
|
20240220,180800,2847804200,176500,176500,176500,176500,0
|
|
20240220,180700,2847804200,176500,176500,176500,176500,0
|
|
20240220,180600,2847804200,176500,176500,176500,176500,0
|
|
20240220,180500,2847804200,176500,176500,176500,176500,0
|
|
20240220,180400,2847804200,176500,176500,176500,176500,0
|
|
20240220,180300,2847804200,176500,176500,176500,176500,0
|
|
20240220,180200,2847804200,176500,176500,176500,176500,0
|
|
20240220,180100,2847804200,176500,176500,176500,176500,0
|
|
20240220,180000,2847804200,176500,176500,176500,176500,0
|
|
20240220,175900,2847804200,176500,176500,176500,176500,0
|
|
20240220,175800,2847804200,176500,176500,176500,176500,0
|
|
20240220,175700,2847804200,176500,176500,176500,176500,0
|
|
20240220,175600,2847804200,176500,176500,176500,176500,0
|
|
20240220,175500,2847804200,176500,176500,176500,176500,0
|
|
20240220,175400,2847804200,176500,176500,176500,176500,0
|
|
20240220,175300,2847804200,176500,176500,176500,176500,0
|
|
20240220,175200,2847804200,176500,176500,176500,176500,0
|
|
20240220,175100,2847804200,176500,176500,176500,176500,0
|
|
20240220,175000,2847804200,176500,176500,176500,176500,0
|
|
20240220,174900,2847804200,176500,176500,176500,176500,646
|
|
20240220,174800,2847804200,176500,176500,176500,176500,0
|
|
20240220,174700,2847804200,176500,176500,176500,176500,0
|
|
20240220,174600,2847804200,176500,176500,176500,176500,0
|
|
20240220,174500,2847804200,176500,176500,176500,176500,0
|
|
20240220,174400,2847804200,176500,176500,176500,176500,0
|
|
20240220,174300,2847804200,176500,176500,176500,176500,0
|
|
20240220,174200,2847804200,176500,176500,176500,176500,0
|
|
20240220,174100,2847804200,176500,176500,176500,176500,0
|
|
20240220,174000,2847804200,176500,176500,176500,176500,0
|
|
20240220,173900,2847804200,176500,176500,176500,176500,0
|
|
20240220,173800,2847804200,176500,176500,176500,176500,0
|
|
20240220,173700,2847804200,176500,176500,176500,176500,0
|
|
20240220,173600,2847804200,176500,176500,176500,176500,0
|
|
20240220,173500,2847804200,176500,176500,176500,176500,0
|
|
20240220,173400,2847804200,176500,176500,176500,176500,0
|
|
20240220,173300,2847804200,176500,176500,176500,176500,0
|
|
20240220,173200,2847804200,176500,176500,176500,176500,0
|
|
20240220,173100,2847804200,176500,176500,176500,176500,0
|
|
20240220,173000,2847804200,176500,176500,176500,176500,0
|
|
20240220,172900,2847804200,176500,176500,176500,176500,0
|
|
20240220,172800,2847804200,176500,176500,176500,176500,0
|
|
20240220,172700,2847804200,176500,176500,176500,176500,0
|
|
20240220,172600,2847804200,176500,176500,176500,176500,0
|
|
20240220,172500,2847804200,176500,176500,176500,176500,0
|
|
20240220,172400,2847804200,176500,176500,176500,176500,0
|
|
20240220,172300,2847804200,176500,176500,176500,176500,0
|
|
20240220,172200,2847804200,176500,176500,176500,176500,0
|
|
20240220,172100,2847804200,176500,176500,176500,176500,0
|
|
20240220,172000,2847804200,176500,176500,176500,176500,0
|
|
20240220,171900,2847804200,176500,176500,176500,176500,646
|
|
20240220,171800,2847804200,176500,176500,176500,176500,0
|
|
20240220,171700,2847804200,176500,176500,176500,176500,0
|
|
20240220,171600,2847804200,176500,176500,176500,176500,0
|
|
20240220,171500,2847804200,176500,176500,176500,176500,0
|
|
20240220,171400,2847804200,176500,176500,176500,176500,0
|
|
20240220,171300,2847804200,176500,176500,176500,176500,0
|
|
20240220,171200,2847804200,176500,176500,176500,176500,0
|
|
20240220,171100,2847804200,176500,176500,176500,176500,0
|
|
20240220,171000,2847804200,176500,176500,176500,176500,0
|
|
20240220,170900,2847804200,176500,176500,176500,176500,0
|
|
20240220,170800,2847804200,176500,176500,176500,176500,0
|
|
20240220,170700,2847804200,176500,176500,176500,176500,0
|
|
20240220,170600,2847804200,176500,176500,176500,176500,0
|
|
20240220,170500,2847804200,176500,176500,176500,176500,0
|
|
20240220,170400,2847804200,176500,176500,176500,176500,0
|
|
20240220,170300,2847804200,176500,176500,176500,176500,0
|
|
20240220,170200,2847804200,176500,176500,176500,176500,0
|
|
20240220,170100,2847804200,176500,176500,176500,176500,0
|
|
20240220,170000,2847804200,176500,176500,176500,176500,0
|
|
20240220,165900,2847804200,176500,176500,176500,176500,0
|
|
20240220,165800,2847804200,176500,176500,176500,176500,0
|
|
20240220,165700,2847804200,176500,176500,176500,176500,0
|
|
20240220,165600,2847804200,176500,176500,176500,176500,0
|
|
20240220,165500,2847804200,176500,176500,176500,176500,0
|
|
20240220,165400,2847804200,176500,176500,176500,176500,0
|
|
20240220,165300,2847804200,176500,176500,176500,176500,0
|
|
20240220,165200,2847804200,176500,176500,176500,176500,0
|
|
20240220,165100,2847804200,176500,176500,176500,176500,0
|
|
20240220,165000,2847804200,176500,176500,176500,176500,0
|
|
20240220,164900,2847804200,176500,176500,176500,176500,646
|
|
20240220,164800,2847804200,176500,176500,176500,176500,0
|
|
20240220,164700,2847804200,176500,176500,176500,176500,0
|
|
20240220,164600,2847804200,176500,176500,176500,176500,0
|
|
20240220,164500,2847804200,176500,176500,176500,176500,0
|
|
20240220,164400,2847804200,176500,176500,176500,176500,0
|
|
20240220,164300,2847804200,176500,176500,176500,176500,0
|
|
20240220,164200,2847804200,176500,176500,176500,176500,0
|
|
20240220,164100,2847804200,176500,176500,176500,176500,0
|
|
20240220,164000,2847804200,176500,176500,176500,176500,0
|
|
20240220,163900,2847804200,176500,176500,176500,176500,0
|
|
20240220,163800,2847804200,176500,176500,176500,176500,0
|
|
20240220,163700,2847804200,176500,176500,176500,176500,0
|
|
20240220,163600,2847804200,176500,176500,176500,176500,0
|
|
20240220,163500,2847804200,176500,176500,176500,176500,0
|
|
20240220,163400,2847804200,176500,176500,176500,176500,0
|
|
20240220,163300,2847804200,176500,176500,176500,176500,0
|
|
20240220,163200,2847804200,176500,176500,176500,176500,0
|
|
20240220,163100,2847804200,176500,176500,176500,176500,0
|
|
20240220,163000,2847804200,176500,176500,176500,176500,0
|
|
20240220,162900,2847804200,176500,176500,176500,176500,0
|
|
20240220,162800,2847804200,176500,176500,176500,176500,0
|
|
20240220,162700,2847804200,176500,176500,176500,176500,0
|
|
20240220,162600,2847804200,176500,176500,176500,176500,0
|
|
20240220,162500,2847804200,176500,176500,176500,176500,0
|
|
20240220,162400,2847804200,176500,176500,176500,176500,0
|
|
20240220,162300,2847804200,176500,176500,176500,176500,0
|
|
20240220,162200,2847804200,176500,176500,176500,176500,0
|
|
20240220,162100,2847804200,176500,176500,176500,176500,0
|
|
20240220,162000,2847804200,176500,176500,176500,176500,0
|
|
20240220,161900,2847804200,176500,176500,176500,176500,646
|
|
20240220,161800,2847804200,176500,176500,176500,176500,0
|
|
20240220,161700,2847804200,176500,176500,176500,176500,0
|
|
20240220,161600,2847804200,176500,176500,176500,176500,0
|
|
20240220,161500,2847804200,176500,176500,176500,176500,0
|
|
20240220,161400,2847804200,176500,176500,176500,176500,0
|
|
20240220,161300,2847804200,176500,176500,176500,176500,0
|
|
20240220,161200,2847804200,176500,176500,176500,176500,0
|
|
20240220,161100,2847804200,176500,176500,176500,176500,0
|
|
20240220,161000,2847804200,176500,176500,176500,176500,0
|
|
20240220,160900,2847804200,176500,176500,176500,176500,0
|
|
20240220,160800,2847804200,176500,176500,176500,176500,0
|
|
20240220,160700,2847804200,176500,176500,176500,176500,0
|
|
20240220,160600,2847804200,176500,176500,176500,176500,0
|
|
20240220,160500,2847804200,176500,176500,176500,176500,0
|
|
20240220,160400,2847804200,176500,176500,176500,176500,0
|
|
20240220,160300,2847804200,176500,176500,176500,176500,0
|
|
20240220,160200,2847804200,176500,176500,176500,176500,0
|
|
20240220,160100,2847804200,176500,176500,176500,176500,0
|
|
20240220,160000,2847804200,176500,176500,176500,176500,0
|
|
20240220,155900,2847804200,176500,176500,176500,176500,0
|
|
20240220,155800,2847804200,176500,176500,176500,176500,0
|
|
20240220,155700,2847804200,176500,176500,176500,176500,0
|
|
20240220,155600,2847804200,176500,176500,176500,176500,0
|
|
20240220,155500,2847804200,176500,176500,176500,176500,0
|
|
20240220,155400,2847804200,176500,176500,176500,176500,0
|
|
20240220,155300,2847804200,176500,176500,176500,176500,0
|
|
20240220,155200,2847804200,176500,176500,176500,176500,0
|
|
20240220,155100,2847804200,176500,176500,176500,176500,0
|
|
20240220,155000,2847804200,176500,176500,176500,176500,0
|
|
20240220,154900,2847804200,176500,176500,176500,176500,646
|
|
20240220,154800,2847804200,176500,176500,176500,176500,0
|
|
20240220,154700,2847804200,176500,176500,176500,176500,0
|
|
20240220,154600,2847804200,176500,176500,176500,176500,0
|
|
20240220,154500,2847804200,176500,176500,176500,176500,0
|
|
20240220,154400,2847804200,176500,176500,176500,176500,0
|
|
20240220,154300,2847804200,176500,176500,176500,176500,0
|
|
20240220,154200,2847804200,176500,176500,176500,176500,0
|
|
20240220,154100,2847804200,176500,176500,176500,176500,0
|
|
20240220,154000,2847804200,176500,176500,176500,176500,0
|
|
20240220,153900,2847804200,176500,176500,176500,176500,0
|
|
20240220,153800,2847804200,176500,176500,176500,176500,0
|
|
20240220,153700,2847804200,176500,176500,176500,176500,0
|
|
20240220,153600,2847804200,176500,176500,176500,176500,0
|
|
20240220,153500,2847804200,176500,176500,176500,176500,0
|
|
20240220,153400,2847804200,176500,176500,176500,176500,0
|
|
20240220,153300,2847804200,176500,176500,176500,176500,0
|
|
20240220,153200,2847804200,176500,176500,176500,176500,0
|
|
20240220,153100,2847804200,176500,176500,176500,176500,0
|
|
20240220,153000,2847804200,176500,176500,176500,176500,646
|
|
20240220,152900,2733785200,176300,176300,176300,176300,0
|
|
20240220,152800,2733785200,176300,176300,176300,176300,0
|
|
20240220,152700,2733785200,176300,176300,176300,176300,0
|
|
20240220,152600,2733785200,176300,176300,176300,176300,0
|
|
20240220,152500,2733785200,176300,176300,176300,176300,0
|
|
20240220,152400,2733785200,176300,176300,176300,176300,0
|
|
20240220,152300,2733785200,176300,176300,176300,176300,0
|
|
20240220,152200,2733785200,176300,176300,176300,176300,0
|
|
20240220,152100,2733785200,176300,176300,176300,176300,0
|
|
20240220,152000,2733785200,176300,176300,176300,176300,0
|
|
20240220,151900,2733785200,176300,176400,177200,176300,118
|
|
20240220,151800,2712905400,176200,176000,176200,176000,99
|
|
20240220,151700,2695462100,176900,176300,176900,176000,15
|
|
20240220,151600,2692818500,176300,176100,177400,176100,104
|
|
20240220,151500,2674443700,176100,176400,176400,176100,11
|
|
20240220,151400,2672504600,176400,176400,176400,176400,7
|
|
20240220,151300,2671269800,176700,176500,176700,176400,4
|
|
20240220,151200,2670563800,176600,176000,176600,176000,13
|
|
20240220,151100,2668271400,176000,175500,176000,175500,7
|
|
20240220,151000,2667041400,176200,175500,176200,175400,173
|
|
20240220,150900,2636569200,175500,175500,176200,175500,18
|
|
20240220,150800,2633400800,175500,176100,176100,175500,5
|
|
20240220,150700,2632522700,175500,175600,176100,175500,20
|
|
20240220,150600,2629010400,175700,175700,175700,175700,5
|
|
20240220,150500,2628131900,175700,175600,176200,175600,27
|
|
20240220,150400,2623379500,175600,175700,175800,175600,121
|
|
20240220,150300,2602119500,175700,175700,175700,175700,6
|
|
20240220,150200,2601065300,175700,175800,175800,175700,75
|
|
20240220,150100,2587880400,175800,176000,176700,175800,33
|
|
20240220,150000,2582072500,176100,175800,176100,175800,12
|
|
20240220,145900,2579962000,176000,176000,176000,175900,14
|
|
20240220,145800,2577499100,176000,176000,176100,176000,10
|
|
20240220,145700,2575738600,176000,176100,176100,176000,12
|
|
20240220,145600,2573626000,176100,175900,177500,175900,19
|
|
20240220,145500,2570276300,177500,175700,177500,175600,54
|
|
20240220,145400,2560722100,175800,175800,175900,175700,59
|
|
20240220,145300,2550350300,175800,175600,175900,175600,54
|
|
20240220,145200,2540854500,175900,175700,175900,175600,12
|
|
20240220,145100,2538745800,175900,176100,176200,175900,22
|
|
20240220,145000,2534873800,176400,176000,176400,176000,12
|
|
20240220,144900,2532760200,176100,176100,176100,176000,11
|
|
20240220,144800,2530823200,176100,176800,176800,176100,70
|
|
20240220,144700,2518470300,176800,176700,176800,176600,57
|
|
20240220,144600,2508397900,176800,176900,176900,176700,9
|
|
20240220,144500,2506806700,177000,176900,177000,176700,21
|
|
20240220,144400,2503093100,176700,176900,176900,176700,12
|
|
20240220,144300,2500971800,177000,177000,177100,177000,25
|
|
20240220,144200,2496546400,177000,177100,177200,177000,14
|
|
20240220,144100,2494066800,177100,177100,177200,177100,16
|
|
20240220,144000,2491233000,177100,177100,177100,177100,23
|
|
20240220,143900,2487159700,177100,176800,177100,176800,25
|
|
20240220,143800,2482735100,176800,176800,176800,176700,17
|
|
20240220,143700,2479730900,176700,176800,176800,176700,35
|
|
20240220,143600,2473544700,176800,176800,176900,176800,13
|
|
20240220,143500,2471246200,176900,176800,176900,176800,16
|
|
20240220,143400,2468416700,176800,176800,176900,176800,16
|
|
20240220,143300,2465587500,176800,176800,176800,176800,7
|
|
20240220,143200,2464349900,176800,176800,176900,176800,24
|
|
20240220,143100,2460106200,176800,177000,177000,176800,19
|
|
20240220,143000,2456744400,176900,176800,176900,176800,26
|
|
20240220,142900,2452146100,176900,177000,177000,176900,17
|
|
20240220,142800,2449138500,177000,176700,177000,176700,29
|
|
20240220,142700,2444012500,176700,177000,177000,176600,85
|
|
20240220,142600,2428979200,177100,177200,177200,177100,20
|
|
20240220,142500,2425436600,177100,177100,177100,177000,18
|
|
20240220,142400,2422249200,177200,177000,177200,177000,64
|
|
20240220,142300,2410916500,177000,177100,177200,177000,36
|
|
20240220,142200,2404542900,177100,177100,177100,177000,22
|
|
20240220,142100,2400647200,177000,177100,177200,177000,23
|
|
20240220,142000,2396573400,177100,177200,177400,177100,15
|
|
20240220,141900,2393915000,177200,177000,177200,177000,22
|
|
20240220,141800,2390017100,177000,176600,177100,176600,27
|
|
20240220,141700,2385239200,176600,176600,176700,176600,8
|
|
20240220,141600,2383826200,176700,176600,176800,176600,11
|
|
20240220,141500,2381882100,176500,177000,177000,176500,6
|
|
20240220,141400,2380822200,176600,177000,177100,176400,79
|
|
20240220,141300,2366854800,177000,177100,177100,176900,10
|
|
20240220,141200,2365085000,177000,176600,177000,176400,24
|
|
20240220,141100,2360844700,176600,177000,177100,176600,69
|
|
20240220,141000,2348637800,177100,177600,177600,177100,5
|
|
20240220,140900,2347751300,176800,177300,177400,176800,119
|
|
20240220,140800,2326663000,177300,177600,177600,177200,73
|
|
20240220,140700,2313718200,177600,177700,177800,177600,14
|
|
20240220,140600,2311230600,177600,177600,177700,177500,16
|
|
20240220,140500,2308389300,177500,177400,177600,177400,17
|
|
20240220,140400,2305372200,177300,177400,177400,177200,49
|
|
20240220,140300,2296684000,177300,177700,177700,177300,66
|
|
20240220,140200,2284977500,177700,178500,178500,177700,36
|
|
20240220,140100,2278574900,177700,179100,179100,177700,183
|
|
20240220,140000,2245877700,179100,179100,179200,179000,27
|
|
20240220,135900,2241041100,179100,178700,179200,178700,30
|
|
20240220,135800,2235669700,178700,179100,179100,178700,24
|
|
20240220,135700,2231372100,179100,179100,179100,178600,104
|
|
20240220,135600,2212763900,179100,178800,179100,178800,29
|
|
20240220,135500,2207573700,178900,178800,179100,178800,134
|
|
20240220,135400,2183604400,178900,179000,179100,178900,92
|
|
20240220,135300,2167135200,179000,179100,179200,179000,43
|
|
20240220,135200,2159432400,178900,179200,179400,178700,234
|
|
20240220,135100,2117509000,179200,179200,179200,178700,79
|
|
20240220,135000,2103380900,179200,179300,179400,179200,83
|
|
20240220,134900,2088498900,179400,179000,179400,179000,24
|
|
20240220,134800,2084195500,179300,178400,179300,178300,150
|
|
20240220,134700,2057419000,178400,178800,179000,178400,163
|
|
20240220,134600,2028262400,178900,178800,178900,178700,42
|
|
20240220,134500,2020751500,178700,178700,178900,178700,33
|
|
20240220,134400,2014851300,178600,178700,178800,178500,186
|
|
20240220,134300,1981615800,178600,178200,178600,178200,68
|
|
20240220,134200,1969482100,178200,178000,178200,177900,119
|
|
20240220,134100,1948297000,177900,177900,178000,177900,53
|
|
20240220,134000,1938865400,177900,177800,177900,177800,98
|
|
20240220,133900,1921431400,177900,177900,177900,177800,36
|
|
20240220,133800,1915028100,177800,177200,177900,177200,261
|
|
20240220,133700,1868675400,177300,177400,177500,177300,36
|
|
20240220,133600,1862290100,177200,177500,177500,177200,69
|
|
20240220,133500,1850044800,177500,177100,177500,177000,245
|
|
20240220,133400,1806632400,177000,176200,177000,176000,714
|
|
20240220,133300,1680495500,176200,175800,176200,175800,132
|
|
20240220,133200,1657243100,176000,175700,176000,175700,138
|
|
20240220,133100,1632964900,175700,175700,175700,175700,5
|
|
20240220,133000,1632086400,175700,175800,175800,175700,4
|
|
20240220,132900,1631383300,175700,175600,175700,175600,35
|
|
20240220,132800,1625235100,175600,175500,175600,175400,48
|
|
20240220,132700,1616810700,175500,175500,175500,175100,27
|
|
20240220,132600,1612075600,175500,175200,175500,175100,74
|
|
20240220,132500,1599110400,175200,175500,175500,175200,60
|
|
20240220,132400,1588593900,175600,175100,175600,175100,77
|
|
20240220,132300,1575105300,175100,175100,175100,175100,25
|
|
20240220,132200,1570727800,175200,175100,175200,175100,32
|
|
20240220,132100,1565124100,175300,175300,175300,175300,4
|
|
20240220,132000,1564422900,175100,175100,175100,175100,11
|
|
20240220,131900,1562496800,175100,175200,175300,175100,48
|
|
20240220,131800,1554089500,175200,175100,175200,175100,45
|
|
20240220,131700,1546208700,175100,175000,175600,175000,9
|
|
20240220,131600,1544632000,175600,175000,175600,175000,46
|
|
20240220,131500,1536575200,174900,174900,174900,174900,13
|
|
20240220,131400,1534301500,175100,174900,175100,174900,85
|
|
20240220,131300,1519428800,174900,175100,175100,174900,8
|
|
20240220,131200,1518028600,175100,175100,175100,175100,28
|
|
20240220,131100,1513125800,175600,175600,175600,175600,0
|
|
20240220,131000,1513125800,175600,174800,175600,174800,99
|
|
20240220,130900,1495795400,174900,174800,175000,174800,163
|
|
20240220,130800,1467287400,174800,174900,174900,174800,14
|
|
20240220,130700,1464839900,174900,174900,174900,174900,63
|
|
20240220,130600,1453821200,175000,174900,175000,174900,86
|
|
20240220,130500,1438779700,174900,174900,174900,174900,21
|
|
20240220,130400,1435106800,175000,174900,175000,174900,58
|
|
20240220,130300,1424962300,174900,175000,175000,174900,35
|
|
20240220,130200,1418838300,174900,174800,175000,174800,163
|
|
20240220,130100,1390330600,174800,174900,175000,174800,154
|
|
20240220,130000,1363397100,175000,175100,175100,175000,14
|
|
20240220,125900,1360946900,175100,175000,175100,175000,22
|
|
20240220,125800,1357096500,175000,175000,175100,175000,41
|
|
20240220,125700,1349921200,175000,174900,175000,174900,32
|
|
20240220,125600,1344323500,175000,175000,175000,175000,3
|
|
20240220,125500,1343798500,175100,175100,175100,175000,27
|
|
20240220,125400,1339072500,175000,175000,175000,175000,35
|
|
20240220,125300,1332947500,175000,175000,175100,175000,52
|
|
20240220,125200,1323845500,175000,175000,175000,174900,41
|
|
20240220,125100,1316671600,175000,174900,175000,174900,80
|
|
20240220,125000,1302678900,174900,175000,175000,174900,164
|
|
20240220,124900,1273994800,175000,175100,175100,175000,114
|
|
20240220,124800,1254039500,175100,175200,175200,175100,105
|
|
20240220,124700,1235649500,175200,175200,175200,175200,11
|
|
20240220,124600,1233722300,175300,175200,175300,175200,41
|
|
20240220,124500,1226538800,175200,175500,175600,175200,48
|
|
20240220,124400,1218122100,175200,175400,175500,175200,16
|
|
20240220,124300,1215317500,175500,175500,175500,175500,0
|
|
20240220,124200,1215317500,175500,175200,175500,175200,25
|
|
20240220,124100,1210934500,175100,175100,175100,175100,0
|
|
20240220,124000,1210934500,175100,175100,175100,175100,2
|
|
20240220,123900,1210584300,175100,175100,175100,175100,2
|
|
20240220,123800,1210234100,175100,175200,175200,175100,39
|
|
20240220,123700,1203403800,175200,175400,175400,175200,27
|
|
20240220,123600,1198670900,175500,175500,175500,175500,0
|
|
20240220,123500,1198670900,175500,175500,175500,175500,2
|
|
20240220,123400,1198319900,175500,175500,175500,175200,29
|
|
20240220,123300,1193231800,175200,175200,175200,175200,0
|
|
20240220,123200,1193231800,175200,175500,175500,175200,19
|
|
20240220,123100,1189897900,175000,175000,175000,175000,0
|
|
20240220,123000,1189897900,175000,175000,175000,175000,5
|
|
20240220,122900,1189022900,175000,175000,175000,175000,5
|
|
20240220,122800,1188147900,174900,174900,174900,174900,1
|
|
20240220,122700,1187973000,175000,175000,175000,175000,4
|
|
20240220,122600,1187273000,175000,175300,175300,175000,8
|
|
20240220,122500,1185872100,175400,175400,175500,175400,12
|
|
20240220,122400,1183766900,175300,175400,175400,175300,5
|
|
20240220,122300,1182890000,175700,175700,175700,175700,0
|
|
20240220,122200,1182890000,175700,175700,175700,175700,0
|
|
20240220,122100,1182890000,175700,175700,175700,175700,11
|
|
20240220,122000,1180957300,175700,175100,175700,175100,20
|
|
20240220,121900,1177445900,175100,175100,175100,175100,1
|
|
20240220,121800,1177270800,175500,175000,175500,175000,11
|
|
20240220,121700,1175340800,175000,175000,175000,175000,3
|
|
20240220,121600,1174815800,174800,174800,174800,174800,8
|
|
20240220,121500,1173417400,174900,174800,175400,174800,29
|
|
20240220,121400,1168342100,174800,175000,175000,174800,13
|
|
20240220,121300,1166069000,174900,175400,175400,174900,65
|
|
20240220,121200,1154684900,175500,175500,175500,175500,5
|
|
20240220,121100,1153807400,175900,175100,175900,175000,23
|
|
20240220,121000,1149772600,175100,175800,175800,175100,39
|
|
20240220,120900,1142923600,175700,175700,175800,175700,8
|
|
20240220,120800,1141517600,175700,175700,175700,175700,1
|
|
20240220,120700,1141341900,175600,175600,175600,175600,1
|
|
20240220,120600,1141166300,175900,175900,175900,175900,7
|
|
20240220,120500,1139935000,175500,175600,175600,175500,2
|
|
20240220,120400,1139583900,175900,175800,175900,175800,11
|
|
20240220,120300,1137650000,175100,175100,175100,175100,2
|
|
20240220,120200,1137299800,175100,175100,175100,175100,2
|
|
20240220,120100,1136949600,175100,175100,175100,175100,3
|
|
20240220,120000,1136424300,175100,175600,175600,175100,6
|
|
20240220,115900,1135372700,175700,175700,175700,175700,13
|
|
20240220,115800,1133088600,175700,175700,175700,175700,8
|
|
20240220,115700,1131683000,175600,175600,175600,175600,2
|
|
20240220,115600,1131331800,175500,175500,175500,175500,0
|
|
20240220,115500,1131331800,175500,175500,175500,175500,1
|
|
20240220,115400,1131156300,175900,175900,175900,175900,0
|
|
20240220,115300,1131156300,175900,175900,175900,175900,81
|
|
20240220,115200,1116908400,175900,175900,175900,175900,8
|
|
20240220,115100,1115501200,175900,175800,175900,175800,21
|
|
20240220,115000,1111808700,175700,175500,175700,175500,13
|
|
20240220,114900,1109525200,175900,175200,175900,175200,27
|
|
20240220,114800,1104783900,174700,174900,174900,174700,17
|
|
20240220,114700,1101812800,174800,175300,175300,174800,33
|
|
20240220,114600,1096040300,175300,175500,175500,175300,16
|
|
20240220,114500,1093234400,175500,175500,175500,175500,2
|
|
20240220,114400,1092883400,175500,175500,175500,175500,0
|
|
20240220,114300,1092883400,175500,175500,175500,175500,3
|
|
20240220,114200,1092356900,175400,175400,175400,175400,0
|
|
20240220,114100,1092356900,175400,175400,175400,175300,7
|
|
20240220,114000,1091129400,175500,175300,175500,175300,8
|
|
20240220,113900,1089726100,175300,175200,175300,175200,17
|
|
20240220,113800,1086746100,175300,175300,175300,175200,9
|
|
20240220,113700,1085168700,175300,175300,175300,175300,1
|
|
20240220,113600,1084993400,175300,175400,175400,175300,7
|
|
20240220,113500,1083765900,175400,175400,175400,175400,2
|
|
20240220,113400,1083415100,175100,175100,175100,175100,7
|
|
20240220,113300,1082189400,175100,175100,175100,175100,8
|
|
20240220,113200,1080788600,175100,175100,175100,175100,6
|
|
20240220,113100,1079738000,175000,175000,175000,174900,14
|
|
20240220,113000,1077288300,174600,174600,174600,174600,3
|
|
20240220,112900,1076764500,174700,174800,174800,174700,72
|
|
20240220,112800,1064184600,174800,175000,175000,174700,27
|
|
20240220,112700,1059464100,175100,175100,175100,175100,3
|
|
20240220,112600,1058938800,175100,175100,175100,175100,8
|
|
20240220,112500,1057538000,175000,175000,175000,175000,1
|
|
20240220,112400,1057363000,175300,175000,175300,175000,17
|
|
20240220,112300,1054385600,174900,174900,174900,174900,11
|
|
20240220,112200,1052461700,174900,174900,174900,174900,3
|
|
20240220,112100,1051937000,174800,174800,174800,174800,3
|
|
20240220,112000,1051412600,174900,175000,175000,174900,11
|
|
20240220,111900,1049488400,175000,175300,175300,175000,4
|
|
20240220,111800,1048787500,175300,175000,175300,175000,42
|
|
20240220,111700,1041434500,175100,175100,175100,175100,5
|
|
20240220,111600,1040559000,175000,175000,175000,175000,3
|
|
20240220,111500,1040034000,174800,174800,174800,174800,0
|
|
20240220,111400,1040034000,174800,174800,174800,174800,0
|
|
20240220,111300,1040034000,174800,175000,175000,174800,20
|
|
20240220,111200,1036536100,174900,174900,174900,174900,5
|
|
20240220,111100,1035661600,174800,174800,174800,174700,369
|
|
20240220,111000,971161000,174800,174800,174900,174800,408
|
|
20240220,110900,899838400,174900,175100,175100,174900,22
|
|
20240220,110800,895988500,175100,175200,175200,175100,64
|
|
20240220,110700,884781800,175200,175200,175200,175200,4
|
|
20240220,110600,884081000,175200,175200,175200,175200,14
|
|
20240220,110500,881628200,175200,175100,175200,175100,4
|
|
20240220,110400,880927700,175200,175200,175200,175200,9
|
|
20240220,110300,879350900,175100,175200,175200,175100,4
|
|
20240220,110200,878650300,175800,175800,175800,175800,1
|
|
20240220,110100,878474500,175900,175900,175900,175900,3
|
|
20240220,110000,877946800,175900,175900,175900,175900,1
|
|
20240220,105900,877770900,176000,176000,176000,176000,4
|
|
20240220,105800,877066900,175900,175900,175900,175900,18
|
|
20240220,105700,873900700,176000,175100,176000,175100,2
|
|
20240220,105600,873549600,175100,175500,175500,175100,15
|
|
20240220,105500,870920500,175500,175400,175500,175400,5
|
|
20240220,105400,870043400,175500,175400,175500,175400,5
|
|
20240220,105300,869166300,175600,175700,175700,175600,13
|
|
20240220,105200,866883400,175700,175700,175700,175700,1
|
|
20240220,105100,866707700,175700,175800,175800,175700,15
|
|
20240220,105000,864071200,175900,175800,175900,175800,5
|
|
20240220,104900,863192100,175900,176000,176000,175900,16
|
|
20240220,104800,860376600,176000,175900,176000,175900,2
|
|
20240220,104700,860024700,175900,176100,176100,175900,11
|
|
20240220,104600,858088900,176000,176000,176000,176000,2
|
|
20240220,104500,857736900,176100,176000,176100,176000,2
|
|
20240220,104400,857384800,176200,176200,176200,176200,2
|
|
20240220,104300,857032400,176000,176000,176000,176000,0
|
|
20240220,104200,857032400,176000,176300,176300,176000,13
|
|
20240220,104100,854742600,176200,176300,176300,176000,17
|
|
20240220,104000,851748800,176400,176300,176400,176300,4
|
|
20240220,103900,851043400,176400,176200,176400,176200,74
|
|
20240220,103800,837995200,176100,176000,176100,176000,9
|
|
20240220,103700,836410400,176000,175800,176000,175800,90
|
|
20240220,103600,820570900,175700,175800,175800,175700,51
|
|
20240220,103500,811609700,175900,175700,175900,175700,39
|
|
20240220,103400,804751300,175700,175700,175700,175700,0
|
|
20240220,103300,804751300,175700,175700,175700,175700,3
|
|
20240220,103200,804224200,175800,175800,175800,175800,4
|
|
20240220,103100,803521000,175800,175800,175800,175800,2
|
|
20240220,103000,803169400,175800,175700,175800,175700,5
|
|
20240220,102900,802290700,175800,175800,175800,175800,0
|
|
20240220,102800,802290700,175800,175800,175800,175800,15
|
|
20240220,102700,799653700,175700,175700,175700,175700,2
|
|
20240220,102600,799302300,175800,175300,175800,175300,20
|
|
20240220,102500,795790900,175300,175000,175300,174700,70
|
|
20240220,102400,783556900,175000,175000,175000,175000,2
|
|
20240220,102300,783206900,175000,175000,175000,175000,1
|
|
20240220,102200,783031900,175000,174700,175000,174700,47
|
|
20240220,102100,774807900,174700,174700,174700,174700,2
|
|
20240220,102000,774458500,174800,174700,174800,174700,35
|
|
20240220,101900,768342800,174800,174700,174900,174700,22
|
|
20240220,101800,764499100,174600,174600,174600,174600,0
|
|
20240220,101700,764499100,174600,174700,174700,174600,16
|
|
20240220,101600,761704800,174700,174700,174700,174700,50
|
|
20240220,101500,752969800,174600,174500,174600,174500,60
|
|
20240220,101400,742496300,174400,174400,174400,174400,0
|
|
20240220,101300,742496300,174400,174000,174400,174000,54
|
|
20240220,101200,733091700,174100,174200,174200,174000,151
|
|
20240220,101100,706802400,174200,174100,174200,174100,15
|
|
20240220,101000,704190200,174100,174100,174100,174100,26
|
|
20240220,100900,699663600,174200,174200,174200,174200,95
|
|
20240220,100800,683114600,174200,174300,174300,174200,88
|
|
20240220,100700,667780300,174300,174300,174300,174300,0
|
|
20240220,100600,667780300,174300,174400,174400,174300,44
|
|
20240220,100500,660108100,174400,174500,174500,174400,41
|
|
20240220,100400,652957200,174500,174500,174500,174500,1
|
|
20240220,100300,652782700,174600,174600,174600,174600,0
|
|
20240220,100200,652782700,174600,174600,174600,174600,2
|
|
20240220,100100,652433500,174400,174400,174400,174400,9
|
|
20240220,100000,650863900,174400,174300,174700,174300,11
|
|
20240220,095900,648946000,174400,174500,174500,174400,67
|
|
20240220,095800,637260500,174500,174500,174500,174500,11
|
|
20240220,095700,635341000,174500,174600,174600,174500,25
|
|
20240220,095600,630976500,174600,174800,174800,174600,16
|
|
20240220,095500,628182100,174800,174800,174800,174800,0
|
|
20240220,095400,628182100,174800,174900,174900,174800,4
|
|
20240220,095300,627482600,174800,174800,174800,174800,3
|
|
20240220,095200,626958200,174500,174500,174500,174500,13
|
|
20240220,095100,624689700,174500,174700,174900,174500,21
|
|
20240220,095000,621023000,174700,175000,175000,174700,75
|
|
20240220,094900,607906400,174900,175100,175100,174900,31
|
|
20240220,094800,602479600,175100,175100,175100,175100,3
|
|
20240220,094700,601954300,175200,175200,175200,175200,3
|
|
20240220,094600,601428700,175300,175400,175400,175300,43
|
|
20240220,094500,593887900,175400,175400,175400,175400,11
|
|
20240220,094400,591958500,175400,175400,175400,175400,5
|
|
20240220,094300,591081500,175400,175400,175400,175400,2
|
|
20240220,094200,590730700,175900,175500,175900,175400,45
|
|
20240220,094100,582836400,175600,175300,175600,175300,56
|
|
20240220,094000,573012000,175200,175300,175300,175200,25
|
|
20240220,093900,568629700,175300,175200,176000,175200,52
|
|
20240220,093800,559503100,175200,175900,175900,175200,10
|
|
20240220,093700,557750400,175100,175900,175900,175100,57
|
|
20240220,093600,547733100,175900,175800,175900,175800,12
|
|
20240220,093500,545622500,175800,176000,176000,175800,88
|
|
20240220,093400,530151100,176000,175400,176000,175400,109
|
|
20240220,093300,511001500,175400,175200,175400,175200,24
|
|
20240220,093200,506795900,175100,175100,175100,175100,1
|
|
20240220,093100,506620800,174900,174600,175300,174600,41
|
|
20240220,093000,499448900,174200,174100,174400,174100,49
|
|
20240220,092900,490914900,174100,174200,174500,174000,115
|
|
20240220,092800,470874700,174200,174100,174200,174000,38
|
|
20240220,092700,464258300,174000,174000,174000,174000,24
|
|
20240220,092600,460082300,173900,174000,174000,173900,18
|
|
20240220,092500,456951800,174100,174000,174700,173200,287
|
|
20240220,092400,407087200,174000,174000,174000,174000,21
|
|
20240220,092300,403433200,174000,174600,174600,174000,874
|
|
20240220,092200,250977700,174600,174700,174700,174600,24
|
|
20240220,092100,246787100,174600,174700,174700,174600,11
|
|
20240220,092000,244865700,174600,174700,174700,174600,46
|
|
20240220,091900,236831200,174600,174700,174700,174600,73
|
|
20240220,091800,224083800,174600,174600,174600,174600,2
|
|
20240220,091700,223734600,174700,174600,174700,174600,6
|
|
20240220,091600,222686500,174700,174800,174800,174600,92
|
|
20240220,091500,206613900,174800,175000,175000,174800,281
|
|
20240220,091400,157460200,175000,175000,175000,175000,21
|
|
20240220,091300,153785200,175000,175100,175100,175000,88
|
|
20240220,091200,138383600,175200,175200,175200,175200,25
|
|
20240220,091100,134003600,175100,175200,175200,175100,21
|
|
20240220,091000,130326400,175100,175300,175300,175100,120
|
|
20240220,090900,109313200,175200,175200,175200,175200,0
|
|
20240220,090800,109313200,175200,175200,176000,175100,110
|
|
20240220,090700,90041700,175200,175300,176100,175200,51
|
|
20240220,090600,81101300,175200,175300,175400,175200,93
|
|
20240220,090500,64792000,175100,175600,175600,175100,175
|
|
20240220,090400,34121200,175700,175700,175700,175700,39
|
|
20240220,090300,27268900,175800,175900,175900,175800,37
|
|
20240220,090200,20764000,176700,175900,176700,175900,15
|
|
20240220,090100,18121500,175800,175800,175800,175800,13
|
|
20240220,090000,15836100,175700,176600,176600,175700,90
|