664 lines
37 KiB
CSV
664 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200100,179501568300,65100,65100,65100,65100,206278
|
|
20240221,200000,179501568300,65100,65100,65100,65100,0
|
|
20240221,195900,179501568300,65100,65100,65100,65100,0
|
|
20240221,195800,179501568300,65100,65100,65100,65100,0
|
|
20240221,195700,179501568300,65100,65100,65100,65100,0
|
|
20240221,195600,179501568300,65100,65100,65100,65100,0
|
|
20240221,195500,179501568300,65100,65100,65100,65100,0
|
|
20240221,195400,179501568300,65100,65100,65100,65100,0
|
|
20240221,195300,179501568300,65100,65100,65100,65100,0
|
|
20240221,195200,179501568300,65100,65100,65100,65100,0
|
|
20240221,195100,179501568300,65100,65100,65100,65100,0
|
|
20240221,195000,179501568300,65100,65100,65100,65100,0
|
|
20240221,194900,179501568300,65100,65100,65100,65100,0
|
|
20240221,194800,179501568300,65100,65100,65100,65100,0
|
|
20240221,194700,179501568300,65100,65100,65100,65100,0
|
|
20240221,194600,179501568300,65100,65100,65100,65100,0
|
|
20240221,194500,179501568300,65100,65100,65100,65100,0
|
|
20240221,194400,179501568300,65100,65100,65100,65100,0
|
|
20240221,194300,179501568300,65100,65100,65100,65100,0
|
|
20240221,194200,179501568300,65100,65100,65100,65100,0
|
|
20240221,194100,179501568300,65100,65100,65100,65100,0
|
|
20240221,194000,179501568300,65100,65100,65100,65100,0
|
|
20240221,193900,179501568300,65100,65100,65100,65100,0
|
|
20240221,193800,179501568300,65100,65100,65100,65100,0
|
|
20240221,193700,179501568300,65100,65100,65100,65100,0
|
|
20240221,193600,179501568300,65100,65100,65100,65100,0
|
|
20240221,193500,179501568300,65100,65100,65100,65100,0
|
|
20240221,193400,179501568300,65100,65100,65100,65100,0
|
|
20240221,193300,179501568300,65100,65100,65100,65100,0
|
|
20240221,193200,179501568300,65100,65100,65100,65100,0
|
|
20240221,193100,179501568300,65100,65100,65100,65100,206278
|
|
20240221,193000,179501568300,65100,65100,65100,65100,0
|
|
20240221,192900,179501568300,65100,65100,65100,65100,0
|
|
20240221,192800,179501568300,65100,65100,65100,65100,0
|
|
20240221,192700,179501568300,65100,65100,65100,65100,0
|
|
20240221,192600,179501568300,65100,65100,65100,65100,0
|
|
20240221,192500,179501568300,65100,65100,65100,65100,0
|
|
20240221,192400,179501568300,65100,65100,65100,65100,0
|
|
20240221,192300,179501568300,65100,65100,65100,65100,0
|
|
20240221,192200,179501568300,65100,65100,65100,65100,0
|
|
20240221,192100,179501568300,65100,65100,65100,65100,0
|
|
20240221,192000,179501568300,65100,65100,65100,65100,0
|
|
20240221,191900,179501568300,65100,65100,65100,65100,0
|
|
20240221,191800,179501568300,65100,65100,65100,65100,0
|
|
20240221,191700,179501568300,65100,65100,65100,65100,0
|
|
20240221,191600,179501568300,65100,65100,65100,65100,0
|
|
20240221,191500,179501568300,65100,65100,65100,65100,0
|
|
20240221,191400,179501568300,65100,65100,65100,65100,0
|
|
20240221,191300,179501568300,65100,65100,65100,65100,0
|
|
20240221,191200,179501568300,65100,65100,65100,65100,0
|
|
20240221,191100,179501568300,65100,65100,65100,65100,0
|
|
20240221,191000,179501568300,65100,65100,65100,65100,0
|
|
20240221,190900,179501568300,65100,65100,65100,65100,0
|
|
20240221,190800,179501568300,65100,65100,65100,65100,0
|
|
20240221,190700,179501568300,65100,65100,65100,65100,0
|
|
20240221,190600,179501568300,65100,65100,65100,65100,0
|
|
20240221,190500,179501568300,65100,65100,65100,65100,0
|
|
20240221,190400,179501568300,65100,65100,65100,65100,0
|
|
20240221,190300,179501568300,65100,65100,65100,65100,0
|
|
20240221,190200,179501568300,65100,65100,65100,65100,0
|
|
20240221,190100,179501568300,65100,65100,65100,65100,206278
|
|
20240221,190000,179501568300,65100,65100,65100,65100,0
|
|
20240221,185900,179501568300,65100,65100,65100,65100,0
|
|
20240221,185800,179501568300,65100,65100,65100,65100,0
|
|
20240221,185700,179501568300,65100,65100,65100,65100,0
|
|
20240221,185600,179501568300,65100,65100,65100,65100,0
|
|
20240221,185500,179501568300,65100,65100,65100,65100,0
|
|
20240221,185400,179501568300,65100,65100,65100,65100,0
|
|
20240221,185300,179501568300,65100,65100,65100,65100,0
|
|
20240221,185200,179501568300,65100,65100,65100,65100,0
|
|
20240221,185100,179501568300,65100,65100,65100,65100,0
|
|
20240221,185000,179501568300,65100,65100,65100,65100,0
|
|
20240221,184900,179501568300,65100,65100,65100,65100,0
|
|
20240221,184800,179501568300,65100,65100,65100,65100,0
|
|
20240221,184700,179501568300,65100,65100,65100,65100,0
|
|
20240221,184600,179501568300,65100,65100,65100,65100,0
|
|
20240221,184500,179501568300,65100,65100,65100,65100,0
|
|
20240221,184400,179501568300,65100,65100,65100,65100,0
|
|
20240221,184300,179501568300,65100,65100,65100,65100,0
|
|
20240221,184200,179501568300,65100,65100,65100,65100,0
|
|
20240221,184100,179501568300,65100,65100,65100,65100,0
|
|
20240221,184000,179501568300,65100,65100,65100,65100,0
|
|
20240221,183900,179501568300,65100,65100,65100,65100,0
|
|
20240221,183800,179501568300,65100,65100,65100,65100,0
|
|
20240221,183700,179501568300,65100,65100,65100,65100,0
|
|
20240221,183600,179501568300,65100,65100,65100,65100,0
|
|
20240221,183500,179501568300,65100,65100,65100,65100,0
|
|
20240221,183400,179501568300,65100,65100,65100,65100,0
|
|
20240221,183300,179501568300,65100,65100,65100,65100,0
|
|
20240221,183200,179501568300,65100,65100,65100,65100,0
|
|
20240221,183100,179501568300,65100,65100,65100,65100,206278
|
|
20240221,183000,179501568300,65100,65100,65100,65100,0
|
|
20240221,182900,179501568300,65100,65100,65100,65100,0
|
|
20240221,182800,179501568300,65100,65100,65100,65100,0
|
|
20240221,182700,179501568300,65100,65100,65100,65100,0
|
|
20240221,182600,179501568300,65100,65100,65100,65100,0
|
|
20240221,182500,179501568300,65100,65100,65100,65100,0
|
|
20240221,182400,179501568300,65100,65100,65100,65100,0
|
|
20240221,182300,179501568300,65100,65100,65100,65100,0
|
|
20240221,182200,179501568300,65100,65100,65100,65100,0
|
|
20240221,182100,179501568300,65100,65100,65100,65100,0
|
|
20240221,182000,179501568300,65100,65100,65100,65100,0
|
|
20240221,181900,179501568300,65100,65100,65100,65100,0
|
|
20240221,181800,179501568300,65100,65100,65100,65100,0
|
|
20240221,181700,179501568300,65100,65100,65100,65100,0
|
|
20240221,181600,179501568300,65100,65100,65100,65100,0
|
|
20240221,181500,179501568300,65100,65100,65100,65100,0
|
|
20240221,181400,179501568300,65100,65100,65100,65100,0
|
|
20240221,181300,179501568300,65100,65100,65100,65100,0
|
|
20240221,181200,179501568300,65100,65100,65100,65100,0
|
|
20240221,181100,179501568300,65100,65100,65100,65100,0
|
|
20240221,181000,179501568300,65100,65100,65100,65100,0
|
|
20240221,180900,179501568300,65100,65100,65100,65100,0
|
|
20240221,180800,179501568300,65100,65100,65100,65100,0
|
|
20240221,180700,179501568300,65100,65100,65100,65100,0
|
|
20240221,180600,179501568300,65100,65100,65100,65100,0
|
|
20240221,180500,179501568300,65100,65100,65100,65100,0
|
|
20240221,180400,179501568300,65100,65100,65100,65100,0
|
|
20240221,180300,179501568300,65100,65100,65100,65100,0
|
|
20240221,180200,179501568300,65100,65100,65100,65100,0
|
|
20240221,180100,179501568300,65100,65100,65100,65100,206278
|
|
20240221,180000,179501568300,65100,65100,65100,65100,0
|
|
20240221,175900,179501568300,65100,65100,65100,65100,0
|
|
20240221,175800,179501568300,65100,65100,65100,65100,0
|
|
20240221,175700,179501568300,65100,65100,65100,65100,0
|
|
20240221,175600,179501568300,65100,65100,65100,65100,0
|
|
20240221,175500,179501568300,65100,65100,65100,65100,0
|
|
20240221,175400,179501568300,65100,65100,65100,65100,0
|
|
20240221,175300,179501568300,65100,65100,65100,65100,0
|
|
20240221,175200,179501568300,65100,65100,65100,65100,0
|
|
20240221,175100,179501568300,65100,65100,65100,65100,0
|
|
20240221,175000,179501568300,65100,65100,65100,65100,0
|
|
20240221,174900,179501568300,65100,65100,65100,65100,0
|
|
20240221,174800,179501568300,65100,65100,65100,65100,0
|
|
20240221,174700,179501568300,65100,65100,65100,65100,0
|
|
20240221,174600,179501568300,65100,65100,65100,65100,0
|
|
20240221,174500,179501568300,65100,65100,65100,65100,0
|
|
20240221,174400,179501568300,65100,65100,65100,65100,0
|
|
20240221,174300,179501568300,65100,65100,65100,65100,0
|
|
20240221,174200,179501568300,65100,65100,65100,65100,0
|
|
20240221,174100,179501568300,65100,65100,65100,65100,0
|
|
20240221,174000,179501568300,65100,65100,65100,65100,0
|
|
20240221,173900,179501568300,65100,65100,65100,65100,0
|
|
20240221,173800,179501568300,65100,65100,65100,65100,0
|
|
20240221,173700,179501568300,65100,65100,65100,65100,0
|
|
20240221,173600,179501568300,65100,65100,65100,65100,0
|
|
20240221,173500,179501568300,65100,65100,65100,65100,0
|
|
20240221,173400,179501568300,65100,65100,65100,65100,0
|
|
20240221,173300,179501568300,65100,65100,65100,65100,0
|
|
20240221,173200,179501568300,65100,65100,65100,65100,0
|
|
20240221,173100,179501568300,65100,65100,65100,65100,206278
|
|
20240221,173000,179501568300,65100,65100,65100,65100,0
|
|
20240221,172900,179501568300,65100,65100,65100,65100,0
|
|
20240221,172800,179501568300,65100,65100,65100,65100,0
|
|
20240221,172700,179501568300,65100,65100,65100,65100,0
|
|
20240221,172600,179501568300,65100,65100,65100,65100,0
|
|
20240221,172500,179501568300,65100,65100,65100,65100,0
|
|
20240221,172400,179501568300,65100,65100,65100,65100,0
|
|
20240221,172300,179501568300,65100,65100,65100,65100,0
|
|
20240221,172200,179501568300,65100,65100,65100,65100,0
|
|
20240221,172100,179501568300,65100,65100,65100,65100,0
|
|
20240221,172000,179501568300,65100,65100,65100,65100,0
|
|
20240221,171900,179501568300,65100,65100,65100,65100,0
|
|
20240221,171800,179501568300,65100,65100,65100,65100,0
|
|
20240221,171700,179501568300,65100,65100,65100,65100,0
|
|
20240221,171600,179501568300,65100,65100,65100,65100,0
|
|
20240221,171500,179501568300,65100,65100,65100,65100,0
|
|
20240221,171400,179501568300,65100,65100,65100,65100,0
|
|
20240221,171300,179501568300,65100,65100,65100,65100,0
|
|
20240221,171200,179501568300,65100,65100,65100,65100,0
|
|
20240221,171100,179501568300,65100,65100,65100,65100,0
|
|
20240221,171000,179501568300,65100,65100,65100,65100,0
|
|
20240221,170900,179501568300,65100,65100,65100,65100,0
|
|
20240221,170800,179501568300,65100,65100,65100,65100,0
|
|
20240221,170700,179501568300,65100,65100,65100,65100,0
|
|
20240221,170600,179501568300,65100,65100,65100,65100,0
|
|
20240221,170500,179501568300,65100,65100,65100,65100,0
|
|
20240221,170400,179501568300,65100,65100,65100,65100,0
|
|
20240221,170300,179501568300,65100,65100,65100,65100,0
|
|
20240221,170200,179501568300,65100,65100,65100,65100,0
|
|
20240221,170100,179501568300,65100,65100,65100,65100,206278
|
|
20240221,170000,179501568300,65100,65100,65100,65100,0
|
|
20240221,165900,179501568300,65100,65100,65100,65100,0
|
|
20240221,165800,179501568300,65100,65100,65100,65100,0
|
|
20240221,165700,179501568300,65100,65100,65100,65100,0
|
|
20240221,165600,179501568300,65100,65100,65100,65100,0
|
|
20240221,165500,179501568300,65100,65100,65100,65100,0
|
|
20240221,165400,179501568300,65100,65100,65100,65100,0
|
|
20240221,165300,179501568300,65100,65100,65100,65100,0
|
|
20240221,165200,179501568300,65100,65100,65100,65100,0
|
|
20240221,165100,179501568300,65100,65100,65100,65100,0
|
|
20240221,165000,179501568300,65100,65100,65100,65100,0
|
|
20240221,164900,179501568300,65100,65100,65100,65100,0
|
|
20240221,164800,179501568300,65100,65100,65100,65100,0
|
|
20240221,164700,179501568300,65100,65100,65100,65100,0
|
|
20240221,164600,179501568300,65100,65100,65100,65100,0
|
|
20240221,164500,179501568300,65100,65100,65100,65100,0
|
|
20240221,164400,179501568300,65100,65100,65100,65100,0
|
|
20240221,164300,179501568300,65100,65100,65100,65100,0
|
|
20240221,164200,179501568300,65100,65100,65100,65100,0
|
|
20240221,164100,179501568300,65100,65100,65100,65100,0
|
|
20240221,164000,179501568300,65100,65100,65100,65100,0
|
|
20240221,163900,179501568300,65100,65100,65100,65100,0
|
|
20240221,163800,179501568300,65100,65100,65100,65100,0
|
|
20240221,163700,179501568300,65100,65100,65100,65100,0
|
|
20240221,163600,179501568300,65100,65100,65100,65100,0
|
|
20240221,163500,179501568300,65100,65100,65100,65100,0
|
|
20240221,163400,179501568300,65100,65100,65100,65100,0
|
|
20240221,163300,179501568300,65100,65100,65100,65100,0
|
|
20240221,163200,179501568300,65100,65100,65100,65100,0
|
|
20240221,163100,179501568300,65100,65100,65100,65100,206278
|
|
20240221,163000,179501568300,65100,65100,65100,65100,0
|
|
20240221,162900,179501568300,65100,65100,65100,65100,0
|
|
20240221,162800,179501568300,65100,65100,65100,65100,0
|
|
20240221,162700,179501568300,65100,65100,65100,65100,0
|
|
20240221,162600,179501568300,65100,65100,65100,65100,0
|
|
20240221,162500,179501568300,65100,65100,65100,65100,0
|
|
20240221,162400,179501568300,65100,65100,65100,65100,0
|
|
20240221,162300,179501568300,65100,65100,65100,65100,0
|
|
20240221,162200,179501568300,65100,65100,65100,65100,0
|
|
20240221,162100,179501568300,65100,65100,65100,65100,0
|
|
20240221,162000,179501568300,65100,65100,65100,65100,0
|
|
20240221,161900,179501568300,65100,65100,65100,65100,0
|
|
20240221,161800,179501568300,65100,65100,65100,65100,0
|
|
20240221,161700,179501568300,65100,65100,65100,65100,0
|
|
20240221,161600,179501568300,65100,65100,65100,65100,0
|
|
20240221,161500,179501568300,65100,65100,65100,65100,0
|
|
20240221,161400,179501568300,65100,65100,65100,65100,0
|
|
20240221,161300,179501568300,65100,65100,65100,65100,0
|
|
20240221,161200,179501568300,65100,65100,65100,65100,0
|
|
20240221,161100,179501568300,65100,65100,65100,65100,0
|
|
20240221,161000,179501568300,65100,65100,65100,65100,0
|
|
20240221,160900,179501568300,65100,65100,65100,65100,0
|
|
20240221,160800,179501568300,65100,65100,65100,65100,0
|
|
20240221,160700,179501568300,65100,65100,65100,65100,0
|
|
20240221,160600,179501568300,65100,65100,65100,65100,0
|
|
20240221,160500,179501568300,65100,65100,65100,65100,0
|
|
20240221,160400,179501568300,65100,65100,65100,65100,0
|
|
20240221,160300,179501568300,65100,65100,65100,65100,0
|
|
20240221,160200,179501568300,65100,65100,65100,65100,0
|
|
20240221,160100,179501568300,65100,65100,65100,65100,206278
|
|
20240221,160000,179501568300,65100,65100,65100,65100,0
|
|
20240221,155900,179501568300,65100,65100,65100,65100,0
|
|
20240221,155800,179501568300,65100,65100,65100,65100,0
|
|
20240221,155700,179501568300,65100,65100,65100,65100,0
|
|
20240221,155600,179501568300,65100,65100,65100,65100,0
|
|
20240221,155500,179501568300,65100,65100,65100,65100,0
|
|
20240221,155400,179501568300,65100,65100,65100,65100,0
|
|
20240221,155300,179501568300,65100,65100,65100,65100,0
|
|
20240221,155200,179501568300,65100,65100,65100,65100,0
|
|
20240221,155100,179501568300,65100,65100,65100,65100,0
|
|
20240221,155000,179501568300,65100,65100,65100,65100,0
|
|
20240221,154900,179501568300,65100,65100,65100,65100,0
|
|
20240221,154800,179501568300,65100,65100,65100,65100,0
|
|
20240221,154700,179501568300,65100,65100,65100,65100,0
|
|
20240221,154600,179501568300,65100,65100,65100,65100,0
|
|
20240221,154500,179501568300,65100,65100,65100,65100,0
|
|
20240221,154400,179501568300,65100,65100,65100,65100,0
|
|
20240221,154300,179501568300,65100,65100,65100,65100,0
|
|
20240221,154200,179501568300,65100,65100,65100,65100,0
|
|
20240221,154100,179501568300,65100,65100,65100,65100,0
|
|
20240221,154000,179501568300,65100,65100,65100,65100,0
|
|
20240221,153900,179501568300,65100,65100,65100,65100,0
|
|
20240221,153800,179501568300,65100,65100,65100,65100,0
|
|
20240221,153700,179501568300,65100,65100,65100,65100,0
|
|
20240221,153600,179501568300,65100,65100,65100,65100,0
|
|
20240221,153500,179501568300,65100,65100,65100,65100,0
|
|
20240221,153400,179501568300,65100,65100,65100,65100,0
|
|
20240221,153300,179501568300,65100,65100,65100,65100,0
|
|
20240221,153200,179501568300,65100,65100,65100,65100,0
|
|
20240221,153100,179501568300,65100,65100,65100,65100,206278
|
|
20240221,153000,179501568300,65100,65100,65100,65100,206278
|
|
20240221,152900,166072870500,65000,65000,65000,65000,0
|
|
20240221,152800,166072870500,65000,65000,65000,65000,0
|
|
20240221,152700,166072870500,65000,65000,65000,65000,0
|
|
20240221,152600,166072870500,65000,65000,65000,65000,0
|
|
20240221,152500,166072870500,65000,65000,65000,65000,0
|
|
20240221,152400,166072870500,65000,65000,65000,65000,0
|
|
20240221,152300,166072870500,65000,65000,65000,65000,0
|
|
20240221,152200,166072870500,65000,65000,65000,65000,0
|
|
20240221,152100,166072870500,65000,65000,65000,65000,0
|
|
20240221,152000,166072870500,65000,65000,65000,65000,0
|
|
20240221,151900,166072870500,65000,64900,65100,64700,4975
|
|
20240221,151800,165749868500,64800,64800,64900,64600,6824
|
|
20240221,151700,165307939100,64700,64600,64800,64500,9080
|
|
20240221,151600,164721260300,64700,64600,64800,64500,13371
|
|
20240221,151500,163856976900,64600,64700,64900,64600,13198
|
|
20240221,151400,163003434000,64700,64700,64900,64600,11533
|
|
20240221,151300,162257620800,64700,64900,64900,64700,9053
|
|
20240221,151200,161671497700,64800,64700,64900,64600,14524
|
|
20240221,151100,160731070900,64800,64800,64900,64600,10178
|
|
20240221,151000,160071916200,64900,64700,64900,64700,11481
|
|
20240221,150900,159328239200,64700,64800,64900,64700,9143
|
|
20240221,150800,158735785600,64900,64900,64900,64800,8028
|
|
20240221,150700,158215427600,64800,64800,64900,64800,7070
|
|
20240221,150600,157757221300,64800,64900,65000,64800,12192
|
|
20240221,150500,156966481600,64800,64900,64900,64800,7239
|
|
20240221,150400,156497024000,64900,64900,65000,64900,5283
|
|
20240221,150300,156153925000,64900,65100,65100,64900,10718
|
|
20240221,150200,155457417100,65000,65000,65100,65000,2919
|
|
20240221,150100,155267567400,65000,64900,65100,64900,16904
|
|
20240221,150000,154169247300,64900,64900,65000,64800,10995
|
|
20240221,145900,153456235200,64900,65000,65000,64800,8323
|
|
20240221,145800,152916700200,65000,64800,65000,64800,19158
|
|
20240221,145700,151674574500,64800,64900,64900,64800,10910
|
|
20240221,145600,150967170000,64900,64900,64900,64800,7744
|
|
20240221,145500,150465200200,64900,64800,64900,64800,8215
|
|
20240221,145400,149932644000,64800,64900,65000,64800,9298
|
|
20240221,145300,149329380900,64900,64900,65000,64900,8211
|
|
20240221,145200,148796284600,65000,64900,65000,64800,11772
|
|
20240221,145100,148032097000,65000,65000,65100,64900,10589
|
|
20240221,145000,147343924400,65100,65100,65100,65000,3642
|
|
20240221,144900,147107012000,65100,65100,65100,65000,2831
|
|
20240221,144800,146922834400,65000,64900,65200,64900,12193
|
|
20240221,144700,146129222900,64900,64900,65100,64900,8402
|
|
20240221,144600,145583323600,64900,65000,65100,64900,14787
|
|
20240221,144500,144622458000,65000,65000,65100,65000,4734
|
|
20240221,144400,144314495800,65000,65000,65100,65000,6299
|
|
20240221,144300,143904699500,65100,65100,65100,65000,4872
|
|
20240221,144200,143587721100,65100,65000,65200,65000,5088
|
|
20240221,144100,143256636400,65100,65100,65200,65000,3819
|
|
20240221,144000,143007988100,65100,65200,65300,65100,3996
|
|
20240221,143900,142747517600,65200,65200,65300,65100,6968
|
|
20240221,143800,142293186900,65100,65300,65300,65100,3501
|
|
20240221,143700,142064890500,65200,65200,65300,65100,5501
|
|
20240221,143600,141706271100,65200,65100,65200,65100,4869
|
|
20240221,143500,141389014000,65200,65100,65200,65000,9435
|
|
20240221,143400,140774219200,65100,65100,65200,65100,3182
|
|
20240221,143300,140566921100,65100,65200,65200,65100,3310
|
|
20240221,143200,140351317700,65200,65100,65200,65100,2830
|
|
20240221,143100,140166929400,65100,65200,65200,65100,2632
|
|
20240221,143000,139995486500,65100,65200,65300,65100,3167
|
|
20240221,142900,139789193200,65300,65100,65300,65000,5367
|
|
20240221,142800,139439817200,65100,65100,65100,65000,2872
|
|
20240221,142700,139252983200,65000,65000,65100,64900,8160
|
|
20240221,142600,138722211300,65000,65200,65200,64900,39840
|
|
20240221,142500,136132100900,65100,65200,65200,65100,3290
|
|
20240221,142400,135917762800,65200,65100,65200,65100,3721
|
|
20240221,142300,135675325800,65100,65200,65300,65100,4712
|
|
20240221,142200,135368078000,65200,65200,65400,65100,10120
|
|
20240221,142100,134707645500,65100,65200,65300,65100,4564
|
|
20240221,142000,134410132000,65300,65200,65400,65100,8309
|
|
20240221,141900,133868029000,65100,65100,65200,65100,2313
|
|
20240221,141800,133717367000,65100,65100,65200,65100,5143
|
|
20240221,141700,133382338900,65100,65200,65200,65100,3703
|
|
20240221,141600,133141062400,65200,65300,65300,65100,3876
|
|
20240221,141500,132888560800,65300,65200,65300,65200,4726
|
|
20240221,141400,132580289900,65200,65200,65400,65200,4725
|
|
20240221,141300,132272081500,65300,65500,65500,65200,9100
|
|
20240221,141200,131677654000,65400,65500,65500,65300,4295
|
|
20240221,141100,131396844700,65500,65500,65600,65400,5276
|
|
20240221,141000,131051371400,65600,65700,65700,65500,3955
|
|
20240221,140900,130791801800,65700,65500,65700,65500,11991
|
|
20240221,140800,130005187300,65600,65600,65600,65500,6079
|
|
20240221,140700,129606682400,65500,65600,65600,65500,3183
|
|
20240221,140600,129398043300,65500,65500,65600,65400,5840
|
|
20240221,140500,129015322500,65600,65500,65600,65400,5094
|
|
20240221,140400,128681438600,65600,65600,65700,65500,3734
|
|
20240221,140300,128436551800,65700,65400,65700,65400,4446
|
|
20240221,140200,128144841500,65400,65600,65600,65400,7312
|
|
20240221,140100,127666035700,65500,65600,65700,65500,8734
|
|
20240221,140000,127093069500,65700,65600,65700,65600,4337
|
|
20240221,135900,126808399300,65600,65800,65800,65600,7133
|
|
20240221,135800,126339997600,65800,65800,65800,65700,3203
|
|
20240221,135700,126129406300,65800,65700,65800,65700,2865
|
|
20240221,135600,125941006200,65800,65700,65800,65700,2471
|
|
20240221,135500,125778525000,65700,65700,65800,65700,2200
|
|
20240221,135400,125633845200,65700,65700,65900,65700,15814
|
|
20240221,135300,124593278900,65700,65600,65800,65600,10169
|
|
20240221,135200,123924885600,65700,65700,65700,65600,10813
|
|
20240221,135100,123214661600,65700,65500,65700,65500,6952
|
|
20240221,135000,122758537000,65500,65500,65600,65500,2725
|
|
20240221,134900,122579898300,65500,65500,65600,65500,2914
|
|
20240221,134800,122388907400,65500,65400,65600,65400,8424
|
|
20240221,134700,121837367700,65400,65300,65500,65300,3721
|
|
20240221,134600,121593866600,65300,65500,65500,65300,3739
|
|
20240221,134500,121349215400,65500,65500,65500,65400,4309
|
|
20240221,134400,121067242900,65500,65400,65600,65400,5448
|
|
20240221,134300,120710504600,65500,65400,65600,65400,15505
|
|
20240221,134200,119695032700,65400,65400,65500,65400,5117
|
|
20240221,134100,119360199300,65500,65400,65500,65300,5369
|
|
20240221,134000,119009046200,65400,65500,65500,65300,5931
|
|
20240221,133900,118621114400,65400,65400,65500,65400,2443
|
|
20240221,133800,118461270200,65500,65500,65500,65400,1743
|
|
20240221,133700,118347173100,65500,65500,65600,65400,14528
|
|
20240221,133600,117396152000,65400,65400,65600,65400,12770
|
|
20240221,133500,116559718100,65500,65400,65500,65300,17246
|
|
20240221,133400,115431392200,65300,65300,65400,65300,2208
|
|
20240221,133300,115287089100,65400,65300,65400,65300,4000
|
|
20240221,133200,115025627800,65300,65300,65400,65200,6247
|
|
20240221,133100,114617806600,65300,65300,65400,65200,20840
|
|
20240221,133000,113256931500,65200,65100,65400,65100,24023
|
|
20240221,132900,111689177100,65200,65100,65200,65100,2386
|
|
20240221,132800,111533742500,65200,65200,65200,65100,1289
|
|
20240221,132700,111449754000,65100,65100,65200,65000,9437
|
|
20240221,132600,110835421500,65100,65000,65100,64900,2372
|
|
20240221,132500,110681162100,64900,65000,65100,64900,3504
|
|
20240221,132400,110453379800,65000,65100,65200,64900,14142
|
|
20240221,132300,109533467000,65200,65200,65200,65100,1229
|
|
20240221,132200,109453392400,65100,65200,65300,65000,11417
|
|
20240221,132100,108709852400,65200,65200,65300,65200,5119
|
|
20240221,132000,108375942800,65200,65100,65300,65100,2515
|
|
20240221,131900,108211904400,65200,65200,65300,65000,9697
|
|
20240221,131800,107580163400,65200,65200,65300,65200,15926
|
|
20240221,131700,106540841700,65200,65300,65300,65200,2313
|
|
20240221,131600,106389910800,65300,65300,65300,65200,2050
|
|
20240221,131500,106256119600,65200,65100,65300,65100,6109
|
|
20240221,131400,105857673300,65100,65100,65200,65100,2750
|
|
20240221,131300,105678435800,65100,65100,65200,65100,1452
|
|
20240221,131200,105583829800,65100,65200,65300,65100,3799
|
|
20240221,131100,105336214400,65300,65200,65300,65200,4468
|
|
20240221,131000,105044715600,65200,65200,65300,65200,1566
|
|
20240221,130900,104942538500,65300,65200,65300,65200,2122
|
|
20240221,130800,104804104100,65300,65100,65300,65000,20984
|
|
20240221,130700,103436760400,65000,65000,65100,65000,1683
|
|
20240221,130600,103327282300,65100,65000,65100,65000,2275
|
|
20240221,130500,103179324300,65000,65100,65100,65000,2214
|
|
20240221,130400,103035308900,65000,65100,65100,65000,2472
|
|
20240221,130300,102874510700,65000,65100,65100,65000,2550
|
|
20240221,130200,102708652000,65000,65100,65200,65000,11464
|
|
20240221,130100,101962408500,65200,65100,65200,65100,2155
|
|
20240221,130000,101822044400,65200,65200,65300,65100,4363
|
|
20240221,125900,101537662400,65200,65200,65300,65200,3473
|
|
20240221,125800,101311125800,65300,65100,65400,65100,22102
|
|
20240221,125700,99869057200,65100,65100,65200,65100,2615
|
|
20240221,125600,99698712100,65100,65100,65200,65100,1705
|
|
20240221,125500,99587641300,65100,65100,65200,65100,1464
|
|
20240221,125400,99492273300,65100,65100,65200,65100,2599
|
|
20240221,125300,99322970700,65200,65100,65200,65100,3701
|
|
20240221,125200,99081918700,65200,65100,65200,65000,2570
|
|
20240221,125100,98914598100,65100,65000,65200,65000,5252
|
|
20240221,125000,98572715700,65100,65100,65200,65000,2133
|
|
20240221,124900,98433790800,65100,65100,65200,65000,3189
|
|
20240221,124800,98226074400,65000,65100,65200,65000,3555
|
|
20240221,124700,97994612000,65000,64900,65200,64900,18120
|
|
20240221,124600,96815661300,64900,64900,65000,64900,2059
|
|
20240221,124500,96681936700,64900,64900,65000,64900,4683
|
|
20240221,124400,96377741000,64900,64900,65000,64900,3151
|
|
20240221,124300,96173129100,65000,64900,65000,64900,2728
|
|
20240221,124200,95995974600,64900,65100,65100,64900,7612
|
|
20240221,124100,95501168200,65100,65100,65100,65000,1826
|
|
20240221,124000,95382396200,65100,65000,65100,65000,1358
|
|
20240221,123900,95294058800,65100,65100,65100,65000,2577
|
|
20240221,123800,95126457300,65000,65000,65100,65000,2157
|
|
20240221,123700,94986117500,65000,65000,65100,65000,1842
|
|
20240221,123600,94866282000,65000,65000,65100,65000,1916
|
|
20240221,123500,94741675300,65100,64800,65100,64800,7468
|
|
20240221,123400,94256709600,64800,64800,64900,64800,1546
|
|
20240221,123300,94156446200,64800,64900,65000,64800,8889
|
|
20240221,123200,93579684000,65000,64900,65000,64900,2177
|
|
20240221,123100,93438296500,65000,64900,65000,64900,1672
|
|
20240221,123000,93329689100,64900,64900,65000,64900,2058
|
|
20240221,122900,93196042700,64900,64900,65000,64800,3231
|
|
20240221,122800,92986320100,65000,64800,65000,64800,1696
|
|
20240221,122700,92876224200,64900,64800,64900,64800,3090
|
|
20240221,122600,92675822700,64800,64800,64900,64800,1879
|
|
20240221,122500,92553970000,64900,64700,64900,64700,5552
|
|
20240221,122400,92194179300,64800,64700,64800,64700,3940
|
|
20240221,122300,91939113500,64700,64700,64800,64600,3975
|
|
20240221,122200,91681875600,64800,64800,64800,64600,5972
|
|
20240221,122100,91295361000,64700,64800,64800,64700,5745
|
|
20240221,122000,90923436300,64800,64900,65000,64700,6952
|
|
20240221,121900,90472444900,64900,64900,65000,64900,1425
|
|
20240221,121800,90379892200,64900,65000,65100,64900,2370
|
|
20240221,121700,90225932200,65000,65000,65100,64900,3123
|
|
20240221,121600,90022876500,65000,64900,65100,64900,11512
|
|
20240221,121500,89274390600,65000,64900,65000,64900,2127
|
|
20240221,121400,89136260400,64900,64900,65000,64900,2080
|
|
20240221,121300,89001197100,64900,64900,65000,64800,4161
|
|
20240221,121200,88731084100,64900,64800,64900,64800,9746
|
|
20240221,121100,88099364700,64900,65000,65000,64800,3295
|
|
20240221,121000,87885445500,65000,64900,65000,64900,1469
|
|
20240221,120900,87790011800,64900,64800,65000,64800,4524
|
|
20240221,120800,87496291000,64800,64900,64900,64800,1997
|
|
20240221,120700,87366750400,64900,64800,64900,64800,7911
|
|
20240221,120600,86853359300,64900,64900,65000,64800,6844
|
|
20240221,120500,86409110300,64900,64900,65000,64900,2238
|
|
20240221,120400,86263732200,65000,64900,65000,64900,1175
|
|
20240221,120300,86187414300,65000,64900,65000,64900,2802
|
|
20240221,120200,86005428900,64900,65000,65000,64900,1659
|
|
20240221,120100,85897682800,64900,64900,65000,64900,1928
|
|
20240221,120000,85772469500,64900,64900,65000,64900,2676
|
|
20240221,115900,85598631400,64900,65000,65000,64900,1431
|
|
20240221,115800,85505705500,65000,65000,65100,64900,3798
|
|
20240221,115700,85258812100,65000,65000,65100,65000,3082
|
|
20240221,115600,85058403700,65100,64900,65100,64900,9093
|
|
20240221,115500,84467015700,64900,65000,65000,64800,2767
|
|
20240221,115400,84287276000,65000,64900,65000,64800,4356
|
|
20240221,115300,84004500400,64900,64900,65000,64900,2372
|
|
20240221,115200,83850444400,64900,64900,65000,64900,1538
|
|
20240221,115100,83750559700,64900,65000,65100,64900,5906
|
|
20240221,115000,83366739800,65100,64900,65200,64900,10547
|
|
20240221,114900,82680561000,64900,65000,65000,64900,1712
|
|
20240221,114800,82569337200,65000,65000,65100,64900,15686
|
|
20240221,114700,81549712100,65100,65000,65100,65000,2635
|
|
20240221,114600,81378283900,65100,65100,65100,65000,1973
|
|
20240221,114500,81249926700,65000,64900,65100,64800,17035
|
|
20240221,114400,80142110400,64900,65000,65000,64800,9622
|
|
20240221,114300,79517556100,64900,65000,65000,64900,1871
|
|
20240221,114200,79396022100,64900,65000,65100,64900,2655
|
|
20240221,114100,79223437400,65000,65000,65100,64900,2544
|
|
20240221,114000,79058021600,65000,65100,65100,65000,2459
|
|
20240221,113900,78898075600,65100,65000,65100,64900,9178
|
|
20240221,113800,78301508500,65100,65100,65200,65000,3783
|
|
20240221,113700,78055232600,65100,65200,65200,65100,1410
|
|
20240221,113600,77963372700,65100,65100,65200,65100,2419
|
|
20240221,113500,77805772200,65200,65100,65200,65100,2227
|
|
20240221,113400,77660651000,65100,64900,65200,64900,15347
|
|
20240221,113300,76662661600,64900,65100,65200,64900,9656
|
|
20240221,113200,76034552800,65200,65000,65200,64900,29109
|
|
20240221,113100,74141052800,64900,64900,65000,64900,1837
|
|
20240221,113000,74021723600,65000,64900,65000,64900,4143
|
|
20240221,112900,73752503100,64900,64800,65000,64800,8587
|
|
20240221,112800,73195127700,64800,64900,64900,64800,2963
|
|
20240221,112700,73002958400,64800,64900,64900,64800,1994
|
|
20240221,112600,72873668500,64900,64900,64900,64800,2213
|
|
20240221,112500,72730117400,64900,64900,64900,64800,1671
|
|
20240221,112400,72621724300,64900,64700,65000,64700,10971
|
|
20240221,112300,71910183000,64700,64600,64800,64600,8886
|
|
20240221,112200,71334609900,64700,64700,64800,64600,6567
|
|
20240221,112100,70909750500,64700,64800,64800,64600,6617
|
|
20240221,112000,70481522900,64700,64700,64800,64700,2706
|
|
20240221,111900,70306306000,64700,64700,64800,64700,1882
|
|
20240221,111800,70184467400,64700,64800,64900,64700,7800
|
|
20240221,111700,69679110800,64800,64800,64900,64800,1819
|
|
20240221,111600,69561134800,64800,64800,64900,64800,3754
|
|
20240221,111500,69317721700,64900,64900,64900,64800,3340
|
|
20240221,111400,69101154100,64900,65000,65000,64800,8706
|
|
20240221,111300,68536115400,65000,65000,65000,64900,2888
|
|
20240221,111200,68348468400,64900,65000,65000,64900,2671
|
|
20240221,111100,68174997600,65000,65000,65000,64900,3308
|
|
20240221,111000,67960075700,64900,65000,65000,64900,2314
|
|
20240221,110900,67809759600,65000,65000,65000,64900,2842
|
|
20240221,110800,67625117300,65000,64900,65000,64900,11217
|
|
20240221,110700,66896514900,64900,64900,64900,64800,2347
|
|
20240221,110600,66744267100,64900,64900,64900,64800,2529
|
|
20240221,110500,66580279500,64800,64700,65000,64700,8500
|
|
20240221,110400,66029094400,64700,64900,64900,64700,2703
|
|
20240221,110300,65853909500,64900,65000,65000,64800,6595
|
|
20240221,110200,65425960400,64900,64800,65000,64800,8309
|
|
20240221,110100,64886562100,64900,64900,64900,64800,2505
|
|
20240221,110000,64724069200,64900,64700,64900,64700,10673
|
|
20240221,105900,64032755500,64700,64900,64900,64700,11184
|
|
20240221,105800,63307944300,64900,64900,64900,64800,1983
|
|
20240221,105700,63179292900,64900,64800,64900,64700,12604
|
|
20240221,105600,62362546500,64800,64700,64800,64700,3391
|
|
20240221,105500,62142933600,64800,64600,64800,64600,5543
|
|
20240221,105400,61784299600,64700,64800,64800,64600,3329
|
|
20240221,105300,61568904900,64800,64700,64800,64600,8240
|
|
20240221,105200,61035862900,64700,64600,64700,64600,3887
|
|
20240221,105100,60784577500,64700,64600,64700,64500,11842
|
|
20240221,105000,60019465400,64600,64500,64600,64500,3410
|
|
20240221,104900,59799272900,64600,64600,64700,64500,5861
|
|
20240221,104800,59420646000,64600,64700,64800,64600,7225
|
|
20240221,104700,58953184700,64700,64600,64800,64600,7127
|
|
20240221,104600,58492057200,64700,64600,64800,64600,10033
|
|
20240221,104500,57842985400,64700,64700,64700,64600,4313
|
|
20240221,104400,57564148400,64600,64600,64700,64600,2949
|
|
20240221,104300,57373467900,64700,64700,64700,64600,2232
|
|
20240221,104200,57229180400,64700,64600,64700,64600,2706
|
|
20240221,104100,57054240300,64600,64500,64700,64500,7123
|
|
20240221,104000,56594296600,64500,64500,64600,64400,3918
|
|
20240221,103900,56341494400,64600,64500,64600,64500,3294
|
|
20240221,103800,56128875600,64500,64500,64600,64500,3101
|
|
20240221,103700,55928652900,64500,64600,64600,64500,1867
|
|
20240221,103600,55808122100,64600,64800,64900,64500,12520
|
|
20240221,103500,54998091200,64800,64800,64900,64800,2352
|
|
20240221,103400,54845559000,64800,64900,64900,64800,2314
|
|
20240221,103300,54695435100,64900,64800,64900,64800,2782
|
|
20240221,103200,54515041000,64800,64800,64900,64800,2526
|
|
20240221,103100,54351225400,64900,64800,64900,64800,2927
|
|
20240221,103000,54161301400,64900,64900,65000,64800,5397
|
|
20240221,102900,53811106200,65000,65000,65100,64900,4975
|
|
20240221,102800,53487667700,65100,64900,65100,64900,5146
|
|
20240221,102700,53153141500,65000,64900,65000,64800,11339
|
|
20240221,102600,52416752600,64800,64800,64900,64800,7409
|
|
20240221,102500,51935972400,64800,64700,64900,64700,7494
|
|
20240221,102400,51450178600,64800,64700,64800,64700,3573
|
|
20240221,102300,51218809100,64700,64500,64800,64500,12397
|
|
20240221,102200,50416828200,64500,64500,64600,64500,2415
|
|
20240221,102100,50260918900,64600,64600,64600,64500,1974
|
|
20240221,102000,50133478700,64500,64600,64700,64500,3725
|
|
20240221,101900,49892920500,64600,64600,64700,64500,2876
|
|
20240221,101800,49707008600,64600,64700,64800,64500,4204
|
|
20240221,101700,49435145400,64700,64500,64800,64500,7717
|
|
20240221,101600,48936503000,64500,64600,64600,64500,3409
|
|
20240221,101500,48716428700,64500,64600,64700,64500,12894
|
|
20240221,101400,47883669800,64600,64600,64700,64600,2079
|
|
20240221,101300,47749246700,64700,64700,64700,64600,1844
|
|
20240221,101200,47630028800,64600,64800,64800,64600,4931
|
|
20240221,101100,47310958800,64700,64700,64800,64700,2598
|
|
20240221,101000,47142765900,64700,64800,64900,64600,5488
|
|
20240221,100900,46787375400,64900,64500,64900,64500,11489
|
|
20240221,100800,46044522100,64600,64500,64600,64500,2346
|
|
20240221,100700,45893115700,64500,64500,64600,64300,12820
|
|
20240221,100600,45066316900,64600,64600,64700,64500,8088
|
|
20240221,100500,44543563300,64600,64300,64700,64300,14410
|
|
20240221,100400,43613424800,64300,64300,64400,64200,9627
|
|
20240221,100300,42993966100,64300,64300,64400,64300,2270
|
|
20240221,100200,42847969300,64300,64400,64500,64300,3999
|
|
20240221,100100,42590658100,64400,64300,64500,64200,4671
|
|
20240221,100000,42290010800,64300,64200,64400,64100,10161
|
|
20240221,095900,41637051200,64100,64300,64300,64100,12014
|
|
20240221,095800,40866012600,64200,64300,64400,64200,7309
|
|
20240221,095700,40396216000,64200,64300,64400,64200,10042
|
|
20240221,095600,39751134400,64400,64300,64400,64200,13223
|
|
20240221,095500,38900540100,64400,64500,64600,64300,11073
|
|
20240221,095400,38186951100,64400,64400,64500,64100,12101
|
|
20240221,095300,37408415100,64300,64200,64500,64100,17383
|
|
20240221,095200,36290037000,64100,64400,64400,64100,22053
|
|
20240221,095100,34874185600,64300,64500,64600,64300,14395
|
|
20240221,095000,33946549100,64400,64600,64600,64400,13659
|
|
20240221,094900,33064970600,64500,64600,64700,64500,6032
|
|
20240221,094800,32675618200,64600,64600,64900,64600,12109
|
|
20240221,094700,31892048600,64600,64800,64800,64500,11580
|
|
20240221,094600,31143654300,64800,65000,65100,64700,23412
|
|
20240221,094500,29626704700,64900,65300,65300,64900,22296
|
|
20240221,094400,28176070700,65300,65500,65500,65200,12779
|
|
20240221,094300,27341358300,65400,65300,65500,65300,5160
|
|
20240221,094200,27003905300,65400,65400,65500,65300,6630
|
|
20240221,094100,26570402200,65400,65400,65600,65400,3961
|
|
20240221,094000,26311152100,65500,65500,65600,65400,5101
|
|
20240221,093900,25977005100,65600,65700,65800,65500,8968
|
|
20240221,093800,25388542200,65700,65800,65900,65700,4445
|
|
20240221,093700,25096097700,65800,65900,66000,65700,7484
|
|
20240221,093600,24603444100,66000,66100,66100,65900,6081
|
|
20240221,093500,24202012600,66000,66300,66300,66000,4669
|
|
20240221,093400,23893225600,66300,66200,66300,66100,3968
|
|
20240221,093300,23630581800,66100,66300,66400,66000,15847
|
|
20240221,093200,22582021900,66200,66400,66400,66200,2137
|
|
20240221,093100,22440451500,66400,66500,66500,66300,5553
|
|
20240221,093000,22071978300,66500,66600,66700,66400,6201
|
|
20240221,092900,21659628400,66700,66700,66900,66500,9476
|
|
20240221,092800,21028060700,66800,66700,66800,66600,4365
|
|
20240221,092700,20737013400,66600,66700,66900,66600,6345
|
|
20240221,092600,20313780100,66800,67000,67000,66700,5524
|
|
20240221,092500,19944703200,67000,66800,67000,66700,7342
|
|
20240221,092400,19453326500,66700,66900,67000,66700,4682
|
|
20240221,092300,19140450200,67000,67000,67100,66900,5517
|
|
20240221,092200,18770531000,67100,67200,67200,67000,4738
|
|
20240221,092100,18452717700,67100,67000,67200,67000,4029
|
|
20240221,092000,18182416200,67000,66600,67100,66600,12000
|
|
20240221,091900,17380448000,66600,66600,66700,66600,2602
|
|
20240221,091800,17207037800,66700,66600,66800,66600,6810
|
|
20240221,091700,16752430100,66600,66800,66900,66400,21548
|
|
20240221,091600,15316903200,66800,66800,66900,66800,4551
|
|
20240221,091500,15012740700,66800,66700,66900,66700,2931
|
|
20240221,091400,14816893500,66700,66800,67000,66700,5655
|
|
20240221,091300,14438611000,66800,66600,67000,66500,10575
|
|
20240221,091200,13733084700,66600,66400,66700,66400,5408
|
|
20240221,091100,13373320500,66400,66300,66500,66300,4272
|
|
20240221,091000,13089662200,66400,66300,66400,66200,5778
|
|
20240221,090900,12706470400,66300,66300,66400,66200,6670
|
|
20240221,090800,12264055700,66300,66400,66500,66100,16073
|
|
20240221,090700,11199160400,66500,66400,66600,66300,7527
|
|
20240221,090600,10698654300,66400,66600,66600,66300,15117
|
|
20240221,090500,9693924600,66600,66600,66700,66300,27231
|
|
20240221,090400,7882319500,66700,66400,66800,66400,14210
|
|
20240221,090300,6935718500,66400,66400,66500,66300,3708
|
|
20240221,090200,6689539300,66400,66600,66600,66200,8251
|
|
20240221,090100,6141573400,66600,66300,66700,66200,18223
|
|
20240221,090000,4930303400,66300,65900,66500,65800,74688
|