670 lines
37 KiB
CSV
670 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,200700,117227604200,65800,65800,65800,65800,101336
|
|
20240223,200600,117227604200,65800,65800,65800,65800,0
|
|
20240223,200500,117227604200,65800,65800,65800,65800,0
|
|
20240223,200400,117227604200,65800,65800,65800,65800,0
|
|
20240223,200300,117227604200,65800,65800,65800,65800,0
|
|
20240223,200200,117227604200,65800,65800,65800,65800,0
|
|
20240223,200100,117227604200,65800,65800,65800,65800,0
|
|
20240223,200000,117227604200,65800,65800,65800,65800,0
|
|
20240223,195900,117227604200,65800,65800,65800,65800,0
|
|
20240223,195800,117227604200,65800,65800,65800,65800,0
|
|
20240223,195700,117227604200,65800,65800,65800,65800,0
|
|
20240223,195600,117227604200,65800,65800,65800,65800,0
|
|
20240223,195500,117227604200,65800,65800,65800,65800,0
|
|
20240223,195400,117227604200,65800,65800,65800,65800,0
|
|
20240223,195300,117227604200,65800,65800,65800,65800,0
|
|
20240223,195200,117227604200,65800,65800,65800,65800,0
|
|
20240223,195100,117227604200,65800,65800,65800,65800,0
|
|
20240223,195000,117227604200,65800,65800,65800,65800,0
|
|
20240223,194900,117227604200,65800,65800,65800,65800,0
|
|
20240223,194800,117227604200,65800,65800,65800,65800,0
|
|
20240223,194700,117227604200,65800,65800,65800,65800,0
|
|
20240223,194600,117227604200,65800,65800,65800,65800,0
|
|
20240223,194500,117227604200,65800,65800,65800,65800,0
|
|
20240223,194400,117227604200,65800,65800,65800,65800,0
|
|
20240223,194300,117227604200,65800,65800,65800,65800,0
|
|
20240223,194200,117227604200,65800,65800,65800,65800,0
|
|
20240223,194100,117227604200,65800,65800,65800,65800,0
|
|
20240223,194000,117227604200,65800,65800,65800,65800,0
|
|
20240223,193900,117227604200,65800,65800,65800,65800,0
|
|
20240223,193800,117227604200,65800,65800,65800,65800,0
|
|
20240223,193700,117227604200,65800,65800,65800,65800,101336
|
|
20240223,193600,117227604200,65800,65800,65800,65800,0
|
|
20240223,193500,117227604200,65800,65800,65800,65800,0
|
|
20240223,193400,117227604200,65800,65800,65800,65800,0
|
|
20240223,193300,117227604200,65800,65800,65800,65800,0
|
|
20240223,193200,117227604200,65800,65800,65800,65800,0
|
|
20240223,193100,117227604200,65800,65800,65800,65800,0
|
|
20240223,193000,117227604200,65800,65800,65800,65800,0
|
|
20240223,192900,117227604200,65800,65800,65800,65800,0
|
|
20240223,192800,117227604200,65800,65800,65800,65800,0
|
|
20240223,192700,117227604200,65800,65800,65800,65800,0
|
|
20240223,192600,117227604200,65800,65800,65800,65800,0
|
|
20240223,192500,117227604200,65800,65800,65800,65800,0
|
|
20240223,192400,117227604200,65800,65800,65800,65800,0
|
|
20240223,192300,117227604200,65800,65800,65800,65800,0
|
|
20240223,192200,117227604200,65800,65800,65800,65800,0
|
|
20240223,192100,117227604200,65800,65800,65800,65800,0
|
|
20240223,192000,117227604200,65800,65800,65800,65800,0
|
|
20240223,191900,117227604200,65800,65800,65800,65800,0
|
|
20240223,191800,117227604200,65800,65800,65800,65800,0
|
|
20240223,191700,117227604200,65800,65800,65800,65800,0
|
|
20240223,191600,117227604200,65800,65800,65800,65800,0
|
|
20240223,191500,117227604200,65800,65800,65800,65800,0
|
|
20240223,191400,117227604200,65800,65800,65800,65800,0
|
|
20240223,191300,117227604200,65800,65800,65800,65800,0
|
|
20240223,191200,117227604200,65800,65800,65800,65800,0
|
|
20240223,191100,117227604200,65800,65800,65800,65800,0
|
|
20240223,191000,117227604200,65800,65800,65800,65800,0
|
|
20240223,190900,117227604200,65800,65800,65800,65800,0
|
|
20240223,190800,117227604200,65800,65800,65800,65800,0
|
|
20240223,190700,117227604200,65800,65800,65800,65800,101336
|
|
20240223,190600,117227604200,65800,65800,65800,65800,0
|
|
20240223,190500,117227604200,65800,65800,65800,65800,0
|
|
20240223,190400,117227604200,65800,65800,65800,65800,0
|
|
20240223,190300,117227604200,65800,65800,65800,65800,0
|
|
20240223,190200,117227604200,65800,65800,65800,65800,0
|
|
20240223,190100,117227604200,65800,65800,65800,65800,0
|
|
20240223,190000,117227604200,65800,65800,65800,65800,0
|
|
20240223,185900,117227604200,65800,65800,65800,65800,0
|
|
20240223,185800,117227604200,65800,65800,65800,65800,0
|
|
20240223,185700,117227604200,65800,65800,65800,65800,0
|
|
20240223,185600,117227604200,65800,65800,65800,65800,0
|
|
20240223,185500,117227604200,65800,65800,65800,65800,0
|
|
20240223,185400,117227604200,65800,65800,65800,65800,0
|
|
20240223,185300,117227604200,65800,65800,65800,65800,0
|
|
20240223,185200,117227604200,65800,65800,65800,65800,0
|
|
20240223,185100,117227604200,65800,65800,65800,65800,0
|
|
20240223,185000,117227604200,65800,65800,65800,65800,0
|
|
20240223,184900,117227604200,65800,65800,65800,65800,0
|
|
20240223,184800,117227604200,65800,65800,65800,65800,0
|
|
20240223,184700,117227604200,65800,65800,65800,65800,0
|
|
20240223,184600,117227604200,65800,65800,65800,65800,0
|
|
20240223,184500,117227604200,65800,65800,65800,65800,0
|
|
20240223,184400,117227604200,65800,65800,65800,65800,0
|
|
20240223,184300,117227604200,65800,65800,65800,65800,0
|
|
20240223,184200,117227604200,65800,65800,65800,65800,0
|
|
20240223,184100,117227604200,65800,65800,65800,65800,0
|
|
20240223,184000,117227604200,65800,65800,65800,65800,0
|
|
20240223,183900,117227604200,65800,65800,65800,65800,0
|
|
20240223,183800,117227604200,65800,65800,65800,65800,0
|
|
20240223,183700,117227604200,65800,65800,65800,65800,101336
|
|
20240223,183600,117227604200,65800,65800,65800,65800,0
|
|
20240223,183500,117227604200,65800,65800,65800,65800,0
|
|
20240223,183400,117227604200,65800,65800,65800,65800,0
|
|
20240223,183300,117227604200,65800,65800,65800,65800,0
|
|
20240223,183200,117227604200,65800,65800,65800,65800,0
|
|
20240223,183100,117227604200,65800,65800,65800,65800,0
|
|
20240223,183000,117227604200,65800,65800,65800,65800,0
|
|
20240223,182900,117227604200,65800,65800,65800,65800,0
|
|
20240223,182800,117227604200,65800,65800,65800,65800,0
|
|
20240223,182700,117227604200,65800,65800,65800,65800,0
|
|
20240223,182600,117227604200,65800,65800,65800,65800,0
|
|
20240223,182500,117227604200,65800,65800,65800,65800,0
|
|
20240223,182400,117227604200,65800,65800,65800,65800,0
|
|
20240223,182300,117227604200,65800,65800,65800,65800,0
|
|
20240223,182200,117227604200,65800,65800,65800,65800,0
|
|
20240223,182100,117227604200,65800,65800,65800,65800,0
|
|
20240223,182000,117227604200,65800,65800,65800,65800,0
|
|
20240223,181900,117227604200,65800,65800,65800,65800,0
|
|
20240223,181800,117227604200,65800,65800,65800,65800,0
|
|
20240223,181700,117227604200,65800,65800,65800,65800,0
|
|
20240223,181600,117227604200,65800,65800,65800,65800,0
|
|
20240223,181500,117227604200,65800,65800,65800,65800,0
|
|
20240223,181400,117227604200,65800,65800,65800,65800,0
|
|
20240223,181300,117227604200,65800,65800,65800,65800,0
|
|
20240223,181200,117227604200,65800,65800,65800,65800,0
|
|
20240223,181100,117227604200,65800,65800,65800,65800,0
|
|
20240223,181000,117227604200,65800,65800,65800,65800,0
|
|
20240223,180900,117227604200,65800,65800,65800,65800,0
|
|
20240223,180800,117227604200,65800,65800,65800,65800,0
|
|
20240223,180700,117227604200,65800,65800,65800,65800,101336
|
|
20240223,180600,117227604200,65800,65800,65800,65800,0
|
|
20240223,180500,117227604200,65800,65800,65800,65800,0
|
|
20240223,180400,117227604200,65800,65800,65800,65800,0
|
|
20240223,180300,117227604200,65800,65800,65800,65800,0
|
|
20240223,180200,117227604200,65800,65800,65800,65800,0
|
|
20240223,180100,117227604200,65800,65800,65800,65800,0
|
|
20240223,180000,117227604200,65800,65800,65800,65800,0
|
|
20240223,175900,117227604200,65800,65800,65800,65800,0
|
|
20240223,175800,117227604200,65800,65800,65800,65800,0
|
|
20240223,175700,117227604200,65800,65800,65800,65800,0
|
|
20240223,175600,117227604200,65800,65800,65800,65800,0
|
|
20240223,175500,117227604200,65800,65800,65800,65800,0
|
|
20240223,175400,117227604200,65800,65800,65800,65800,0
|
|
20240223,175300,117227604200,65800,65800,65800,65800,0
|
|
20240223,175200,117227604200,65800,65800,65800,65800,0
|
|
20240223,175100,117227604200,65800,65800,65800,65800,0
|
|
20240223,175000,117227604200,65800,65800,65800,65800,0
|
|
20240223,174900,117227604200,65800,65800,65800,65800,0
|
|
20240223,174800,117227604200,65800,65800,65800,65800,0
|
|
20240223,174700,117227604200,65800,65800,65800,65800,0
|
|
20240223,174600,117227604200,65800,65800,65800,65800,0
|
|
20240223,174500,117227604200,65800,65800,65800,65800,0
|
|
20240223,174400,117227604200,65800,65800,65800,65800,0
|
|
20240223,174300,117227604200,65800,65800,65800,65800,0
|
|
20240223,174200,117227604200,65800,65800,65800,65800,0
|
|
20240223,174100,117227604200,65800,65800,65800,65800,0
|
|
20240223,174000,117227604200,65800,65800,65800,65800,0
|
|
20240223,173900,117227604200,65800,65800,65800,65800,0
|
|
20240223,173800,117227604200,65800,65800,65800,65800,0
|
|
20240223,173700,117227604200,65800,65800,65800,65800,101336
|
|
20240223,173600,117227604200,65800,65800,65800,65800,0
|
|
20240223,173500,117227604200,65800,65800,65800,65800,0
|
|
20240223,173400,117227604200,65800,65800,65800,65800,0
|
|
20240223,173300,117227604200,65800,65800,65800,65800,0
|
|
20240223,173200,117227604200,65800,65800,65800,65800,0
|
|
20240223,173100,117227604200,65800,65800,65800,65800,0
|
|
20240223,173000,117227604200,65800,65800,65800,65800,0
|
|
20240223,172900,117227604200,65800,65800,65800,65800,0
|
|
20240223,172800,117227604200,65800,65800,65800,65800,0
|
|
20240223,172700,117227604200,65800,65800,65800,65800,0
|
|
20240223,172600,117227604200,65800,65800,65800,65800,0
|
|
20240223,172500,117227604200,65800,65800,65800,65800,0
|
|
20240223,172400,117227604200,65800,65800,65800,65800,0
|
|
20240223,172300,117227604200,65800,65800,65800,65800,0
|
|
20240223,172200,117227604200,65800,65800,65800,65800,0
|
|
20240223,172100,117227604200,65800,65800,65800,65800,0
|
|
20240223,172000,117227604200,65800,65800,65800,65800,0
|
|
20240223,171900,117227604200,65800,65800,65800,65800,0
|
|
20240223,171800,117227604200,65800,65800,65800,65800,0
|
|
20240223,171700,117227604200,65800,65800,65800,65800,0
|
|
20240223,171600,117227604200,65800,65800,65800,65800,0
|
|
20240223,171500,117227604200,65800,65800,65800,65800,0
|
|
20240223,171400,117227604200,65800,65800,65800,65800,0
|
|
20240223,171300,117227604200,65800,65800,65800,65800,0
|
|
20240223,171200,117227604200,65800,65800,65800,65800,0
|
|
20240223,171100,117227604200,65800,65800,65800,65800,0
|
|
20240223,171000,117227604200,65800,65800,65800,65800,0
|
|
20240223,170900,117227604200,65800,65800,65800,65800,0
|
|
20240223,170800,117227604200,65800,65800,65800,65800,0
|
|
20240223,170700,117227604200,65800,65800,65800,65800,101336
|
|
20240223,170600,117227604200,65800,65800,65800,65800,0
|
|
20240223,170500,117227604200,65800,65800,65800,65800,0
|
|
20240223,170400,117227604200,65800,65800,65800,65800,0
|
|
20240223,170300,117227604200,65800,65800,65800,65800,0
|
|
20240223,170200,117227604200,65800,65800,65800,65800,0
|
|
20240223,170100,117227604200,65800,65800,65800,65800,0
|
|
20240223,170000,117227604200,65800,65800,65800,65800,0
|
|
20240223,165900,117227604200,65800,65800,65800,65800,0
|
|
20240223,165800,117227604200,65800,65800,65800,65800,0
|
|
20240223,165700,117227604200,65800,65800,65800,65800,0
|
|
20240223,165600,117227604200,65800,65800,65800,65800,0
|
|
20240223,165500,117227604200,65800,65800,65800,65800,0
|
|
20240223,165400,117227604200,65800,65800,65800,65800,0
|
|
20240223,165300,117227604200,65800,65800,65800,65800,0
|
|
20240223,165200,117227604200,65800,65800,65800,65800,0
|
|
20240223,165100,117227604200,65800,65800,65800,65800,0
|
|
20240223,165000,117227604200,65800,65800,65800,65800,0
|
|
20240223,164900,117227604200,65800,65800,65800,65800,0
|
|
20240223,164800,117227604200,65800,65800,65800,65800,0
|
|
20240223,164700,117227604200,65800,65800,65800,65800,0
|
|
20240223,164600,117227604200,65800,65800,65800,65800,0
|
|
20240223,164500,117227604200,65800,65800,65800,65800,0
|
|
20240223,164400,117227604200,65800,65800,65800,65800,0
|
|
20240223,164300,117227604200,65800,65800,65800,65800,0
|
|
20240223,164200,117227604200,65800,65800,65800,65800,0
|
|
20240223,164100,117227604200,65800,65800,65800,65800,0
|
|
20240223,164000,117227604200,65800,65800,65800,65800,0
|
|
20240223,163900,117227604200,65800,65800,65800,65800,0
|
|
20240223,163800,117227604200,65800,65800,65800,65800,0
|
|
20240223,163700,117227604200,65800,65800,65800,65800,101336
|
|
20240223,163600,117227604200,65800,65800,65800,65800,0
|
|
20240223,163500,117227604200,65800,65800,65800,65800,0
|
|
20240223,163400,117227604200,65800,65800,65800,65800,0
|
|
20240223,163300,117227604200,65800,65800,65800,65800,0
|
|
20240223,163200,117227604200,65800,65800,65800,65800,0
|
|
20240223,163100,117227604200,65800,65800,65800,65800,0
|
|
20240223,163000,117227604200,65800,65800,65800,65800,0
|
|
20240223,162900,117227604200,65800,65800,65800,65800,0
|
|
20240223,162800,117227604200,65800,65800,65800,65800,0
|
|
20240223,162700,117227604200,65800,65800,65800,65800,0
|
|
20240223,162600,117227604200,65800,65800,65800,65800,0
|
|
20240223,162500,117227604200,65800,65800,65800,65800,0
|
|
20240223,162400,117227604200,65800,65800,65800,65800,0
|
|
20240223,162300,117227604200,65800,65800,65800,65800,0
|
|
20240223,162200,117227604200,65800,65800,65800,65800,0
|
|
20240223,162100,117227604200,65800,65800,65800,65800,0
|
|
20240223,162000,117227604200,65800,65800,65800,65800,0
|
|
20240223,161900,117227604200,65800,65800,65800,65800,0
|
|
20240223,161800,117227604200,65800,65800,65800,65800,0
|
|
20240223,161700,117227604200,65800,65800,65800,65800,0
|
|
20240223,161600,117227604200,65800,65800,65800,65800,0
|
|
20240223,161500,117227604200,65800,65800,65800,65800,0
|
|
20240223,161400,117227604200,65800,65800,65800,65800,0
|
|
20240223,161300,117227604200,65800,65800,65800,65800,0
|
|
20240223,161200,117227604200,65800,65800,65800,65800,0
|
|
20240223,161100,117227604200,65800,65800,65800,65800,0
|
|
20240223,161000,117227604200,65800,65800,65800,65800,0
|
|
20240223,160900,117227604200,65800,65800,65800,65800,0
|
|
20240223,160800,117227604200,65800,65800,65800,65800,0
|
|
20240223,160700,117227604200,65800,65800,65800,65800,101336
|
|
20240223,160600,117227604200,65800,65800,65800,65800,0
|
|
20240223,160500,117227604200,65800,65800,65800,65800,0
|
|
20240223,160400,117227604200,65800,65800,65800,65800,0
|
|
20240223,160300,117227604200,65800,65800,65800,65800,0
|
|
20240223,160200,117227604200,65800,65800,65800,65800,0
|
|
20240223,160100,117227604200,65800,65800,65800,65800,0
|
|
20240223,160000,117227604200,65800,65800,65800,65800,0
|
|
20240223,155900,117227604200,65800,65800,65800,65800,0
|
|
20240223,155800,117227604200,65800,65800,65800,65800,0
|
|
20240223,155700,117227604200,65800,65800,65800,65800,0
|
|
20240223,155600,117227604200,65800,65800,65800,65800,0
|
|
20240223,155500,117227604200,65800,65800,65800,65800,0
|
|
20240223,155400,117227604200,65800,65800,65800,65800,0
|
|
20240223,155300,117227604200,65800,65800,65800,65800,0
|
|
20240223,155200,117227604200,65800,65800,65800,65800,0
|
|
20240223,155100,117227604200,65800,65800,65800,65800,0
|
|
20240223,155000,117227604200,65800,65800,65800,65800,0
|
|
20240223,154900,117227604200,65800,65800,65800,65800,0
|
|
20240223,154800,117227604200,65800,65800,65800,65800,0
|
|
20240223,154700,117227604200,65800,65800,65800,65800,0
|
|
20240223,154600,117227604200,65800,65800,65800,65800,0
|
|
20240223,154500,117227604200,65800,65800,65800,65800,0
|
|
20240223,154400,117227604200,65800,65800,65800,65800,0
|
|
20240223,154300,117227604200,65800,65800,65800,65800,0
|
|
20240223,154200,117227604200,65800,65800,65800,65800,0
|
|
20240223,154100,117227604200,65800,65800,65800,65800,0
|
|
20240223,154000,117227604200,65800,65800,65800,65800,0
|
|
20240223,153900,117227604200,65800,65800,65800,65800,0
|
|
20240223,153800,117227604200,65800,65800,65800,65800,0
|
|
20240223,153700,117227604200,65800,65800,65800,65800,101336
|
|
20240223,153600,117227604200,65800,65800,65800,65800,0
|
|
20240223,153500,117227604200,65800,65800,65800,65800,0
|
|
20240223,153400,117227604200,65800,65800,65800,65800,0
|
|
20240223,153300,117227604200,65800,65800,65800,65800,0
|
|
20240223,153200,117227604200,65800,65800,65800,65800,0
|
|
20240223,153100,117227604200,65800,65800,65800,65800,0
|
|
20240223,153000,117227604200,65800,65800,65800,65800,101336
|
|
20240223,152900,110559695400,66000,66000,66000,66000,0
|
|
20240223,152800,110559695400,66000,66000,66000,66000,0
|
|
20240223,152700,110559695400,66000,66000,66000,66000,0
|
|
20240223,152600,110559695400,66000,66000,66000,66000,0
|
|
20240223,152500,110559695400,66000,66000,66000,66000,0
|
|
20240223,152400,110559695400,66000,66000,66000,66000,0
|
|
20240223,152300,110559695400,66000,66000,66000,66000,0
|
|
20240223,152200,110559695400,66000,66000,66000,66000,0
|
|
20240223,152100,110559695400,66000,66000,66000,66000,0
|
|
20240223,152000,110559695400,66000,66000,66000,66000,0
|
|
20240223,151900,110559695400,66000,65800,66000,65800,8612
|
|
20240223,151800,109991975800,65800,65900,65900,65800,2733
|
|
20240223,151700,109812059200,65800,66000,66000,65800,15089
|
|
20240223,151600,108817488100,66000,66000,66000,65900,4681
|
|
20240223,151500,108508738200,66000,65900,66000,65900,5017
|
|
20240223,151400,108177810700,65900,65800,66000,65800,16033
|
|
20240223,151300,107121030000,65800,65900,65900,65800,6872
|
|
20240223,151200,106668486800,65800,65700,65900,65700,8871
|
|
20240223,151100,106084604200,65700,65600,65800,65600,6425
|
|
20240223,151000,105662350100,65600,65700,65700,65600,4151
|
|
20240223,150900,105389900700,65700,65600,65700,65600,2592
|
|
20240223,150800,105219658500,65700,65500,65700,65400,8527
|
|
20240223,150700,104660593100,65500,65500,65500,65400,2329
|
|
20240223,150600,104508136900,65500,65500,65500,65400,2751
|
|
20240223,150500,104328063100,65500,65400,65500,65400,2748
|
|
20240223,150400,104148246600,65400,65500,65600,65400,2869
|
|
20240223,150300,103960409800,65500,65500,65600,65500,2238
|
|
20240223,150200,103813753800,65500,65600,65600,65500,1691
|
|
20240223,150100,103702934800,65500,65600,65700,65500,2742
|
|
20240223,150000,103523066400,65600,65500,65600,65400,4873
|
|
20240223,145900,103203749600,65500,65600,65600,65400,5869
|
|
20240223,145800,102819534500,65600,65500,65600,65500,2273
|
|
20240223,145700,102670568000,65600,65500,65600,65400,3506
|
|
20240223,145600,102440834500,65500,65600,65600,65400,7585
|
|
20240223,145500,101943884200,65600,65500,65600,65500,3027
|
|
20240223,145400,101745331100,65600,65500,65600,65500,5257
|
|
20240223,145300,101400665100,65500,65500,65600,65500,1465
|
|
20240223,145200,101304638300,65500,65500,65600,65500,1212
|
|
20240223,145100,101225177200,65600,65400,65600,65400,4184
|
|
20240223,145000,100951021400,65500,65500,65600,65400,7429
|
|
20240223,144900,100464466600,65600,65600,65600,65400,1578
|
|
20240223,144800,100361021300,65500,65500,65600,65400,2530
|
|
20240223,144700,100195349100,65500,65600,65600,65400,3616
|
|
20240223,144600,99958512700,65600,65500,65600,65400,1389
|
|
20240223,144500,99867469500,65500,65500,65600,65400,6270
|
|
20240223,144400,99456831300,65500,65500,65500,65400,1828
|
|
20240223,144300,99337178400,65500,65400,65500,65300,4025
|
|
20240223,144200,99073985600,65400,65300,65400,65300,1567
|
|
20240223,144100,98971544000,65300,65300,65400,65300,1237
|
|
20240223,144000,98890714400,65400,65300,65400,65200,5446
|
|
20240223,143900,98535104800,65300,65200,65400,65200,1326
|
|
20240223,143800,98448557000,65400,65400,65400,65200,3960
|
|
20240223,143700,98189942200,65300,65300,65500,65200,6029
|
|
20240223,143600,97795832100,65200,65300,65300,65200,1322
|
|
20240223,143500,97709568600,65300,65300,65300,65200,3038
|
|
20240223,143400,97511230700,65300,65200,65300,65200,9391
|
|
20240223,143300,96898076900,65200,65300,65300,65200,1405
|
|
20240223,143200,96806397300,65200,65300,65300,65200,1554
|
|
20240223,143100,96704991500,65300,65300,65400,65200,1738
|
|
20240223,143000,96591565600,65400,65400,65400,65300,1060
|
|
20240223,142900,96522298800,65400,65200,65400,65200,1977
|
|
20240223,142800,96393134700,65300,65300,65400,65200,5938
|
|
20240223,142700,96005367100,65400,65500,65500,65300,5095
|
|
20240223,142600,95672238300,65500,65400,65500,65400,1154
|
|
20240223,142500,95596694400,65400,65500,65500,65400,3468
|
|
20240223,142400,95369812200,65500,65400,65500,65400,1668
|
|
20240223,142300,95260591400,65500,65400,65500,65400,1408
|
|
20240223,142200,95168429400,65400,65500,65500,65400,2208
|
|
20240223,142100,95023874500,65400,65400,65500,65400,3693
|
|
20240223,142000,94782010600,65400,65400,65500,65400,1401
|
|
20240223,141900,94690301900,65500,65500,65600,65400,9235
|
|
20240223,141800,94085162200,65500,65500,65600,65500,1958
|
|
20240223,141700,93956816400,65600,65600,65600,65500,777
|
|
20240223,141600,93905881500,65500,65600,65600,65400,7993
|
|
20240223,141500,93382145200,65600,65600,65600,65500,2981
|
|
20240223,141400,93186772300,65600,65600,65600,65500,2277
|
|
20240223,141300,93037527800,65500,65500,65600,65500,1094
|
|
20240223,141200,92965840600,65500,65500,65600,65500,1877
|
|
20240223,141100,92842778600,65500,65500,65600,65500,1485
|
|
20240223,141000,92745458200,65500,65500,65600,65400,2259
|
|
20240223,140900,92597500600,65500,65500,65500,65400,3514
|
|
20240223,140800,92367379400,65400,65500,65600,65400,9081
|
|
20240223,140700,91772578200,65600,65600,65600,65500,1304
|
|
20240223,140600,91687117200,65600,65500,65600,65500,1879
|
|
20240223,140500,91563935700,65500,65500,65600,65500,2370
|
|
20240223,140400,91408605600,65500,65600,65600,65500,1166
|
|
20240223,140300,91332184300,65600,65600,65700,65500,6873
|
|
20240223,140200,90881399900,65700,65700,65700,65600,1099
|
|
20240223,140100,90809247600,65700,65700,65700,65600,1273
|
|
20240223,140000,90725664300,65700,65700,65800,65600,7089
|
|
20240223,135900,90260026700,65700,65700,65800,65700,679
|
|
20240223,135800,90215369100,65700,65700,65800,65700,1731
|
|
20240223,135700,90101537700,65800,65700,65800,65600,1452
|
|
20240223,135600,90006119900,65700,65700,65700,65600,2022
|
|
20240223,135500,89873304100,65600,65600,65700,65600,1408
|
|
20240223,135400,89780807700,65700,65600,65700,65600,2699
|
|
20240223,135300,89603511200,65600,65500,65700,65500,5163
|
|
20240223,135200,89264807600,65500,65500,65600,65500,1119
|
|
20240223,135100,89191479100,65500,65500,65600,65500,2002
|
|
20240223,135000,89060274500,65600,65400,65600,65400,1368
|
|
20240223,134900,88970626900,65500,65500,65600,65400,10732
|
|
20240223,134800,88267762300,65600,65500,65600,65500,1201
|
|
20240223,134700,88189040200,65500,65600,65600,65500,1184
|
|
20240223,134600,88111391800,65600,65600,65600,65300,22392
|
|
20240223,134500,86646138000,65500,65600,65700,65500,10723
|
|
20240223,134400,85942909700,65700,65600,65700,65600,1505
|
|
20240223,134300,85844079900,65700,65600,65700,65600,603
|
|
20240223,134200,85804476100,65600,65600,65700,65600,1265
|
|
20240223,134100,85721402500,65700,65600,65700,65600,719
|
|
20240223,134000,85674192100,65600,65700,65700,65600,1192
|
|
20240223,133900,85595928000,65600,65700,65700,65600,877
|
|
20240223,133800,85538327700,65600,65700,65700,65600,1316
|
|
20240223,133700,85451932800,65700,65700,65700,65600,775
|
|
20240223,133600,85401045200,65700,65600,65700,65600,1081
|
|
20240223,133500,85330051100,65600,65700,65700,65600,719
|
|
20240223,133400,85282848700,65600,65700,65700,65600,1091
|
|
20240223,133300,85211228300,65700,65600,65700,65600,2045
|
|
20240223,133200,85077003500,65700,65700,65700,65600,3733
|
|
20240223,133100,84832077900,65700,65700,65700,65600,894
|
|
20240223,133000,84773362500,65700,65600,65700,65600,702
|
|
20240223,132900,84727254000,65600,65600,65700,65600,1184
|
|
20240223,132800,84649504100,65700,65600,65700,65600,1332
|
|
20240223,132700,84562075300,65600,65700,65700,65600,940
|
|
20240223,132600,84500359500,65700,65600,65700,65600,2181
|
|
20240223,132500,84357208500,65600,65600,65700,65600,1373
|
|
20240223,132400,84267030800,65700,65600,65700,65600,1871
|
|
20240223,132300,84144263100,65600,65700,65700,65600,803
|
|
20240223,132200,84091524100,65600,65700,65700,65600,799
|
|
20240223,132100,84039040300,65600,65700,65800,65600,6085
|
|
20240223,132000,83639228000,65700,65700,65800,65600,8721
|
|
20240223,131900,83066234900,65600,65700,65700,65600,1623
|
|
20240223,131800,82959657400,65700,65700,65700,65600,890
|
|
20240223,131700,82901215300,65600,65600,65700,65600,951
|
|
20240223,131600,82838762000,65600,65700,65700,65600,624
|
|
20240223,131500,82797776100,65600,65600,65700,65600,1310
|
|
20240223,131400,82711755300,65600,65600,65700,65600,816
|
|
20240223,131300,82658160900,65600,65600,65700,65600,897
|
|
20240223,131200,82599258100,65700,65600,65700,65600,889
|
|
20240223,131100,82540882800,65600,65600,65700,65600,1135
|
|
20240223,131000,82466369300,65700,65700,65800,65600,10654
|
|
20240223,130900,81766505500,65700,65800,65800,65700,743
|
|
20240223,130800,81717639000,65800,65700,65800,65700,1216
|
|
20240223,130700,81637648000,65700,65700,65800,65700,858
|
|
20240223,130600,81581230100,65700,65700,65800,65700,1310
|
|
20240223,130500,81495105900,65800,65800,65800,65700,1167
|
|
20240223,130400,81418336400,65700,65700,65800,65700,729
|
|
20240223,130300,81370385600,65700,65700,65800,65700,2622
|
|
20240223,130200,81198045200,65700,65700,65800,65700,2174
|
|
20240223,130100,81055012900,65800,65800,65800,65700,1026
|
|
20240223,130000,80987519000,65800,65800,65800,65700,1490
|
|
20240223,125900,80889550400,65700,65700,65800,65700,927
|
|
20240223,125800,80828567700,65700,65800,65800,65700,981
|
|
20240223,125700,80764047500,65800,65700,65800,65600,1527
|
|
20240223,125600,80663699600,65700,65700,65700,65600,2248
|
|
20240223,125500,80516067200,65700,65700,65700,65600,568
|
|
20240223,125400,80478754700,65700,65700,65700,65600,1627
|
|
20240223,125300,80371884600,65700,65700,65700,65600,652
|
|
20240223,125200,80329076700,65700,65700,65700,65600,916
|
|
20240223,125100,80268933900,65600,65700,65700,65600,758
|
|
20240223,125000,80219159100,65600,65600,65700,65500,5308
|
|
20240223,124900,79870878200,65600,65500,65600,65500,769
|
|
20240223,124800,79820458100,65600,65700,65700,65500,5565
|
|
20240223,124700,79455490400,65700,65700,65700,65600,818
|
|
20240223,124600,79401780100,65700,65700,65700,65600,1010
|
|
20240223,124500,79335474400,65600,65500,65700,65500,1454
|
|
20240223,124400,79240052200,65500,65500,65600,65500,1189
|
|
20240223,124300,79162092300,65500,65600,65600,65500,5798
|
|
20240223,124200,78781765100,65500,65500,65600,65500,4741
|
|
20240223,124100,78471149400,65600,65600,65600,65500,893
|
|
20240223,124000,78412608100,65600,65700,65700,65500,5938
|
|
20240223,123900,78023154000,65700,65700,65800,65600,15195
|
|
20240223,123800,77024888300,65700,65700,65800,65700,618
|
|
20240223,123700,76984239800,65700,65800,65800,65700,882
|
|
20240223,123600,76926236200,65700,65800,65800,65700,1352
|
|
20240223,123500,76837287400,65800,65800,65800,65700,1518
|
|
20240223,123400,76737429900,65700,65800,65800,65700,988
|
|
20240223,123300,76672432600,65800,65800,65800,65700,1796
|
|
20240223,123200,76554277500,65700,65800,65800,65700,714
|
|
20240223,123100,76507304500,65800,65700,65800,65700,854
|
|
20240223,123000,76451144600,65800,65700,65800,65700,991
|
|
20240223,122900,76385948300,65800,65700,65800,65700,1232
|
|
20240223,122800,76304916200,65700,65800,65800,65700,568
|
|
20240223,122700,76267551900,65800,65800,65800,65700,1305
|
|
20240223,122600,76181750300,65700,65800,65800,65700,970
|
|
20240223,122500,76117936800,65800,65800,65800,65700,916
|
|
20240223,122400,76057688100,65700,65700,65800,65700,877
|
|
20240223,122300,75999994100,65800,65700,65800,65700,1008
|
|
20240223,122200,75933715200,65700,65800,65800,65700,1172
|
|
20240223,122100,75856614700,65800,65800,65800,65700,807
|
|
20240223,122000,75803536200,65800,65700,65800,65700,558
|
|
20240223,121900,75766847800,65700,65700,65800,65700,1262
|
|
20240223,121800,75683837500,65700,65700,65800,65700,1160
|
|
20240223,121700,75607526200,65800,65800,65800,65700,867
|
|
20240223,121600,75550500400,65700,65700,65800,65600,2562
|
|
20240223,121500,75382140700,65700,65600,65700,65600,1043
|
|
20240223,121400,75313635100,65700,65700,65800,65600,6294
|
|
20240223,121300,74900110600,65800,65700,65800,65700,1084
|
|
20240223,121200,74828804100,65800,65700,65800,65600,3564
|
|
20240223,121100,74594592200,65600,65700,65700,65600,2165
|
|
20240223,121000,74452376900,65700,65700,65700,65600,1323
|
|
20240223,120900,74365479700,65700,65600,65700,65600,652
|
|
20240223,120800,74322650300,65600,65700,65700,65600,1602
|
|
20240223,120700,74217423200,65700,65600,65700,65600,1200
|
|
20240223,120600,74138593400,65600,65600,65700,65600,1218
|
|
20240223,120500,74058611500,65600,65600,65700,65500,6020
|
|
20240223,120400,73663592600,65500,65600,65600,65500,1168
|
|
20240223,120300,73586992000,65500,65600,65600,65500,548
|
|
20240223,120200,73551055200,65500,65600,65600,65500,1062
|
|
20240223,120100,73481410500,65600,65600,65600,65500,1768
|
|
20240223,120000,73365536100,65600,65600,65600,65500,644
|
|
20240223,115900,73323311500,65600,65500,65600,65500,1044
|
|
20240223,115800,73254841200,65600,65600,65600,65500,832
|
|
20240223,115700,73200288100,65600,65600,65600,65500,1320
|
|
20240223,115600,73113709300,65500,65600,65600,65500,680
|
|
20240223,115500,73069121300,65500,65500,65600,65500,792
|
|
20240223,115400,73017178700,65500,65600,65600,65500,1006
|
|
20240223,115300,72951206400,65500,65600,65600,65500,905
|
|
20240223,115200,72891855100,65600,65600,65600,65500,642
|
|
20240223,115100,72849760700,65500,65600,65600,65500,2151
|
|
20240223,115000,72708810600,65500,65600,65600,65500,1961
|
|
20240223,114900,72580197400,65500,65500,65600,65400,3430
|
|
20240223,114800,72355531700,65500,65500,65500,65400,1192
|
|
20240223,114700,72277483300,65400,65500,65500,65400,744
|
|
20240223,114600,72228767900,65400,65400,65500,65400,1715
|
|
20240223,114500,72116564100,65500,65500,65500,65400,1188
|
|
20240223,114400,72038774200,65500,65600,65600,65400,3480
|
|
20240223,114300,71810821400,65600,65500,65600,65500,721
|
|
20240223,114200,71763547700,65600,65500,65600,65500,814
|
|
20240223,114100,71710167200,65600,65600,65600,65400,9986
|
|
20240223,114000,71055949500,65600,65600,65600,65500,1202
|
|
20240223,113900,70977107800,65600,65500,65600,65500,5056
|
|
20240223,113800,70645506000,65600,65500,65600,65500,6621
|
|
20240223,113700,70211184800,65500,65600,65600,65500,754
|
|
20240223,113600,70161760000,65600,65500,65600,65500,965
|
|
20240223,113500,70098473800,65500,65600,65600,65500,3022
|
|
20240223,113400,69900397200,65600,65600,65600,65500,1003
|
|
20240223,113300,69834614700,65500,65500,65600,65500,695
|
|
20240223,113200,69789044200,65500,65500,65600,65500,458
|
|
20240223,113100,69759010800,65600,65600,65600,65500,1187
|
|
20240223,113000,69681181600,65600,65700,65700,65500,1925
|
|
20240223,112900,69554937500,65600,65700,65700,65500,6814
|
|
20240223,112800,69107871300,65600,65700,65700,65600,3440
|
|
20240223,112700,68882130900,65700,65700,65800,65600,7772
|
|
20240223,112600,68371495100,65700,65700,65800,65700,1978
|
|
20240223,112500,68241349000,65800,65700,65800,65700,1099
|
|
20240223,112400,68169060400,65700,65800,65800,65700,1405
|
|
20240223,112300,68076721500,65700,65800,65800,65700,1150
|
|
20240223,112200,68001084200,65800,65800,65800,65700,896
|
|
20240223,112100,67942140100,65700,65800,65800,65700,1347
|
|
20240223,112000,67853562300,65800,65700,65800,65600,5379
|
|
20240223,111900,67500192700,65600,65600,65700,65600,4577
|
|
20240223,111800,67199841100,65600,65700,65800,65600,6101
|
|
20240223,111700,66798974400,65800,65800,65800,65700,2219
|
|
20240223,111600,66653007100,65800,65900,65900,65700,6756
|
|
20240223,111500,66208412200,65800,65800,65900,65700,8682
|
|
20240223,111400,65636928700,65800,65700,65800,65700,1506
|
|
20240223,111300,65537894000,65700,65800,65800,65700,1362
|
|
20240223,111200,65448294000,65800,65800,65800,65700,1689
|
|
20240223,111100,65337220600,65800,65900,65900,65700,4736
|
|
20240223,111000,65025570000,65900,65900,65900,65800,1889
|
|
20240223,110900,64901135400,65900,65900,66000,65800,3242
|
|
20240223,110800,64687430400,65900,66000,66000,65900,7073
|
|
20240223,110700,64221030900,66000,66000,66000,65900,2420
|
|
20240223,110600,64061327200,66000,66000,66000,65900,2241
|
|
20240223,110500,63913503800,65900,66000,66000,65900,1651
|
|
20240223,110400,63804567000,65900,66000,66100,65900,13932
|
|
20240223,110300,62884823900,65900,66000,66100,65900,10423
|
|
20240223,110200,62197307200,66100,66100,66100,66000,1397
|
|
20240223,110100,62104997700,66100,66100,66200,66000,4905
|
|
20240223,110000,61780662200,66200,66100,66200,66100,2532
|
|
20240223,105900,61613128300,66200,66200,66200,66100,1485
|
|
20240223,105800,61514832000,66100,66200,66200,66100,2031
|
|
20240223,105700,61380422800,66200,66200,66200,66100,3568
|
|
20240223,105600,61144257700,66100,66200,66200,66000,5281
|
|
20240223,105500,60795122900,66200,66100,66200,66100,2616
|
|
20240223,105400,60622061400,66200,66200,66200,66100,4649
|
|
20240223,105300,60314544200,66100,66200,66200,66100,3600
|
|
20240223,105200,60076252000,66200,66200,66200,66100,1267
|
|
20240223,105100,59992401500,66200,66300,66300,66100,7535
|
|
20240223,105000,59493646300,66200,66400,66500,66200,7852
|
|
20240223,104900,58972821000,66400,66500,66500,66400,1180
|
|
20240223,104800,58894377000,66500,66400,66500,66300,6966
|
|
20240223,104700,58431688200,66400,66600,66600,66300,21214
|
|
20240223,104600,57021355800,66600,66500,66600,66400,11624
|
|
20240223,104500,56248175100,66500,66500,66500,66400,2485
|
|
20240223,104400,56082942700,66500,66500,66500,66400,2563
|
|
20240223,104300,55912555700,66500,66300,66500,66300,11839
|
|
20240223,104200,55126426800,66400,66400,66400,66300,1425
|
|
20240223,104100,55031825800,66400,66400,66400,66300,2113
|
|
20240223,104000,54891576700,66400,66300,66400,66300,5377
|
|
20240223,103900,54534962500,66300,66300,66300,66200,897
|
|
20240223,103800,54475520900,66200,66300,66300,66200,1508
|
|
20240223,103700,54375609100,66300,66200,66300,66100,7605
|
|
20240223,103600,53871917900,66200,66100,66200,66100,1408
|
|
20240223,103500,53778741200,66200,66200,66200,66100,1535
|
|
20240223,103400,53677185100,66100,66000,66200,66000,4391
|
|
20240223,103300,53386894300,66100,66100,66100,66000,2836
|
|
20240223,103200,53199466000,66100,66000,66100,66000,830
|
|
20240223,103100,53144633900,66100,66000,66100,65900,6787
|
|
20240223,103000,52696644100,65900,66000,66000,65900,2185
|
|
20240223,102900,52552577600,66000,66000,66000,65900,1324
|
|
20240223,102800,52465228500,66000,66000,66000,65900,1488
|
|
20240223,102700,52367093100,66000,66000,66000,65900,3827
|
|
20240223,102600,52114781500,66000,66200,66200,65900,15397
|
|
20240223,102500,51097204800,66100,66200,66200,66100,2962
|
|
20240223,102400,50901207000,66200,66100,66200,66100,1373
|
|
20240223,102300,50810357800,66100,66200,66200,66100,1035
|
|
20240223,102200,50741880800,66100,66100,66200,66100,2465
|
|
20240223,102100,50578733800,66200,66000,66200,66000,5564
|
|
20240223,102000,50210948800,66000,66100,66100,66000,1056
|
|
20240223,101900,50141185400,66000,66200,66200,65900,14684
|
|
20240223,101800,49171070000,66200,66200,66200,66100,1757
|
|
20240223,101700,49054796900,66200,66100,66200,66100,1174
|
|
20240223,101600,48977099700,66200,66200,66200,66100,1643
|
|
20240223,101500,48868413400,66100,66200,66200,66100,873
|
|
20240223,101400,48810651300,66100,66100,66200,66100,1090
|
|
20240223,101300,48738525700,66200,66200,66200,66100,1178
|
|
20240223,101200,48660573300,66200,66200,66200,66100,1503
|
|
20240223,101100,48561157600,66200,66200,66200,66100,1456
|
|
20240223,101000,48464777800,66200,66300,66400,66100,9953
|
|
20240223,100900,47805450100,66300,66100,66400,66100,19611
|
|
20240223,100800,46505815500,66100,66200,66200,66100,1662
|
|
20240223,100700,46395817800,66100,66200,66200,66100,786
|
|
20240223,100600,46343809100,66200,66100,66200,66000,7107
|
|
20240223,100500,45874064600,66100,66100,66100,66000,2740
|
|
20240223,100400,45693024300,66100,66100,66100,66000,4308
|
|
20240223,100300,45408569200,66100,66000,66100,66000,2908
|
|
20240223,100200,45216398000,66100,65900,66100,65900,11518
|
|
20240223,100100,44455844700,65900,66000,66000,65900,3456
|
|
20240223,100000,44227833000,65900,65800,66000,65800,5193
|
|
20240223,095900,43885550400,65800,65900,65900,65800,1432
|
|
20240223,095800,43791217100,65900,65700,65900,65700,6687
|
|
20240223,095700,43351573700,65700,65700,65700,65600,1976
|
|
20240223,095600,43221816400,65700,65600,65700,65500,7418
|
|
20240223,095500,42735113100,65500,65500,65600,65500,2033
|
|
20240223,095400,42601832400,65500,65500,65600,65500,1624
|
|
20240223,095300,42495379400,65600,65600,65600,65500,911
|
|
20240223,095200,42435682300,65600,65500,65600,65500,557
|
|
20240223,095100,42399169000,65500,65600,65700,65500,2637
|
|
20240223,095000,42226163400,65700,65700,65700,65600,1264
|
|
20240223,094900,42143190000,65600,65700,65700,65600,1925
|
|
20240223,094800,42016885300,65700,65700,65700,65600,1290
|
|
20240223,094700,41932218700,65700,65700,65700,65600,1746
|
|
20240223,094600,41817617300,65700,65700,65700,65600,1472
|
|
20240223,094500,41721029500,65600,65600,65700,65600,2009
|
|
20240223,094400,41589189700,65600,65500,65700,65400,5816
|
|
20240223,094300,41208091800,65500,65400,65600,65300,13532
|
|
20240223,094200,40322762800,65500,65500,65600,65400,1786
|
|
20240223,094100,40205808800,65400,65800,65800,65300,19885
|
|
20240223,094000,38903505600,65700,65800,65800,65700,1886
|
|
20240223,093900,38779547100,65800,65500,65800,65500,4953
|
|
20240223,093800,38454336800,65500,65800,65800,65500,7529
|
|
20240223,093700,37960156900,65800,65700,65800,65700,1600
|
|
20240223,093600,37854906200,65800,65800,65900,65700,978
|
|
20240223,093500,37790571600,65800,65800,65900,65700,2819
|
|
20240223,093400,37605068400,65800,65800,65900,65700,4092
|
|
20240223,093300,37335922600,65800,65900,65900,65700,5564
|
|
20240223,093200,36969773300,65900,65900,66000,65700,19017
|
|
20240223,093100,35717654300,65800,66200,66200,65800,17029
|
|
20240223,093000,34593659400,66200,66300,66300,66100,3277
|
|
20240223,092900,34376667600,66200,66500,66600,66200,15165
|
|
20240223,092800,33369887200,66500,66400,66600,66400,29574
|
|
20240223,092700,31403131800,66400,66400,66500,66400,8382
|
|
20240223,092600,30846293700,66500,66400,66500,66400,8984
|
|
20240223,092500,30249149600,66400,66100,66500,66100,23985
|
|
20240223,092400,28658625100,66100,66300,66300,66100,13091
|
|
20240223,092300,27791898200,66200,66500,66500,66200,12871
|
|
20240223,092200,26937775700,66400,66200,66500,66100,17127
|
|
20240223,092100,25802133800,66200,66200,66300,66100,14968
|
|
20240223,092000,24811274700,66200,66500,66600,66200,26911
|
|
20240223,091900,23024224800,66400,66200,66600,66200,30573
|
|
20240223,091800,20994599000,66200,65800,66200,65800,44560
|
|
20240223,091700,18052782000,65900,65700,65900,65600,23110
|
|
20240223,091600,16532823400,65600,65800,65800,65600,6665
|
|
20240223,091500,16095058800,65700,65600,65800,65500,15392
|
|
20240223,091400,15084251400,65600,65400,65600,65400,13057
|
|
20240223,091300,14228693900,65500,65600,65600,65400,10829
|
|
20240223,091200,13519700900,65600,65500,65600,65400,11723
|
|
20240223,091100,12751686300,65500,65400,65600,65300,19113
|
|
20240223,091000,11500094000,65300,65000,65400,64800,30418
|
|
20240223,090900,9521030200,64900,64800,65100,64800,28702
|
|
20240223,090800,7657916800,64800,64700,64900,64600,11532
|
|
20240223,090700,6911480200,64600,64600,64700,64500,10083
|
|
20240223,090600,6260276700,64500,64600,64600,64500,4143
|
|
20240223,090500,5992828800,64500,64800,64800,64500,13945
|
|
20240223,090400,5091237600,64800,64800,64900,64700,5514
|
|
20240223,090300,4733940200,64800,65000,65000,64600,17406
|
|
20240223,090200,3605774800,64900,64900,65000,64900,5165
|
|
20240223,090100,3270367300,64900,65200,65200,64800,13087
|
|
20240223,090000,2420757600,65100,65000,65200,64500,37293
|