671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,200800,1596842000,61000,61000,61000,61000,259
|
|
20240216,200700,1596842000,61000,61000,61000,61000,0
|
|
20240216,200600,1596842000,61000,61000,61000,61000,0
|
|
20240216,200500,1596842000,61000,61000,61000,61000,0
|
|
20240216,200400,1596842000,61000,61000,61000,61000,0
|
|
20240216,200300,1596842000,61000,61000,61000,61000,0
|
|
20240216,200200,1596842000,61000,61000,61000,61000,0
|
|
20240216,200100,1596842000,61000,61000,61000,61000,0
|
|
20240216,200000,1596842000,61000,61000,61000,61000,0
|
|
20240216,195900,1596842000,61000,61000,61000,61000,0
|
|
20240216,195800,1596842000,61000,61000,61000,61000,0
|
|
20240216,195700,1596842000,61000,61000,61000,61000,0
|
|
20240216,195600,1596842000,61000,61000,61000,61000,0
|
|
20240216,195500,1596842000,61000,61000,61000,61000,0
|
|
20240216,195400,1596842000,61000,61000,61000,61000,0
|
|
20240216,195300,1596842000,61000,61000,61000,61000,0
|
|
20240216,195200,1596842000,61000,61000,61000,61000,0
|
|
20240216,195100,1596842000,61000,61000,61000,61000,0
|
|
20240216,195000,1596842000,61000,61000,61000,61000,0
|
|
20240216,194900,1596842000,61000,61000,61000,61000,0
|
|
20240216,194800,1596842000,61000,61000,61000,61000,0
|
|
20240216,194700,1596842000,61000,61000,61000,61000,0
|
|
20240216,194600,1596842000,61000,61000,61000,61000,0
|
|
20240216,194500,1596842000,61000,61000,61000,61000,0
|
|
20240216,194400,1596842000,61000,61000,61000,61000,0
|
|
20240216,194300,1596842000,61000,61000,61000,61000,0
|
|
20240216,194200,1596842000,61000,61000,61000,61000,0
|
|
20240216,194100,1596842000,61000,61000,61000,61000,0
|
|
20240216,194000,1596842000,61000,61000,61000,61000,0
|
|
20240216,193900,1596842000,61000,61000,61000,61000,0
|
|
20240216,193800,1596842000,61000,61000,61000,61000,259
|
|
20240216,193700,1596842000,61000,61000,61000,61000,0
|
|
20240216,193600,1596842000,61000,61000,61000,61000,0
|
|
20240216,193500,1596842000,61000,61000,61000,61000,0
|
|
20240216,193400,1596842000,61000,61000,61000,61000,0
|
|
20240216,193300,1596842000,61000,61000,61000,61000,0
|
|
20240216,193200,1596842000,61000,61000,61000,61000,0
|
|
20240216,193100,1596842000,61000,61000,61000,61000,0
|
|
20240216,193000,1596842000,61000,61000,61000,61000,0
|
|
20240216,192900,1596842000,61000,61000,61000,61000,0
|
|
20240216,192800,1596842000,61000,61000,61000,61000,0
|
|
20240216,192700,1596842000,61000,61000,61000,61000,0
|
|
20240216,192600,1596842000,61000,61000,61000,61000,0
|
|
20240216,192500,1596842000,61000,61000,61000,61000,0
|
|
20240216,192400,1596842000,61000,61000,61000,61000,0
|
|
20240216,192300,1596842000,61000,61000,61000,61000,0
|
|
20240216,192200,1596842000,61000,61000,61000,61000,0
|
|
20240216,192100,1596842000,61000,61000,61000,61000,0
|
|
20240216,192000,1596842000,61000,61000,61000,61000,0
|
|
20240216,191900,1596842000,61000,61000,61000,61000,0
|
|
20240216,191800,1596842000,61000,61000,61000,61000,0
|
|
20240216,191700,1596842000,61000,61000,61000,61000,0
|
|
20240216,191600,1596842000,61000,61000,61000,61000,0
|
|
20240216,191500,1596842000,61000,61000,61000,61000,0
|
|
20240216,191400,1596842000,61000,61000,61000,61000,0
|
|
20240216,191300,1596842000,61000,61000,61000,61000,0
|
|
20240216,191200,1596842000,61000,61000,61000,61000,0
|
|
20240216,191100,1596842000,61000,61000,61000,61000,0
|
|
20240216,191000,1596842000,61000,61000,61000,61000,0
|
|
20240216,190900,1596842000,61000,61000,61000,61000,0
|
|
20240216,190800,1596842000,61000,61000,61000,61000,259
|
|
20240216,190700,1596842000,61000,61000,61000,61000,0
|
|
20240216,190600,1596842000,61000,61000,61000,61000,0
|
|
20240216,190500,1596842000,61000,61000,61000,61000,0
|
|
20240216,190400,1596842000,61000,61000,61000,61000,0
|
|
20240216,190300,1596842000,61000,61000,61000,61000,0
|
|
20240216,190200,1596842000,61000,61000,61000,61000,0
|
|
20240216,190100,1596842000,61000,61000,61000,61000,0
|
|
20240216,190000,1596842000,61000,61000,61000,61000,0
|
|
20240216,185900,1596842000,61000,61000,61000,61000,0
|
|
20240216,185800,1596842000,61000,61000,61000,61000,0
|
|
20240216,185700,1596842000,61000,61000,61000,61000,0
|
|
20240216,185600,1596842000,61000,61000,61000,61000,0
|
|
20240216,185500,1596842000,61000,61000,61000,61000,0
|
|
20240216,185400,1596842000,61000,61000,61000,61000,0
|
|
20240216,185300,1596842000,61000,61000,61000,61000,0
|
|
20240216,185200,1596842000,61000,61000,61000,61000,0
|
|
20240216,185100,1596842000,61000,61000,61000,61000,0
|
|
20240216,185000,1596842000,61000,61000,61000,61000,0
|
|
20240216,184900,1596842000,61000,61000,61000,61000,0
|
|
20240216,184800,1596842000,61000,61000,61000,61000,0
|
|
20240216,184700,1596842000,61000,61000,61000,61000,0
|
|
20240216,184600,1596842000,61000,61000,61000,61000,0
|
|
20240216,184500,1596842000,61000,61000,61000,61000,0
|
|
20240216,184400,1596842000,61000,61000,61000,61000,0
|
|
20240216,184300,1596842000,61000,61000,61000,61000,0
|
|
20240216,184200,1596842000,61000,61000,61000,61000,0
|
|
20240216,184100,1596842000,61000,61000,61000,61000,0
|
|
20240216,184000,1596842000,61000,61000,61000,61000,0
|
|
20240216,183900,1596842000,61000,61000,61000,61000,0
|
|
20240216,183800,1596842000,61000,61000,61000,61000,259
|
|
20240216,183700,1596842000,61000,61000,61000,61000,0
|
|
20240216,183600,1596842000,61000,61000,61000,61000,0
|
|
20240216,183500,1596842000,61000,61000,61000,61000,0
|
|
20240216,183400,1596842000,61000,61000,61000,61000,0
|
|
20240216,183300,1596842000,61000,61000,61000,61000,0
|
|
20240216,183200,1596842000,61000,61000,61000,61000,0
|
|
20240216,183100,1596842000,61000,61000,61000,61000,0
|
|
20240216,183000,1596842000,61000,61000,61000,61000,0
|
|
20240216,182900,1596842000,61000,61000,61000,61000,0
|
|
20240216,182800,1596842000,61000,61000,61000,61000,0
|
|
20240216,182700,1596842000,61000,61000,61000,61000,0
|
|
20240216,182600,1596842000,61000,61000,61000,61000,0
|
|
20240216,182500,1596842000,61000,61000,61000,61000,0
|
|
20240216,182400,1596842000,61000,61000,61000,61000,0
|
|
20240216,182300,1596842000,61000,61000,61000,61000,0
|
|
20240216,182200,1596842000,61000,61000,61000,61000,0
|
|
20240216,182100,1596842000,61000,61000,61000,61000,0
|
|
20240216,182000,1596842000,61000,61000,61000,61000,0
|
|
20240216,181900,1596842000,61000,61000,61000,61000,0
|
|
20240216,181800,1596842000,61000,61000,61000,61000,0
|
|
20240216,181700,1596842000,61000,61000,61000,61000,0
|
|
20240216,181600,1596842000,61000,61000,61000,61000,0
|
|
20240216,181500,1596842000,61000,61000,61000,61000,0
|
|
20240216,181400,1596842000,61000,61000,61000,61000,0
|
|
20240216,181300,1596842000,61000,61000,61000,61000,0
|
|
20240216,181200,1596842000,61000,61000,61000,61000,0
|
|
20240216,181100,1596842000,61000,61000,61000,61000,0
|
|
20240216,181000,1596842000,61000,61000,61000,61000,0
|
|
20240216,180900,1596842000,61000,61000,61000,61000,0
|
|
20240216,180800,1596842000,61000,61000,61000,61000,259
|
|
20240216,180700,1596842000,61000,61000,61000,61000,0
|
|
20240216,180600,1596842000,61000,61000,61000,61000,0
|
|
20240216,180500,1596842000,61000,61000,61000,61000,0
|
|
20240216,180400,1596842000,61000,61000,61000,61000,0
|
|
20240216,180300,1596842000,61000,61000,61000,61000,0
|
|
20240216,180200,1596842000,61000,61000,61000,61000,0
|
|
20240216,180100,1596842000,61000,61000,61000,61000,0
|
|
20240216,180000,1596842000,61000,61000,61000,61000,0
|
|
20240216,175900,1596842000,61000,61000,61000,61000,0
|
|
20240216,175800,1596842000,61000,61000,61000,61000,0
|
|
20240216,175700,1596842000,61000,61000,61000,61000,0
|
|
20240216,175600,1596842000,61000,61000,61000,61000,0
|
|
20240216,175500,1596842000,61000,61000,61000,61000,0
|
|
20240216,175400,1596842000,61000,61000,61000,61000,0
|
|
20240216,175300,1596842000,61000,61000,61000,61000,0
|
|
20240216,175200,1596842000,61000,61000,61000,61000,0
|
|
20240216,175100,1596842000,61000,61000,61000,61000,0
|
|
20240216,175000,1596842000,61000,61000,61000,61000,0
|
|
20240216,174900,1596842000,61000,61000,61000,61000,0
|
|
20240216,174800,1596842000,61000,61000,61000,61000,0
|
|
20240216,174700,1596842000,61000,61000,61000,61000,0
|
|
20240216,174600,1596842000,61000,61000,61000,61000,0
|
|
20240216,174500,1596842000,61000,61000,61000,61000,0
|
|
20240216,174400,1596842000,61000,61000,61000,61000,0
|
|
20240216,174300,1596842000,61000,61000,61000,61000,0
|
|
20240216,174200,1596842000,61000,61000,61000,61000,0
|
|
20240216,174100,1596842000,61000,61000,61000,61000,0
|
|
20240216,174000,1596842000,61000,61000,61000,61000,0
|
|
20240216,173900,1596842000,61000,61000,61000,61000,0
|
|
20240216,173800,1596842000,61000,61000,61000,61000,259
|
|
20240216,173700,1596842000,61000,61000,61000,61000,0
|
|
20240216,173600,1596842000,61000,61000,61000,61000,0
|
|
20240216,173500,1596842000,61000,61000,61000,61000,0
|
|
20240216,173400,1596842000,61000,61000,61000,61000,0
|
|
20240216,173300,1596842000,61000,61000,61000,61000,0
|
|
20240216,173200,1596842000,61000,61000,61000,61000,0
|
|
20240216,173100,1596842000,61000,61000,61000,61000,0
|
|
20240216,173000,1596842000,61000,61000,61000,61000,0
|
|
20240216,172900,1596842000,61000,61000,61000,61000,0
|
|
20240216,172800,1596842000,61000,61000,61000,61000,0
|
|
20240216,172700,1596842000,61000,61000,61000,61000,0
|
|
20240216,172600,1596842000,61000,61000,61000,61000,0
|
|
20240216,172500,1596842000,61000,61000,61000,61000,0
|
|
20240216,172400,1596842000,61000,61000,61000,61000,0
|
|
20240216,172300,1596842000,61000,61000,61000,61000,0
|
|
20240216,172200,1596842000,61000,61000,61000,61000,0
|
|
20240216,172100,1596842000,61000,61000,61000,61000,0
|
|
20240216,172000,1596842000,61000,61000,61000,61000,0
|
|
20240216,171900,1596842000,61000,61000,61000,61000,0
|
|
20240216,171800,1596842000,61000,61000,61000,61000,0
|
|
20240216,171700,1596842000,61000,61000,61000,61000,0
|
|
20240216,171600,1596842000,61000,61000,61000,61000,0
|
|
20240216,171500,1596842000,61000,61000,61000,61000,0
|
|
20240216,171400,1596842000,61000,61000,61000,61000,0
|
|
20240216,171300,1596842000,61000,61000,61000,61000,0
|
|
20240216,171200,1596842000,61000,61000,61000,61000,0
|
|
20240216,171100,1596842000,61000,61000,61000,61000,0
|
|
20240216,171000,1596842000,61000,61000,61000,61000,0
|
|
20240216,170900,1596842000,61000,61000,61000,61000,0
|
|
20240216,170800,1596842000,61000,61000,61000,61000,259
|
|
20240216,170700,1596842000,61000,61000,61000,61000,0
|
|
20240216,170600,1596842000,61000,61000,61000,61000,0
|
|
20240216,170500,1596842000,61000,61000,61000,61000,0
|
|
20240216,170400,1596842000,61000,61000,61000,61000,0
|
|
20240216,170300,1596842000,61000,61000,61000,61000,0
|
|
20240216,170200,1596842000,61000,61000,61000,61000,0
|
|
20240216,170100,1596842000,61000,61000,61000,61000,0
|
|
20240216,170000,1596842000,61000,61000,61000,61000,0
|
|
20240216,165900,1596842000,61000,61000,61000,61000,0
|
|
20240216,165800,1596842000,61000,61000,61000,61000,0
|
|
20240216,165700,1596842000,61000,61000,61000,61000,0
|
|
20240216,165600,1596842000,61000,61000,61000,61000,0
|
|
20240216,165500,1596842000,61000,61000,61000,61000,0
|
|
20240216,165400,1596842000,61000,61000,61000,61000,0
|
|
20240216,165300,1596842000,61000,61000,61000,61000,0
|
|
20240216,165200,1596842000,61000,61000,61000,61000,0
|
|
20240216,165100,1596842000,61000,61000,61000,61000,0
|
|
20240216,165000,1596842000,61000,61000,61000,61000,0
|
|
20240216,164900,1596842000,61000,61000,61000,61000,0
|
|
20240216,164800,1596842000,61000,61000,61000,61000,0
|
|
20240216,164700,1596842000,61000,61000,61000,61000,0
|
|
20240216,164600,1596842000,61000,61000,61000,61000,0
|
|
20240216,164500,1596842000,61000,61000,61000,61000,0
|
|
20240216,164400,1596842000,61000,61000,61000,61000,0
|
|
20240216,164300,1596842000,61000,61000,61000,61000,0
|
|
20240216,164200,1596842000,61000,61000,61000,61000,0
|
|
20240216,164100,1596842000,61000,61000,61000,61000,0
|
|
20240216,164000,1596842000,61000,61000,61000,61000,0
|
|
20240216,163900,1596842000,61000,61000,61000,61000,0
|
|
20240216,163800,1596842000,61000,61000,61000,61000,259
|
|
20240216,163700,1596842000,61000,61000,61000,61000,0
|
|
20240216,163600,1596842000,61000,61000,61000,61000,0
|
|
20240216,163500,1596842000,61000,61000,61000,61000,0
|
|
20240216,163400,1596842000,61000,61000,61000,61000,0
|
|
20240216,163300,1596842000,61000,61000,61000,61000,0
|
|
20240216,163200,1596842000,61000,61000,61000,61000,0
|
|
20240216,163100,1596842000,61000,61000,61000,61000,0
|
|
20240216,163000,1596842000,61000,61000,61000,61000,0
|
|
20240216,162900,1596842000,61000,61000,61000,61000,0
|
|
20240216,162800,1596842000,61000,61000,61000,61000,0
|
|
20240216,162700,1596842000,61000,61000,61000,61000,0
|
|
20240216,162600,1596842000,61000,61000,61000,61000,0
|
|
20240216,162500,1596842000,61000,61000,61000,61000,0
|
|
20240216,162400,1596842000,61000,61000,61000,61000,0
|
|
20240216,162300,1596842000,61000,61000,61000,61000,0
|
|
20240216,162200,1596842000,61000,61000,61000,61000,0
|
|
20240216,162100,1596842000,61000,61000,61000,61000,0
|
|
20240216,162000,1596842000,61000,61000,61000,61000,0
|
|
20240216,161900,1596842000,61000,61000,61000,61000,0
|
|
20240216,161800,1596842000,61000,61000,61000,61000,0
|
|
20240216,161700,1596842000,61000,61000,61000,61000,0
|
|
20240216,161600,1596842000,61000,61000,61000,61000,0
|
|
20240216,161500,1596842000,61000,61000,61000,61000,0
|
|
20240216,161400,1596842000,61000,61000,61000,61000,0
|
|
20240216,161300,1596842000,61000,61000,61000,61000,0
|
|
20240216,161200,1596842000,61000,61000,61000,61000,0
|
|
20240216,161100,1596842000,61000,61000,61000,61000,0
|
|
20240216,161000,1596842000,61000,61000,61000,61000,0
|
|
20240216,160900,1596842000,61000,61000,61000,61000,0
|
|
20240216,160800,1596842000,61000,61000,61000,61000,259
|
|
20240216,160700,1596842000,61000,61000,61000,61000,0
|
|
20240216,160600,1596842000,61000,61000,61000,61000,0
|
|
20240216,160500,1596842000,61000,61000,61000,61000,0
|
|
20240216,160400,1596842000,61000,61000,61000,61000,0
|
|
20240216,160300,1596842000,61000,61000,61000,61000,0
|
|
20240216,160200,1596842000,61000,61000,61000,61000,0
|
|
20240216,160100,1596842000,61000,61000,61000,61000,0
|
|
20240216,160000,1596842000,61000,61000,61000,61000,0
|
|
20240216,155900,1596842000,61000,61000,61000,61000,0
|
|
20240216,155800,1596842000,61000,61000,61000,61000,0
|
|
20240216,155700,1596842000,61000,61000,61000,61000,0
|
|
20240216,155600,1596842000,61000,61000,61000,61000,0
|
|
20240216,155500,1596842000,61000,61000,61000,61000,0
|
|
20240216,155400,1596842000,61000,61000,61000,61000,0
|
|
20240216,155300,1596842000,61000,61000,61000,61000,0
|
|
20240216,155200,1596842000,61000,61000,61000,61000,0
|
|
20240216,155100,1596842000,61000,61000,61000,61000,0
|
|
20240216,155000,1596842000,61000,61000,61000,61000,0
|
|
20240216,154900,1596842000,61000,61000,61000,61000,0
|
|
20240216,154800,1596842000,61000,61000,61000,61000,0
|
|
20240216,154700,1596842000,61000,61000,61000,61000,0
|
|
20240216,154600,1596842000,61000,61000,61000,61000,0
|
|
20240216,154500,1596842000,61000,61000,61000,61000,0
|
|
20240216,154400,1596842000,61000,61000,61000,61000,0
|
|
20240216,154300,1596842000,61000,61000,61000,61000,0
|
|
20240216,154200,1596842000,61000,61000,61000,61000,0
|
|
20240216,154100,1596842000,61000,61000,61000,61000,0
|
|
20240216,154000,1596842000,61000,61000,61000,61000,0
|
|
20240216,153900,1596842000,61000,61000,61000,61000,0
|
|
20240216,153800,1596842000,61000,61000,61000,61000,259
|
|
20240216,153700,1596842000,61000,61000,61000,61000,0
|
|
20240216,153600,1596842000,61000,61000,61000,61000,0
|
|
20240216,153500,1596842000,61000,61000,61000,61000,0
|
|
20240216,153400,1596842000,61000,61000,61000,61000,0
|
|
20240216,153300,1596842000,61000,61000,61000,61000,0
|
|
20240216,153200,1596842000,61000,61000,61000,61000,0
|
|
20240216,153100,1596842000,61000,61000,61000,61000,0
|
|
20240216,153000,1596842000,61000,61000,61000,61000,259
|
|
20240216,152900,1581043000,61200,61200,61200,61200,0
|
|
20240216,152800,1581043000,61200,61200,61200,61200,0
|
|
20240216,152700,1581043000,61200,61200,61200,61200,0
|
|
20240216,152600,1581043000,61200,61200,61200,61200,0
|
|
20240216,152500,1581043000,61200,61200,61200,61200,0
|
|
20240216,152400,1581043000,61200,61200,61200,61200,0
|
|
20240216,152300,1581043000,61200,61200,61200,61200,0
|
|
20240216,152200,1581043000,61200,61200,61200,61200,0
|
|
20240216,152100,1581043000,61200,61200,61200,61200,0
|
|
20240216,152000,1581043000,61200,61200,61200,61200,0
|
|
20240216,151900,1581043000,61200,61100,61200,61000,11
|
|
20240216,151800,1580371600,61000,61200,61200,61000,67
|
|
20240216,151700,1576274100,61000,60900,61000,60900,142
|
|
20240216,151600,1567612200,60900,60900,60900,60900,25
|
|
20240216,151500,1566089700,60900,60900,60900,60900,365
|
|
20240216,151400,1543861200,60900,60900,60900,60900,10
|
|
20240216,151300,1543252200,60900,60900,60900,60900,48
|
|
20240216,151200,1540329000,60900,60900,60900,60900,63
|
|
20240216,151100,1536492300,60900,61000,61000,60900,13
|
|
20240216,151000,1535699500,60900,60900,60900,60900,13
|
|
20240216,150900,1534907800,61000,61000,61000,61000,0
|
|
20240216,150800,1534907800,61000,61000,61000,61000,0
|
|
20240216,150700,1534907800,61000,60900,61000,60900,56
|
|
20240216,150600,1531497200,61000,61000,61000,61000,8
|
|
20240216,150500,1531009200,61000,61000,61000,61000,15
|
|
20240216,150400,1530094200,61000,61000,61000,61000,12
|
|
20240216,150300,1529362200,61300,60900,61300,60900,281
|
|
20240216,150200,1512176600,60900,60900,60900,60900,66
|
|
20240216,150100,1508157200,60900,60900,60900,60900,0
|
|
20240216,150000,1508157200,60900,60900,60900,60900,4
|
|
20240216,145900,1507913600,60900,61000,61000,60900,14
|
|
20240216,145800,1507059700,61000,61000,61000,61000,205
|
|
20240216,145700,1494554700,61100,61100,61100,61100,242
|
|
20240216,145600,1479768500,61100,61200,61200,61100,163
|
|
20240216,145500,1469798900,61200,61200,61200,61200,15
|
|
20240216,145400,1468880900,61200,61200,61200,61200,10
|
|
20240216,145300,1468268900,61200,61200,61200,61200,10
|
|
20240216,145200,1467656900,61200,61200,61200,61100,118
|
|
20240216,145100,1460441900,61200,61200,61200,61100,56
|
|
20240216,145000,1457019900,61200,61200,61200,61200,34
|
|
20240216,144900,1454939100,61100,61100,61100,61100,0
|
|
20240216,144800,1454939100,61100,61100,61100,61100,1
|
|
20240216,144700,1454878000,61100,61100,61100,61100,49
|
|
20240216,144600,1451884100,61100,61300,61300,61100,107
|
|
20240216,144500,1445331000,61100,61300,61300,61100,134
|
|
20240216,144400,1437142100,61200,61200,61200,61200,53
|
|
20240216,144300,1433898500,61200,61400,61400,61200,247
|
|
20240216,144200,1418759700,61400,61700,61700,61400,157
|
|
20240216,144100,1409101300,61700,61400,61700,61400,383
|
|
20240216,144000,1385550100,61400,61300,61400,61200,635
|
|
20240216,143900,1346631600,61300,61000,61300,61000,498
|
|
20240216,143800,1316162700,61000,61000,61000,61000,150
|
|
20240216,143700,1307012700,61000,60900,61000,60900,331
|
|
20240216,143600,1286829100,60800,60800,60800,60800,62
|
|
20240216,143500,1283059500,60700,60700,60700,60700,106
|
|
20240216,143400,1276625300,60800,60800,60800,60800,0
|
|
20240216,143300,1276625300,60800,60800,60800,60800,0
|
|
20240216,143200,1276625300,60800,60800,60800,60800,0
|
|
20240216,143100,1276625300,60800,60800,60800,60800,236
|
|
20240216,143000,1262276500,60800,60900,60900,60800,5
|
|
20240216,142900,1261972400,60800,60800,60800,60800,11
|
|
20240216,142800,1261303600,60900,60900,60900,60900,0
|
|
20240216,142700,1261303600,60900,60900,60900,60900,10
|
|
20240216,142600,1260694600,60800,60800,60800,60800,0
|
|
20240216,142500,1260694600,60800,60800,60800,60800,0
|
|
20240216,142400,1260694600,60800,60800,60800,60800,20
|
|
20240216,142300,1259478600,60800,60800,60800,60800,0
|
|
20240216,142200,1259478600,60800,60800,60900,60800,140
|
|
20240216,142100,1250963900,60800,60800,60800,60800,0
|
|
20240216,142000,1250963900,60800,61000,61000,60800,3
|
|
20240216,141900,1250781300,60800,60800,60800,60800,0
|
|
20240216,141800,1250781300,60800,60800,60800,60800,26
|
|
20240216,141700,1249200500,60900,60900,60900,60900,78
|
|
20240216,141600,1244450300,60900,60900,60900,60900,5
|
|
20240216,141500,1244145800,60900,60900,60900,60900,0
|
|
20240216,141400,1244145800,60900,60900,60900,60900,1
|
|
20240216,141300,1244084900,60900,61000,61000,60900,17
|
|
20240216,141200,1243049000,61000,61000,61000,61000,13
|
|
20240216,141100,1242256000,61000,61000,61000,61000,0
|
|
20240216,141000,1242256000,61000,61000,61000,61000,0
|
|
20240216,140900,1242256000,61000,61000,61000,61000,0
|
|
20240216,140800,1242256000,61000,61000,61000,61000,0
|
|
20240216,140700,1242256000,61000,61000,61000,61000,4
|
|
20240216,140600,1242012000,61000,61000,61000,61000,0
|
|
20240216,140500,1242012000,61000,61000,61000,61000,1
|
|
20240216,140400,1241951000,61000,61000,61000,61000,0
|
|
20240216,140300,1241951000,61000,61000,61000,61000,0
|
|
20240216,140200,1241951000,61000,61000,61000,61000,12
|
|
20240216,140100,1241219000,61000,61000,61000,60900,30
|
|
20240216,140000,1239389400,60900,60900,60900,60900,10
|
|
20240216,135900,1238780400,60900,61000,61000,60900,2
|
|
20240216,135800,1238658500,61000,61000,61000,61000,50
|
|
20240216,135700,1235608500,61000,61000,61000,61000,0
|
|
20240216,135600,1235608500,61000,61000,61000,61000,0
|
|
20240216,135500,1235608500,61000,61000,61000,61000,0
|
|
20240216,135400,1235608500,61000,61000,61000,61000,0
|
|
20240216,135300,1235608500,61000,61000,61000,60900,55
|
|
20240216,135200,1232257600,61000,61000,61000,61000,0
|
|
20240216,135100,1232257600,61000,61100,61100,61000,121
|
|
20240216,135000,1224876500,61100,61100,61100,61100,100
|
|
20240216,134900,1218766500,61100,60900,61100,60900,10
|
|
20240216,134800,1218156500,60900,61100,61100,60900,53
|
|
20240216,134700,1214925000,61000,61000,61000,61000,2
|
|
20240216,134600,1214803000,61200,61200,61200,61200,0
|
|
20240216,134500,1214803000,61200,61200,61200,61200,0
|
|
20240216,134400,1214803000,61200,61000,61200,61000,70
|
|
20240216,134300,1210532400,61200,61200,61200,61200,0
|
|
20240216,134200,1210532400,61200,61200,61200,61200,0
|
|
20240216,134100,1210532400,61200,61200,61200,61200,0
|
|
20240216,134000,1210532400,61200,61200,61200,61200,0
|
|
20240216,133900,1210532400,61200,61200,61200,61200,2
|
|
20240216,133800,1210410000,61100,61100,61100,61100,36
|
|
20240216,133700,1208210400,61100,61000,61100,61000,2
|
|
20240216,133600,1208088300,61000,61000,61000,61000,0
|
|
20240216,133500,1208088300,61000,61000,61000,61000,2
|
|
20240216,133400,1207966300,61000,61000,61000,61000,0
|
|
20240216,133300,1207966300,61000,61000,61000,61000,52
|
|
20240216,133200,1204794300,61000,61000,61000,61000,1
|
|
20240216,133100,1204733300,61000,61000,61000,61000,27
|
|
20240216,133000,1203086300,61000,60900,61000,60900,59
|
|
20240216,132900,1199492600,60700,60700,60700,60700,0
|
|
20240216,132800,1199492600,60700,60700,60700,60700,0
|
|
20240216,132700,1199492600,60700,60700,60700,60700,6
|
|
20240216,132600,1199128400,60700,60700,60700,60700,0
|
|
20240216,132500,1199128400,60700,60700,60700,60700,0
|
|
20240216,132400,1199128400,60700,60700,60700,60700,0
|
|
20240216,132300,1199128400,60700,60700,60700,60700,0
|
|
20240216,132200,1199128400,60700,60700,60700,60700,0
|
|
20240216,132100,1199128400,60700,60700,60700,60700,0
|
|
20240216,132000,1199128400,60700,60800,60800,60700,11
|
|
20240216,131900,1198460600,60700,60800,60800,60700,58
|
|
20240216,131800,1194935000,60800,60800,60800,60800,0
|
|
20240216,131700,1194935000,60800,60800,60800,60800,0
|
|
20240216,131600,1194935000,60800,60800,60800,60800,2
|
|
20240216,131500,1194813400,60700,60700,60700,60700,0
|
|
20240216,131400,1194813400,60700,60700,60700,60700,24
|
|
20240216,131300,1193356600,60700,60800,60800,60700,29
|
|
20240216,131200,1191593800,60700,60700,60700,60700,37
|
|
20240216,131100,1189347900,60700,60800,60800,60700,210
|
|
20240216,131000,1176598700,60800,60800,60800,60800,0
|
|
20240216,130900,1176598700,60800,60800,60800,60800,5
|
|
20240216,130800,1176294700,60800,60800,60800,60800,0
|
|
20240216,130700,1176294700,60800,60800,60800,60800,0
|
|
20240216,130600,1176294700,60800,60800,60800,60800,0
|
|
20240216,130500,1176294700,60800,60800,60800,60800,0
|
|
20240216,130400,1176294700,60800,60800,60800,60800,0
|
|
20240216,130300,1176294700,60800,60800,60800,60800,10
|
|
20240216,130200,1175686700,60800,60800,60800,60800,1
|
|
20240216,130100,1175625900,60800,60800,60800,60800,16
|
|
20240216,130000,1174653100,60800,60800,60800,60800,5
|
|
20240216,125900,1174349100,60800,60800,60800,60800,5
|
|
20240216,125800,1174045100,60700,60700,60700,60700,0
|
|
20240216,125700,1174045100,60700,60700,60700,60700,2
|
|
20240216,125600,1173923700,60600,60600,60600,60600,0
|
|
20240216,125500,1173923700,60600,60600,60600,60600,0
|
|
20240216,125400,1173923700,60600,60600,60600,60600,0
|
|
20240216,125300,1173923700,60600,60600,60600,60600,0
|
|
20240216,125200,1173923700,60600,60600,60600,60600,0
|
|
20240216,125100,1173923700,60600,60600,60600,60600,0
|
|
20240216,125000,1173923700,60600,60600,60600,60600,5
|
|
20240216,124900,1173620700,60600,60700,60700,60600,119
|
|
20240216,124800,1166404700,60700,60700,60700,60700,0
|
|
20240216,124700,1166404700,60700,60700,60700,60700,1
|
|
20240216,124600,1166344000,60700,60700,60700,60700,0
|
|
20240216,124500,1166344000,60700,60700,60700,60700,7
|
|
20240216,124400,1165919100,60700,60700,60700,60700,0
|
|
20240216,124300,1165919100,60700,60700,60700,60700,10
|
|
20240216,124200,1165312100,60700,60700,60700,60700,10
|
|
20240216,124100,1164705100,60700,60600,60700,60600,7
|
|
20240216,124000,1164280600,60900,60900,60900,60900,0
|
|
20240216,123900,1164280600,60900,60900,60900,60900,101
|
|
20240216,123800,1158129700,60900,60900,60900,60900,0
|
|
20240216,123700,1158129700,60900,60900,60900,60900,120
|
|
20240216,123600,1150821700,60900,60800,60900,60800,77
|
|
20240216,123500,1146139100,60800,60700,60800,60700,11
|
|
20240216,123400,1145470400,60700,60700,60700,60700,10
|
|
20240216,123300,1144863400,60600,60600,60600,60600,11
|
|
20240216,123200,1144196800,60600,60600,60600,60600,40
|
|
20240216,123100,1141772800,60600,60600,60600,60600,107
|
|
20240216,123000,1135288600,60600,60600,60600,60600,1
|
|
20240216,122900,1135228000,60700,60700,60700,60700,11
|
|
20240216,122800,1134560300,60700,60700,60700,60700,0
|
|
20240216,122700,1134560300,60700,60600,60700,60600,34
|
|
20240216,122600,1132499500,60600,60600,60600,60600,0
|
|
20240216,122500,1132499500,60600,60700,60700,60600,12
|
|
20240216,122400,1131772100,60700,60600,60700,60600,82
|
|
20240216,122300,1126802600,60700,60700,60700,60700,32
|
|
20240216,122200,1124860200,60700,60700,60700,60700,1
|
|
20240216,122100,1124799500,60700,60700,60700,60700,1
|
|
20240216,122000,1124738800,60600,60700,60700,60600,35
|
|
20240216,121900,1122616800,60700,60700,60700,60700,0
|
|
20240216,121800,1122616800,60700,60700,60700,60700,1
|
|
20240216,121700,1122556100,60800,60800,60800,60800,0
|
|
20240216,121600,1122556100,60800,60800,60800,60800,0
|
|
20240216,121500,1122556100,60800,60800,60800,60800,1
|
|
20240216,121400,1122495300,60600,60600,60600,60600,0
|
|
20240216,121300,1122495300,60600,60600,60600,60600,9
|
|
20240216,121200,1121949900,60600,60700,60700,60600,307
|
|
20240216,121100,1103316000,60700,60700,60700,60700,279
|
|
20240216,121000,1086380700,60700,60700,60700,60700,163
|
|
20240216,120900,1076486600,60700,60700,60700,60700,10
|
|
20240216,120800,1075879600,60700,60700,60700,60700,0
|
|
20240216,120700,1075879600,60700,60700,60700,60700,10
|
|
20240216,120600,1075272600,60700,60700,60700,60700,10
|
|
20240216,120500,1074665600,60700,60700,60700,60700,0
|
|
20240216,120400,1074665600,60700,60700,60700,60700,0
|
|
20240216,120300,1074665600,60700,60700,60700,60700,2
|
|
20240216,120200,1074544200,60800,60800,60800,60800,6
|
|
20240216,120100,1074179400,60800,60700,60800,60700,81
|
|
20240216,120000,1069262600,60700,60700,60700,60700,0
|
|
20240216,115900,1069262600,60700,60700,60700,60700,6
|
|
20240216,115800,1068898400,60700,60800,60800,60700,4
|
|
20240216,115700,1068655400,60800,60800,60800,60800,1
|
|
20240216,115600,1068594600,60800,60800,60800,60800,74
|
|
20240216,115500,1064095400,60800,60800,60800,60800,233
|
|
20240216,115400,1049929000,60800,60900,60900,60800,604
|
|
20240216,115300,1013205600,60900,60900,60900,60900,0
|
|
20240216,115200,1013205600,60900,60900,60900,60900,134
|
|
20240216,115100,1005045000,60900,60900,60900,60900,54
|
|
20240216,115000,1001756400,60900,61000,61000,60900,26
|
|
20240216,114900,1000172700,61000,61000,61000,60900,45
|
|
20240216,114800,997432000,61000,61000,61000,61000,0
|
|
20240216,114700,997432000,61000,61000,61000,61000,0
|
|
20240216,114600,997432000,61000,61000,61000,61000,0
|
|
20240216,114500,997432000,61000,61000,61000,61000,0
|
|
20240216,114400,997432000,61000,61000,61000,61000,0
|
|
20240216,114300,997432000,61000,61000,61000,61000,0
|
|
20240216,114200,997432000,61000,61000,61000,61000,0
|
|
20240216,114100,997432000,61000,61000,61000,61000,4
|
|
20240216,114000,997188000,61000,61000,61000,61000,0
|
|
20240216,113900,997188000,61000,61000,61000,61000,1
|
|
20240216,113800,997127000,61000,61000,61000,61000,6
|
|
20240216,113700,996761000,61000,61000,61000,61000,0
|
|
20240216,113600,996761000,61000,61000,61000,61000,1
|
|
20240216,113500,996700000,60900,60900,60900,60900,0
|
|
20240216,113400,996700000,60900,60900,60900,60900,14
|
|
20240216,113300,995847400,60900,60900,60900,60900,1
|
|
20240216,113200,995786500,61000,61000,61000,61000,5
|
|
20240216,113100,995481500,61000,61000,61000,61000,20
|
|
20240216,113000,994261500,61000,61000,61000,61000,20
|
|
20240216,112900,993041500,60900,60900,60900,60900,10
|
|
20240216,112800,992432500,60900,60900,60900,60900,72
|
|
20240216,112700,988047700,60900,60900,60900,60900,10
|
|
20240216,112600,987438700,60900,60900,60900,60900,90
|
|
20240216,112500,981957700,60900,60900,60900,60900,61
|
|
20240216,112400,978242800,61000,61000,61000,61000,59
|
|
20240216,112300,974643800,61000,61000,61000,61000,0
|
|
20240216,112200,974643800,61000,61200,61200,61000,3
|
|
20240216,112100,974460400,61200,61300,61300,61200,2
|
|
20240216,112000,974337900,61000,61000,61000,61000,1
|
|
20240216,111900,974276900,61000,61000,61000,61000,0
|
|
20240216,111800,974276900,61000,61000,61000,61000,0
|
|
20240216,111700,974276900,61000,61000,61000,61000,0
|
|
20240216,111600,974276900,61000,61000,61000,61000,85
|
|
20240216,111500,969091900,61000,61000,61000,61000,0
|
|
20240216,111400,969091900,61000,61000,61000,61000,0
|
|
20240216,111300,969091900,61000,61000,61000,61000,0
|
|
20240216,111200,969091900,61000,61000,61000,61000,0
|
|
20240216,111100,969091900,61000,61000,61000,61000,3
|
|
20240216,111000,968908900,61000,61000,61000,61000,0
|
|
20240216,110900,968908900,61000,61000,61000,61000,5
|
|
20240216,110800,968603900,61000,61100,61100,61000,64
|
|
20240216,110700,964694300,61100,61100,61100,61100,1
|
|
20240216,110600,964633200,60900,61400,61400,60900,68
|
|
20240216,110500,960486800,61300,61100,61300,61100,322
|
|
20240216,110400,940750400,61100,61100,61100,61100,1
|
|
20240216,110300,940689300,61100,61100,61100,61100,2
|
|
20240216,110200,940567100,61300,61100,61300,61100,32
|
|
20240216,110100,938605700,61200,61100,61200,61100,37
|
|
20240216,110000,936342300,61100,61100,61100,61100,0
|
|
20240216,105900,936342300,61100,61000,61100,61000,11
|
|
20240216,105800,935670300,61000,61000,61000,61000,1
|
|
20240216,105700,935609300,61000,61000,61000,61000,30
|
|
20240216,105600,933779300,61000,61000,61000,61000,1
|
|
20240216,105500,933718300,61000,61000,61300,61000,100
|
|
20240216,105400,927618000,61000,61000,61000,61000,37
|
|
20240216,105300,925361000,61000,61000,61000,61000,68
|
|
20240216,105200,921213000,61000,61000,61000,61000,240
|
|
20240216,105100,906573000,61100,61200,61200,61100,183
|
|
20240216,105000,895389200,61200,61200,61200,61200,27
|
|
20240216,104900,893736800,61200,61200,61200,61200,0
|
|
20240216,104800,893736800,61200,61200,61200,61200,137
|
|
20240216,104700,885352400,61300,61300,61300,61300,6
|
|
20240216,104600,884984600,61400,61400,61400,61400,21
|
|
20240216,104500,883695200,61400,61400,61400,61400,80
|
|
20240216,104400,878783200,61300,61300,61300,61300,3
|
|
20240216,104300,878599300,61300,61300,61300,61300,1
|
|
20240216,104200,878538000,61300,61300,61300,61300,11
|
|
20240216,104100,877863700,61300,61300,61300,61300,34
|
|
20240216,104000,875779500,61500,61300,61500,61300,9
|
|
20240216,103900,875226400,61300,61300,61300,61300,32
|
|
20240216,103800,873264800,61300,61400,61400,61300,57
|
|
20240216,103700,869769700,61400,61500,61500,61400,17
|
|
20240216,103600,868725700,61500,61500,61500,61500,178
|
|
20240216,103500,857778700,61600,61600,61600,61600,841
|
|
20240216,103400,805973100,61700,61700,61700,61700,19
|
|
20240216,103300,804800800,61700,61700,61700,61700,75
|
|
20240216,103200,800173300,61700,61700,61700,61700,44
|
|
20240216,103100,797458500,61700,61700,61700,61700,46
|
|
20240216,103000,794620300,61800,61600,61800,61600,42
|
|
20240216,102900,792027000,61700,61600,61700,61600,120
|
|
20240216,102800,784625000,61600,61600,61700,61600,112
|
|
20240216,102700,777716300,61700,61700,61700,61600,60
|
|
20240216,102600,774019500,61800,61800,61900,61700,299
|
|
20240216,102500,755562600,61900,61800,61900,61800,5
|
|
20240216,102400,755253500,61800,61800,61800,61800,2
|
|
20240216,102300,755129900,61800,61800,61800,61800,7
|
|
20240216,102200,754697300,61800,61800,61800,61800,69
|
|
20240216,102100,750433100,61700,61900,61900,61700,25
|
|
20240216,102000,748888800,61900,61900,61900,61900,61
|
|
20240216,101900,745112900,61900,61900,61900,61900,173
|
|
20240216,101800,734404200,61700,61600,61800,61600,96
|
|
20240216,101700,728473000,61600,61600,61600,61600,18
|
|
20240216,101600,727364200,61700,61600,61700,61600,52
|
|
20240216,101500,724156000,61700,61700,61700,61700,57
|
|
20240216,101400,720639100,61700,61700,61700,61600,15
|
|
20240216,101300,719713900,61600,61600,61600,61600,21
|
|
20240216,101200,718420300,61600,61600,61700,61600,42
|
|
20240216,101100,715833000,61800,61800,61800,61800,66
|
|
20240216,101000,711754200,61800,61400,61800,61400,13
|
|
20240216,100900,710951200,61400,61700,61800,61400,502
|
|
20240216,100800,680080000,61700,61700,61700,61700,23
|
|
20240216,100700,678660900,61800,61700,61800,61700,153
|
|
20240216,100600,669208900,61700,61600,61700,61600,225
|
|
20240216,100500,655328700,61700,61500,61700,61400,1004
|
|
20240216,100400,593489600,61500,61500,61500,61500,352
|
|
20240216,100300,571841600,61400,61400,61400,61400,44
|
|
20240216,100200,569140000,61300,61300,61300,61300,25
|
|
20240216,100100,567607500,61300,61300,61300,61300,0
|
|
20240216,100000,567607500,61300,61300,61400,61300,32
|
|
20240216,095900,565644800,61300,61300,61300,61300,1
|
|
20240216,095800,565583500,61400,61400,61400,61400,50
|
|
20240216,095700,562513500,61400,61400,61500,61400,463
|
|
20240216,095600,534080000,61300,61300,61300,61300,5
|
|
20240216,095500,533773500,61300,61300,61400,61300,99
|
|
20240216,095400,527700100,61300,61300,61300,61300,82
|
|
20240216,095300,522673500,61200,61100,61200,61100,108
|
|
20240216,095200,516071700,61100,61100,61100,61100,0
|
|
20240216,095100,516071700,61100,61300,61300,61100,51
|
|
20240216,095000,512949400,61300,61300,61300,61300,17
|
|
20240216,094900,511907300,61300,61200,61400,61100,73
|
|
20240216,094800,507436400,61300,61400,61400,61300,462
|
|
20240216,094700,479110100,61400,61400,61500,61400,49
|
|
20240216,094600,476099300,61400,61400,61400,61400,69
|
|
20240216,094500,471862700,61300,61300,61300,61300,13
|
|
20240216,094400,471065800,61300,61300,61400,61300,16
|
|
20240216,094300,470084600,61300,61400,61400,61300,57
|
|
20240216,094200,466590200,61500,61400,61500,61400,147
|
|
20240216,094100,457562600,61400,61300,61400,61300,107
|
|
20240216,094000,451003400,61200,61200,61300,61200,141
|
|
20240216,093900,442371800,61200,61100,61200,61100,186
|
|
20240216,093800,431003600,61100,61000,61100,60900,5
|
|
20240216,093700,430698500,60900,61100,61100,60900,36
|
|
20240216,093600,428503200,61100,61200,61200,61100,25
|
|
20240216,093500,426973400,61200,61200,61300,61200,182
|
|
20240216,093400,415818500,61200,61200,61200,61200,60
|
|
20240216,093300,412146500,60800,60900,60900,60800,132
|
|
20240216,093200,404119500,61100,60900,61100,60900,40
|
|
20240216,093100,401676600,60600,61100,61100,60600,274
|
|
20240216,093000,385035600,60700,61000,61000,60700,329
|
|
20240216,092900,365048200,61000,60900,61000,60900,49
|
|
20240216,092800,362059600,60800,60900,60900,60800,180
|
|
20240216,092700,351100100,61000,61000,61100,61000,170
|
|
20240216,092600,340718100,61000,61300,61300,61000,13
|
|
20240216,092500,339923600,61400,61000,61400,61000,176
|
|
20240216,092400,329161900,60900,60800,60900,60800,63
|
|
20240216,092300,325329200,60900,60900,60900,60900,29
|
|
20240216,092200,323563100,60800,60900,61000,60800,70
|
|
20240216,092100,319294200,60900,61000,61000,60900,129
|
|
20240216,092000,311426100,61000,61100,61100,61000,13
|
|
20240216,091900,310633000,61000,61000,61000,61000,118
|
|
20240216,091800,303435000,60700,61400,61400,60700,88
|
|
20240216,091700,298066500,61300,60800,61300,60800,109
|
|
20240216,091600,291401900,60800,60800,60800,60800,14
|
|
20240216,091500,290550700,60700,60800,60900,60700,177
|
|
20240216,091400,279789900,60800,60800,60800,60800,211
|
|
20240216,091300,266961100,60900,60700,60900,60700,369
|
|
20240216,091200,244521500,60800,60800,60900,60800,34
|
|
20240216,091100,242454100,60800,60900,60900,60800,223
|
|
20240216,091000,228883500,61000,61100,61100,60900,220
|
|
20240216,090900,215459300,61200,61300,61300,61200,159
|
|
20240216,090800,205714000,61300,61300,61300,61300,79
|
|
20240216,090700,200871300,61300,61400,61400,61300,128
|
|
20240216,090600,193022700,61400,61100,61400,61100,178
|
|
20240216,090500,182110200,61100,61200,61300,61000,402
|
|
20240216,090400,157532700,61300,61200,61300,61100,247
|
|
20240216,090300,142413700,61200,61100,61300,61100,229
|
|
20240216,090200,128400100,61200,61300,61400,61100,250
|
|
20240216,090100,113094700,61300,60900,61300,60800,205
|
|
20240216,090000,100603000,60900,61600,61600,60900,993
|