670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,200700,1679897300,62200,62200,62200,62200,659
|
|
20240220,200600,1679897300,62200,62200,62200,62200,0
|
|
20240220,200500,1679897300,62200,62200,62200,62200,0
|
|
20240220,200400,1679897300,62200,62200,62200,62200,0
|
|
20240220,200300,1679897300,62200,62200,62200,62200,0
|
|
20240220,200200,1679897300,62200,62200,62200,62200,0
|
|
20240220,200100,1679897300,62200,62200,62200,62200,0
|
|
20240220,200000,1679897300,62200,62200,62200,62200,0
|
|
20240220,195900,1679897300,62200,62200,62200,62200,0
|
|
20240220,195800,1679897300,62200,62200,62200,62200,0
|
|
20240220,195700,1679897300,62200,62200,62200,62200,0
|
|
20240220,195600,1679897300,62200,62200,62200,62200,0
|
|
20240220,195500,1679897300,62200,62200,62200,62200,0
|
|
20240220,195400,1679897300,62200,62200,62200,62200,0
|
|
20240220,195300,1679897300,62200,62200,62200,62200,0
|
|
20240220,195200,1679897300,62200,62200,62200,62200,0
|
|
20240220,195100,1679897300,62200,62200,62200,62200,0
|
|
20240220,195000,1679897300,62200,62200,62200,62200,0
|
|
20240220,194900,1679897300,62200,62200,62200,62200,0
|
|
20240220,194800,1679897300,62200,62200,62200,62200,0
|
|
20240220,194700,1679897300,62200,62200,62200,62200,0
|
|
20240220,194600,1679897300,62200,62200,62200,62200,0
|
|
20240220,194500,1679897300,62200,62200,62200,62200,0
|
|
20240220,194400,1679897300,62200,62200,62200,62200,0
|
|
20240220,194300,1679897300,62200,62200,62200,62200,0
|
|
20240220,194200,1679897300,62200,62200,62200,62200,0
|
|
20240220,194100,1679897300,62200,62200,62200,62200,0
|
|
20240220,194000,1679897300,62200,62200,62200,62200,0
|
|
20240220,193900,1679897300,62200,62200,62200,62200,0
|
|
20240220,193800,1679897300,62200,62200,62200,62200,0
|
|
20240220,193700,1679897300,62200,62200,62200,62200,659
|
|
20240220,193600,1679897300,62200,62200,62200,62200,0
|
|
20240220,193500,1679897300,62200,62200,62200,62200,0
|
|
20240220,193400,1679897300,62200,62200,62200,62200,0
|
|
20240220,193300,1679897300,62200,62200,62200,62200,0
|
|
20240220,193200,1679897300,62200,62200,62200,62200,0
|
|
20240220,193100,1679897300,62200,62200,62200,62200,0
|
|
20240220,193000,1679897300,62200,62200,62200,62200,0
|
|
20240220,192900,1679897300,62200,62200,62200,62200,0
|
|
20240220,192800,1679897300,62200,62200,62200,62200,0
|
|
20240220,192700,1679897300,62200,62200,62200,62200,0
|
|
20240220,192600,1679897300,62200,62200,62200,62200,0
|
|
20240220,192500,1679897300,62200,62200,62200,62200,0
|
|
20240220,192400,1679897300,62200,62200,62200,62200,0
|
|
20240220,192300,1679897300,62200,62200,62200,62200,0
|
|
20240220,192200,1679897300,62200,62200,62200,62200,0
|
|
20240220,192100,1679897300,62200,62200,62200,62200,0
|
|
20240220,192000,1679897300,62200,62200,62200,62200,0
|
|
20240220,191900,1679897300,62200,62200,62200,62200,0
|
|
20240220,191800,1679897300,62200,62200,62200,62200,0
|
|
20240220,191700,1679897300,62200,62200,62200,62200,0
|
|
20240220,191600,1679897300,62200,62200,62200,62200,0
|
|
20240220,191500,1679897300,62200,62200,62200,62200,0
|
|
20240220,191400,1679897300,62200,62200,62200,62200,0
|
|
20240220,191300,1679897300,62200,62200,62200,62200,0
|
|
20240220,191200,1679897300,62200,62200,62200,62200,0
|
|
20240220,191100,1679897300,62200,62200,62200,62200,0
|
|
20240220,191000,1679897300,62200,62200,62200,62200,0
|
|
20240220,190900,1679897300,62200,62200,62200,62200,0
|
|
20240220,190800,1679897300,62200,62200,62200,62200,0
|
|
20240220,190700,1679897300,62200,62200,62200,62200,659
|
|
20240220,190600,1679897300,62200,62200,62200,62200,0
|
|
20240220,190500,1679897300,62200,62200,62200,62200,0
|
|
20240220,190400,1679897300,62200,62200,62200,62200,0
|
|
20240220,190300,1679897300,62200,62200,62200,62200,0
|
|
20240220,190200,1679897300,62200,62200,62200,62200,0
|
|
20240220,190100,1679897300,62200,62200,62200,62200,0
|
|
20240220,190000,1679897300,62200,62200,62200,62200,0
|
|
20240220,185900,1679897300,62200,62200,62200,62200,0
|
|
20240220,185800,1679897300,62200,62200,62200,62200,0
|
|
20240220,185700,1679897300,62200,62200,62200,62200,0
|
|
20240220,185600,1679897300,62200,62200,62200,62200,0
|
|
20240220,185500,1679897300,62200,62200,62200,62200,0
|
|
20240220,185400,1679897300,62200,62200,62200,62200,0
|
|
20240220,185300,1679897300,62200,62200,62200,62200,0
|
|
20240220,185200,1679897300,62200,62200,62200,62200,0
|
|
20240220,185100,1679897300,62200,62200,62200,62200,0
|
|
20240220,185000,1679897300,62200,62200,62200,62200,0
|
|
20240220,184900,1679897300,62200,62200,62200,62200,0
|
|
20240220,184800,1679897300,62200,62200,62200,62200,0
|
|
20240220,184700,1679897300,62200,62200,62200,62200,0
|
|
20240220,184600,1679897300,62200,62200,62200,62200,0
|
|
20240220,184500,1679897300,62200,62200,62200,62200,0
|
|
20240220,184400,1679897300,62200,62200,62200,62200,0
|
|
20240220,184300,1679897300,62200,62200,62200,62200,0
|
|
20240220,184200,1679897300,62200,62200,62200,62200,0
|
|
20240220,184100,1679897300,62200,62200,62200,62200,0
|
|
20240220,184000,1679897300,62200,62200,62200,62200,0
|
|
20240220,183900,1679897300,62200,62200,62200,62200,0
|
|
20240220,183800,1679897300,62200,62200,62200,62200,0
|
|
20240220,183700,1679897300,62200,62200,62200,62200,659
|
|
20240220,183600,1679897300,62200,62200,62200,62200,0
|
|
20240220,183500,1679897300,62200,62200,62200,62200,0
|
|
20240220,183400,1679897300,62200,62200,62200,62200,0
|
|
20240220,183300,1679897300,62200,62200,62200,62200,0
|
|
20240220,183200,1679897300,62200,62200,62200,62200,0
|
|
20240220,183100,1679897300,62200,62200,62200,62200,0
|
|
20240220,183000,1679897300,62200,62200,62200,62200,0
|
|
20240220,182900,1679897300,62200,62200,62200,62200,0
|
|
20240220,182800,1679897300,62200,62200,62200,62200,0
|
|
20240220,182700,1679897300,62200,62200,62200,62200,0
|
|
20240220,182600,1679897300,62200,62200,62200,62200,0
|
|
20240220,182500,1679897300,62200,62200,62200,62200,0
|
|
20240220,182400,1679897300,62200,62200,62200,62200,0
|
|
20240220,182300,1679897300,62200,62200,62200,62200,0
|
|
20240220,182200,1679897300,62200,62200,62200,62200,0
|
|
20240220,182100,1679897300,62200,62200,62200,62200,0
|
|
20240220,182000,1679897300,62200,62200,62200,62200,0
|
|
20240220,181900,1679897300,62200,62200,62200,62200,0
|
|
20240220,181800,1679897300,62200,62200,62200,62200,0
|
|
20240220,181700,1679897300,62200,62200,62200,62200,0
|
|
20240220,181600,1679897300,62200,62200,62200,62200,0
|
|
20240220,181500,1679897300,62200,62200,62200,62200,0
|
|
20240220,181400,1679897300,62200,62200,62200,62200,0
|
|
20240220,181300,1679897300,62200,62200,62200,62200,0
|
|
20240220,181200,1679897300,62200,62200,62200,62200,0
|
|
20240220,181100,1679897300,62200,62200,62200,62200,0
|
|
20240220,181000,1679897300,62200,62200,62200,62200,0
|
|
20240220,180900,1679897300,62200,62200,62200,62200,0
|
|
20240220,180800,1679897300,62200,62200,62200,62200,0
|
|
20240220,180700,1679897300,62200,62200,62200,62200,659
|
|
20240220,180600,1679897300,62200,62200,62200,62200,0
|
|
20240220,180500,1679897300,62200,62200,62200,62200,0
|
|
20240220,180400,1679897300,62200,62200,62200,62200,0
|
|
20240220,180300,1679897300,62200,62200,62200,62200,0
|
|
20240220,180200,1679897300,62200,62200,62200,62200,0
|
|
20240220,180100,1679897300,62200,62200,62200,62200,0
|
|
20240220,180000,1679897300,62200,62200,62200,62200,0
|
|
20240220,175900,1679897300,62200,62200,62200,62200,0
|
|
20240220,175800,1679897300,62200,62200,62200,62200,0
|
|
20240220,175700,1679897300,62200,62200,62200,62200,0
|
|
20240220,175600,1679897300,62200,62200,62200,62200,0
|
|
20240220,175500,1679897300,62200,62200,62200,62200,0
|
|
20240220,175400,1679897300,62200,62200,62200,62200,0
|
|
20240220,175300,1679897300,62200,62200,62200,62200,0
|
|
20240220,175200,1679897300,62200,62200,62200,62200,0
|
|
20240220,175100,1679897300,62200,62200,62200,62200,0
|
|
20240220,175000,1679897300,62200,62200,62200,62200,0
|
|
20240220,174900,1679897300,62200,62200,62200,62200,0
|
|
20240220,174800,1679897300,62200,62200,62200,62200,0
|
|
20240220,174700,1679897300,62200,62200,62200,62200,0
|
|
20240220,174600,1679897300,62200,62200,62200,62200,0
|
|
20240220,174500,1679897300,62200,62200,62200,62200,0
|
|
20240220,174400,1679897300,62200,62200,62200,62200,0
|
|
20240220,174300,1679897300,62200,62200,62200,62200,0
|
|
20240220,174200,1679897300,62200,62200,62200,62200,0
|
|
20240220,174100,1679897300,62200,62200,62200,62200,0
|
|
20240220,174000,1679897300,62200,62200,62200,62200,0
|
|
20240220,173900,1679897300,62200,62200,62200,62200,0
|
|
20240220,173800,1679897300,62200,62200,62200,62200,0
|
|
20240220,173700,1679897300,62200,62200,62200,62200,659
|
|
20240220,173600,1679897300,62200,62200,62200,62200,0
|
|
20240220,173500,1679897300,62200,62200,62200,62200,0
|
|
20240220,173400,1679897300,62200,62200,62200,62200,0
|
|
20240220,173300,1679897300,62200,62200,62200,62200,0
|
|
20240220,173200,1679897300,62200,62200,62200,62200,0
|
|
20240220,173100,1679897300,62200,62200,62200,62200,0
|
|
20240220,173000,1679897300,62200,62200,62200,62200,0
|
|
20240220,172900,1679897300,62200,62200,62200,62200,0
|
|
20240220,172800,1679897300,62200,62200,62200,62200,0
|
|
20240220,172700,1679897300,62200,62200,62200,62200,0
|
|
20240220,172600,1679897300,62200,62200,62200,62200,0
|
|
20240220,172500,1679897300,62200,62200,62200,62200,0
|
|
20240220,172400,1679897300,62200,62200,62200,62200,0
|
|
20240220,172300,1679897300,62200,62200,62200,62200,0
|
|
20240220,172200,1679897300,62200,62200,62200,62200,0
|
|
20240220,172100,1679897300,62200,62200,62200,62200,0
|
|
20240220,172000,1679897300,62200,62200,62200,62200,0
|
|
20240220,171900,1679897300,62200,62200,62200,62200,0
|
|
20240220,171800,1679897300,62200,62200,62200,62200,0
|
|
20240220,171700,1679897300,62200,62200,62200,62200,0
|
|
20240220,171600,1679897300,62200,62200,62200,62200,0
|
|
20240220,171500,1679897300,62200,62200,62200,62200,0
|
|
20240220,171400,1679897300,62200,62200,62200,62200,0
|
|
20240220,171300,1679897300,62200,62200,62200,62200,0
|
|
20240220,171200,1679897300,62200,62200,62200,62200,0
|
|
20240220,171100,1679897300,62200,62200,62200,62200,0
|
|
20240220,171000,1679897300,62200,62200,62200,62200,0
|
|
20240220,170900,1679897300,62200,62200,62200,62200,0
|
|
20240220,170800,1679897300,62200,62200,62200,62200,0
|
|
20240220,170700,1679897300,62200,62200,62200,62200,659
|
|
20240220,170600,1679897300,62200,62200,62200,62200,0
|
|
20240220,170500,1679897300,62200,62200,62200,62200,0
|
|
20240220,170400,1679897300,62200,62200,62200,62200,0
|
|
20240220,170300,1679897300,62200,62200,62200,62200,0
|
|
20240220,170200,1679897300,62200,62200,62200,62200,0
|
|
20240220,170100,1679897300,62200,62200,62200,62200,0
|
|
20240220,170000,1679897300,62200,62200,62200,62200,0
|
|
20240220,165900,1679897300,62200,62200,62200,62200,0
|
|
20240220,165800,1679897300,62200,62200,62200,62200,0
|
|
20240220,165700,1679897300,62200,62200,62200,62200,0
|
|
20240220,165600,1679897300,62200,62200,62200,62200,0
|
|
20240220,165500,1679897300,62200,62200,62200,62200,0
|
|
20240220,165400,1679897300,62200,62200,62200,62200,0
|
|
20240220,165300,1679897300,62200,62200,62200,62200,0
|
|
20240220,165200,1679897300,62200,62200,62200,62200,0
|
|
20240220,165100,1679897300,62200,62200,62200,62200,0
|
|
20240220,165000,1679897300,62200,62200,62200,62200,0
|
|
20240220,164900,1679897300,62200,62200,62200,62200,0
|
|
20240220,164800,1679897300,62200,62200,62200,62200,0
|
|
20240220,164700,1679897300,62200,62200,62200,62200,0
|
|
20240220,164600,1679897300,62200,62200,62200,62200,0
|
|
20240220,164500,1679897300,62200,62200,62200,62200,0
|
|
20240220,164400,1679897300,62200,62200,62200,62200,0
|
|
20240220,164300,1679897300,62200,62200,62200,62200,0
|
|
20240220,164200,1679897300,62200,62200,62200,62200,0
|
|
20240220,164100,1679897300,62200,62200,62200,62200,0
|
|
20240220,164000,1679897300,62200,62200,62200,62200,0
|
|
20240220,163900,1679897300,62200,62200,62200,62200,0
|
|
20240220,163800,1679897300,62200,62200,62200,62200,0
|
|
20240220,163700,1679897300,62200,62200,62200,62200,659
|
|
20240220,163600,1679897300,62200,62200,62200,62200,0
|
|
20240220,163500,1679897300,62200,62200,62200,62200,0
|
|
20240220,163400,1679897300,62200,62200,62200,62200,0
|
|
20240220,163300,1679897300,62200,62200,62200,62200,0
|
|
20240220,163200,1679897300,62200,62200,62200,62200,0
|
|
20240220,163100,1679897300,62200,62200,62200,62200,0
|
|
20240220,163000,1679897300,62200,62200,62200,62200,0
|
|
20240220,162900,1679897300,62200,62200,62200,62200,0
|
|
20240220,162800,1679897300,62200,62200,62200,62200,0
|
|
20240220,162700,1679897300,62200,62200,62200,62200,0
|
|
20240220,162600,1679897300,62200,62200,62200,62200,0
|
|
20240220,162500,1679897300,62200,62200,62200,62200,0
|
|
20240220,162400,1679897300,62200,62200,62200,62200,0
|
|
20240220,162300,1679897300,62200,62200,62200,62200,0
|
|
20240220,162200,1679897300,62200,62200,62200,62200,0
|
|
20240220,162100,1679897300,62200,62200,62200,62200,0
|
|
20240220,162000,1679897300,62200,62200,62200,62200,0
|
|
20240220,161900,1679897300,62200,62200,62200,62200,0
|
|
20240220,161800,1679897300,62200,62200,62200,62200,0
|
|
20240220,161700,1679897300,62200,62200,62200,62200,0
|
|
20240220,161600,1679897300,62200,62200,62200,62200,0
|
|
20240220,161500,1679897300,62200,62200,62200,62200,0
|
|
20240220,161400,1679897300,62200,62200,62200,62200,0
|
|
20240220,161300,1679897300,62200,62200,62200,62200,0
|
|
20240220,161200,1679897300,62200,62200,62200,62200,0
|
|
20240220,161100,1679897300,62200,62200,62200,62200,0
|
|
20240220,161000,1679897300,62200,62200,62200,62200,0
|
|
20240220,160900,1679897300,62200,62200,62200,62200,0
|
|
20240220,160800,1679897300,62200,62200,62200,62200,0
|
|
20240220,160700,1679897300,62200,62200,62200,62200,659
|
|
20240220,160600,1679897300,62200,62200,62200,62200,0
|
|
20240220,160500,1679897300,62200,62200,62200,62200,0
|
|
20240220,160400,1679897300,62200,62200,62200,62200,0
|
|
20240220,160300,1679897300,62200,62200,62200,62200,0
|
|
20240220,160200,1679897300,62200,62200,62200,62200,0
|
|
20240220,160100,1679897300,62200,62200,62200,62200,0
|
|
20240220,160000,1679897300,62200,62200,62200,62200,0
|
|
20240220,155900,1679897300,62200,62200,62200,62200,0
|
|
20240220,155800,1679897300,62200,62200,62200,62200,0
|
|
20240220,155700,1679897300,62200,62200,62200,62200,0
|
|
20240220,155600,1679897300,62200,62200,62200,62200,0
|
|
20240220,155500,1679897300,62200,62200,62200,62200,0
|
|
20240220,155400,1679897300,62200,62200,62200,62200,0
|
|
20240220,155300,1679897300,62200,62200,62200,62200,0
|
|
20240220,155200,1679897300,62200,62200,62200,62200,0
|
|
20240220,155100,1679897300,62200,62200,62200,62200,0
|
|
20240220,155000,1679897300,62200,62200,62200,62200,0
|
|
20240220,154900,1679897300,62200,62200,62200,62200,0
|
|
20240220,154800,1679897300,62200,62200,62200,62200,0
|
|
20240220,154700,1679897300,62200,62200,62200,62200,0
|
|
20240220,154600,1679897300,62200,62200,62200,62200,0
|
|
20240220,154500,1679897300,62200,62200,62200,62200,0
|
|
20240220,154400,1679897300,62200,62200,62200,62200,0
|
|
20240220,154300,1679897300,62200,62200,62200,62200,0
|
|
20240220,154200,1679897300,62200,62200,62200,62200,0
|
|
20240220,154100,1679897300,62200,62200,62200,62200,0
|
|
20240220,154000,1679897300,62200,62200,62200,62200,0
|
|
20240220,153900,1679897300,62200,62200,62200,62200,0
|
|
20240220,153800,1679897300,62200,62200,62200,62200,0
|
|
20240220,153700,1679897300,62200,62200,62200,62200,659
|
|
20240220,153600,1679897300,62200,62200,62200,62200,0
|
|
20240220,153500,1679897300,62200,62200,62200,62200,0
|
|
20240220,153400,1679897300,62200,62200,62200,62200,0
|
|
20240220,153300,1679897300,62200,62200,62200,62200,0
|
|
20240220,153200,1679897300,62200,62200,62200,62200,0
|
|
20240220,153100,1679897300,62200,62200,62200,62200,0
|
|
20240220,153000,1679897300,62200,62200,62200,62200,659
|
|
20240220,152900,1638907500,62000,62000,62000,62000,0
|
|
20240220,152800,1638907500,62000,62000,62000,62000,0
|
|
20240220,152700,1638907500,62000,62000,62000,62000,0
|
|
20240220,152600,1638907500,62000,62000,62000,62000,0
|
|
20240220,152500,1638907500,62000,62000,62000,62000,0
|
|
20240220,152400,1638907500,62000,62000,62000,62000,0
|
|
20240220,152300,1638907500,62000,62000,62000,62000,0
|
|
20240220,152200,1638907500,62000,62000,62000,62000,0
|
|
20240220,152100,1638907500,62000,62000,62000,62000,0
|
|
20240220,152000,1638907500,62000,62000,62000,62000,0
|
|
20240220,151900,1638907500,62000,62000,62100,61900,1418
|
|
20240220,151800,1551002000,62000,61800,62000,61700,1462
|
|
20240220,151700,1460540400,61500,61200,61800,61200,962
|
|
20240220,151600,1401328000,61200,61200,61200,61200,109
|
|
20240220,151500,1394657200,61300,61300,61300,61300,100
|
|
20240220,151400,1388527200,61300,61200,61300,61200,6
|
|
20240220,151300,1388159900,61200,61200,61200,61200,7
|
|
20240220,151200,1387731500,61200,61300,61300,61200,7
|
|
20240220,151100,1387302900,61300,61300,61300,61300,1
|
|
20240220,151000,1387241600,61200,61300,61300,61200,65
|
|
20240220,150900,1383263300,61300,61300,61300,61300,41
|
|
20240220,150800,1380750000,61300,61300,61400,61300,10
|
|
20240220,150700,1380136800,61300,61400,61400,61300,42
|
|
20240220,150600,1377562100,61300,61300,61300,61300,38
|
|
20240220,150500,1375232700,61300,61300,61300,61300,20
|
|
20240220,150400,1374006700,61300,61400,61400,61300,17
|
|
20240220,150300,1372964500,61300,61300,61300,61300,0
|
|
20240220,150200,1372964500,61300,61300,61300,61300,0
|
|
20240220,150100,1372964500,61300,61300,61300,61300,129
|
|
20240220,150000,1365056800,61300,61300,61300,61300,5
|
|
20240220,145900,1364750300,61400,61400,61400,61400,0
|
|
20240220,145800,1364750300,61400,61400,61400,61400,2
|
|
20240220,145700,1364627500,61400,61400,61400,61400,0
|
|
20240220,145600,1364627500,61400,61400,61400,61400,0
|
|
20240220,145500,1364627500,61400,61400,61400,61400,168
|
|
20240220,145400,1354312300,61400,61400,61400,61400,1
|
|
20240220,145300,1354250900,61400,61400,61400,61400,12
|
|
20240220,145200,1353514100,61400,61400,61400,61400,68
|
|
20240220,145100,1349338900,61400,61400,61400,61400,58
|
|
20240220,145000,1345777700,61400,61400,61400,61400,33
|
|
20240220,144900,1343751500,61400,61300,61400,61300,201
|
|
20240220,144800,1331412100,61300,61300,61300,61300,16
|
|
20240220,144700,1330431300,61300,61300,61300,61300,49
|
|
20240220,144600,1327427600,61400,61400,61400,61400,124
|
|
20240220,144500,1319814000,61400,61400,61400,61400,39
|
|
20240220,144400,1317419400,61400,61300,61400,61300,13
|
|
20240220,144300,1316621700,61300,61300,61300,61300,3
|
|
20240220,144200,1316437800,61200,61200,61200,61200,11
|
|
20240220,144100,1315764600,61300,61300,61300,61300,3
|
|
20240220,144000,1315580700,61400,61400,61400,61400,6
|
|
20240220,143900,1315212300,61300,61300,61300,61300,79
|
|
20240220,143800,1310369600,61200,61100,61200,61100,18
|
|
20240220,143700,1309268400,61200,61200,61200,61200,0
|
|
20240220,143600,1309268400,61200,61200,61200,61200,0
|
|
20240220,143500,1309268400,61200,61000,61200,61000,69
|
|
20240220,143400,1305047600,61000,61100,61100,61000,10
|
|
20240220,143300,1304437100,61000,61100,61100,61000,178
|
|
20240220,143200,1293577200,61100,61100,61100,61100,1
|
|
20240220,143100,1293516100,61100,61100,61100,61100,0
|
|
20240220,143000,1293516100,61100,61100,61100,61100,52
|
|
20240220,142900,1290338900,61100,61100,61100,61100,0
|
|
20240220,142800,1290338900,61100,61100,61100,61100,1
|
|
20240220,142700,1290277800,61100,61100,61100,61100,3
|
|
20240220,142600,1290094500,61100,61200,61200,61100,16
|
|
20240220,142500,1289116400,61200,61200,61200,61200,9
|
|
20240220,142400,1288565600,61200,61200,61300,61200,6
|
|
20240220,142300,1288198300,61300,61300,61300,61300,1
|
|
20240220,142200,1288137000,61100,61200,61200,61100,48
|
|
20240220,142100,1285201000,61200,61200,61200,61200,8
|
|
20240220,142000,1284711400,61200,61100,61200,61100,24
|
|
20240220,141900,1283244100,61200,61300,61300,61200,52
|
|
20240220,141800,1280057400,61300,61300,61300,61300,27
|
|
20240220,141700,1278402300,61400,61500,61500,61200,21
|
|
20240220,141600,1277112500,61600,61600,61600,61600,0
|
|
20240220,141500,1277112500,61600,61600,61600,61600,0
|
|
20240220,141400,1277112500,61600,61500,61600,61100,162
|
|
20240220,141300,1267183800,61500,61200,61500,61200,77
|
|
20240220,141200,1262469900,61200,61200,61200,61200,11
|
|
20240220,141100,1261796700,61200,61300,61300,61200,19
|
|
20240220,141000,1260632700,61300,61300,61300,61300,2
|
|
20240220,140900,1260510100,61400,61400,61400,61400,30
|
|
20240220,140800,1258668100,61400,61400,61400,61400,1
|
|
20240220,140700,1258606700,61500,61500,61500,61500,11
|
|
20240220,140600,1257930200,61500,61400,61500,61400,16
|
|
20240220,140500,1256946700,61500,61500,61500,61500,13
|
|
20240220,140400,1256147200,61500,61600,61600,61500,58
|
|
20240220,140300,1252579700,61600,61600,61600,61600,51
|
|
20240220,140200,1249438100,61600,61600,61600,61600,49
|
|
20240220,140100,1246419700,61600,61700,61700,61600,30
|
|
20240220,140000,1244571200,61700,61700,61700,61600,94
|
|
20240220,135900,1238771600,61500,61500,61500,61500,1
|
|
20240220,135800,1238710100,61500,61500,61500,61500,73
|
|
20240220,135700,1234220600,61500,61600,61600,61500,44
|
|
20240220,135600,1231510900,61600,61500,61600,61500,20
|
|
20240220,135500,1230279300,61600,61600,61600,61600,217
|
|
20240220,135400,1216912100,61600,61600,61700,61600,19
|
|
20240220,135300,1215740900,61600,61500,61600,61500,218
|
|
20240220,135200,1202312200,61500,61400,61500,61400,61
|
|
20240220,135100,1198561800,61400,61400,61400,61400,16
|
|
20240220,135000,1197579400,61400,61400,61500,61400,184
|
|
20240220,134900,1186272900,61400,61400,61400,61400,0
|
|
20240220,134800,1186272900,61400,61200,61400,61200,706
|
|
20240220,134700,1143059500,61200,61200,61200,61200,0
|
|
20240220,134600,1143059500,61200,61200,61200,61100,166
|
|
20240220,134500,1132904300,61200,61200,61200,61200,39
|
|
20240220,134400,1130517500,61200,61300,61300,61200,37
|
|
20240220,134300,1128250000,61300,61400,61400,61300,58
|
|
20240220,134200,1124690800,61400,61500,61500,61400,10
|
|
20240220,134100,1124076300,61500,61500,61500,61500,11
|
|
20240220,134000,1123399800,61500,61400,61500,61400,37
|
|
20240220,133900,1121126500,61300,61300,61300,61300,1
|
|
20240220,133800,1121065200,61300,61500,61500,61300,25
|
|
20240220,133700,1119529600,61400,61300,61500,61300,490
|
|
20240220,133600,1089462000,61300,61300,61300,61300,108
|
|
20240220,133500,1082841600,61300,61300,61300,61300,0
|
|
20240220,133400,1082841600,61300,61300,61300,61300,5
|
|
20240220,133300,1082535100,61300,61300,61300,61300,0
|
|
20240220,133200,1082535100,61300,61300,61300,61300,1
|
|
20240220,133100,1082473800,61300,61500,61500,61200,26
|
|
20240220,133000,1080879500,61400,61200,61400,61100,671
|
|
20240220,132900,1039736000,61100,60900,61100,60900,325
|
|
20240220,132800,1019899500,61000,61000,61000,61000,5
|
|
20240220,132700,1019594500,61000,61000,61000,61000,12
|
|
20240220,132600,1018862500,61000,61000,61000,61000,0
|
|
20240220,132500,1018862500,61000,61000,61000,61000,0
|
|
20240220,132400,1018862500,61000,61000,61000,61000,21
|
|
20240220,132300,1017581500,61000,61000,61000,61000,20
|
|
20240220,132200,1016361500,61000,61000,61000,61000,10
|
|
20240220,132100,1015751500,61000,61100,61100,61000,47
|
|
20240220,132000,1012882500,61000,61000,61000,61000,0
|
|
20240220,131900,1012882500,61000,61000,61000,61000,0
|
|
20240220,131800,1012882500,61000,61000,61000,61000,2
|
|
20240220,131700,1012760500,61000,60900,61000,60900,214
|
|
20240220,131600,999711000,60800,60800,60800,60800,2
|
|
20240220,131500,999589400,60800,60800,60800,60800,1
|
|
20240220,131400,999528600,60800,60800,60800,60800,5
|
|
20240220,131300,999224600,60900,60900,60900,60900,0
|
|
20240220,131200,999224600,60900,60900,60900,60900,8
|
|
20240220,131100,998737400,60900,60900,60900,60900,14
|
|
20240220,131000,997884800,60800,60700,60800,60700,319
|
|
20240220,130900,978517900,60700,60700,60700,60700,0
|
|
20240220,130800,978517900,60700,60700,60700,60700,3
|
|
20240220,130700,978335800,60600,60600,60600,60600,11
|
|
20240220,130600,977669200,60700,60700,60700,60700,0
|
|
20240220,130500,977669200,60700,60700,60700,60700,0
|
|
20240220,130400,977669200,60700,60700,60700,60700,0
|
|
20240220,130300,977669200,60700,60700,60700,60700,0
|
|
20240220,130200,977669200,60700,60600,60700,60600,22
|
|
20240220,130100,976334500,60600,60600,60600,60600,0
|
|
20240220,130000,976334500,60600,60600,60600,60600,10
|
|
20240220,125900,975728500,60600,60600,60600,60600,0
|
|
20240220,125800,975728500,60600,60600,60600,60600,0
|
|
20240220,125700,975728500,60600,60600,60600,60600,0
|
|
20240220,125600,975728500,60600,60600,60600,60600,0
|
|
20240220,125500,975728500,60600,60600,60600,60600,0
|
|
20240220,125400,975728500,60600,60600,60600,60600,10
|
|
20240220,125300,975122500,60600,60600,60600,60600,0
|
|
20240220,125200,975122500,60600,60600,60600,60600,0
|
|
20240220,125100,975122500,60600,60600,60600,60600,0
|
|
20240220,125000,975122500,60600,60600,60600,60600,1
|
|
20240220,124900,975061900,60700,60700,60700,60700,3
|
|
20240220,124800,974879800,60700,60700,60700,60700,0
|
|
20240220,124700,974879800,60700,60700,60700,60700,0
|
|
20240220,124600,974879800,60700,60700,60700,60700,1
|
|
20240220,124500,974819100,60700,60500,60700,60500,121
|
|
20240220,124400,967498400,60500,60700,60700,60500,16
|
|
20240220,124300,966530000,60700,60700,60700,60700,10
|
|
20240220,124200,965923000,60700,60700,60700,60700,27
|
|
20240220,124100,964284100,60700,60700,60700,60700,2
|
|
20240220,124000,964162700,60600,60600,60600,60600,2
|
|
20240220,123900,964041500,60600,60600,60600,60600,17
|
|
20240220,123800,963011300,60600,60600,60600,60600,0
|
|
20240220,123700,963011300,60600,60600,60600,60600,0
|
|
20240220,123600,963011300,60600,60600,60600,60600,23
|
|
20240220,123500,961617500,60600,60700,60700,60600,51
|
|
20240220,123400,958524800,60700,60700,60700,60700,0
|
|
20240220,123300,958524800,60700,60700,60700,60700,1
|
|
20240220,123200,958464100,60800,60800,60800,60800,0
|
|
20240220,123100,958464100,60800,60800,60800,60800,0
|
|
20240220,123000,958464100,60800,60800,60800,60800,24
|
|
20240220,122900,957004900,60800,60800,60800,60800,0
|
|
20240220,122800,957004900,60800,60800,60800,60800,11
|
|
20240220,122700,956336100,60800,60800,60800,60800,1
|
|
20240220,122600,956275300,60800,60800,60800,60800,0
|
|
20240220,122500,956275300,60800,60800,60800,60800,5
|
|
20240220,122400,955971300,60700,60700,60700,60700,0
|
|
20240220,122300,955971300,60700,60700,60700,60700,51
|
|
20240220,122200,952875600,60700,60700,60700,60700,0
|
|
20240220,122100,952875600,60700,60700,60700,60700,0
|
|
20240220,122000,952875600,60700,60700,60700,60700,0
|
|
20240220,121900,952875600,60700,60700,60700,60700,0
|
|
20240220,121800,952875600,60700,60700,60700,60700,0
|
|
20240220,121700,952875600,60700,60700,60700,60700,0
|
|
20240220,121600,952875600,60700,60700,60700,60700,0
|
|
20240220,121500,952875600,60700,60700,60700,60700,1
|
|
20240220,121400,952814900,60700,60700,60700,60700,0
|
|
20240220,121300,952814900,60700,60700,60700,60700,0
|
|
20240220,121200,952814900,60700,60700,60700,60700,0
|
|
20240220,121100,952814900,60700,60700,60700,60700,0
|
|
20240220,121000,952814900,60700,60700,60700,60700,0
|
|
20240220,120900,952814900,60700,60700,60700,60700,0
|
|
20240220,120800,952814900,60700,60700,60700,60700,0
|
|
20240220,120700,952814900,60700,60700,60700,60700,0
|
|
20240220,120600,952814900,60700,60700,60700,60700,0
|
|
20240220,120500,952814900,60700,60700,60700,60700,0
|
|
20240220,120400,952814900,60700,60700,60700,60700,0
|
|
20240220,120300,952814900,60700,60800,60800,60700,482
|
|
20240220,120200,923557400,60800,60800,60800,60800,13
|
|
20240220,120100,922767000,60800,60800,60800,60800,1
|
|
20240220,120000,922706200,60900,60900,60900,60900,1
|
|
20240220,115900,922645300,60900,60900,60900,60900,18
|
|
20240220,115800,921549100,60900,60900,60900,60900,1
|
|
20240220,115700,921488200,60900,60900,60900,60900,3
|
|
20240220,115600,921305500,60900,60900,60900,60900,0
|
|
20240220,115500,921305500,60900,60900,60900,60900,10
|
|
20240220,115400,920696500,60600,60600,60600,60600,1
|
|
20240220,115300,920635900,60700,60700,60700,60700,5
|
|
20240220,115200,920332400,60700,60700,60700,60700,6
|
|
20240220,115100,919968200,60700,60700,60700,60700,0
|
|
20240220,115000,919968200,60700,60700,60700,60700,50
|
|
20240220,114900,916933200,60700,60700,60700,60700,5
|
|
20240220,114800,916629700,60700,60700,60700,60700,3
|
|
20240220,114700,916447600,60700,60700,60700,60700,0
|
|
20240220,114600,916447600,60700,60700,60700,60700,0
|
|
20240220,114500,916447600,60700,60700,60700,60700,5
|
|
20240220,114400,916144100,60700,60900,60900,60700,13
|
|
20240220,114300,915354100,60900,60900,60900,60900,12
|
|
20240220,114200,914623300,60800,60900,60900,60800,10
|
|
20240220,114100,914014400,61000,61000,61000,61000,55
|
|
20240220,114000,910659400,61000,61000,61000,61000,3
|
|
20240220,113900,910476400,61000,61000,61000,61000,0
|
|
20240220,113800,910476400,61000,61000,61000,61000,17
|
|
20240220,113700,909439400,61000,61100,61100,61000,17
|
|
20240220,113600,908401900,61100,61100,61100,61100,23
|
|
20240220,113500,906996600,61100,61100,61100,61100,6
|
|
20240220,113400,906630000,61100,61300,61300,61100,20
|
|
20240220,113300,905405800,61300,61100,61300,61000,195
|
|
20240220,113200,893465100,61100,61100,61100,61100,19
|
|
20240220,113100,892304200,61100,61100,61100,61100,0
|
|
20240220,113000,892304200,61100,61100,61100,61100,3
|
|
20240220,112900,892120900,61100,61000,61100,61000,22
|
|
20240220,112800,890778600,61100,61000,61100,61000,66
|
|
20240220,112700,886752400,61000,61100,61100,61000,25
|
|
20240220,112600,885226900,61000,61000,61100,61000,14
|
|
20240220,112500,884372800,61000,61000,61000,61000,38
|
|
20240220,112400,882054800,61100,61100,61100,61100,35
|
|
20240220,112300,879916300,61100,61100,61100,61100,12
|
|
20240220,112200,879183100,61100,60800,61100,60800,313
|
|
20240220,112100,860115200,60800,60800,60800,60800,2
|
|
20240220,112000,859993600,60800,61000,61000,60800,26
|
|
20240220,111900,858410600,61000,60900,61000,60900,18
|
|
20240220,111800,857313500,60800,60800,60800,60800,1
|
|
20240220,111700,857252700,60800,60800,60800,60800,3
|
|
20240220,111600,857070300,60500,60500,60500,60500,0
|
|
20240220,111500,857070300,60500,60500,60500,60500,0
|
|
20240220,111400,857070300,60500,60700,60700,60500,6
|
|
20240220,111300,856707000,60800,60800,60800,60800,0
|
|
20240220,111200,856707000,60800,60900,60900,60800,2
|
|
20240220,111100,856585300,60800,60600,60900,60600,53
|
|
20240220,111000,853372600,60600,60600,60600,60600,13
|
|
20240220,110900,852584800,60600,60600,60600,60600,0
|
|
20240220,110800,852584800,60600,60800,60800,60600,89
|
|
20240220,110700,847182100,61000,61000,61000,61000,1
|
|
20240220,110600,847121100,61100,61100,61100,61100,12
|
|
20240220,110500,846387900,61100,61100,61100,61100,0
|
|
20240220,110400,846387900,61100,60700,61100,60700,341
|
|
20240220,110300,825575100,60600,60600,60600,60600,16
|
|
20240220,110200,824605500,60700,60800,60800,60700,41
|
|
20240220,110100,822116700,60800,61000,61000,60800,1555
|
|
20240220,110000,727263900,61100,61300,61300,61100,99
|
|
20240220,105900,721213200,61300,61200,61300,61200,26
|
|
20240220,105800,719619700,61200,61300,61300,61200,2
|
|
20240220,105700,719497200,61300,61100,61300,61100,128
|
|
20240220,105600,711660000,61100,61200,61200,61000,31
|
|
20240220,105500,709764900,61200,61300,61300,61200,58
|
|
20240220,105400,706214300,61200,61000,61200,61000,363
|
|
20240220,105300,684000300,61100,60600,61100,60600,467
|
|
20240220,105200,655528100,60600,60600,60600,60600,6
|
|
20240220,105100,655164500,60700,60700,60700,60700,199
|
|
20240220,105000,643085200,60700,60700,60700,60700,2
|
|
20240220,104900,642963800,60800,60700,60800,60700,48
|
|
20240220,104800,640050100,60500,60500,60500,60500,7
|
|
20240220,104700,639626600,60400,60400,60400,60400,30
|
|
20240220,104600,637814600,60400,60400,60400,60400,10
|
|
20240220,104500,637210600,60400,60700,60700,60400,14
|
|
20240220,104400,636364700,60700,60700,60700,60700,0
|
|
20240220,104300,636364700,60700,60700,60700,60700,0
|
|
20240220,104200,636364700,60700,60700,60700,60700,15
|
|
20240220,104100,635454200,60800,60800,60800,60800,6
|
|
20240220,104000,635089400,61000,61000,61000,61000,50
|
|
20240220,103900,632039400,60900,60800,60900,60800,25
|
|
20240220,103800,630517400,60900,60900,60900,60900,0
|
|
20240220,103700,630517400,60900,60900,60900,60900,11
|
|
20240220,103600,629847500,60800,60800,60800,60800,3
|
|
20240220,103500,629665100,60800,60700,60800,60700,26
|
|
20240220,103400,628086200,60700,60700,60700,60700,0
|
|
20240220,103300,628086200,60700,60700,60700,60700,18
|
|
20240220,103200,626993600,60800,60800,60800,60800,55
|
|
20240220,103100,623649600,60900,60900,60900,60900,14
|
|
20240220,103000,622797000,60900,60800,60900,60800,12
|
|
20240220,102900,622066300,61000,61000,61000,61000,0
|
|
20240220,102800,622066300,61000,60900,61000,60900,86
|
|
20240220,102700,616828700,60900,60900,61000,60900,39
|
|
20240220,102600,614450600,60900,60900,60900,60900,18
|
|
20240220,102500,613354400,60800,60800,60900,60800,72
|
|
20240220,102400,608970500,60800,60800,60800,60800,4
|
|
20240220,102300,608727300,60800,60800,60800,60700,16
|
|
20240220,102200,607755600,60900,61000,61000,60900,35
|
|
20240220,102100,605623100,61000,60600,61000,60600,301
|
|
20240220,102000,587321700,60600,60600,60600,60600,10
|
|
20240220,101900,586715700,60400,60600,60700,60400,9
|
|
20240220,101800,586170300,60400,60400,60400,60400,1
|
|
20240220,101700,586109900,60600,60600,60600,60600,0
|
|
20240220,101600,586109900,60600,60700,60700,60600,158
|
|
20240220,101500,576529400,60700,60600,60700,60500,44
|
|
20240220,101400,573863000,60600,60600,60600,60600,2
|
|
20240220,101300,573741800,60700,60700,60700,60600,10
|
|
20240220,101200,573134900,60700,60600,60700,60600,50
|
|
20240220,101100,570101900,60500,60400,60500,60300,83
|
|
20240220,101000,565082600,60300,60300,60300,60300,0
|
|
20240220,100900,565082600,60300,60300,60300,60300,0
|
|
20240220,100800,565082600,60300,60300,60300,60300,1
|
|
20240220,100700,565022300,60300,60400,60400,60200,44
|
|
20240220,100600,562367200,60100,60300,60300,60100,116
|
|
20240220,100500,555373200,60100,60100,60100,60100,0
|
|
20240220,100400,555373200,60100,60300,60300,60100,11
|
|
20240220,100300,554711900,60300,60300,60300,60100,3
|
|
20240220,100200,554531200,60300,60200,60300,60200,4
|
|
20240220,100100,554290300,60200,60200,60200,60200,1
|
|
20240220,100000,554230100,60200,60100,60300,60100,8
|
|
20240220,095900,553748300,60300,60300,60300,60300,15
|
|
20240220,095800,552843800,60300,60100,60300,60100,221
|
|
20240220,095700,539551100,60000,60000,60000,60000,0
|
|
20240220,095600,539551100,60000,60000,60000,60000,10
|
|
20240220,095500,538951100,60000,60000,60000,60000,22
|
|
20240220,095400,537631100,60000,60000,60000,60000,10
|
|
20240220,095300,537031100,60000,59900,60000,59900,9
|
|
20240220,095200,536491200,59900,60000,60000,59900,17
|
|
20240220,095100,535472600,59900,59800,59900,59800,8
|
|
20240220,095000,534993500,59800,59900,59900,59800,6
|
|
20240220,094900,534634400,59900,59900,59900,59900,30
|
|
20240220,094800,532837400,59900,60000,60000,59900,546
|
|
20240220,094700,500077500,60000,60000,60000,60000,50
|
|
20240220,094600,497077500,60000,60000,60000,60000,0
|
|
20240220,094500,497077500,60000,59400,60000,59400,3
|
|
20240220,094400,496898700,59300,59400,59400,59000,219
|
|
20240220,094300,483935700,59200,59500,59500,59200,168
|
|
20240220,094200,473962400,59500,59500,59500,59500,4
|
|
20240220,094100,473724400,60100,59600,60300,59600,569
|
|
20240220,094000,439695800,59600,59600,59600,59600,2
|
|
20240220,093900,439576600,59300,59300,59300,59300,0
|
|
20240220,093800,439576600,59300,59200,59300,59200,189
|
|
20240220,093700,428387400,59100,59100,59100,59100,162
|
|
20240220,093600,418813200,59200,59200,59200,59200,4
|
|
20240220,093500,418576400,59100,59300,59300,59100,287
|
|
20240220,093400,401586800,59300,59400,59400,59300,23
|
|
20240220,093300,400222600,59400,59400,59400,59400,0
|
|
20240220,093200,400222600,59400,59500,59500,59400,28
|
|
20240220,093100,398558600,59400,59400,59400,59400,245
|
|
20240220,093000,384005600,59200,59300,59300,59200,177
|
|
20240220,092900,373509600,59400,59400,59400,59300,6
|
|
20240220,092800,373153300,59500,59000,59500,59000,218
|
|
20240220,092700,360280300,58800,58800,58800,58800,10
|
|
20240220,092600,359692300,58800,58800,58800,58800,8
|
|
20240220,092500,359221900,58800,58800,59000,58700,258
|
|
20240220,092400,344036200,58800,59100,59100,58800,299
|
|
20240220,092300,326414000,59100,59300,59300,59100,99
|
|
20240220,092200,320550900,59400,59500,59500,59400,55
|
|
20240220,092100,317278700,59600,59900,59900,59600,4
|
|
20240220,092000,317040000,59900,59900,59900,59800,559
|
|
20240220,091900,283557000,59900,59700,59900,59500,580
|
|
20240220,091800,248950500,59800,59800,59800,59700,91
|
|
20240220,091700,243514700,59800,60000,60000,59800,217
|
|
20240220,091600,230502100,60000,60000,60000,60000,123
|
|
20240220,091500,223122100,59900,59800,59900,59700,260
|
|
20240220,091400,207555400,59800,60000,60000,59800,199
|
|
20240220,091300,195654800,60000,60000,60000,60000,34
|
|
20240220,091200,193614800,60000,60000,60000,60000,8
|
|
20240220,091100,193134800,60400,60400,60500,60400,524
|
|
20240220,091000,161476900,60400,60100,60400,59800,329
|
|
20240220,090900,141704500,60100,60200,60200,59900,351
|
|
20240220,090800,120667500,60100,59700,60200,59700,90
|
|
20240220,090700,115269900,59600,59300,59600,59300,6
|
|
20240220,090600,114913800,59300,59100,59300,59100,7
|
|
20240220,090500,114499300,59100,59200,59200,59000,79
|
|
20240220,090400,109832100,59000,59000,59000,59000,62
|
|
20240220,090300,106174100,59000,59100,59400,58800,907
|
|
20240220,090200,52733800,59000,58900,59000,58900,65
|
|
20240220,090100,48900300,59000,59200,59200,59000,249
|
|
20240220,090000,34199700,59200,59500,59600,59200,575
|