664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200100,1622411600,62500,62500,62500,62500,307
|
|
20240221,200000,1622411600,62500,62500,62500,62500,0
|
|
20240221,195900,1622411600,62500,62500,62500,62500,0
|
|
20240221,195800,1622411600,62500,62500,62500,62500,0
|
|
20240221,195700,1622411600,62500,62500,62500,62500,0
|
|
20240221,195600,1622411600,62500,62500,62500,62500,0
|
|
20240221,195500,1622411600,62500,62500,62500,62500,0
|
|
20240221,195400,1622411600,62500,62500,62500,62500,0
|
|
20240221,195300,1622411600,62500,62500,62500,62500,0
|
|
20240221,195200,1622411600,62500,62500,62500,62500,0
|
|
20240221,195100,1622411600,62500,62500,62500,62500,0
|
|
20240221,195000,1622411600,62500,62500,62500,62500,0
|
|
20240221,194900,1622411600,62500,62500,62500,62500,0
|
|
20240221,194800,1622411600,62500,62500,62500,62500,0
|
|
20240221,194700,1622411600,62500,62500,62500,62500,0
|
|
20240221,194600,1622411600,62500,62500,62500,62500,0
|
|
20240221,194500,1622411600,62500,62500,62500,62500,0
|
|
20240221,194400,1622411600,62500,62500,62500,62500,0
|
|
20240221,194300,1622411600,62500,62500,62500,62500,0
|
|
20240221,194200,1622411600,62500,62500,62500,62500,0
|
|
20240221,194100,1622411600,62500,62500,62500,62500,0
|
|
20240221,194000,1622411600,62500,62500,62500,62500,0
|
|
20240221,193900,1622411600,62500,62500,62500,62500,0
|
|
20240221,193800,1622411600,62500,62500,62500,62500,0
|
|
20240221,193700,1622411600,62500,62500,62500,62500,0
|
|
20240221,193600,1622411600,62500,62500,62500,62500,0
|
|
20240221,193500,1622411600,62500,62500,62500,62500,0
|
|
20240221,193400,1622411600,62500,62500,62500,62500,0
|
|
20240221,193300,1622411600,62500,62500,62500,62500,0
|
|
20240221,193200,1622411600,62500,62500,62500,62500,0
|
|
20240221,193100,1622411600,62500,62500,62500,62500,307
|
|
20240221,193000,1622411600,62500,62500,62500,62500,0
|
|
20240221,192900,1622411600,62500,62500,62500,62500,0
|
|
20240221,192800,1622411600,62500,62500,62500,62500,0
|
|
20240221,192700,1622411600,62500,62500,62500,62500,0
|
|
20240221,192600,1622411600,62500,62500,62500,62500,0
|
|
20240221,192500,1622411600,62500,62500,62500,62500,0
|
|
20240221,192400,1622411600,62500,62500,62500,62500,0
|
|
20240221,192300,1622411600,62500,62500,62500,62500,0
|
|
20240221,192200,1622411600,62500,62500,62500,62500,0
|
|
20240221,192100,1622411600,62500,62500,62500,62500,0
|
|
20240221,192000,1622411600,62500,62500,62500,62500,0
|
|
20240221,191900,1622411600,62500,62500,62500,62500,0
|
|
20240221,191800,1622411600,62500,62500,62500,62500,0
|
|
20240221,191700,1622411600,62500,62500,62500,62500,0
|
|
20240221,191600,1622411600,62500,62500,62500,62500,0
|
|
20240221,191500,1622411600,62500,62500,62500,62500,0
|
|
20240221,191400,1622411600,62500,62500,62500,62500,0
|
|
20240221,191300,1622411600,62500,62500,62500,62500,0
|
|
20240221,191200,1622411600,62500,62500,62500,62500,0
|
|
20240221,191100,1622411600,62500,62500,62500,62500,0
|
|
20240221,191000,1622411600,62500,62500,62500,62500,0
|
|
20240221,190900,1622411600,62500,62500,62500,62500,0
|
|
20240221,190800,1622411600,62500,62500,62500,62500,0
|
|
20240221,190700,1622411600,62500,62500,62500,62500,0
|
|
20240221,190600,1622411600,62500,62500,62500,62500,0
|
|
20240221,190500,1622411600,62500,62500,62500,62500,0
|
|
20240221,190400,1622411600,62500,62500,62500,62500,0
|
|
20240221,190300,1622411600,62500,62500,62500,62500,0
|
|
20240221,190200,1622411600,62500,62500,62500,62500,0
|
|
20240221,190100,1622411600,62500,62500,62500,62500,307
|
|
20240221,190000,1622411600,62500,62500,62500,62500,0
|
|
20240221,185900,1622411600,62500,62500,62500,62500,0
|
|
20240221,185800,1622411600,62500,62500,62500,62500,0
|
|
20240221,185700,1622411600,62500,62500,62500,62500,0
|
|
20240221,185600,1622411600,62500,62500,62500,62500,0
|
|
20240221,185500,1622411600,62500,62500,62500,62500,0
|
|
20240221,185400,1622411600,62500,62500,62500,62500,0
|
|
20240221,185300,1622411600,62500,62500,62500,62500,0
|
|
20240221,185200,1622411600,62500,62500,62500,62500,0
|
|
20240221,185100,1622411600,62500,62500,62500,62500,0
|
|
20240221,185000,1622411600,62500,62500,62500,62500,0
|
|
20240221,184900,1622411600,62500,62500,62500,62500,0
|
|
20240221,184800,1622411600,62500,62500,62500,62500,0
|
|
20240221,184700,1622411600,62500,62500,62500,62500,0
|
|
20240221,184600,1622411600,62500,62500,62500,62500,0
|
|
20240221,184500,1622411600,62500,62500,62500,62500,0
|
|
20240221,184400,1622411600,62500,62500,62500,62500,0
|
|
20240221,184300,1622411600,62500,62500,62500,62500,0
|
|
20240221,184200,1622411600,62500,62500,62500,62500,0
|
|
20240221,184100,1622411600,62500,62500,62500,62500,0
|
|
20240221,184000,1622411600,62500,62500,62500,62500,0
|
|
20240221,183900,1622411600,62500,62500,62500,62500,0
|
|
20240221,183800,1622411600,62500,62500,62500,62500,0
|
|
20240221,183700,1622411600,62500,62500,62500,62500,0
|
|
20240221,183600,1622411600,62500,62500,62500,62500,0
|
|
20240221,183500,1622411600,62500,62500,62500,62500,0
|
|
20240221,183400,1622411600,62500,62500,62500,62500,0
|
|
20240221,183300,1622411600,62500,62500,62500,62500,0
|
|
20240221,183200,1622411600,62500,62500,62500,62500,0
|
|
20240221,183100,1622411600,62500,62500,62500,62500,307
|
|
20240221,183000,1622411600,62500,62500,62500,62500,0
|
|
20240221,182900,1622411600,62500,62500,62500,62500,0
|
|
20240221,182800,1622411600,62500,62500,62500,62500,0
|
|
20240221,182700,1622411600,62500,62500,62500,62500,0
|
|
20240221,182600,1622411600,62500,62500,62500,62500,0
|
|
20240221,182500,1622411600,62500,62500,62500,62500,0
|
|
20240221,182400,1622411600,62500,62500,62500,62500,0
|
|
20240221,182300,1622411600,62500,62500,62500,62500,0
|
|
20240221,182200,1622411600,62500,62500,62500,62500,0
|
|
20240221,182100,1622411600,62500,62500,62500,62500,0
|
|
20240221,182000,1622411600,62500,62500,62500,62500,0
|
|
20240221,181900,1622411600,62500,62500,62500,62500,0
|
|
20240221,181800,1622411600,62500,62500,62500,62500,0
|
|
20240221,181700,1622411600,62500,62500,62500,62500,0
|
|
20240221,181600,1622411600,62500,62500,62500,62500,0
|
|
20240221,181500,1622411600,62500,62500,62500,62500,0
|
|
20240221,181400,1622411600,62500,62500,62500,62500,0
|
|
20240221,181300,1622411600,62500,62500,62500,62500,0
|
|
20240221,181200,1622411600,62500,62500,62500,62500,0
|
|
20240221,181100,1622411600,62500,62500,62500,62500,0
|
|
20240221,181000,1622411600,62500,62500,62500,62500,0
|
|
20240221,180900,1622411600,62500,62500,62500,62500,0
|
|
20240221,180800,1622411600,62500,62500,62500,62500,0
|
|
20240221,180700,1622411600,62500,62500,62500,62500,0
|
|
20240221,180600,1622411600,62500,62500,62500,62500,0
|
|
20240221,180500,1622411600,62500,62500,62500,62500,0
|
|
20240221,180400,1622411600,62500,62500,62500,62500,0
|
|
20240221,180300,1622411600,62500,62500,62500,62500,0
|
|
20240221,180200,1622411600,62500,62500,62500,62500,0
|
|
20240221,180100,1622411600,62500,62500,62500,62500,307
|
|
20240221,180000,1622411600,62500,62500,62500,62500,0
|
|
20240221,175900,1622411600,62500,62500,62500,62500,0
|
|
20240221,175800,1622411600,62500,62500,62500,62500,0
|
|
20240221,175700,1622411600,62500,62500,62500,62500,0
|
|
20240221,175600,1622411600,62500,62500,62500,62500,0
|
|
20240221,175500,1622411600,62500,62500,62500,62500,0
|
|
20240221,175400,1622411600,62500,62500,62500,62500,0
|
|
20240221,175300,1622411600,62500,62500,62500,62500,0
|
|
20240221,175200,1622411600,62500,62500,62500,62500,0
|
|
20240221,175100,1622411600,62500,62500,62500,62500,0
|
|
20240221,175000,1622411600,62500,62500,62500,62500,0
|
|
20240221,174900,1622411600,62500,62500,62500,62500,0
|
|
20240221,174800,1622411600,62500,62500,62500,62500,0
|
|
20240221,174700,1622411600,62500,62500,62500,62500,0
|
|
20240221,174600,1622411600,62500,62500,62500,62500,0
|
|
20240221,174500,1622411600,62500,62500,62500,62500,0
|
|
20240221,174400,1622411600,62500,62500,62500,62500,0
|
|
20240221,174300,1622411600,62500,62500,62500,62500,0
|
|
20240221,174200,1622411600,62500,62500,62500,62500,0
|
|
20240221,174100,1622411600,62500,62500,62500,62500,0
|
|
20240221,174000,1622411600,62500,62500,62500,62500,0
|
|
20240221,173900,1622411600,62500,62500,62500,62500,0
|
|
20240221,173800,1622411600,62500,62500,62500,62500,0
|
|
20240221,173700,1622411600,62500,62500,62500,62500,0
|
|
20240221,173600,1622411600,62500,62500,62500,62500,0
|
|
20240221,173500,1622411600,62500,62500,62500,62500,0
|
|
20240221,173400,1622411600,62500,62500,62500,62500,0
|
|
20240221,173300,1622411600,62500,62500,62500,62500,0
|
|
20240221,173200,1622411600,62500,62500,62500,62500,0
|
|
20240221,173100,1622411600,62500,62500,62500,62500,307
|
|
20240221,173000,1622411600,62500,62500,62500,62500,0
|
|
20240221,172900,1622411600,62500,62500,62500,62500,0
|
|
20240221,172800,1622411600,62500,62500,62500,62500,0
|
|
20240221,172700,1622411600,62500,62500,62500,62500,0
|
|
20240221,172600,1622411600,62500,62500,62500,62500,0
|
|
20240221,172500,1622411600,62500,62500,62500,62500,0
|
|
20240221,172400,1622411600,62500,62500,62500,62500,0
|
|
20240221,172300,1622411600,62500,62500,62500,62500,0
|
|
20240221,172200,1622411600,62500,62500,62500,62500,0
|
|
20240221,172100,1622411600,62500,62500,62500,62500,0
|
|
20240221,172000,1622411600,62500,62500,62500,62500,0
|
|
20240221,171900,1622411600,62500,62500,62500,62500,0
|
|
20240221,171800,1622411600,62500,62500,62500,62500,0
|
|
20240221,171700,1622411600,62500,62500,62500,62500,0
|
|
20240221,171600,1622411600,62500,62500,62500,62500,0
|
|
20240221,171500,1622411600,62500,62500,62500,62500,0
|
|
20240221,171400,1622411600,62500,62500,62500,62500,0
|
|
20240221,171300,1622411600,62500,62500,62500,62500,0
|
|
20240221,171200,1622411600,62500,62500,62500,62500,0
|
|
20240221,171100,1622411600,62500,62500,62500,62500,0
|
|
20240221,171000,1622411600,62500,62500,62500,62500,0
|
|
20240221,170900,1622411600,62500,62500,62500,62500,0
|
|
20240221,170800,1622411600,62500,62500,62500,62500,0
|
|
20240221,170700,1622411600,62500,62500,62500,62500,0
|
|
20240221,170600,1622411600,62500,62500,62500,62500,0
|
|
20240221,170500,1622411600,62500,62500,62500,62500,0
|
|
20240221,170400,1622411600,62500,62500,62500,62500,0
|
|
20240221,170300,1622411600,62500,62500,62500,62500,0
|
|
20240221,170200,1622411600,62500,62500,62500,62500,0
|
|
20240221,170100,1622411600,62500,62500,62500,62500,307
|
|
20240221,170000,1622411600,62500,62500,62500,62500,0
|
|
20240221,165900,1622411600,62500,62500,62500,62500,0
|
|
20240221,165800,1622411600,62500,62500,62500,62500,0
|
|
20240221,165700,1622411600,62500,62500,62500,62500,0
|
|
20240221,165600,1622411600,62500,62500,62500,62500,0
|
|
20240221,165500,1622411600,62500,62500,62500,62500,0
|
|
20240221,165400,1622411600,62500,62500,62500,62500,0
|
|
20240221,165300,1622411600,62500,62500,62500,62500,0
|
|
20240221,165200,1622411600,62500,62500,62500,62500,0
|
|
20240221,165100,1622411600,62500,62500,62500,62500,0
|
|
20240221,165000,1622411600,62500,62500,62500,62500,0
|
|
20240221,164900,1622411600,62500,62500,62500,62500,0
|
|
20240221,164800,1622411600,62500,62500,62500,62500,0
|
|
20240221,164700,1622411600,62500,62500,62500,62500,0
|
|
20240221,164600,1622411600,62500,62500,62500,62500,0
|
|
20240221,164500,1622411600,62500,62500,62500,62500,0
|
|
20240221,164400,1622411600,62500,62500,62500,62500,0
|
|
20240221,164300,1622411600,62500,62500,62500,62500,0
|
|
20240221,164200,1622411600,62500,62500,62500,62500,0
|
|
20240221,164100,1622411600,62500,62500,62500,62500,0
|
|
20240221,164000,1622411600,62500,62500,62500,62500,0
|
|
20240221,163900,1622411600,62500,62500,62500,62500,0
|
|
20240221,163800,1622411600,62500,62500,62500,62500,0
|
|
20240221,163700,1622411600,62500,62500,62500,62500,0
|
|
20240221,163600,1622411600,62500,62500,62500,62500,0
|
|
20240221,163500,1622411600,62500,62500,62500,62500,0
|
|
20240221,163400,1622411600,62500,62500,62500,62500,0
|
|
20240221,163300,1622411600,62500,62500,62500,62500,0
|
|
20240221,163200,1622411600,62500,62500,62500,62500,0
|
|
20240221,163100,1622411600,62500,62500,62500,62500,307
|
|
20240221,163000,1622411600,62500,62500,62500,62500,0
|
|
20240221,162900,1622411600,62500,62500,62500,62500,0
|
|
20240221,162800,1622411600,62500,62500,62500,62500,0
|
|
20240221,162700,1622411600,62500,62500,62500,62500,0
|
|
20240221,162600,1622411600,62500,62500,62500,62500,0
|
|
20240221,162500,1622411600,62500,62500,62500,62500,0
|
|
20240221,162400,1622411600,62500,62500,62500,62500,0
|
|
20240221,162300,1622411600,62500,62500,62500,62500,0
|
|
20240221,162200,1622411600,62500,62500,62500,62500,0
|
|
20240221,162100,1622411600,62500,62500,62500,62500,0
|
|
20240221,162000,1622411600,62500,62500,62500,62500,0
|
|
20240221,161900,1622411600,62500,62500,62500,62500,0
|
|
20240221,161800,1622411600,62500,62500,62500,62500,0
|
|
20240221,161700,1622411600,62500,62500,62500,62500,0
|
|
20240221,161600,1622411600,62500,62500,62500,62500,0
|
|
20240221,161500,1622411600,62500,62500,62500,62500,0
|
|
20240221,161400,1622411600,62500,62500,62500,62500,0
|
|
20240221,161300,1622411600,62500,62500,62500,62500,0
|
|
20240221,161200,1622411600,62500,62500,62500,62500,0
|
|
20240221,161100,1622411600,62500,62500,62500,62500,0
|
|
20240221,161000,1622411600,62500,62500,62500,62500,0
|
|
20240221,160900,1622411600,62500,62500,62500,62500,0
|
|
20240221,160800,1622411600,62500,62500,62500,62500,0
|
|
20240221,160700,1622411600,62500,62500,62500,62500,0
|
|
20240221,160600,1622411600,62500,62500,62500,62500,0
|
|
20240221,160500,1622411600,62500,62500,62500,62500,0
|
|
20240221,160400,1622411600,62500,62500,62500,62500,0
|
|
20240221,160300,1622411600,62500,62500,62500,62500,0
|
|
20240221,160200,1622411600,62500,62500,62500,62500,0
|
|
20240221,160100,1622411600,62500,62500,62500,62500,307
|
|
20240221,160000,1622411600,62500,62500,62500,62500,0
|
|
20240221,155900,1622411600,62500,62500,62500,62500,0
|
|
20240221,155800,1622411600,62500,62500,62500,62500,0
|
|
20240221,155700,1622411600,62500,62500,62500,62500,0
|
|
20240221,155600,1622411600,62500,62500,62500,62500,0
|
|
20240221,155500,1622411600,62500,62500,62500,62500,0
|
|
20240221,155400,1622411600,62500,62500,62500,62500,0
|
|
20240221,155300,1622411600,62500,62500,62500,62500,0
|
|
20240221,155200,1622411600,62500,62500,62500,62500,0
|
|
20240221,155100,1622411600,62500,62500,62500,62500,0
|
|
20240221,155000,1622411600,62500,62500,62500,62500,0
|
|
20240221,154900,1622411600,62500,62500,62500,62500,0
|
|
20240221,154800,1622411600,62500,62500,62500,62500,0
|
|
20240221,154700,1622411600,62500,62500,62500,62500,0
|
|
20240221,154600,1622411600,62500,62500,62500,62500,0
|
|
20240221,154500,1622411600,62500,62500,62500,62500,0
|
|
20240221,154400,1622411600,62500,62500,62500,62500,0
|
|
20240221,154300,1622411600,62500,62500,62500,62500,0
|
|
20240221,154200,1622411600,62500,62500,62500,62500,0
|
|
20240221,154100,1622411600,62500,62500,62500,62500,0
|
|
20240221,154000,1622411600,62500,62500,62500,62500,0
|
|
20240221,153900,1622411600,62500,62500,62500,62500,0
|
|
20240221,153800,1622411600,62500,62500,62500,62500,0
|
|
20240221,153700,1622411600,62500,62500,62500,62500,0
|
|
20240221,153600,1622411600,62500,62500,62500,62500,0
|
|
20240221,153500,1622411600,62500,62500,62500,62500,0
|
|
20240221,153400,1622411600,62500,62500,62500,62500,0
|
|
20240221,153300,1622411600,62500,62500,62500,62500,0
|
|
20240221,153200,1622411600,62500,62500,62500,62500,0
|
|
20240221,153100,1622411600,62500,62500,62500,62500,307
|
|
20240221,153000,1622411600,62500,62500,62500,62500,307
|
|
20240221,152900,1603224100,62500,62500,62500,62500,0
|
|
20240221,152800,1603224100,62500,62500,62500,62500,0
|
|
20240221,152700,1603224100,62500,62500,62500,62500,0
|
|
20240221,152600,1603224100,62500,62500,62500,62500,0
|
|
20240221,152500,1603224100,62500,62500,62500,62500,0
|
|
20240221,152400,1603224100,62500,62500,62500,62500,0
|
|
20240221,152300,1603224100,62500,62500,62500,62500,0
|
|
20240221,152200,1603224100,62500,62500,62500,62500,0
|
|
20240221,152100,1603224100,62500,62500,62500,62500,0
|
|
20240221,152000,1603224100,62500,62500,62500,62500,0
|
|
20240221,151900,1603224100,62500,62000,62500,62000,106
|
|
20240221,151800,1596648400,62000,62200,62200,62000,174
|
|
20240221,151700,1585857800,62200,62200,62400,62200,203
|
|
20240221,151600,1573227900,62200,62200,62200,62200,212
|
|
20240221,151500,1560041500,62200,62300,62300,62200,200
|
|
20240221,151400,1547601300,62200,62200,62200,62200,150
|
|
20240221,151300,1538271300,62200,62200,62200,62200,130
|
|
20240221,151200,1530185300,62200,62300,62300,62200,25
|
|
20240221,151100,1528628200,62400,62400,62400,62400,1
|
|
20240221,151000,1528565800,62300,62300,62400,62300,44
|
|
20240221,150900,1525823100,62300,62300,62300,62300,0
|
|
20240221,150800,1525823100,62300,62300,62300,62300,25
|
|
20240221,150700,1524265600,62200,62200,62300,62200,90
|
|
20240221,150600,1518667400,62300,62400,62400,62300,12
|
|
20240221,150500,1517918700,62500,62400,62500,62400,24
|
|
20240221,150400,1516420600,62400,62200,62400,62200,115
|
|
20240221,150300,1509257000,62200,62200,62200,62200,130
|
|
20240221,150200,1501171000,62200,62000,62200,62000,30
|
|
20240221,150100,1499309000,62000,62100,62100,62000,22
|
|
20240221,150000,1497944800,62100,62100,62100,62100,4
|
|
20240221,145900,1497696400,62100,62000,62100,62000,11
|
|
20240221,145800,1497013500,62000,62000,62000,62000,2
|
|
20240221,145700,1496889500,62000,62100,62100,62000,41
|
|
20240221,145600,1494343800,62100,62200,62200,62100,17
|
|
20240221,145500,1493288000,62200,62100,62200,62100,39
|
|
20240221,145400,1490865100,62100,62100,62100,62100,14
|
|
20240221,145300,1489995700,62100,62200,62200,62100,44
|
|
20240221,145200,1487259100,62200,62200,62200,62200,57
|
|
20240221,145100,1483713700,62200,62300,62300,62200,132
|
|
20240221,145000,1475490300,62300,62300,62300,62300,13
|
|
20240221,144900,1474680400,62300,62400,62400,62300,5
|
|
20240221,144800,1474368700,62400,62400,62400,62400,26
|
|
20240221,144700,1472746300,62400,62500,62500,62400,86
|
|
20240221,144600,1467371500,62500,62500,62500,62500,12
|
|
20240221,144500,1466621500,62500,62600,62600,62500,91
|
|
20240221,144400,1460925300,62600,62600,62600,62600,13
|
|
20240221,144300,1460111500,62600,62500,62600,62500,16
|
|
20240221,144200,1459110300,62500,62500,62600,62500,12
|
|
20240221,144100,1458359600,62600,62700,62700,62500,20
|
|
20240221,144000,1457107700,62400,62600,62700,62400,151
|
|
20240221,143900,1447653600,62400,62500,62500,62400,25
|
|
20240221,143800,1446091600,62500,62300,62500,62300,135
|
|
20240221,143700,1437664800,62200,62200,62400,62200,25
|
|
20240221,143600,1436105800,62200,62200,62200,62200,2
|
|
20240221,143500,1435981400,62100,62100,62100,62100,3
|
|
20240221,143400,1435795100,62100,62000,62100,62000,4
|
|
20240221,143300,1435546900,62000,62000,62000,62000,4
|
|
20240221,143200,1435298900,62000,62000,62000,62000,9
|
|
20240221,143100,1434740900,62000,62100,62100,62000,13
|
|
20240221,143000,1433933800,62100,62100,62100,62100,50
|
|
20240221,142900,1430828800,62100,62000,62100,62000,5
|
|
20240221,142800,1430518500,62000,62000,62000,62000,26
|
|
20240221,142700,1428906500,62000,62100,62100,62000,4
|
|
20240221,142600,1428658300,62000,62000,62000,62000,2
|
|
20240221,142500,1428534300,62000,62000,62100,62000,7
|
|
20240221,142400,1428100000,62000,62000,62000,62000,2
|
|
20240221,142300,1427976000,62000,62000,62100,62000,31
|
|
20240221,142200,1426053900,62000,62100,62100,62000,85
|
|
20240221,142100,1420778600,62100,62200,62200,62100,30
|
|
20240221,142000,1418912800,62200,62400,62400,62200,370
|
|
20240221,141900,1395852600,62400,62500,62500,62400,193
|
|
20240221,141800,1383802600,62500,62600,62600,62500,8
|
|
20240221,141700,1383302000,62500,62500,62500,62500,4
|
|
20240221,141600,1383052000,62500,62500,62500,62500,9
|
|
20240221,141500,1382489500,62500,62500,62500,62500,14
|
|
20240221,141400,1381614500,62500,62500,62600,62500,10
|
|
20240221,141300,1380989000,62500,62300,62500,62300,28
|
|
20240221,141200,1379239400,62300,62300,62400,62300,60
|
|
20240221,141100,1375495900,62300,62300,62300,62300,12
|
|
20240221,141000,1374748300,62300,62300,62300,62300,2
|
|
20240221,140900,1374623700,62300,62300,62300,62300,4
|
|
20240221,140800,1374374500,62300,62300,62300,62300,3
|
|
20240221,140700,1374187600,62300,62300,62300,62300,2
|
|
20240221,140600,1374063000,62300,62300,62300,62300,4
|
|
20240221,140500,1373813800,62200,62300,62300,62200,10
|
|
20240221,140400,1373191000,62300,62300,62300,62300,6
|
|
20240221,140300,1372817200,62300,62300,62300,62300,5
|
|
20240221,140200,1372505700,62300,62200,62300,62200,59
|
|
20240221,140100,1368835000,62200,62300,62300,62200,59
|
|
20240221,140000,1365160700,62300,62400,62400,62300,160
|
|
20240221,135900,1355184700,62400,62300,62400,62300,7
|
|
20240221,135800,1354748100,62200,62200,62200,62200,4
|
|
20240221,135700,1354499300,62200,62200,62200,62200,2
|
|
20240221,135600,1354374900,62300,62300,62300,62200,17
|
|
20240221,135500,1353316000,62300,62200,62300,62200,5
|
|
20240221,135400,1353004700,62200,62200,62200,62200,23
|
|
20240221,135300,1351574100,62300,62300,62300,62200,31
|
|
20240221,135200,1349643000,62300,62200,62300,62200,14
|
|
20240221,135100,1348772000,62100,62300,62300,62100,32
|
|
20240221,135000,1346778800,62200,62200,62200,62200,46
|
|
20240221,134900,1343917600,62200,62200,62200,62100,29
|
|
20240221,134800,1342114000,62200,62200,62200,62200,13
|
|
20240221,134700,1341305400,62200,62300,62300,62200,5
|
|
20240221,134600,1340994100,62200,62200,62200,62200,2
|
|
20240221,134500,1340869700,62200,62200,62200,62200,0
|
|
20240221,134400,1340869700,62200,62200,62200,62200,9
|
|
20240221,134300,1340309900,62200,62100,62200,62100,109
|
|
20240221,134200,1333540600,62100,62000,62100,62000,52
|
|
20240221,134100,1330314700,62000,61900,62000,61900,31
|
|
20240221,134000,1328394300,61900,61900,61900,61900,35
|
|
20240221,133900,1326227800,62000,61800,62000,61800,53
|
|
20240221,133800,1322951800,61800,61800,61800,61800,0
|
|
20240221,133700,1322951800,61800,61800,61800,61800,0
|
|
20240221,133600,1322951800,61800,61800,61800,61800,0
|
|
20240221,133500,1322951800,61800,61800,61800,61800,0
|
|
20240221,133400,1322951800,61800,61800,61800,61800,0
|
|
20240221,133300,1322951800,61800,61800,61800,61800,0
|
|
20240221,133200,1322951800,61800,61900,61900,61800,12
|
|
20240221,133100,1322210000,61800,61800,61800,61800,0
|
|
20240221,133000,1322210000,61800,61800,61800,61800,41
|
|
20240221,132900,1319676200,61900,61900,61900,61900,18
|
|
20240221,132800,1318562000,61900,61900,61900,61900,0
|
|
20240221,132700,1318562000,61900,61900,61900,61900,0
|
|
20240221,132600,1318562000,61900,61900,61900,61900,2
|
|
20240221,132500,1318438200,61900,61900,61900,61900,0
|
|
20240221,132400,1318438200,61900,61900,61900,61900,0
|
|
20240221,132300,1318438200,61900,61900,61900,61900,0
|
|
20240221,132200,1318438200,61900,61900,61900,61900,0
|
|
20240221,132100,1318438200,61900,61900,61900,61900,11
|
|
20240221,132000,1317757300,61900,61900,61900,61900,1
|
|
20240221,131900,1317695400,61900,61900,61900,61900,4
|
|
20240221,131800,1317447800,61900,61900,61900,61900,91
|
|
20240221,131700,1311814900,61900,61900,61900,61900,2
|
|
20240221,131600,1311691100,61800,61800,61800,61800,0
|
|
20240221,131500,1311691100,61800,61800,61800,61800,1
|
|
20240221,131400,1311629300,61700,61700,61700,61700,0
|
|
20240221,131300,1311629300,61700,61700,61700,61700,0
|
|
20240221,131200,1311629300,61700,61700,61700,61700,0
|
|
20240221,131100,1311629300,61700,61700,61700,61700,5
|
|
20240221,131000,1311320800,61700,61700,61700,61700,0
|
|
20240221,130900,1311320800,61700,61700,61700,61700,10
|
|
20240221,130800,1310703800,61600,61600,61600,61600,0
|
|
20240221,130700,1310703800,61600,61600,61600,61600,0
|
|
20240221,130600,1310703800,61600,61700,61700,61600,46
|
|
20240221,130500,1307868700,61900,61900,61900,61900,2
|
|
20240221,130400,1307744900,61900,61800,61900,61800,7
|
|
20240221,130300,1307311900,61900,61900,61900,61900,0
|
|
20240221,130200,1307311900,61900,61900,61900,61900,4
|
|
20240221,130100,1307064300,61900,61900,61900,61900,0
|
|
20240221,130000,1307064300,61900,61900,61900,61900,2
|
|
20240221,125900,1306940500,61700,61700,61700,61700,10
|
|
20240221,125800,1306323500,61700,61700,61700,61700,20
|
|
20240221,125700,1305089500,61700,61700,61700,61700,14
|
|
20240221,125600,1304225700,61600,61600,61600,61600,10
|
|
20240221,125500,1303609700,61600,61700,61700,61600,34
|
|
20240221,125400,1301514300,61700,61600,61700,61600,36
|
|
20240221,125300,1299296100,61700,61600,61700,61600,30
|
|
20240221,125200,1297447200,61700,61700,61700,61600,68
|
|
20240221,125100,1293254100,61700,61700,61700,61700,42
|
|
20240221,125000,1290662700,61700,61700,61700,61700,50
|
|
20240221,124900,1287577700,61700,61900,61900,61700,138
|
|
20240221,124800,1279051800,61900,61900,61900,61900,3
|
|
20240221,124700,1278866100,61900,61900,61900,61900,27
|
|
20240221,124600,1277194800,61900,61900,61900,61900,0
|
|
20240221,124500,1277194800,61900,61900,61900,61900,1
|
|
20240221,124400,1277132900,61900,61900,61900,61900,39
|
|
20240221,124300,1274718800,61900,61900,61900,61900,7
|
|
20240221,124200,1274285500,61900,62000,62000,61900,20
|
|
20240221,124100,1273047400,61900,61900,61900,61900,0
|
|
20240221,124000,1273047400,61900,61900,61900,61900,0
|
|
20240221,123900,1273047400,61900,61900,61900,61900,0
|
|
20240221,123800,1273047400,61900,61900,61900,61900,0
|
|
20240221,123700,1273047400,61900,61900,61900,61900,50
|
|
20240221,123600,1269952400,61900,62000,62000,61900,6
|
|
20240221,123500,1269580500,62000,62000,62000,62000,0
|
|
20240221,123400,1269580500,62000,62000,62000,62000,0
|
|
20240221,123300,1269580500,62000,62000,62000,62000,1
|
|
20240221,123200,1269518500,62000,62000,62000,62000,0
|
|
20240221,123100,1269518500,62000,62000,62000,62000,76
|
|
20240221,123000,1264806500,61900,61900,61900,61900,10
|
|
20240221,122900,1264187500,61900,61900,61900,61900,45
|
|
20240221,122800,1261402000,62000,62000,62000,62000,0
|
|
20240221,122700,1261402000,62000,62000,62000,62000,0
|
|
20240221,122600,1261402000,62000,62000,62000,62000,0
|
|
20240221,122500,1261402000,62000,62000,62000,62000,10
|
|
20240221,122400,1260782000,62000,62000,62000,62000,1
|
|
20240221,122300,1260720000,61900,61900,61900,61900,0
|
|
20240221,122200,1260720000,61900,62000,62000,61900,38
|
|
20240221,122100,1258367000,62000,61900,62000,61900,2
|
|
20240221,122000,1258243100,62000,62000,62000,62000,0
|
|
20240221,121900,1258243100,62000,62000,62000,62000,9
|
|
20240221,121800,1257685100,62100,62100,62100,62100,41
|
|
20240221,121700,1255139000,62100,62100,62100,62100,21
|
|
20240221,121600,1253834900,62100,62100,62100,62100,1
|
|
20240221,121500,1253772800,61900,62100,62100,61900,778
|
|
20240221,121400,1205527500,62100,62100,62100,62100,0
|
|
20240221,121300,1205527500,62100,62100,62100,62100,0
|
|
20240221,121200,1205527500,62100,62100,62100,62100,0
|
|
20240221,121100,1205527500,62100,62100,62100,62100,1
|
|
20240221,121000,1205465400,62200,62200,62200,62200,1
|
|
20240221,120900,1205403200,62100,62100,62100,62100,10
|
|
20240221,120800,1204782200,62100,62200,62200,62100,40
|
|
20240221,120700,1202294300,62300,62300,62300,62300,0
|
|
20240221,120600,1202294300,62300,62300,62300,62300,1
|
|
20240221,120500,1202232000,62200,62200,62200,62200,12
|
|
20240221,120400,1201485600,62200,62200,62200,62200,0
|
|
20240221,120300,1201485600,62200,62200,62200,62200,23
|
|
20240221,120200,1200055000,62200,62200,62200,62200,0
|
|
20240221,120100,1200055000,62200,62200,62200,62200,0
|
|
20240221,120000,1200055000,62200,62200,62200,62200,51
|
|
20240221,115900,1196882800,62300,62300,62300,62300,5
|
|
20240221,115800,1196571300,62200,62200,62200,62200,0
|
|
20240221,115700,1196571300,62200,62200,62200,62200,0
|
|
20240221,115600,1196571300,62200,62400,62400,62200,425
|
|
20240221,115500,1170102900,62400,62400,62400,62400,0
|
|
20240221,115400,1170102900,62400,62400,62400,62400,23
|
|
20240221,115300,1168667700,62400,62400,62400,62400,38
|
|
20240221,115200,1166296500,62400,62400,62400,62400,0
|
|
20240221,115100,1166296500,62400,62400,62400,62400,43
|
|
20240221,115000,1163613300,62300,62300,62300,62300,0
|
|
20240221,114900,1163613300,62300,62300,62300,62300,0
|
|
20240221,114800,1163613300,62300,62300,62300,62300,0
|
|
20240221,114700,1163613300,62300,62300,62300,62300,0
|
|
20240221,114600,1163613300,62300,62300,62300,62300,0
|
|
20240221,114500,1163613300,62300,62300,62300,62300,0
|
|
20240221,114400,1163613300,62300,62300,62300,62300,1
|
|
20240221,114300,1163551000,62300,62300,62300,62300,0
|
|
20240221,114200,1163551000,62300,62300,62400,62300,11
|
|
20240221,114100,1162865500,62300,62300,62300,62300,18
|
|
20240221,114000,1161744100,62200,62200,62200,62200,0
|
|
20240221,113900,1161744100,62200,62200,62200,62200,0
|
|
20240221,113800,1161744100,62200,62200,62200,62200,20
|
|
20240221,113700,1160500100,62200,62200,62200,62200,12
|
|
20240221,113600,1159753700,62200,62300,62300,62200,26
|
|
20240221,113500,1158135500,62300,62300,62300,62300,10
|
|
20240221,113400,1157512500,62300,62300,62300,62300,0
|
|
20240221,113300,1157512500,62300,62500,62600,62300,40
|
|
20240221,113200,1155015400,62600,62600,62600,62600,0
|
|
20240221,113100,1155015400,62600,62600,62600,62600,0
|
|
20240221,113000,1155015400,62600,62600,62600,62600,0
|
|
20240221,112900,1155015400,62600,62600,62600,62600,0
|
|
20240221,112800,1155015400,62600,62600,62600,62600,8
|
|
20240221,112700,1154514600,62600,62600,62600,62600,6
|
|
20240221,112600,1154139000,62400,62400,62400,62400,49
|
|
20240221,112500,1151081400,62400,62400,62400,62400,4
|
|
20240221,112400,1150831800,62400,62400,62400,62100,29
|
|
20240221,112300,1149028500,62400,62200,62400,62100,316
|
|
20240221,112200,1129394100,62200,62200,62200,62200,5
|
|
20240221,112100,1129083100,62200,62200,62200,62200,30
|
|
20240221,112000,1127217100,62200,62200,62200,62200,4
|
|
20240221,111900,1126968300,62200,62200,62200,62200,7
|
|
20240221,111800,1126532900,62200,62200,62200,62200,20
|
|
20240221,111700,1125288900,62200,62200,62200,62200,0
|
|
20240221,111600,1125288900,62200,62300,62300,62200,18
|
|
20240221,111500,1124168500,62300,62200,62300,62200,20
|
|
20240221,111400,1122922800,62200,62200,62200,62200,0
|
|
20240221,111300,1122922800,62200,62300,62300,62200,339
|
|
20240221,111200,1101823100,62300,62300,62300,62300,0
|
|
20240221,111100,1101823100,62300,62300,62300,62300,0
|
|
20240221,111000,1101823100,62300,62400,62400,62300,13
|
|
20240221,110900,1101013100,62400,62400,62500,62400,24
|
|
20240221,110800,1099514500,62500,62500,62500,62500,0
|
|
20240221,110700,1099514500,62500,62500,62500,62500,1
|
|
20240221,110600,1099452000,62600,62600,62600,62600,54
|
|
20240221,110500,1096071600,62900,62900,62900,62900,50
|
|
20240221,110400,1092926600,62600,62600,62600,62600,0
|
|
20240221,110300,1092926600,62600,62600,62600,62600,0
|
|
20240221,110200,1092926600,62600,62600,62600,62600,1
|
|
20240221,110100,1092864000,62600,62500,62600,62500,66
|
|
20240221,110000,1088732900,62500,62500,62500,62500,0
|
|
20240221,105900,1088732900,62500,62600,62600,62500,31
|
|
20240221,105800,1086792400,62500,62500,62500,62500,3
|
|
20240221,105700,1086604900,62400,62400,62400,62400,3
|
|
20240221,105600,1086417700,62300,62300,62300,62300,3
|
|
20240221,105500,1086230800,62500,62500,62500,62500,0
|
|
20240221,105400,1086230800,62500,62200,62500,62200,90
|
|
20240221,105300,1080617100,62200,62400,62400,62200,3
|
|
20240221,105200,1080430300,62200,62200,62200,62200,25
|
|
20240221,105100,1078875300,62100,62100,62100,62100,1
|
|
20240221,105000,1078813200,62100,62300,62300,62100,136
|
|
20240221,104900,1070348800,62300,62300,62300,62300,0
|
|
20240221,104800,1070348800,62300,62300,62300,62300,25
|
|
20240221,104700,1068791300,62300,62300,62300,62300,0
|
|
20240221,104600,1068791300,62300,62300,62300,62300,34
|
|
20240221,104500,1066673100,62300,62300,62300,62300,1
|
|
20240221,104400,1066610800,62300,62300,62300,62300,5
|
|
20240221,104300,1066299300,62300,62300,62300,62300,0
|
|
20240221,104200,1066299300,62300,62300,62300,62300,4
|
|
20240221,104100,1066050100,62300,62300,62300,62300,0
|
|
20240221,104000,1066050100,62300,62400,62400,62300,427
|
|
20240221,103900,1039447600,62300,62300,62300,62300,4
|
|
20240221,103800,1039198400,62300,62300,62300,62300,2
|
|
20240221,103700,1039073800,62300,62300,62300,62300,20
|
|
20240221,103600,1037827800,62300,62300,62500,62300,62
|
|
20240221,103500,1033962900,62400,62500,62500,62300,425
|
|
20240221,103400,1007430100,62600,62500,62600,62500,6
|
|
20240221,103300,1007054600,62500,62500,62500,62500,2
|
|
20240221,103200,1006929600,62500,62500,62600,62500,11
|
|
20240221,103100,1006241900,62500,62500,62600,62500,50
|
|
20240221,103000,1003113900,62500,62600,62600,62500,63
|
|
20240221,102900,999173200,62600,62800,63000,62600,103
|
|
20240221,102800,992717900,62700,62700,63000,62700,175
|
|
20240221,102700,981743100,62700,62700,62800,62700,38
|
|
20240221,102600,979360300,62800,62700,62800,62700,8
|
|
20240221,102500,978858400,62700,62800,62800,62700,20
|
|
20240221,102400,977603000,62800,62900,62900,62800,260
|
|
20240221,102300,961272500,63300,63300,63300,63300,10
|
|
20240221,102200,960639500,62900,63100,63400,62900,130
|
|
20240221,102100,952450200,63100,63000,63100,63000,97
|
|
20240221,102000,946337100,63100,63100,63100,63100,2
|
|
20240221,101900,946210900,63100,63100,63100,63100,5
|
|
20240221,101800,945895400,63300,63000,63300,62800,169
|
|
20240221,101700,935246700,62800,62800,62800,62800,20
|
|
20240221,101600,933990700,62700,62700,62700,62700,5
|
|
20240221,101500,933677200,63000,62700,63000,62700,20
|
|
20240221,101400,932422600,62800,62500,62800,62500,22
|
|
20240221,101300,931041300,62600,63000,63000,62600,602
|
|
20240221,101200,893295600,63000,63300,63300,63000,19
|
|
20240221,101100,892096200,63300,62800,63300,62600,140
|
|
20240221,101000,883283900,62800,62800,62800,62800,142
|
|
20240221,100900,874366300,62800,63400,63400,62800,366
|
|
20240221,100800,851219000,63500,63600,63700,63500,336
|
|
20240221,100700,829866500,63700,63800,63800,63700,214
|
|
20240221,100600,816214900,63800,63800,63800,63800,308
|
|
20240221,100500,796564500,63700,63700,63700,63600,55
|
|
20240221,100400,793063900,63700,63700,63800,63700,70
|
|
20240221,100300,788604800,63700,63800,63800,63700,48
|
|
20240221,100200,785543400,63800,63700,63800,63700,410
|
|
20240221,100100,759419900,63700,63600,63700,63600,546
|
|
20240221,100000,724657300,63600,63700,63700,63600,99
|
|
20240221,095900,718352500,63700,63700,63800,63600,514
|
|
20240221,095800,685596200,63700,63700,63800,63700,231
|
|
20240221,095700,670861800,63800,63600,63800,63500,306
|
|
20240221,095600,651354500,63800,63800,63800,63500,466
|
|
20240221,095500,621689700,63800,63400,63800,63400,471
|
|
20240221,095400,591731100,63500,63300,63500,63200,151
|
|
20240221,095300,582155900,63300,63300,63300,63200,36
|
|
20240221,095200,579879700,63300,63300,63300,63300,87
|
|
20240221,095100,574372600,63200,62800,63200,62800,1013
|
|
20240221,095000,510380000,62900,62800,62900,62800,10
|
|
20240221,094900,509751300,62800,62700,62800,62700,52
|
|
20240221,094800,506488100,62700,62700,62700,62700,3
|
|
20240221,094700,506300000,62500,62600,62600,62500,2
|
|
20240221,094600,506174900,62500,62500,62500,62500,1
|
|
20240221,094500,506112400,62500,62400,62500,62300,69
|
|
20240221,094400,501801900,62400,62500,62500,62400,181
|
|
20240221,094300,490494100,62500,62700,62700,62500,473
|
|
20240221,094200,460910200,62700,62700,62700,62700,7
|
|
20240221,094100,460471300,62700,62800,62800,62700,18
|
|
20240221,094000,459342400,62800,62700,62900,62700,64
|
|
20240221,093900,455324300,62800,62900,62900,62800,165
|
|
20240221,093800,444961300,62900,62900,62900,62900,205
|
|
20240221,093700,432066800,63000,62900,63000,62900,54
|
|
20240221,093600,428670100,63000,63100,63100,63000,377
|
|
20240221,093500,404909900,63100,63100,63100,63000,127
|
|
20240221,093400,396896500,63100,63100,63200,63100,29
|
|
20240221,093300,395066000,63100,63100,63100,63100,24
|
|
20240221,093200,393551600,63000,63100,63100,63000,37
|
|
20240221,093100,391219200,63100,63300,63300,63000,193
|
|
20240221,093000,379022200,63200,63000,63300,63000,877
|
|
20240221,092900,323617700,62900,62800,63000,62800,323
|
|
20240221,092800,303290500,62800,62600,62900,62600,236
|
|
20240221,092700,288465900,62600,62800,62900,62600,104
|
|
20240221,092600,281938000,62800,62500,62800,62400,627
|
|
20240221,092500,242666200,62400,62400,62400,62400,21
|
|
20240221,092400,241355800,62400,62500,62500,62400,97
|
|
20240221,092300,235298600,62400,62500,62500,62300,260
|
|
20240221,092200,219083100,62400,62400,62400,62300,194
|
|
20240221,092100,206978400,62300,62400,62400,62200,138
|
|
20240221,092000,198377900,62400,62400,62500,62400,167
|
|
20240221,091900,187950100,62400,62300,62400,62300,16
|
|
20240221,091800,186953200,62300,62200,62300,62200,34
|
|
20240221,091700,184835300,62200,62200,62200,62200,72
|
|
20240221,091600,180356900,62100,62000,62100,62000,332
|
|
20240221,091500,159759800,62000,62000,62000,62000,68
|
|
20240221,091400,155543800,61900,61900,61900,61800,121
|
|
20240221,091300,148054000,62000,62200,62200,62000,131
|
|
20240221,091200,139919100,62300,62200,62300,62200,89
|
|
20240221,091100,134383100,62200,62300,62300,62200,51
|
|
20240221,091000,131210100,62200,62200,62200,62200,4
|
|
20240221,090900,130961300,62200,62200,62200,62200,81
|
|
20240221,090800,125923100,62200,62300,62500,62200,156
|
|
20240221,090700,116213000,62300,62000,62300,61800,481
|
|
20240221,090600,86314300,61600,61400,61600,61300,144
|
|
20240221,090500,77464700,61300,61300,61400,61300,29
|
|
20240221,090400,75686600,61300,61400,61400,61300,73
|
|
20240221,090300,71205000,61400,61300,61600,61300,86
|
|
20240221,090200,65931700,61200,61500,61500,61200,55
|
|
20240221,090100,62564000,61600,61300,61600,61200,132
|
|
20240221,090000,54461000,61300,62200,62200,61200,878
|