671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,200800,1003923600,61200,61200,61200,61200,267
|
|
20240222,200700,1003923600,61200,61200,61200,61200,0
|
|
20240222,200600,1003923600,61200,61200,61200,61200,0
|
|
20240222,200500,1003923600,61200,61200,61200,61200,0
|
|
20240222,200400,1003923600,61200,61200,61200,61200,0
|
|
20240222,200300,1003923600,61200,61200,61200,61200,0
|
|
20240222,200200,1003923600,61200,61200,61200,61200,0
|
|
20240222,200100,1003923600,61200,61200,61200,61200,0
|
|
20240222,200000,1003923600,61200,61200,61200,61200,0
|
|
20240222,195900,1003923600,61200,61200,61200,61200,0
|
|
20240222,195800,1003923600,61200,61200,61200,61200,0
|
|
20240222,195700,1003923600,61200,61200,61200,61200,0
|
|
20240222,195600,1003923600,61200,61200,61200,61200,0
|
|
20240222,195500,1003923600,61200,61200,61200,61200,0
|
|
20240222,195400,1003923600,61200,61200,61200,61200,0
|
|
20240222,195300,1003923600,61200,61200,61200,61200,0
|
|
20240222,195200,1003923600,61200,61200,61200,61200,0
|
|
20240222,195100,1003923600,61200,61200,61200,61200,0
|
|
20240222,195000,1003923600,61200,61200,61200,61200,0
|
|
20240222,194900,1003923600,61200,61200,61200,61200,0
|
|
20240222,194800,1003923600,61200,61200,61200,61200,0
|
|
20240222,194700,1003923600,61200,61200,61200,61200,0
|
|
20240222,194600,1003923600,61200,61200,61200,61200,0
|
|
20240222,194500,1003923600,61200,61200,61200,61200,0
|
|
20240222,194400,1003923600,61200,61200,61200,61200,0
|
|
20240222,194300,1003923600,61200,61200,61200,61200,0
|
|
20240222,194200,1003923600,61200,61200,61200,61200,0
|
|
20240222,194100,1003923600,61200,61200,61200,61200,0
|
|
20240222,194000,1003923600,61200,61200,61200,61200,0
|
|
20240222,193900,1003923600,61200,61200,61200,61200,0
|
|
20240222,193800,1003923600,61200,61200,61200,61200,267
|
|
20240222,193700,1003923600,61200,61200,61200,61200,0
|
|
20240222,193600,1003923600,61200,61200,61200,61200,0
|
|
20240222,193500,1003923600,61200,61200,61200,61200,0
|
|
20240222,193400,1003923600,61200,61200,61200,61200,0
|
|
20240222,193300,1003923600,61200,61200,61200,61200,0
|
|
20240222,193200,1003923600,61200,61200,61200,61200,0
|
|
20240222,193100,1003923600,61200,61200,61200,61200,0
|
|
20240222,193000,1003923600,61200,61200,61200,61200,0
|
|
20240222,192900,1003923600,61200,61200,61200,61200,0
|
|
20240222,192800,1003923600,61200,61200,61200,61200,0
|
|
20240222,192700,1003923600,61200,61200,61200,61200,0
|
|
20240222,192600,1003923600,61200,61200,61200,61200,0
|
|
20240222,192500,1003923600,61200,61200,61200,61200,0
|
|
20240222,192400,1003923600,61200,61200,61200,61200,0
|
|
20240222,192300,1003923600,61200,61200,61200,61200,0
|
|
20240222,192200,1003923600,61200,61200,61200,61200,0
|
|
20240222,192100,1003923600,61200,61200,61200,61200,0
|
|
20240222,192000,1003923600,61200,61200,61200,61200,0
|
|
20240222,191900,1003923600,61200,61200,61200,61200,0
|
|
20240222,191800,1003923600,61200,61200,61200,61200,0
|
|
20240222,191700,1003923600,61200,61200,61200,61200,0
|
|
20240222,191600,1003923600,61200,61200,61200,61200,0
|
|
20240222,191500,1003923600,61200,61200,61200,61200,0
|
|
20240222,191400,1003923600,61200,61200,61200,61200,0
|
|
20240222,191300,1003923600,61200,61200,61200,61200,0
|
|
20240222,191200,1003923600,61200,61200,61200,61200,0
|
|
20240222,191100,1003923600,61200,61200,61200,61200,0
|
|
20240222,191000,1003923600,61200,61200,61200,61200,0
|
|
20240222,190900,1003923600,61200,61200,61200,61200,0
|
|
20240222,190800,1003923600,61200,61200,61200,61200,267
|
|
20240222,190700,1003923600,61200,61200,61200,61200,0
|
|
20240222,190600,1003923600,61200,61200,61200,61200,0
|
|
20240222,190500,1003923600,61200,61200,61200,61200,0
|
|
20240222,190400,1003923600,61200,61200,61200,61200,0
|
|
20240222,190300,1003923600,61200,61200,61200,61200,0
|
|
20240222,190200,1003923600,61200,61200,61200,61200,0
|
|
20240222,190100,1003923600,61200,61200,61200,61200,0
|
|
20240222,190000,1003923600,61200,61200,61200,61200,0
|
|
20240222,185900,1003923600,61200,61200,61200,61200,0
|
|
20240222,185800,1003923600,61200,61200,61200,61200,0
|
|
20240222,185700,1003923600,61200,61200,61200,61200,0
|
|
20240222,185600,1003923600,61200,61200,61200,61200,0
|
|
20240222,185500,1003923600,61200,61200,61200,61200,0
|
|
20240222,185400,1003923600,61200,61200,61200,61200,0
|
|
20240222,185300,1003923600,61200,61200,61200,61200,0
|
|
20240222,185200,1003923600,61200,61200,61200,61200,0
|
|
20240222,185100,1003923600,61200,61200,61200,61200,0
|
|
20240222,185000,1003923600,61200,61200,61200,61200,0
|
|
20240222,184900,1003923600,61200,61200,61200,61200,0
|
|
20240222,184800,1003923600,61200,61200,61200,61200,0
|
|
20240222,184700,1003923600,61200,61200,61200,61200,0
|
|
20240222,184600,1003923600,61200,61200,61200,61200,0
|
|
20240222,184500,1003923600,61200,61200,61200,61200,0
|
|
20240222,184400,1003923600,61200,61200,61200,61200,0
|
|
20240222,184300,1003923600,61200,61200,61200,61200,0
|
|
20240222,184200,1003923600,61200,61200,61200,61200,0
|
|
20240222,184100,1003923600,61200,61200,61200,61200,0
|
|
20240222,184000,1003923600,61200,61200,61200,61200,0
|
|
20240222,183900,1003923600,61200,61200,61200,61200,0
|
|
20240222,183800,1003923600,61200,61200,61200,61200,267
|
|
20240222,183700,1003923600,61200,61200,61200,61200,0
|
|
20240222,183600,1003923600,61200,61200,61200,61200,0
|
|
20240222,183500,1003923600,61200,61200,61200,61200,0
|
|
20240222,183400,1003923600,61200,61200,61200,61200,0
|
|
20240222,183300,1003923600,61200,61200,61200,61200,0
|
|
20240222,183200,1003923600,61200,61200,61200,61200,0
|
|
20240222,183100,1003923600,61200,61200,61200,61200,0
|
|
20240222,183000,1003923600,61200,61200,61200,61200,0
|
|
20240222,182900,1003923600,61200,61200,61200,61200,0
|
|
20240222,182800,1003923600,61200,61200,61200,61200,0
|
|
20240222,182700,1003923600,61200,61200,61200,61200,0
|
|
20240222,182600,1003923600,61200,61200,61200,61200,0
|
|
20240222,182500,1003923600,61200,61200,61200,61200,0
|
|
20240222,182400,1003923600,61200,61200,61200,61200,0
|
|
20240222,182300,1003923600,61200,61200,61200,61200,0
|
|
20240222,182200,1003923600,61200,61200,61200,61200,0
|
|
20240222,182100,1003923600,61200,61200,61200,61200,0
|
|
20240222,182000,1003923600,61200,61200,61200,61200,0
|
|
20240222,181900,1003923600,61200,61200,61200,61200,0
|
|
20240222,181800,1003923600,61200,61200,61200,61200,0
|
|
20240222,181700,1003923600,61200,61200,61200,61200,0
|
|
20240222,181600,1003923600,61200,61200,61200,61200,0
|
|
20240222,181500,1003923600,61200,61200,61200,61200,0
|
|
20240222,181400,1003923600,61200,61200,61200,61200,0
|
|
20240222,181300,1003923600,61200,61200,61200,61200,0
|
|
20240222,181200,1003923600,61200,61200,61200,61200,0
|
|
20240222,181100,1003923600,61200,61200,61200,61200,0
|
|
20240222,181000,1003923600,61200,61200,61200,61200,0
|
|
20240222,180900,1003923600,61200,61200,61200,61200,0
|
|
20240222,180800,1003923600,61200,61200,61200,61200,267
|
|
20240222,180700,1003923600,61200,61200,61200,61200,0
|
|
20240222,180600,1003923600,61200,61200,61200,61200,0
|
|
20240222,180500,1003923600,61200,61200,61200,61200,0
|
|
20240222,180400,1003923600,61200,61200,61200,61200,0
|
|
20240222,180300,1003923600,61200,61200,61200,61200,0
|
|
20240222,180200,1003923600,61200,61200,61200,61200,0
|
|
20240222,180100,1003923600,61200,61200,61200,61200,0
|
|
20240222,180000,1003923600,61200,61200,61200,61200,0
|
|
20240222,175900,1003923600,61200,61200,61200,61200,0
|
|
20240222,175800,1003923600,61200,61200,61200,61200,0
|
|
20240222,175700,1003923600,61200,61200,61200,61200,0
|
|
20240222,175600,1003923600,61200,61200,61200,61200,0
|
|
20240222,175500,1003923600,61200,61200,61200,61200,0
|
|
20240222,175400,1003923600,61200,61200,61200,61200,0
|
|
20240222,175300,1003923600,61200,61200,61200,61200,0
|
|
20240222,175200,1003923600,61200,61200,61200,61200,0
|
|
20240222,175100,1003923600,61200,61200,61200,61200,0
|
|
20240222,175000,1003923600,61200,61200,61200,61200,0
|
|
20240222,174900,1003923600,61200,61200,61200,61200,0
|
|
20240222,174800,1003923600,61200,61200,61200,61200,0
|
|
20240222,174700,1003923600,61200,61200,61200,61200,0
|
|
20240222,174600,1003923600,61200,61200,61200,61200,0
|
|
20240222,174500,1003923600,61200,61200,61200,61200,0
|
|
20240222,174400,1003923600,61200,61200,61200,61200,0
|
|
20240222,174300,1003923600,61200,61200,61200,61200,0
|
|
20240222,174200,1003923600,61200,61200,61200,61200,0
|
|
20240222,174100,1003923600,61200,61200,61200,61200,0
|
|
20240222,174000,1003923600,61200,61200,61200,61200,0
|
|
20240222,173900,1003923600,61200,61200,61200,61200,0
|
|
20240222,173800,1003923600,61200,61200,61200,61200,267
|
|
20240222,173700,1003923600,61200,61200,61200,61200,0
|
|
20240222,173600,1003923600,61200,61200,61200,61200,0
|
|
20240222,173500,1003923600,61200,61200,61200,61200,0
|
|
20240222,173400,1003923600,61200,61200,61200,61200,0
|
|
20240222,173300,1003923600,61200,61200,61200,61200,0
|
|
20240222,173200,1003923600,61200,61200,61200,61200,0
|
|
20240222,173100,1003923600,61200,61200,61200,61200,0
|
|
20240222,173000,1003923600,61200,61200,61200,61200,0
|
|
20240222,172900,1003923600,61200,61200,61200,61200,0
|
|
20240222,172800,1003923600,61200,61200,61200,61200,0
|
|
20240222,172700,1003923600,61200,61200,61200,61200,0
|
|
20240222,172600,1003923600,61200,61200,61200,61200,0
|
|
20240222,172500,1003923600,61200,61200,61200,61200,0
|
|
20240222,172400,1003923600,61200,61200,61200,61200,0
|
|
20240222,172300,1003923600,61200,61200,61200,61200,0
|
|
20240222,172200,1003923600,61200,61200,61200,61200,0
|
|
20240222,172100,1003923600,61200,61200,61200,61200,0
|
|
20240222,172000,1003923600,61200,61200,61200,61200,0
|
|
20240222,171900,1003923600,61200,61200,61200,61200,0
|
|
20240222,171800,1003923600,61200,61200,61200,61200,0
|
|
20240222,171700,1003923600,61200,61200,61200,61200,0
|
|
20240222,171600,1003923600,61200,61200,61200,61200,0
|
|
20240222,171500,1003923600,61200,61200,61200,61200,0
|
|
20240222,171400,1003923600,61200,61200,61200,61200,0
|
|
20240222,171300,1003923600,61200,61200,61200,61200,0
|
|
20240222,171200,1003923600,61200,61200,61200,61200,0
|
|
20240222,171100,1003923600,61200,61200,61200,61200,0
|
|
20240222,171000,1003923600,61200,61200,61200,61200,0
|
|
20240222,170900,1003923600,61200,61200,61200,61200,0
|
|
20240222,170800,1003923600,61200,61200,61200,61200,267
|
|
20240222,170700,1003923600,61200,61200,61200,61200,0
|
|
20240222,170600,1003923600,61200,61200,61200,61200,0
|
|
20240222,170500,1003923600,61200,61200,61200,61200,0
|
|
20240222,170400,1003923600,61200,61200,61200,61200,0
|
|
20240222,170300,1003923600,61200,61200,61200,61200,0
|
|
20240222,170200,1003923600,61200,61200,61200,61200,0
|
|
20240222,170100,1003923600,61200,61200,61200,61200,0
|
|
20240222,170000,1003923600,61200,61200,61200,61200,0
|
|
20240222,165900,1003923600,61200,61200,61200,61200,0
|
|
20240222,165800,1003923600,61200,61200,61200,61200,0
|
|
20240222,165700,1003923600,61200,61200,61200,61200,0
|
|
20240222,165600,1003923600,61200,61200,61200,61200,0
|
|
20240222,165500,1003923600,61200,61200,61200,61200,0
|
|
20240222,165400,1003923600,61200,61200,61200,61200,0
|
|
20240222,165300,1003923600,61200,61200,61200,61200,0
|
|
20240222,165200,1003923600,61200,61200,61200,61200,0
|
|
20240222,165100,1003923600,61200,61200,61200,61200,0
|
|
20240222,165000,1003923600,61200,61200,61200,61200,0
|
|
20240222,164900,1003923600,61200,61200,61200,61200,0
|
|
20240222,164800,1003923600,61200,61200,61200,61200,0
|
|
20240222,164700,1003923600,61200,61200,61200,61200,0
|
|
20240222,164600,1003923600,61200,61200,61200,61200,0
|
|
20240222,164500,1003923600,61200,61200,61200,61200,0
|
|
20240222,164400,1003923600,61200,61200,61200,61200,0
|
|
20240222,164300,1003923600,61200,61200,61200,61200,0
|
|
20240222,164200,1003923600,61200,61200,61200,61200,0
|
|
20240222,164100,1003923600,61200,61200,61200,61200,0
|
|
20240222,164000,1003923600,61200,61200,61200,61200,0
|
|
20240222,163900,1003923600,61200,61200,61200,61200,0
|
|
20240222,163800,1003923600,61200,61200,61200,61200,267
|
|
20240222,163700,1003923600,61200,61200,61200,61200,0
|
|
20240222,163600,1003923600,61200,61200,61200,61200,0
|
|
20240222,163500,1003923600,61200,61200,61200,61200,0
|
|
20240222,163400,1003923600,61200,61200,61200,61200,0
|
|
20240222,163300,1003923600,61200,61200,61200,61200,0
|
|
20240222,163200,1003923600,61200,61200,61200,61200,0
|
|
20240222,163100,1003923600,61200,61200,61200,61200,0
|
|
20240222,163000,1003923600,61200,61200,61200,61200,0
|
|
20240222,162900,1003923600,61200,61200,61200,61200,0
|
|
20240222,162800,1003923600,61200,61200,61200,61200,0
|
|
20240222,162700,1003923600,61200,61200,61200,61200,0
|
|
20240222,162600,1003923600,61200,61200,61200,61200,0
|
|
20240222,162500,1003923600,61200,61200,61200,61200,0
|
|
20240222,162400,1003923600,61200,61200,61200,61200,0
|
|
20240222,162300,1003923600,61200,61200,61200,61200,0
|
|
20240222,162200,1003923600,61200,61200,61200,61200,0
|
|
20240222,162100,1003923600,61200,61200,61200,61200,0
|
|
20240222,162000,1003923600,61200,61200,61200,61200,0
|
|
20240222,161900,1003923600,61200,61200,61200,61200,0
|
|
20240222,161800,1003923600,61200,61200,61200,61200,0
|
|
20240222,161700,1003923600,61200,61200,61200,61200,0
|
|
20240222,161600,1003923600,61200,61200,61200,61200,0
|
|
20240222,161500,1003923600,61200,61200,61200,61200,0
|
|
20240222,161400,1003923600,61200,61200,61200,61200,0
|
|
20240222,161300,1003923600,61200,61200,61200,61200,0
|
|
20240222,161200,1003923600,61200,61200,61200,61200,0
|
|
20240222,161100,1003923600,61200,61200,61200,61200,0
|
|
20240222,161000,1003923600,61200,61200,61200,61200,0
|
|
20240222,160900,1003923600,61200,61200,61200,61200,0
|
|
20240222,160800,1003923600,61200,61200,61200,61200,267
|
|
20240222,160700,1003923600,61200,61200,61200,61200,0
|
|
20240222,160600,1003923600,61200,61200,61200,61200,0
|
|
20240222,160500,1003923600,61200,61200,61200,61200,0
|
|
20240222,160400,1003923600,61200,61200,61200,61200,0
|
|
20240222,160300,1003923600,61200,61200,61200,61200,0
|
|
20240222,160200,1003923600,61200,61200,61200,61200,0
|
|
20240222,160100,1003923600,61200,61200,61200,61200,0
|
|
20240222,160000,1003923600,61200,61200,61200,61200,0
|
|
20240222,155900,1003923600,61200,61200,61200,61200,0
|
|
20240222,155800,1003923600,61200,61200,61200,61200,0
|
|
20240222,155700,1003923600,61200,61200,61200,61200,0
|
|
20240222,155600,1003923600,61200,61200,61200,61200,0
|
|
20240222,155500,1003923600,61200,61200,61200,61200,0
|
|
20240222,155400,1003923600,61200,61200,61200,61200,0
|
|
20240222,155300,1003923600,61200,61200,61200,61200,0
|
|
20240222,155200,1003923600,61200,61200,61200,61200,0
|
|
20240222,155100,1003923600,61200,61200,61200,61200,0
|
|
20240222,155000,1003923600,61200,61200,61200,61200,0
|
|
20240222,154900,1003923600,61200,61200,61200,61200,0
|
|
20240222,154800,1003923600,61200,61200,61200,61200,0
|
|
20240222,154700,1003923600,61200,61200,61200,61200,0
|
|
20240222,154600,1003923600,61200,61200,61200,61200,0
|
|
20240222,154500,1003923600,61200,61200,61200,61200,0
|
|
20240222,154400,1003923600,61200,61200,61200,61200,0
|
|
20240222,154300,1003923600,61200,61200,61200,61200,0
|
|
20240222,154200,1003923600,61200,61200,61200,61200,0
|
|
20240222,154100,1003923600,61200,61200,61200,61200,0
|
|
20240222,154000,1003923600,61200,61200,61200,61200,0
|
|
20240222,153900,1003923600,61200,61200,61200,61200,0
|
|
20240222,153800,1003923600,61200,61200,61200,61200,267
|
|
20240222,153700,1003923600,61200,61200,61200,61200,0
|
|
20240222,153600,1003923600,61200,61200,61200,61200,0
|
|
20240222,153500,1003923600,61200,61200,61200,61200,0
|
|
20240222,153400,1003923600,61200,61200,61200,61200,0
|
|
20240222,153300,1003923600,61200,61200,61200,61200,0
|
|
20240222,153200,1003923600,61200,61200,61200,61200,0
|
|
20240222,153100,1003923600,61200,61200,61200,61200,0
|
|
20240222,153000,1003923600,61200,61200,61200,61200,267
|
|
20240222,152900,987583200,61200,61200,61200,61200,0
|
|
20240222,152800,987583200,61200,61200,61200,61200,0
|
|
20240222,152700,987583200,61200,61200,61200,61200,0
|
|
20240222,152600,987583200,61200,61200,61200,61200,0
|
|
20240222,152500,987583200,61200,61200,61200,61200,0
|
|
20240222,152400,987583200,61200,61200,61200,61200,0
|
|
20240222,152300,987583200,61200,61200,61200,61200,0
|
|
20240222,152200,987583200,61200,61200,61200,61200,0
|
|
20240222,152100,987583200,61200,61200,61200,61200,0
|
|
20240222,152000,987583200,61200,61200,61200,61200,0
|
|
20240222,151900,987583200,61200,61200,61300,61200,29
|
|
20240222,151800,985807400,61300,61200,61300,61200,17
|
|
20240222,151700,984765700,61200,61200,61200,61200,4
|
|
20240222,151600,984520900,61200,61200,61200,61200,106
|
|
20240222,151500,978033700,61200,61200,61300,61200,7
|
|
20240222,151400,977604900,61300,61300,61300,61200,127
|
|
20240222,151300,969832000,61300,61300,61300,61300,8
|
|
20240222,151200,969341600,61300,61200,61300,61200,55
|
|
20240222,151100,965975000,61300,61300,61300,61300,25
|
|
20240222,151000,964442500,61300,61300,61300,61200,26
|
|
20240222,150900,962851100,61300,61300,61300,61300,0
|
|
20240222,150800,962851100,61300,61300,61300,61300,15
|
|
20240222,150700,961931600,61300,61300,61300,61300,0
|
|
20240222,150600,961931600,61300,61300,61300,61300,10
|
|
20240222,150500,961318600,61300,61300,61300,61300,10
|
|
20240222,150400,960705600,61200,61200,61200,61200,12
|
|
20240222,150300,959971200,61200,61200,61200,61200,8
|
|
20240222,150200,959481600,61300,61200,61300,61200,11
|
|
20240222,150100,958807800,61200,61200,61200,61200,10
|
|
20240222,150000,958195800,61200,61200,61200,61200,2
|
|
20240222,145900,958073400,61300,61300,61300,61300,39
|
|
20240222,145800,955682700,61300,61300,61300,61300,20
|
|
20240222,145700,954456700,61100,61100,61100,61100,50
|
|
20240222,145600,951401700,61100,61100,61100,61100,0
|
|
20240222,145500,951401700,61100,61100,61100,61100,2
|
|
20240222,145400,951279500,61200,61200,61200,61200,13
|
|
20240222,145300,950483900,61200,61100,61200,61100,38
|
|
20240222,145200,948159300,61200,61200,61200,61200,14
|
|
20240222,145100,947302500,61200,61200,61200,61200,0
|
|
20240222,145000,947302500,61200,61200,61200,61200,2
|
|
20240222,144900,947180100,61200,61200,61200,61200,170
|
|
20240222,144800,936776100,61100,61100,61100,61100,20
|
|
20240222,144700,935554100,61200,61200,61200,61200,25
|
|
20240222,144600,934024100,61200,61200,61200,61200,11
|
|
20240222,144500,933350900,61200,61200,61200,61200,10
|
|
20240222,144400,932738900,61200,61200,61200,61200,2
|
|
20240222,144300,932616500,61100,61100,61100,61100,28
|
|
20240222,144200,930905700,61100,61100,61100,61100,65
|
|
20240222,144100,926934200,61100,61100,61100,61100,282
|
|
20240222,144000,909704000,61100,61200,61200,61100,331
|
|
20240222,143900,889468200,61200,61200,61200,61200,2
|
|
20240222,143800,889345800,61200,61200,61200,61200,1
|
|
20240222,143700,889284600,61200,61200,61200,61200,26
|
|
20240222,143600,887693400,61200,61200,61200,61200,2
|
|
20240222,143500,887571000,61200,61200,61200,61200,556
|
|
20240222,143400,853543800,61200,61200,61200,61200,2
|
|
20240222,143300,853421400,61200,61200,61200,61200,0
|
|
20240222,143200,853421400,61200,61200,61200,61200,2
|
|
20240222,143100,853299000,61200,61200,61200,61200,0
|
|
20240222,143000,853299000,61200,61200,61200,61200,406
|
|
20240222,142900,828451800,61200,61200,61200,61200,31
|
|
20240222,142800,826554600,61200,61200,61200,61200,135
|
|
20240222,142700,818292600,61200,61200,61200,61200,32
|
|
20240222,142600,816334200,61200,61200,61200,61200,7
|
|
20240222,142500,815905800,61300,61300,61300,61300,2
|
|
20240222,142400,815783200,61200,61200,61200,61200,28
|
|
20240222,142300,814069600,61300,61300,61300,61300,1
|
|
20240222,142200,814008300,61300,61300,61300,61300,8
|
|
20240222,142100,813517900,61200,61300,61300,61200,33
|
|
20240222,142000,811498200,61300,61200,61300,61200,4
|
|
20240222,141900,811253300,61200,61200,61200,61200,71
|
|
20240222,141800,806908100,61200,61200,61300,61200,60
|
|
20240222,141700,803236000,61300,61300,61300,61300,0
|
|
20240222,141600,803236000,61300,61300,61300,61300,16
|
|
20240222,141500,802255200,61200,61300,61300,61200,44
|
|
20240222,141400,799562300,61300,61300,61300,61300,20
|
|
20240222,141300,798336300,61300,61300,61300,61300,16
|
|
20240222,141200,797355500,61200,61200,61200,61200,0
|
|
20240222,141100,797355500,61200,61300,61300,61200,7
|
|
20240222,141000,796926600,61300,61300,61300,61300,103
|
|
20240222,140900,790612700,61300,61400,61400,61300,240
|
|
20240222,140800,775900500,61300,61300,61300,61300,0
|
|
20240222,140700,775900500,61300,61400,61400,61300,18
|
|
20240222,140600,774797000,61400,61400,61400,61400,18
|
|
20240222,140500,773691800,61400,61400,61400,61400,5
|
|
20240222,140400,773384800,61400,61400,61400,61400,10
|
|
20240222,140300,772770800,61300,61400,61400,61300,28
|
|
20240222,140200,771051900,61400,61400,61400,61400,0
|
|
20240222,140100,771051900,61400,61300,61400,61300,34
|
|
20240222,140000,768967200,61400,61400,61400,61400,0
|
|
20240222,135900,768967200,61400,61200,61400,61200,140
|
|
20240222,135800,760377700,61200,61200,61200,61200,32
|
|
20240222,135700,758419300,61300,61300,61300,61300,0
|
|
20240222,135600,758419300,61300,61300,61300,61300,30
|
|
20240222,135500,756580300,61300,61200,61300,61200,33
|
|
20240222,135400,754560200,61300,61300,61300,61300,0
|
|
20240222,135300,754560200,61300,61300,61300,61300,7
|
|
20240222,135200,754131100,61300,61300,61300,61200,24
|
|
20240222,135100,752661800,61200,61200,61200,61200,0
|
|
20240222,135000,752661800,61200,61200,61200,61200,0
|
|
20240222,134900,752661800,61200,61300,61300,61200,20
|
|
20240222,134800,751437100,61200,61200,61200,61200,0
|
|
20240222,134700,751437100,61200,61200,61300,61200,81
|
|
20240222,134600,746479600,61300,61400,61400,61300,791
|
|
20240222,134500,697972200,61400,61400,61400,61400,0
|
|
20240222,134400,697972200,61400,61400,61400,61400,30
|
|
20240222,134300,696130200,61400,61400,61400,61400,50
|
|
20240222,134200,693060200,61400,61400,61400,61400,0
|
|
20240222,134100,693060200,61400,61500,61500,61400,83
|
|
20240222,134000,687959000,61500,61500,61500,61500,8
|
|
20240222,133900,687467000,61500,61500,61500,61500,2
|
|
20240222,133800,687344000,61500,61400,61500,61400,32
|
|
20240222,133700,685379000,61400,61400,61400,61400,2
|
|
20240222,133600,685256200,61500,61500,61500,61500,0
|
|
20240222,133500,685256200,61500,61400,61500,61400,35
|
|
20240222,133400,683107100,61400,61400,61400,61400,0
|
|
20240222,133300,683107100,61400,61400,61400,61400,2
|
|
20240222,133200,682984300,61400,61500,61500,61400,31
|
|
20240222,133100,681080400,61400,61400,61400,61400,0
|
|
20240222,133000,681080400,61400,61400,61400,61400,2
|
|
20240222,132900,680957600,61400,61500,61500,61400,38
|
|
20240222,132800,678624200,61400,61400,61400,61400,0
|
|
20240222,132700,678624200,61400,61400,61400,61400,26
|
|
20240222,132600,677027800,61400,61400,61400,61400,0
|
|
20240222,132500,677027800,61400,61400,61400,61400,10
|
|
20240222,132400,676413800,61400,61400,61400,61400,52
|
|
20240222,132300,673221000,61500,61500,61500,61500,1
|
|
20240222,132200,673159500,61400,61400,61400,61400,0
|
|
20240222,132100,673159500,61400,61400,61400,61400,28
|
|
20240222,132000,671440300,61400,61400,61400,61400,0
|
|
20240222,131900,671440300,61400,61400,61400,61400,122
|
|
20240222,131800,663949500,61400,61400,61400,61400,32
|
|
20240222,131700,661984700,61400,61500,61500,61400,4
|
|
20240222,131600,661739000,61500,61500,61500,61500,19
|
|
20240222,131500,660570500,61500,61500,61500,61500,28
|
|
20240222,131400,658848500,61500,61500,61500,61500,155
|
|
20240222,131300,649316000,61500,61500,61500,61500,2
|
|
20240222,131200,649193000,61500,61600,61600,61500,35
|
|
20240222,131100,647040300,61600,61600,61600,61600,1
|
|
20240222,131000,646978700,61500,61500,61500,61500,0
|
|
20240222,130900,646978700,61500,61600,61600,61500,29
|
|
20240222,130800,645195100,61600,61600,61600,61600,3
|
|
20240222,130700,645010300,61600,61600,61600,61600,0
|
|
20240222,130600,645010300,61600,61700,61700,61600,18
|
|
20240222,130500,643901200,61600,61600,61600,61600,2
|
|
20240222,130400,643778000,61600,61600,61600,61600,28
|
|
20240222,130300,642053200,61600,61600,61600,61600,2
|
|
20240222,130200,641930000,61500,61500,61500,61500,0
|
|
20240222,130100,641930000,61500,61500,61500,61500,36
|
|
20240222,130000,639716000,61500,61500,61500,61500,1
|
|
20240222,125900,639654500,61500,61600,61600,61500,3
|
|
20240222,125800,639469900,61500,61500,61500,61500,34
|
|
20240222,125700,637378900,61600,61600,61600,61600,2
|
|
20240222,125600,637255700,61600,61600,61600,61600,0
|
|
20240222,125500,637255700,61600,61600,61600,61600,30
|
|
20240222,125400,635407700,61600,61600,61600,61600,0
|
|
20240222,125300,635407700,61600,61700,61700,61600,7
|
|
20240222,125200,634975900,61700,61600,61700,61600,33
|
|
20240222,125100,632942800,61700,61600,61700,61600,42
|
|
20240222,125000,630351500,61600,61600,61600,61600,0
|
|
20240222,124900,630351500,61600,61600,61600,61600,51
|
|
20240222,124800,627209900,61700,61700,61700,61700,85
|
|
20240222,124700,621965400,61600,61600,61600,61600,6
|
|
20240222,124600,621595800,61500,61600,61600,61500,33
|
|
20240222,124500,619565900,61600,61600,61600,61600,1
|
|
20240222,124400,619504300,61600,61600,61600,61600,33
|
|
20240222,124300,617471500,61600,61600,61600,61600,0
|
|
20240222,124200,617471500,61600,61600,61600,61600,1
|
|
20240222,124100,617409900,61600,61600,61600,61600,32
|
|
20240222,124000,615438700,61600,61600,61600,61600,19
|
|
20240222,123900,614268300,61600,61600,61600,61600,4
|
|
20240222,123800,614021900,61600,61600,61600,61600,16
|
|
20240222,123700,613036300,61600,61600,61600,61600,2
|
|
20240222,123600,612913100,61600,61600,61600,61600,4
|
|
20240222,123500,612666700,61600,61600,61600,61600,32
|
|
20240222,123400,610695500,61600,61500,61600,61500,131
|
|
20240222,123300,602626000,61600,61500,61600,61500,42
|
|
20240222,123200,600042900,61500,61500,61500,61500,35
|
|
20240222,123100,597890400,61500,61500,61500,61500,0
|
|
20240222,123000,597890400,61500,61500,61500,61500,0
|
|
20240222,122900,597890400,61500,61500,61500,61500,25
|
|
20240222,122800,596352900,61500,61500,61500,61500,49
|
|
20240222,122700,593339400,61500,61500,61500,61500,5
|
|
20240222,122600,593031900,61500,61500,61500,61500,35
|
|
20240222,122500,590879400,61500,61500,61500,61500,0
|
|
20240222,122400,590879400,61500,61600,61600,61500,35
|
|
20240222,122300,588726000,61500,61500,61500,61500,2
|
|
20240222,122200,588603000,61500,61400,61500,61400,12
|
|
20240222,122100,587865200,61500,61500,61500,61500,42
|
|
20240222,122000,585282200,61600,61600,61600,61600,2
|
|
20240222,121900,585159000,61600,61600,61600,61600,24
|
|
20240222,121800,583680600,61500,61500,61500,61500,31
|
|
20240222,121700,581774100,61500,61500,61500,61500,0
|
|
20240222,121600,581774100,61500,61500,61500,61500,0
|
|
20240222,121500,581774100,61500,61500,61500,61500,34
|
|
20240222,121400,579683100,61500,61500,61500,61500,0
|
|
20240222,121300,579683100,61500,61500,61500,61500,0
|
|
20240222,121200,579683100,61500,61500,61500,61500,26
|
|
20240222,121100,578084100,61500,61500,61500,61500,20
|
|
20240222,121000,576854100,61500,61500,61500,61500,13
|
|
20240222,120900,576054600,61500,61500,61500,61500,55
|
|
20240222,120800,572672100,61500,61500,61500,61500,13
|
|
20240222,120700,571872600,61500,61500,61500,61500,21
|
|
20240222,120600,570581100,61500,61500,61500,61500,10
|
|
20240222,120500,569966100,61500,61500,61500,61500,9
|
|
20240222,120400,569412600,61500,61500,61500,61500,17
|
|
20240222,120300,568367100,61500,61500,61500,61500,4
|
|
20240222,120200,568121100,61500,61500,61500,61500,30
|
|
20240222,120100,566276100,61500,61400,61500,61400,27
|
|
20240222,120000,564618200,61500,61500,61500,61500,2
|
|
20240222,115900,564495200,61400,61400,61400,61400,0
|
|
20240222,115800,564495200,61400,61400,61400,61400,34
|
|
20240222,115700,562407600,61400,61400,61400,61400,0
|
|
20240222,115600,562407600,61400,61400,61400,61400,0
|
|
20240222,115500,562407600,61400,61500,61500,61400,38
|
|
20240222,115400,560073400,61500,61500,61500,61500,1
|
|
20240222,115300,560011900,61400,61400,61400,61400,0
|
|
20240222,115200,560011900,61400,61400,61400,61400,38
|
|
20240222,115100,557678700,61400,61400,61400,61400,0
|
|
20240222,115000,557678700,61400,61400,61400,61400,35
|
|
20240222,114900,555529700,61400,61400,61400,61400,24
|
|
20240222,114800,554056100,61400,61400,61400,61400,10
|
|
20240222,114700,553442100,61400,61400,61400,61400,3
|
|
20240222,114600,553257900,61400,61400,61400,61400,30
|
|
20240222,114500,551415900,61400,61400,61400,61400,1
|
|
20240222,114400,551354500,61400,61400,61400,61400,30
|
|
20240222,114300,549512500,61400,61400,61400,61400,0
|
|
20240222,114200,549512500,61400,61400,61400,61400,0
|
|
20240222,114100,549512500,61400,61400,61400,61400,36
|
|
20240222,114000,547302100,61500,61500,61500,61500,34
|
|
20240222,113900,545211100,61400,61400,61400,61400,0
|
|
20240222,113800,545211100,61400,61400,61400,61400,49
|
|
20240222,113700,542202500,61400,61400,61400,61400,10
|
|
20240222,113600,541588500,61400,61400,61400,61400,0
|
|
20240222,113500,541588500,61400,61400,61400,61400,8
|
|
20240222,113400,541097300,61400,61400,61400,61400,4
|
|
20240222,113300,540851700,61400,61400,61400,61400,24
|
|
20240222,113200,539378100,61500,61500,61500,61500,0
|
|
20240222,113100,539378100,61500,61400,61500,61400,90
|
|
20240222,113000,533851800,61400,61400,61400,61400,16
|
|
20240222,112900,532869400,61400,61400,61500,61400,18
|
|
20240222,112800,531764100,61300,61400,61400,61300,22
|
|
20240222,112700,530415400,61400,61400,61400,61400,29
|
|
20240222,112600,528634800,61400,61500,61500,61400,21
|
|
20240222,112500,527343400,61400,61400,61400,61400,2
|
|
20240222,112400,527220600,61400,61400,61400,61400,5
|
|
20240222,112300,526913600,61300,61400,61400,61300,60
|
|
20240222,112200,523233000,61300,61400,61400,61300,7
|
|
20240222,112100,522803600,61400,61400,61400,61400,6
|
|
20240222,112000,522435200,61300,61300,61300,61300,0
|
|
20240222,111900,522435200,61300,61300,61300,61300,0
|
|
20240222,111800,522435200,61300,61400,61400,61300,38
|
|
20240222,111700,520105700,61400,61400,61400,61400,3
|
|
20240222,111600,519921500,61400,61400,61400,61400,23
|
|
20240222,111500,518509300,61400,61400,61400,61400,91
|
|
20240222,111400,512921900,61400,61400,61400,61400,2
|
|
20240222,111300,512799100,61500,61500,61500,61500,0
|
|
20240222,111200,512799100,61500,61500,61600,61500,6
|
|
20240222,111100,512430000,61500,61400,61500,61400,3
|
|
20240222,111000,512245600,61400,61400,61400,61400,19
|
|
20240222,110900,511079000,61400,61400,61400,61400,7
|
|
20240222,110800,510649200,61400,61400,61400,61400,17
|
|
20240222,110700,509605400,61400,61400,61400,61400,19
|
|
20240222,110600,508438800,61400,61400,61400,61400,2
|
|
20240222,110500,508316000,61300,61300,61300,61300,25
|
|
20240222,110400,506783500,61200,61200,61200,61200,0
|
|
20240222,110300,506783500,61200,61200,61200,61200,117
|
|
20240222,110200,499623100,61200,61300,61300,61200,81
|
|
20240222,110100,494665400,61200,61300,61300,61200,53
|
|
20240222,110000,491418500,61300,61300,61300,61300,27
|
|
20240222,105900,489763400,61300,61300,61300,61300,1
|
|
20240222,105800,489702100,61300,61300,61300,61100,96
|
|
20240222,105700,483828000,61200,61300,61300,61200,260
|
|
20240222,105600,467907800,61300,61500,61500,61300,547
|
|
20240222,105500,434337700,61500,61500,61500,61500,70
|
|
20240222,105400,430032700,61500,61600,61600,61500,25
|
|
20240222,105300,428494600,61600,61600,61600,61600,9
|
|
20240222,105200,427940200,61600,61600,61600,61500,37
|
|
20240222,105100,425663500,61600,61600,61600,61600,2
|
|
20240222,105000,425540300,61600,61500,61700,61500,71
|
|
20240222,104900,421173100,61600,61700,61700,61600,247
|
|
20240222,104800,405946600,61700,61700,61700,61700,6
|
|
20240222,104700,405576400,61700,61700,61700,61700,21
|
|
20240222,104600,404280700,61700,61600,61700,61600,17
|
|
20240222,104500,403233200,61600,61800,61800,61600,552
|
|
20240222,104400,369206200,61800,61800,61800,61800,21
|
|
20240222,104300,367908400,61800,61800,61800,61800,10
|
|
20240222,104200,367290400,61800,61800,61800,61800,100
|
|
20240222,104100,361110400,61800,61800,61800,61700,72
|
|
20240222,104000,356667100,61800,61800,61800,61800,47
|
|
20240222,103900,353762500,61800,61800,61800,61800,453
|
|
20240222,103800,325767100,61800,61900,61900,61800,36
|
|
20240222,103700,323538900,61900,61900,61900,61900,0
|
|
20240222,103600,323538900,61900,61900,61900,61900,0
|
|
20240222,103500,323538900,61900,61900,61900,61900,82
|
|
20240222,103400,318463100,62000,61900,62000,61900,52
|
|
20240222,103300,315239300,62000,62000,62000,62000,6
|
|
20240222,103200,314867300,62000,61900,62000,61900,128
|
|
20240222,103100,306931500,61900,61900,61900,61900,117
|
|
20240222,103000,299689200,61900,61900,61900,61900,20
|
|
20240222,102900,298451200,61900,62000,62000,61900,16
|
|
20240222,102800,297460300,62000,62000,62000,62000,44
|
|
20240222,102700,294732300,62000,62000,62000,62000,2
|
|
20240222,102600,294608300,62000,62200,62200,62000,426
|
|
20240222,102500,268176200,62200,62200,62200,62200,0
|
|
20240222,102400,268176200,62200,62200,62200,62200,11
|
|
20240222,102300,267492000,62200,62200,62200,62200,154
|
|
20240222,102200,257913200,62200,62200,62200,62200,1
|
|
20240222,102100,257851000,62100,62000,62100,62000,64
|
|
20240222,102000,253879600,62100,62100,62100,62000,4
|
|
20240222,101900,253631400,62100,62100,62200,62100,15
|
|
20240222,101800,252699800,62000,62200,62200,62000,90
|
|
20240222,101700,247109900,62200,62200,62200,62200,10
|
|
20240222,101600,246487900,62100,62100,62100,62100,23
|
|
20240222,101500,245059600,62000,62000,62000,62000,47
|
|
20240222,101400,242145600,62000,62000,62000,62000,1
|
|
20240222,101300,242083600,62000,62000,62000,62000,0
|
|
20240222,101200,242083600,62000,62000,62000,62000,106
|
|
20240222,101100,235511600,62000,62000,62000,62000,0
|
|
20240222,101000,235511600,62000,62000,62000,62000,0
|
|
20240222,100900,235511600,62000,62000,62000,62000,74
|
|
20240222,100800,230923600,62000,62000,62000,62000,157
|
|
20240222,100700,221189600,62000,62000,62000,62000,8
|
|
20240222,100600,220693600,62000,62200,62200,62000,57
|
|
20240222,100500,217158200,62200,62200,62200,62200,3
|
|
20240222,100400,216971600,61900,61900,61900,61900,0
|
|
20240222,100300,216971600,61900,62100,62100,61900,25
|
|
20240222,100200,215423100,62000,62000,62000,62000,0
|
|
20240222,100100,215423100,62000,62000,62000,62000,139
|
|
20240222,100000,206805100,62000,62000,62000,62000,9
|
|
20240222,095900,206247100,62200,62300,62300,62100,112
|
|
20240222,095800,199287300,62500,62500,62500,62500,20
|
|
20240222,095700,198037300,62500,62500,62500,62500,10
|
|
20240222,095600,197412300,62500,62200,62500,62200,176
|
|
20240222,095500,186448500,62200,62300,62300,62200,52
|
|
20240222,095400,183211600,62300,62200,62300,62200,24
|
|
20240222,095300,181716800,62300,62300,62300,62300,5
|
|
20240222,095200,181405300,62300,62200,62300,62200,46
|
|
20240222,095100,178543600,62200,62200,62200,62200,0
|
|
20240222,095000,178543600,62200,62200,62200,62200,2
|
|
20240222,094900,178419200,62200,62200,62200,62200,26
|
|
20240222,094800,176802000,62200,62200,62200,62200,1
|
|
20240222,094700,176739800,62200,62100,62200,62100,47
|
|
20240222,094600,173817400,62100,62100,62100,62100,101
|
|
20240222,094500,167545300,62100,62200,62200,62100,56
|
|
20240222,094400,164065000,62200,62200,62200,62200,106
|
|
20240222,094300,157471800,62200,62100,62200,62100,127
|
|
20240222,094200,149574100,62000,62100,62100,62000,12
|
|
20240222,094100,148829400,62100,62100,62100,62100,0
|
|
20240222,094000,148829400,62100,62100,62100,62100,0
|
|
20240222,093900,148829400,62100,62100,62100,62100,22
|
|
20240222,093800,147463200,62100,62000,62100,62000,20
|
|
20240222,093700,146223000,61900,61900,61900,61900,13
|
|
20240222,093600,145418300,61900,61900,61900,61900,0
|
|
20240222,093500,145418300,61900,61800,61900,61800,11
|
|
20240222,093400,144738000,61800,61800,61800,61800,0
|
|
20240222,093300,144738000,61800,61800,61800,61800,38
|
|
20240222,093200,142389600,61800,61800,61800,61800,84
|
|
20240222,093100,137198400,61800,62000,62000,61800,105
|
|
20240222,093000,130708800,61800,61900,61900,61800,133
|
|
20240222,092900,122487400,61800,61800,61800,61800,2
|
|
20240222,092800,122363800,61900,62100,62100,61800,186
|
|
20240222,092700,110847400,62200,62200,62200,62200,0
|
|
20240222,092600,110847400,62200,62200,62200,62200,0
|
|
20240222,092500,110847400,62200,62100,62200,62100,317
|
|
20240222,092400,91154900,62100,62100,62100,62100,41
|
|
20240222,092300,88608800,62100,62100,62100,62100,11
|
|
20240222,092200,87925700,62300,62300,62300,62300,0
|
|
20240222,092100,87925700,62300,62300,62300,62300,0
|
|
20240222,092000,87925700,62300,62300,62300,62300,10
|
|
20240222,091900,87302700,62300,62300,62300,62300,2
|
|
20240222,091800,87178100,62400,62300,62400,62300,106
|
|
20240222,091700,80571500,62400,62100,62400,62100,50
|
|
20240222,091600,77452900,62100,62200,62200,62100,29
|
|
20240222,091500,75651700,62400,62400,62400,62400,0
|
|
20240222,091400,75651700,62400,62300,62400,62300,23
|
|
20240222,091300,74216700,62200,62200,62200,62200,0
|
|
20240222,091200,74216700,62200,62200,62200,62200,0
|
|
20240222,091100,74216700,62200,62000,62200,61900,320
|
|
20240222,091000,54375500,62000,62000,62000,62000,22
|
|
20240222,090900,53011500,62000,62100,62100,62000,155
|
|
20240222,090800,43392000,62100,62500,62500,62100,115
|
|
20240222,090700,36237500,62200,62200,62200,62200,40
|
|
20240222,090600,33749500,62100,62100,62100,62100,5
|
|
20240222,090500,33439000,62100,62100,62100,62100,1
|
|
20240222,090400,33376900,62000,62100,62100,62000,20
|
|
20240222,090300,32135000,62100,62100,62100,62100,31
|
|
20240222,090200,30209900,62100,62100,62100,62100,61
|
|
20240222,090100,26421800,62100,62100,62100,62100,133
|
|
20240222,090000,18162500,62200,62200,62300,62200,292
|