671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,200800,1574496500,61000,61000,61000,61000,369
|
|
20240223,200700,1574496500,61000,61000,61000,61000,0
|
|
20240223,200600,1574496500,61000,61000,61000,61000,0
|
|
20240223,200500,1574496500,61000,61000,61000,61000,0
|
|
20240223,200400,1574496500,61000,61000,61000,61000,0
|
|
20240223,200300,1574496500,61000,61000,61000,61000,0
|
|
20240223,200200,1574496500,61000,61000,61000,61000,0
|
|
20240223,200100,1574496500,61000,61000,61000,61000,0
|
|
20240223,200000,1574496500,61000,61000,61000,61000,0
|
|
20240223,195900,1574496500,61000,61000,61000,61000,0
|
|
20240223,195800,1574496500,61000,61000,61000,61000,0
|
|
20240223,195700,1574496500,61000,61000,61000,61000,0
|
|
20240223,195600,1574496500,61000,61000,61000,61000,0
|
|
20240223,195500,1574496500,61000,61000,61000,61000,0
|
|
20240223,195400,1574496500,61000,61000,61000,61000,0
|
|
20240223,195300,1574496500,61000,61000,61000,61000,0
|
|
20240223,195200,1574496500,61000,61000,61000,61000,0
|
|
20240223,195100,1574496500,61000,61000,61000,61000,0
|
|
20240223,195000,1574496500,61000,61000,61000,61000,0
|
|
20240223,194900,1574496500,61000,61000,61000,61000,0
|
|
20240223,194800,1574496500,61000,61000,61000,61000,0
|
|
20240223,194700,1574496500,61000,61000,61000,61000,0
|
|
20240223,194600,1574496500,61000,61000,61000,61000,0
|
|
20240223,194500,1574496500,61000,61000,61000,61000,0
|
|
20240223,194400,1574496500,61000,61000,61000,61000,0
|
|
20240223,194300,1574496500,61000,61000,61000,61000,0
|
|
20240223,194200,1574496500,61000,61000,61000,61000,0
|
|
20240223,194100,1574496500,61000,61000,61000,61000,0
|
|
20240223,194000,1574496500,61000,61000,61000,61000,0
|
|
20240223,193900,1574496500,61000,61000,61000,61000,0
|
|
20240223,193800,1574496500,61000,61000,61000,61000,369
|
|
20240223,193700,1574496500,61000,61000,61000,61000,0
|
|
20240223,193600,1574496500,61000,61000,61000,61000,0
|
|
20240223,193500,1574496500,61000,61000,61000,61000,0
|
|
20240223,193400,1574496500,61000,61000,61000,61000,0
|
|
20240223,193300,1574496500,61000,61000,61000,61000,0
|
|
20240223,193200,1574496500,61000,61000,61000,61000,0
|
|
20240223,193100,1574496500,61000,61000,61000,61000,0
|
|
20240223,193000,1574496500,61000,61000,61000,61000,0
|
|
20240223,192900,1574496500,61000,61000,61000,61000,0
|
|
20240223,192800,1574496500,61000,61000,61000,61000,0
|
|
20240223,192700,1574496500,61000,61000,61000,61000,0
|
|
20240223,192600,1574496500,61000,61000,61000,61000,0
|
|
20240223,192500,1574496500,61000,61000,61000,61000,0
|
|
20240223,192400,1574496500,61000,61000,61000,61000,0
|
|
20240223,192300,1574496500,61000,61000,61000,61000,0
|
|
20240223,192200,1574496500,61000,61000,61000,61000,0
|
|
20240223,192100,1574496500,61000,61000,61000,61000,0
|
|
20240223,192000,1574496500,61000,61000,61000,61000,0
|
|
20240223,191900,1574496500,61000,61000,61000,61000,0
|
|
20240223,191800,1574496500,61000,61000,61000,61000,0
|
|
20240223,191700,1574496500,61000,61000,61000,61000,0
|
|
20240223,191600,1574496500,61000,61000,61000,61000,0
|
|
20240223,191500,1574496500,61000,61000,61000,61000,0
|
|
20240223,191400,1574496500,61000,61000,61000,61000,0
|
|
20240223,191300,1574496500,61000,61000,61000,61000,0
|
|
20240223,191200,1574496500,61000,61000,61000,61000,0
|
|
20240223,191100,1574496500,61000,61000,61000,61000,0
|
|
20240223,191000,1574496500,61000,61000,61000,61000,0
|
|
20240223,190900,1574496500,61000,61000,61000,61000,0
|
|
20240223,190800,1574496500,61000,61000,61000,61000,369
|
|
20240223,190700,1574496500,61000,61000,61000,61000,0
|
|
20240223,190600,1574496500,61000,61000,61000,61000,0
|
|
20240223,190500,1574496500,61000,61000,61000,61000,0
|
|
20240223,190400,1574496500,61000,61000,61000,61000,0
|
|
20240223,190300,1574496500,61000,61000,61000,61000,0
|
|
20240223,190200,1574496500,61000,61000,61000,61000,0
|
|
20240223,190100,1574496500,61000,61000,61000,61000,0
|
|
20240223,190000,1574496500,61000,61000,61000,61000,0
|
|
20240223,185900,1574496500,61000,61000,61000,61000,0
|
|
20240223,185800,1574496500,61000,61000,61000,61000,0
|
|
20240223,185700,1574496500,61000,61000,61000,61000,0
|
|
20240223,185600,1574496500,61000,61000,61000,61000,0
|
|
20240223,185500,1574496500,61000,61000,61000,61000,0
|
|
20240223,185400,1574496500,61000,61000,61000,61000,0
|
|
20240223,185300,1574496500,61000,61000,61000,61000,0
|
|
20240223,185200,1574496500,61000,61000,61000,61000,0
|
|
20240223,185100,1574496500,61000,61000,61000,61000,0
|
|
20240223,185000,1574496500,61000,61000,61000,61000,0
|
|
20240223,184900,1574496500,61000,61000,61000,61000,0
|
|
20240223,184800,1574496500,61000,61000,61000,61000,0
|
|
20240223,184700,1574496500,61000,61000,61000,61000,0
|
|
20240223,184600,1574496500,61000,61000,61000,61000,0
|
|
20240223,184500,1574496500,61000,61000,61000,61000,0
|
|
20240223,184400,1574496500,61000,61000,61000,61000,0
|
|
20240223,184300,1574496500,61000,61000,61000,61000,0
|
|
20240223,184200,1574496500,61000,61000,61000,61000,0
|
|
20240223,184100,1574496500,61000,61000,61000,61000,0
|
|
20240223,184000,1574496500,61000,61000,61000,61000,0
|
|
20240223,183900,1574496500,61000,61000,61000,61000,0
|
|
20240223,183800,1574496500,61000,61000,61000,61000,369
|
|
20240223,183700,1574496500,61000,61000,61000,61000,0
|
|
20240223,183600,1574496500,61000,61000,61000,61000,0
|
|
20240223,183500,1574496500,61000,61000,61000,61000,0
|
|
20240223,183400,1574496500,61000,61000,61000,61000,0
|
|
20240223,183300,1574496500,61000,61000,61000,61000,0
|
|
20240223,183200,1574496500,61000,61000,61000,61000,0
|
|
20240223,183100,1574496500,61000,61000,61000,61000,0
|
|
20240223,183000,1574496500,61000,61000,61000,61000,0
|
|
20240223,182900,1574496500,61000,61000,61000,61000,0
|
|
20240223,182800,1574496500,61000,61000,61000,61000,0
|
|
20240223,182700,1574496500,61000,61000,61000,61000,0
|
|
20240223,182600,1574496500,61000,61000,61000,61000,0
|
|
20240223,182500,1574496500,61000,61000,61000,61000,0
|
|
20240223,182400,1574496500,61000,61000,61000,61000,0
|
|
20240223,182300,1574496500,61000,61000,61000,61000,0
|
|
20240223,182200,1574496500,61000,61000,61000,61000,0
|
|
20240223,182100,1574496500,61000,61000,61000,61000,0
|
|
20240223,182000,1574496500,61000,61000,61000,61000,0
|
|
20240223,181900,1574496500,61000,61000,61000,61000,0
|
|
20240223,181800,1574496500,61000,61000,61000,61000,0
|
|
20240223,181700,1574496500,61000,61000,61000,61000,0
|
|
20240223,181600,1574496500,61000,61000,61000,61000,0
|
|
20240223,181500,1574496500,61000,61000,61000,61000,0
|
|
20240223,181400,1574496500,61000,61000,61000,61000,0
|
|
20240223,181300,1574496500,61000,61000,61000,61000,0
|
|
20240223,181200,1574496500,61000,61000,61000,61000,0
|
|
20240223,181100,1574496500,61000,61000,61000,61000,0
|
|
20240223,181000,1574496500,61000,61000,61000,61000,0
|
|
20240223,180900,1574496500,61000,61000,61000,61000,0
|
|
20240223,180800,1574496500,61000,61000,61000,61000,369
|
|
20240223,180700,1574496500,61000,61000,61000,61000,0
|
|
20240223,180600,1574496500,61000,61000,61000,61000,0
|
|
20240223,180500,1574496500,61000,61000,61000,61000,0
|
|
20240223,180400,1574496500,61000,61000,61000,61000,0
|
|
20240223,180300,1574496500,61000,61000,61000,61000,0
|
|
20240223,180200,1574496500,61000,61000,61000,61000,0
|
|
20240223,180100,1574496500,61000,61000,61000,61000,0
|
|
20240223,180000,1574496500,61000,61000,61000,61000,0
|
|
20240223,175900,1574496500,61000,61000,61000,61000,0
|
|
20240223,175800,1574496500,61000,61000,61000,61000,0
|
|
20240223,175700,1574496500,61000,61000,61000,61000,0
|
|
20240223,175600,1574496500,61000,61000,61000,61000,0
|
|
20240223,175500,1574496500,61000,61000,61000,61000,0
|
|
20240223,175400,1574496500,61000,61000,61000,61000,0
|
|
20240223,175300,1574496500,61000,61000,61000,61000,0
|
|
20240223,175200,1574496500,61000,61000,61000,61000,0
|
|
20240223,175100,1574496500,61000,61000,61000,61000,0
|
|
20240223,175000,1574496500,61000,61000,61000,61000,0
|
|
20240223,174900,1574496500,61000,61000,61000,61000,0
|
|
20240223,174800,1574496500,61000,61000,61000,61000,0
|
|
20240223,174700,1574496500,61000,61000,61000,61000,0
|
|
20240223,174600,1574496500,61000,61000,61000,61000,0
|
|
20240223,174500,1574496500,61000,61000,61000,61000,0
|
|
20240223,174400,1574496500,61000,61000,61000,61000,0
|
|
20240223,174300,1574496500,61000,61000,61000,61000,0
|
|
20240223,174200,1574496500,61000,61000,61000,61000,0
|
|
20240223,174100,1574496500,61000,61000,61000,61000,0
|
|
20240223,174000,1574496500,61000,61000,61000,61000,0
|
|
20240223,173900,1574496500,61000,61000,61000,61000,0
|
|
20240223,173800,1574496500,61000,61000,61000,61000,369
|
|
20240223,173700,1574496500,61000,61000,61000,61000,0
|
|
20240223,173600,1574496500,61000,61000,61000,61000,0
|
|
20240223,173500,1574496500,61000,61000,61000,61000,0
|
|
20240223,173400,1574496500,61000,61000,61000,61000,0
|
|
20240223,173300,1574496500,61000,61000,61000,61000,0
|
|
20240223,173200,1574496500,61000,61000,61000,61000,0
|
|
20240223,173100,1574496500,61000,61000,61000,61000,0
|
|
20240223,173000,1574496500,61000,61000,61000,61000,0
|
|
20240223,172900,1574496500,61000,61000,61000,61000,0
|
|
20240223,172800,1574496500,61000,61000,61000,61000,0
|
|
20240223,172700,1574496500,61000,61000,61000,61000,0
|
|
20240223,172600,1574496500,61000,61000,61000,61000,0
|
|
20240223,172500,1574496500,61000,61000,61000,61000,0
|
|
20240223,172400,1574496500,61000,61000,61000,61000,0
|
|
20240223,172300,1574496500,61000,61000,61000,61000,0
|
|
20240223,172200,1574496500,61000,61000,61000,61000,0
|
|
20240223,172100,1574496500,61000,61000,61000,61000,0
|
|
20240223,172000,1574496500,61000,61000,61000,61000,0
|
|
20240223,171900,1574496500,61000,61000,61000,61000,0
|
|
20240223,171800,1574496500,61000,61000,61000,61000,0
|
|
20240223,171700,1574496500,61000,61000,61000,61000,0
|
|
20240223,171600,1574496500,61000,61000,61000,61000,0
|
|
20240223,171500,1574496500,61000,61000,61000,61000,0
|
|
20240223,171400,1574496500,61000,61000,61000,61000,0
|
|
20240223,171300,1574496500,61000,61000,61000,61000,0
|
|
20240223,171200,1574496500,61000,61000,61000,61000,0
|
|
20240223,171100,1574496500,61000,61000,61000,61000,0
|
|
20240223,171000,1574496500,61000,61000,61000,61000,0
|
|
20240223,170900,1574496500,61000,61000,61000,61000,0
|
|
20240223,170800,1574496500,61000,61000,61000,61000,369
|
|
20240223,170700,1574496500,61000,61000,61000,61000,0
|
|
20240223,170600,1574496500,61000,61000,61000,61000,0
|
|
20240223,170500,1574496500,61000,61000,61000,61000,0
|
|
20240223,170400,1574496500,61000,61000,61000,61000,0
|
|
20240223,170300,1574496500,61000,61000,61000,61000,0
|
|
20240223,170200,1574496500,61000,61000,61000,61000,0
|
|
20240223,170100,1574496500,61000,61000,61000,61000,0
|
|
20240223,170000,1574496500,61000,61000,61000,61000,0
|
|
20240223,165900,1574496500,61000,61000,61000,61000,0
|
|
20240223,165800,1574496500,61000,61000,61000,61000,0
|
|
20240223,165700,1574496500,61000,61000,61000,61000,0
|
|
20240223,165600,1574496500,61000,61000,61000,61000,0
|
|
20240223,165500,1574496500,61000,61000,61000,61000,0
|
|
20240223,165400,1574496500,61000,61000,61000,61000,0
|
|
20240223,165300,1574496500,61000,61000,61000,61000,0
|
|
20240223,165200,1574496500,61000,61000,61000,61000,0
|
|
20240223,165100,1574496500,61000,61000,61000,61000,0
|
|
20240223,165000,1574496500,61000,61000,61000,61000,0
|
|
20240223,164900,1574496500,61000,61000,61000,61000,0
|
|
20240223,164800,1574496500,61000,61000,61000,61000,0
|
|
20240223,164700,1574496500,61000,61000,61000,61000,0
|
|
20240223,164600,1574496500,61000,61000,61000,61000,0
|
|
20240223,164500,1574496500,61000,61000,61000,61000,0
|
|
20240223,164400,1574496500,61000,61000,61000,61000,0
|
|
20240223,164300,1574496500,61000,61000,61000,61000,0
|
|
20240223,164200,1574496500,61000,61000,61000,61000,0
|
|
20240223,164100,1574496500,61000,61000,61000,61000,0
|
|
20240223,164000,1574496500,61000,61000,61000,61000,0
|
|
20240223,163900,1574496500,61000,61000,61000,61000,0
|
|
20240223,163800,1574496500,61000,61000,61000,61000,369
|
|
20240223,163700,1574496500,61000,61000,61000,61000,0
|
|
20240223,163600,1574496500,61000,61000,61000,61000,0
|
|
20240223,163500,1574496500,61000,61000,61000,61000,0
|
|
20240223,163400,1574496500,61000,61000,61000,61000,0
|
|
20240223,163300,1574496500,61000,61000,61000,61000,0
|
|
20240223,163200,1574496500,61000,61000,61000,61000,0
|
|
20240223,163100,1574496500,61000,61000,61000,61000,0
|
|
20240223,163000,1574496500,61000,61000,61000,61000,0
|
|
20240223,162900,1574496500,61000,61000,61000,61000,0
|
|
20240223,162800,1574496500,61000,61000,61000,61000,0
|
|
20240223,162700,1574496500,61000,61000,61000,61000,0
|
|
20240223,162600,1574496500,61000,61000,61000,61000,0
|
|
20240223,162500,1574496500,61000,61000,61000,61000,0
|
|
20240223,162400,1574496500,61000,61000,61000,61000,0
|
|
20240223,162300,1574496500,61000,61000,61000,61000,0
|
|
20240223,162200,1574496500,61000,61000,61000,61000,0
|
|
20240223,162100,1574496500,61000,61000,61000,61000,0
|
|
20240223,162000,1574496500,61000,61000,61000,61000,0
|
|
20240223,161900,1574496500,61000,61000,61000,61000,0
|
|
20240223,161800,1574496500,61000,61000,61000,61000,0
|
|
20240223,161700,1574496500,61000,61000,61000,61000,0
|
|
20240223,161600,1574496500,61000,61000,61000,61000,0
|
|
20240223,161500,1574496500,61000,61000,61000,61000,0
|
|
20240223,161400,1574496500,61000,61000,61000,61000,0
|
|
20240223,161300,1574496500,61000,61000,61000,61000,0
|
|
20240223,161200,1574496500,61000,61000,61000,61000,0
|
|
20240223,161100,1574496500,61000,61000,61000,61000,0
|
|
20240223,161000,1574496500,61000,61000,61000,61000,0
|
|
20240223,160900,1574496500,61000,61000,61000,61000,0
|
|
20240223,160800,1574496500,61000,61000,61000,61000,369
|
|
20240223,160700,1574496500,61000,61000,61000,61000,0
|
|
20240223,160600,1574496500,61000,61000,61000,61000,0
|
|
20240223,160500,1574496500,61000,61000,61000,61000,0
|
|
20240223,160400,1574496500,61000,61000,61000,61000,0
|
|
20240223,160300,1574496500,61000,61000,61000,61000,0
|
|
20240223,160200,1574496500,61000,61000,61000,61000,0
|
|
20240223,160100,1574496500,61000,61000,61000,61000,0
|
|
20240223,160000,1574496500,61000,61000,61000,61000,0
|
|
20240223,155900,1574496500,61000,61000,61000,61000,0
|
|
20240223,155800,1574496500,61000,61000,61000,61000,0
|
|
20240223,155700,1574496500,61000,61000,61000,61000,0
|
|
20240223,155600,1574496500,61000,61000,61000,61000,0
|
|
20240223,155500,1574496500,61000,61000,61000,61000,0
|
|
20240223,155400,1574496500,61000,61000,61000,61000,0
|
|
20240223,155300,1574496500,61000,61000,61000,61000,0
|
|
20240223,155200,1574496500,61000,61000,61000,61000,0
|
|
20240223,155100,1574496500,61000,61000,61000,61000,0
|
|
20240223,155000,1574496500,61000,61000,61000,61000,0
|
|
20240223,154900,1574496500,61000,61000,61000,61000,0
|
|
20240223,154800,1574496500,61000,61000,61000,61000,0
|
|
20240223,154700,1574496500,61000,61000,61000,61000,0
|
|
20240223,154600,1574496500,61000,61000,61000,61000,0
|
|
20240223,154500,1574496500,61000,61000,61000,61000,0
|
|
20240223,154400,1574496500,61000,61000,61000,61000,0
|
|
20240223,154300,1574496500,61000,61000,61000,61000,0
|
|
20240223,154200,1574496500,61000,61000,61000,61000,0
|
|
20240223,154100,1574496500,61000,61000,61000,61000,0
|
|
20240223,154000,1574496500,61000,61000,61000,61000,0
|
|
20240223,153900,1574496500,61000,61000,61000,61000,0
|
|
20240223,153800,1574496500,61000,61000,61000,61000,369
|
|
20240223,153700,1574496500,61000,61000,61000,61000,0
|
|
20240223,153600,1574496500,61000,61000,61000,61000,0
|
|
20240223,153500,1574496500,61000,61000,61000,61000,0
|
|
20240223,153400,1574496500,61000,61000,61000,61000,0
|
|
20240223,153300,1574496500,61000,61000,61000,61000,0
|
|
20240223,153200,1574496500,61000,61000,61000,61000,0
|
|
20240223,153100,1574496500,61000,61000,61000,61000,0
|
|
20240223,153000,1574496500,61000,61000,61000,61000,369
|
|
20240223,152900,1551987500,60700,60700,60700,60700,0
|
|
20240223,152800,1551987500,60700,60700,60700,60700,0
|
|
20240223,152700,1551987500,60700,60700,60700,60700,0
|
|
20240223,152600,1551987500,60700,60700,60700,60700,0
|
|
20240223,152500,1551987500,60700,60700,60700,60700,0
|
|
20240223,152400,1551987500,60700,60700,60700,60700,0
|
|
20240223,152300,1551987500,60700,60700,60700,60700,0
|
|
20240223,152200,1551987500,60700,60700,60700,60700,0
|
|
20240223,152100,1551987500,60700,60700,60700,60700,0
|
|
20240223,152000,1551987500,60700,60700,60700,60700,0
|
|
20240223,151900,1551987500,60700,60700,60700,60600,32
|
|
20240223,151800,1550045700,60600,60700,60700,60600,55
|
|
20240223,151700,1546712500,60700,60800,60800,60700,24
|
|
20240223,151600,1545254300,60800,60700,60800,60700,11
|
|
20240223,151500,1544586300,60800,60700,60800,60600,25
|
|
20240223,151400,1543066900,60800,60800,60800,60800,10
|
|
20240223,151300,1542458900,60900,60800,60900,60800,9
|
|
20240223,151200,1541911200,60900,60700,60900,60600,22
|
|
20240223,151100,1540575500,60800,61000,61000,60800,43
|
|
20240223,151000,1537953600,61000,60700,61000,60700,6
|
|
20240223,150900,1537587900,61000,61000,61000,60800,20
|
|
20240223,150800,1536369700,61000,61100,61100,61000,9
|
|
20240223,150700,1535820300,61200,61200,61200,61200,5
|
|
20240223,150600,1535514300,61000,61000,61200,61000,262
|
|
20240223,150500,1519530100,61000,61000,61000,61000,15
|
|
20240223,150400,1518615100,61000,60800,61000,60800,309
|
|
20240223,150300,1499789000,60700,60400,60800,60400,75
|
|
20240223,150200,1495236000,60400,60600,60800,60400,51
|
|
20240223,150100,1492149600,60800,60800,60800,60800,9
|
|
20240223,150000,1491602400,60800,60600,60800,60500,48
|
|
20240223,145900,1488696800,60700,60800,60800,60700,49
|
|
20240223,145800,1485721100,60800,60700,60800,60700,23
|
|
20240223,145700,1484323000,60700,60600,60700,60600,6
|
|
20240223,145600,1483958900,60600,60600,60800,60600,17
|
|
20240223,145500,1482927700,60800,60900,60900,60500,53
|
|
20240223,145400,1479716700,60600,60600,60900,60600,8
|
|
20240223,145300,1479230700,60700,60700,60700,60700,6
|
|
20240223,145200,1478866500,60900,60800,60900,60800,11
|
|
20240223,145100,1478196800,60900,60900,60900,60900,10
|
|
20240223,145000,1477587800,60500,60700,60700,60500,62
|
|
20240223,144900,1473832100,60700,60700,60700,60600,11
|
|
20240223,144800,1473164700,60900,60700,60900,60700,12
|
|
20240223,144700,1472434300,60700,60700,60700,60700,18
|
|
20240223,144600,1471341700,60600,60600,60600,60500,49
|
|
20240223,144500,1468377000,60700,60500,60700,60500,27
|
|
20240223,144400,1466739700,60600,60700,60700,60600,8
|
|
20240223,144300,1466254300,60700,60600,60700,60600,7
|
|
20240223,144200,1465829600,60700,60600,60700,60600,17
|
|
20240223,144100,1464798900,60500,60700,60700,60500,45
|
|
20240223,144000,1462075400,60700,60700,60900,60700,6
|
|
20240223,143900,1461710400,60800,60700,60800,60700,20
|
|
20240223,143800,1460494500,60700,60800,60800,60700,18
|
|
20240223,143700,1459400900,60500,60600,60900,60500,24
|
|
20240223,143600,1457946200,60500,60700,60900,60500,51
|
|
20240223,143500,1454857200,60700,60700,60700,60700,13
|
|
20240223,143400,1454068100,60600,60700,60700,60600,14
|
|
20240223,143300,1453219100,60700,60600,60700,60500,104
|
|
20240223,143200,1446925800,60600,60800,60800,60600,106
|
|
20240223,143100,1440498100,60900,60900,60900,60900,5
|
|
20240223,143000,1440193600,60900,60900,60900,60900,5
|
|
20240223,142900,1439889100,61000,60600,61000,60600,25
|
|
20240223,142800,1438372100,61000,60900,61000,60900,16
|
|
20240223,142700,1437397200,60500,60700,60900,60500,71
|
|
20240223,142600,1433086900,60900,60900,60900,60900,4
|
|
20240223,142500,1432843300,60900,60800,60900,60600,57
|
|
20240223,142400,1429386600,60800,60800,60800,60800,5
|
|
20240223,142300,1429082600,60900,60900,60900,60900,5
|
|
20240223,142200,1428778100,60900,60900,60900,60600,49
|
|
20240223,142100,1425803800,60900,60800,60900,60800,23
|
|
20240223,142000,1424404300,60900,60900,60900,60900,5
|
|
20240223,141900,1424099800,60900,60800,60900,60800,9
|
|
20240223,141800,1423552200,60900,60800,60900,60600,60
|
|
20240223,141700,1419911400,60800,60800,60800,60800,6
|
|
20240223,141600,1419546600,60900,60900,60900,60900,5
|
|
20240223,141500,1419242100,60900,60900,60900,60900,10
|
|
20240223,141400,1418633100,60700,60700,60700,60700,2
|
|
20240223,141300,1418511700,60700,60900,60900,60600,163
|
|
20240223,141200,1408627500,60900,60900,60900,60900,9
|
|
20240223,141100,1408079400,60900,60900,60900,60900,11
|
|
20240223,141000,1407409500,60800,60700,60900,60700,23
|
|
20240223,140900,1406010900,60900,60700,60900,60700,7
|
|
20240223,140800,1405585000,60500,60500,60700,60500,78
|
|
20240223,140700,1400863400,60600,60600,60600,60600,20
|
|
20240223,140600,1399651400,60600,60700,60700,60600,13
|
|
20240223,140500,1398863400,60700,60700,60700,60600,18
|
|
20240223,140400,1397770900,60600,60600,60700,60600,110
|
|
20240223,140300,1391104400,60700,60800,60800,60700,173
|
|
20240223,140200,1380602800,60800,61000,61000,60700,45
|
|
20240223,140100,1377864100,61000,60800,61000,60800,13
|
|
20240223,140000,1377071700,60800,60900,60900,60800,8
|
|
20240223,135900,1376584800,60800,60900,60900,60700,52
|
|
20240223,135800,1373426700,60900,60900,60900,60900,8
|
|
20240223,135700,1372939500,60900,61000,61000,60900,8
|
|
20240223,135600,1372452000,60900,60800,60900,60800,10
|
|
20240223,135500,1371843200,60800,60800,60800,60800,12
|
|
20240223,135400,1371113600,60800,60900,60900,60800,53
|
|
20240223,135300,1367888500,60800,60800,60800,60800,0
|
|
20240223,135200,1367888500,60800,60800,60800,60800,11
|
|
20240223,135100,1367219700,60900,60800,60900,60800,22
|
|
20240223,135000,1365880900,60800,60900,60900,60800,17
|
|
20240223,134900,1364845900,60700,60700,60700,60700,0
|
|
20240223,134800,1364845900,60700,60900,60900,60700,16
|
|
20240223,134700,1363872800,60900,60800,60900,60800,20
|
|
20240223,134600,1362655400,60700,60800,60800,60700,18
|
|
20240223,134500,1361561200,60700,60900,60900,60700,22
|
|
20240223,134400,1360223200,60900,60900,60900,60900,21
|
|
20240223,134300,1358944300,60900,60800,60900,60800,32
|
|
20240223,134200,1356997000,60700,60700,60700,60700,0
|
|
20240223,134100,1356997000,60700,60800,60800,60700,37
|
|
20240223,134000,1354748000,60900,60900,60900,60900,0
|
|
20240223,133900,1354748000,60900,60900,60900,60900,14
|
|
20240223,133800,1353895400,60800,60800,60800,60800,17
|
|
20240223,133700,1352861800,60800,60900,60900,60800,6
|
|
20240223,133600,1352496500,60900,60900,60900,60900,29
|
|
20240223,133500,1350730400,61000,60800,61000,60800,13
|
|
20240223,133400,1349938500,60800,60800,60800,60800,73
|
|
20240223,133300,1345500100,60800,60700,60800,60700,263
|
|
20240223,133200,1329512900,60700,60700,60700,60700,15
|
|
20240223,133100,1328602400,60600,60700,60700,60600,57
|
|
20240223,133000,1325147100,60700,60700,60700,60700,25
|
|
20240223,132900,1323629600,60700,60700,60700,60700,0
|
|
20240223,132800,1323629600,60700,60700,60700,60700,0
|
|
20240223,132700,1323629600,60700,60600,60700,60600,38
|
|
20240223,132600,1321323600,60600,60700,60700,60600,51
|
|
20240223,132500,1318228800,60800,60700,60800,60600,230
|
|
20240223,132400,1304285100,60700,60700,60700,60700,9
|
|
20240223,132300,1303738800,60700,60800,60800,60700,20
|
|
20240223,132200,1302523400,60800,60800,60800,60800,18
|
|
20240223,132100,1301429000,60800,60800,60800,60800,10
|
|
20240223,132000,1300821000,60600,60600,60600,60600,0
|
|
20240223,131900,1300821000,60600,60800,60800,60600,40
|
|
20240223,131800,1298390900,60700,60800,60800,60700,14
|
|
20240223,131700,1297539800,61000,61000,61000,61000,23
|
|
20240223,131600,1296136800,61000,61000,61000,60900,26
|
|
20240223,131500,1294551800,61000,61000,61000,61000,0
|
|
20240223,131400,1294551800,61000,61000,61000,60900,40
|
|
20240223,131300,1292112800,60900,60900,60900,60900,1
|
|
20240223,131200,1292051900,61000,61100,61100,61000,23
|
|
20240223,131100,1290647500,61000,61000,61000,61000,0
|
|
20240223,131000,1290647500,61000,61000,61000,61000,20
|
|
20240223,130900,1289427500,61000,61000,61000,61000,6
|
|
20240223,130800,1289061500,61000,61000,61000,61000,7
|
|
20240223,130700,1288634500,61100,61100,61200,61100,21
|
|
20240223,130600,1287350000,61100,61100,61100,61100,13
|
|
20240223,130500,1286555700,61100,61200,61200,61100,32
|
|
20240223,130400,1284599100,61200,61200,61200,61100,12
|
|
20240223,130300,1283864800,61200,61200,61200,61200,14
|
|
20240223,130200,1283008000,61200,61200,61200,61200,10
|
|
20240223,130100,1282396000,61100,61000,61100,61000,25
|
|
20240223,130000,1280869600,61000,61000,61000,61000,10
|
|
20240223,125900,1280259600,61000,61000,61000,61000,13
|
|
20240223,125800,1279466600,61000,60900,61000,60900,9
|
|
20240223,125700,1278918300,61000,61000,61000,61000,5
|
|
20240223,125600,1278613300,61000,60900,61000,60800,65
|
|
20240223,125500,1274657200,60900,60900,60900,60900,7
|
|
20240223,125400,1274230900,60900,60800,60900,60800,83
|
|
20240223,125300,1269183600,60900,60900,60900,60900,12
|
|
20240223,125200,1268452800,60900,60900,60900,60900,14
|
|
20240223,125100,1267600200,60800,60800,60800,60800,6
|
|
20240223,125000,1267235400,60700,60900,60900,60700,28
|
|
20240223,124900,1265533000,60700,60700,60700,60700,0
|
|
20240223,124800,1265533000,60700,60800,60800,60700,9
|
|
20240223,124700,1264986200,61100,60700,61100,60700,16
|
|
20240223,124600,1264009400,60700,60700,60700,60700,0
|
|
20240223,124500,1264009400,60700,60500,60700,60500,56
|
|
20240223,124400,1260618200,60600,60600,60600,60600,2
|
|
20240223,124300,1260497000,60700,60700,60700,60700,20
|
|
20240223,124200,1259283000,60600,60400,60600,60400,50
|
|
20240223,124100,1256259300,60500,60600,60600,60500,182
|
|
20240223,124000,1245247800,60500,60700,60700,60500,51
|
|
20240223,123900,1242157000,60600,61000,61000,60600,189
|
|
20240223,123800,1230675000,61100,61100,61100,61100,14
|
|
20240223,123700,1229819600,60800,60900,61000,60800,30
|
|
20240223,123600,1227991800,61000,61000,61000,61000,100
|
|
20240223,123500,1221891800,61000,61000,61000,61000,41
|
|
20240223,123400,1219390800,61100,61000,61100,61000,23
|
|
20240223,123300,1217986200,61100,61100,61100,61100,22
|
|
20240223,123200,1216642000,61100,61000,61100,61000,30
|
|
20240223,123100,1214810600,60900,60900,60900,60900,34
|
|
20240223,123000,1212740000,61000,61000,61000,61000,5
|
|
20240223,122900,1212435000,61000,61000,61000,61000,36
|
|
20240223,122800,1210239000,61000,61000,61000,61000,4
|
|
20240223,122700,1209995000,61000,61000,61000,61000,14
|
|
20240223,122600,1209141000,61000,61000,61000,60900,32
|
|
20240223,122500,1207189800,61100,61100,61100,61100,14
|
|
20240223,122400,1206334400,61100,61100,61100,61100,14
|
|
20240223,122300,1205479000,61000,61000,61000,61000,6
|
|
20240223,122200,1205113000,61000,61000,61000,61000,13
|
|
20240223,122100,1204320000,60900,61000,61000,60900,58
|
|
20240223,122000,1200785700,61000,61000,61000,61000,6
|
|
20240223,121900,1200419700,61000,61000,61000,61000,57
|
|
20240223,121800,1196942700,61100,61100,61100,61000,52
|
|
20240223,121700,1193765900,61000,61000,61000,61000,38
|
|
20240223,121600,1191447900,61100,61100,61100,61100,31
|
|
20240223,121500,1189553800,61000,61100,61100,61000,13
|
|
20240223,121400,1188760100,61100,61100,61100,61100,16
|
|
20240223,121300,1187782500,61200,61000,61200,61000,125
|
|
20240223,121200,1180154800,61000,61200,61200,61000,55
|
|
20240223,121100,1176796400,61200,61100,61200,61100,6
|
|
20240223,121000,1176429300,61200,61200,61200,61200,14
|
|
20240223,120900,1175572500,61100,61000,61100,61000,28
|
|
20240223,120800,1173862700,61000,61100,61100,61000,24
|
|
20240223,120700,1172397000,61100,61200,61200,61100,18
|
|
20240223,120600,1171295800,61200,61100,61200,61100,9
|
|
20240223,120500,1170745100,61200,61100,61200,61100,20
|
|
20240223,120400,1169521900,61000,61000,61000,61000,0
|
|
20240223,120300,1169521900,61000,61100,61100,61000,57
|
|
20240223,120200,1166042900,61100,61100,61100,61100,28
|
|
20240223,120100,1164332100,61100,61100,61100,61100,17
|
|
20240223,120000,1163293400,61200,61200,61200,61200,29
|
|
20240223,115900,1161518600,61100,61100,61100,61100,0
|
|
20240223,115800,1161518600,61100,61200,61200,61100,40
|
|
20240223,115700,1159071000,61300,61300,61300,61300,7
|
|
20240223,115600,1158641900,61200,61300,61300,61200,15
|
|
20240223,115500,1157722500,61200,61200,61200,61200,0
|
|
20240223,115400,1157722500,61200,61300,61300,61200,22
|
|
20240223,115300,1156374700,61200,61300,61300,61200,48
|
|
20240223,115200,1153436400,61300,61300,61300,61300,19
|
|
20240223,115100,1152271700,61200,61200,61200,61200,8
|
|
20240223,115000,1151782100,61200,61200,61200,61200,8
|
|
20240223,114900,1151292500,61200,61300,61300,61100,136
|
|
20240223,114800,1142978700,61300,61300,61300,61300,0
|
|
20240223,114700,1142978700,61300,61200,61300,61200,17
|
|
20240223,114600,1141937200,61300,61300,61300,61300,22
|
|
20240223,114500,1140588600,61300,61200,61300,61200,24
|
|
20240223,114400,1139118400,61300,61300,61300,61200,51
|
|
20240223,114300,1135996400,61300,61400,61400,61300,15
|
|
20240223,114200,1135075500,61200,61200,61200,61200,1
|
|
20240223,114100,1135014300,61200,61300,61300,61200,37
|
|
20240223,114000,1132747800,61300,61200,61300,61200,24
|
|
20240223,113900,1131277300,61200,61300,61300,61200,209
|
|
20240223,113800,1118480200,61300,61300,61300,61300,48
|
|
20240223,113700,1115537800,61300,61200,61300,61200,7
|
|
20240223,113600,1115108900,61200,61300,61300,61200,31
|
|
20240223,113500,1113209400,61300,61200,61300,61200,45
|
|
20240223,113400,1110455300,61300,61300,61300,61300,14
|
|
20240223,113300,1109597100,61300,61200,61300,61200,18
|
|
20240223,113200,1108494300,61300,61300,61300,61300,12
|
|
20240223,113100,1107758700,61300,61300,61300,61300,15
|
|
20240223,113000,1106839200,61300,61300,61300,61200,56
|
|
20240223,112900,1103410900,61300,61300,61300,61200,27
|
|
20240223,112800,1101756500,61300,61300,61300,61300,11
|
|
20240223,112700,1101082200,61200,61300,61300,61200,16
|
|
20240223,112600,1100101600,61200,61200,61200,61200,35
|
|
20240223,112500,1097959600,61200,61300,61300,61200,32
|
|
20240223,112400,1095998700,61300,61300,61300,61300,0
|
|
20240223,112300,1095998700,61300,61300,61300,61300,14
|
|
20240223,112200,1095140500,61300,61200,61300,61200,15
|
|
20240223,112100,1094221800,61200,61200,61200,61200,34
|
|
20240223,112000,1092141000,61300,61300,61300,61300,23
|
|
20240223,111900,1090731100,61300,61300,61300,61300,7
|
|
20240223,111800,1090302000,61200,61200,61300,61200,53
|
|
20240223,111700,1087057000,61200,61200,61200,61200,3
|
|
20240223,111600,1086873400,61200,61200,61300,61200,18
|
|
20240223,111500,1085770500,61200,61200,61200,61200,7
|
|
20240223,111400,1085342100,61300,61200,61300,61200,21
|
|
20240223,111300,1084056200,61200,61200,61200,61200,0
|
|
20240223,111200,1084056200,61200,61200,61200,61200,22
|
|
20240223,111100,1082709800,61200,61200,61200,61200,14
|
|
20240223,111000,1081853000,61200,61200,61200,61200,0
|
|
20240223,110900,1081853000,61200,61200,61200,61200,18
|
|
20240223,110800,1080751400,61100,61100,61100,61100,8
|
|
20240223,110700,1080262600,61200,61400,61400,61200,95
|
|
20240223,110600,1074444200,61300,61300,61300,61300,3
|
|
20240223,110500,1074260300,61300,61300,61300,61300,21
|
|
20240223,110400,1072973000,61200,61300,61300,61200,16
|
|
20240223,110300,1071992900,61300,61200,61300,61200,15
|
|
20240223,110200,1071073500,61300,61300,61300,61200,29
|
|
20240223,110100,1069295900,61300,61300,61300,61300,7
|
|
20240223,110000,1068866800,61400,61500,61500,61400,17
|
|
20240223,105900,1067821600,61400,61400,61400,61400,2
|
|
20240223,105800,1067698800,61400,61400,61400,61400,40
|
|
20240223,105700,1065242800,61400,61400,61400,61400,7
|
|
20240223,105600,1064813000,61400,61500,61500,61400,55
|
|
20240223,105500,1061430600,61500,61500,61500,61500,6
|
|
20240223,105400,1061061600,61500,61600,61600,61500,23
|
|
20240223,105300,1059645700,61500,61500,61600,61500,55
|
|
20240223,105200,1056262400,61500,61700,61700,61500,29
|
|
20240223,105100,1054475900,61700,61600,61700,61600,71
|
|
20240223,105000,1050100900,61600,61600,61600,61500,31
|
|
20240223,104900,1048191900,61600,61600,61600,61600,14
|
|
20240223,104800,1047329500,61500,61600,61600,61500,51
|
|
20240223,104700,1044192500,61700,61600,61700,61600,111
|
|
20240223,104600,1037345100,61500,61500,61500,61500,0
|
|
20240223,104500,1037345100,61500,61600,61700,61500,32
|
|
20240223,104400,1035372900,61600,61600,61600,61600,31
|
|
20240223,104300,1033463300,61700,61800,61800,61600,23
|
|
20240223,104200,1032043600,61800,61700,61800,61700,15
|
|
20240223,104100,1031117800,61700,61700,61800,61700,70
|
|
20240223,104000,1026796000,61700,61600,61700,61600,15
|
|
20240223,103900,1025870600,61600,61600,61600,61500,87
|
|
20240223,103800,1020516500,61700,61600,61700,61600,36
|
|
20240223,103700,1018296000,61600,61500,61600,61500,111
|
|
20240223,103600,1011460400,61500,61500,61500,61500,11
|
|
20240223,103500,1010783900,61600,61500,61600,61500,60
|
|
20240223,103400,1007093800,61400,61400,61400,61100,344
|
|
20240223,103300,986032100,61500,61400,61500,61400,22
|
|
20240223,103200,984679900,61400,61300,61400,61300,22
|
|
20240223,103100,983329200,61300,61300,61300,61300,11
|
|
20240223,103000,982654900,61300,61300,61300,61300,44
|
|
20240223,102900,979957700,61400,61300,61400,61300,120
|
|
20240223,102800,972591700,61300,61300,61300,61300,6
|
|
20240223,102700,972223900,61300,61400,61400,61300,38
|
|
20240223,102600,969890800,61300,61200,61300,61200,8
|
|
20240223,102500,969400900,61300,61300,61400,61300,37
|
|
20240223,102400,967130300,61300,61100,61300,61100,6
|
|
20240223,102300,966763500,61200,61200,61200,61200,247
|
|
20240223,102200,951647100,61300,61200,61300,61100,132
|
|
20240223,102100,943570900,61100,61100,61200,61100,89
|
|
20240223,102000,938131800,61100,61100,61100,61100,14
|
|
20240223,101900,937276400,61100,61100,61100,61100,0
|
|
20240223,101800,937276400,61100,61100,61100,61100,20
|
|
20240223,101700,936054400,60900,61100,61100,60900,37
|
|
20240223,101600,933800300,61100,61100,61200,61100,27
|
|
20240223,101500,932149400,61100,61100,61100,61100,14
|
|
20240223,101400,931294000,61000,61000,61000,61000,9
|
|
20240223,101300,930745000,61100,61100,61100,61100,14
|
|
20240223,101200,929889600,60900,61100,61100,60900,80
|
|
20240223,101100,925008500,61100,61100,61100,61000,24
|
|
20240223,101000,923542500,61100,61100,61100,61100,1
|
|
20240223,100900,923481400,61000,61200,61200,61000,17
|
|
20240223,100800,922441400,61200,61000,61200,60800,325
|
|
20240223,100700,902602100,61000,60800,61000,60800,562
|
|
20240223,100600,868383800,60700,60700,60900,60700,63
|
|
20240223,100500,864555100,60600,60800,60800,60600,32
|
|
20240223,100400,862613500,60800,60700,60800,60700,9
|
|
20240223,100300,862067000,60600,60900,61000,60600,130
|
|
20240223,100200,854158800,60900,60800,60900,60700,68
|
|
20240223,100100,850020700,60900,61000,61000,60900,49
|
|
20240223,100000,847036500,61000,60800,61000,60800,122
|
|
20240223,095900,839608900,60800,60700,60800,60700,36
|
|
20240223,095800,837420400,60700,60700,60700,60700,160
|
|
20240223,095700,827708400,60600,60600,60600,60600,116
|
|
20240223,095600,820678800,60600,60700,60700,60600,117
|
|
20240223,095500,813577200,60600,60600,60600,60600,1
|
|
20240223,095400,813516600,60500,60500,60500,60500,103
|
|
20240223,095300,807285100,60500,60500,60500,60500,6
|
|
20240223,095200,806922100,60400,60400,60400,60400,1
|
|
20240223,095100,806861700,60400,60400,60800,60400,50
|
|
20240223,095000,803836100,60500,60600,60600,60500,24
|
|
20240223,094900,802383000,60400,60700,60700,60400,73
|
|
20240223,094800,797962600,60600,60300,60600,60300,493
|
|
20240223,094700,768212900,60300,60200,60300,60200,157
|
|
20240223,094600,758752400,60300,60300,60300,60300,0
|
|
20240223,094500,758752400,60300,60300,60300,60300,0
|
|
20240223,094400,758752400,60300,60100,60300,59900,72
|
|
20240223,094300,754426700,60300,60200,60300,60200,167
|
|
20240223,094200,744360900,60100,60300,60300,60100,46
|
|
20240223,094100,741589700,60300,60000,60300,60000,220
|
|
20240223,094000,728385500,59700,60000,60000,59700,159
|
|
20240223,093900,718878100,60400,59800,60400,59800,382
|
|
20240223,093800,695866000,59700,59700,59800,59700,9
|
|
20240223,093700,695328500,59600,59500,59600,59500,15
|
|
20240223,093600,694435200,59500,59500,59500,59500,42
|
|
20240223,093500,691936200,59500,59500,59500,59200,2994
|
|
20240223,093400,514635700,59400,59400,59500,59300,30
|
|
20240223,093300,512854000,59300,59500,59700,59300,511
|
|
20240223,093200,482506100,59400,59400,59400,59400,57
|
|
20240223,093100,479120300,59400,59500,59500,59400,17
|
|
20240223,093000,478110100,59500,59600,59600,59500,725
|
|
20240223,092900,434904300,59500,59400,59500,59400,6
|
|
20240223,092800,434547800,59400,59600,59600,59400,38
|
|
20240223,092700,432289300,59600,59500,59600,59500,70
|
|
20240223,092600,428121800,59500,59500,59600,59400,274
|
|
20240223,092500,411820100,59500,59900,59900,59500,725
|
|
20240223,092400,368560600,59800,60000,60000,59800,204
|
|
20240223,092300,356336800,60000,60100,60100,60000,5
|
|
20240223,092200,356036600,60400,59800,60400,59800,1399
|
|
20240223,092100,272122000,60000,60000,60100,59800,1227
|
|
20240223,092000,198501900,59900,59900,59900,59800,144
|
|
20240223,091900,189880400,59800,59900,59900,59800,10
|
|
20240223,091800,189282300,59900,60100,60100,59900,137
|
|
20240223,091700,181061200,60000,59800,60000,59800,15
|
|
20240223,091600,180162200,59800,60000,60100,59800,595
|
|
20240223,091500,144465200,60100,60200,60200,60100,173
|
|
20240223,091400,134066000,60200,60200,60200,60200,4
|
|
20240223,091300,133825200,60100,60100,60100,60100,14
|
|
20240223,091200,132983800,60100,60200,60200,60100,55
|
|
20240223,091100,129676500,60200,60200,60200,60200,53
|
|
20240223,091000,126485900,60200,60200,60200,60100,112
|
|
20240223,090900,119744200,60200,60400,60400,60200,304
|
|
20240223,090800,101442700,60400,60400,60400,60200,197
|
|
20240223,090700,89562900,60500,60700,60700,60500,417
|
|
20240223,090600,64309200,60600,60700,60700,60600,119
|
|
20240223,090500,57090700,60800,60800,60800,60700,59
|
|
20240223,090400,53507500,60800,60800,60800,60800,7
|
|
20240223,090300,53081900,60800,60800,60800,60700,41
|
|
20240223,090200,50589200,60800,60800,60800,60800,366
|
|
20240223,090100,28336400,60800,60800,60900,60800,45
|
|
20240223,090000,25599900,60800,60800,60900,60800,421
|