657 lines
38 KiB
CSV
657 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,195400,14543938900,183100,183100,183100,183100,1922
|
|
20240219,195300,14543938900,183100,183100,183100,183100,0
|
|
20240219,195200,14543938900,183100,183100,183100,183100,0
|
|
20240219,195100,14543938900,183100,183100,183100,183100,0
|
|
20240219,195000,14543938900,183100,183100,183100,183100,0
|
|
20240219,194900,14543938900,183100,183100,183100,183100,0
|
|
20240219,194800,14543938900,183100,183100,183100,183100,0
|
|
20240219,194700,14543938900,183100,183100,183100,183100,0
|
|
20240219,194600,14543938900,183100,183100,183100,183100,0
|
|
20240219,194500,14543938900,183100,183100,183100,183100,0
|
|
20240219,194400,14543938900,183100,183100,183100,183100,0
|
|
20240219,194300,14543938900,183100,183100,183100,183100,0
|
|
20240219,194200,14543938900,183100,183100,183100,183100,0
|
|
20240219,194100,14543938900,183100,183100,183100,183100,0
|
|
20240219,194000,14543938900,183100,183100,183100,183100,0
|
|
20240219,193900,14543938900,183100,183100,183100,183100,0
|
|
20240219,193800,14543938900,183100,183100,183100,183100,0
|
|
20240219,193700,14543938900,183100,183100,183100,183100,0
|
|
20240219,193600,14543938900,183100,183100,183100,183100,0
|
|
20240219,193500,14543938900,183100,183100,183100,183100,0
|
|
20240219,193400,14543938900,183100,183100,183100,183100,0
|
|
20240219,193300,14543938900,183100,183100,183100,183100,0
|
|
20240219,193200,14543938900,183100,183100,183100,183100,0
|
|
20240219,193100,14543938900,183100,183100,183100,183100,0
|
|
20240219,193000,14543938900,183100,183100,183100,183100,0
|
|
20240219,192900,14543938900,183100,183100,183100,183100,0
|
|
20240219,192800,14543938900,183100,183100,183100,183100,0
|
|
20240219,192700,14543938900,183100,183100,183100,183100,0
|
|
20240219,192600,14543938900,183100,183100,183100,183100,0
|
|
20240219,192500,14543938900,183100,183100,183100,183100,0
|
|
20240219,192400,14543938900,183100,183100,183100,183100,1922
|
|
20240219,192300,14543938900,183100,183100,183100,183100,0
|
|
20240219,192200,14543938900,183100,183100,183100,183100,0
|
|
20240219,192100,14543938900,183100,183100,183100,183100,0
|
|
20240219,192000,14543938900,183100,183100,183100,183100,0
|
|
20240219,191900,14543938900,183100,183100,183100,183100,0
|
|
20240219,191800,14543938900,183100,183100,183100,183100,0
|
|
20240219,191700,14543938900,183100,183100,183100,183100,0
|
|
20240219,191600,14543938900,183100,183100,183100,183100,0
|
|
20240219,191500,14543938900,183100,183100,183100,183100,0
|
|
20240219,191400,14543938900,183100,183100,183100,183100,0
|
|
20240219,191300,14543938900,183100,183100,183100,183100,0
|
|
20240219,191200,14543938900,183100,183100,183100,183100,0
|
|
20240219,191100,14543938900,183100,183100,183100,183100,0
|
|
20240219,191000,14543938900,183100,183100,183100,183100,0
|
|
20240219,190900,14543938900,183100,183100,183100,183100,0
|
|
20240219,190800,14543938900,183100,183100,183100,183100,0
|
|
20240219,190700,14543938900,183100,183100,183100,183100,0
|
|
20240219,190600,14543938900,183100,183100,183100,183100,0
|
|
20240219,190500,14543938900,183100,183100,183100,183100,0
|
|
20240219,190400,14543938900,183100,183100,183100,183100,0
|
|
20240219,190300,14543938900,183100,183100,183100,183100,0
|
|
20240219,190200,14543938900,183100,183100,183100,183100,0
|
|
20240219,190100,14543938900,183100,183100,183100,183100,0
|
|
20240219,190000,14543938900,183100,183100,183100,183100,0
|
|
20240219,185900,14543938900,183100,183100,183100,183100,0
|
|
20240219,185800,14543938900,183100,183100,183100,183100,0
|
|
20240219,185700,14543938900,183100,183100,183100,183100,0
|
|
20240219,185600,14543938900,183100,183100,183100,183100,0
|
|
20240219,185500,14543938900,183100,183100,183100,183100,0
|
|
20240219,185400,14543938900,183100,183100,183100,183100,1922
|
|
20240219,185300,14543938900,183100,183100,183100,183100,0
|
|
20240219,185200,14543938900,183100,183100,183100,183100,0
|
|
20240219,185100,14543938900,183100,183100,183100,183100,0
|
|
20240219,185000,14543938900,183100,183100,183100,183100,0
|
|
20240219,184900,14543938900,183100,183100,183100,183100,0
|
|
20240219,184800,14543938900,183100,183100,183100,183100,0
|
|
20240219,184700,14543938900,183100,183100,183100,183100,0
|
|
20240219,184600,14543938900,183100,183100,183100,183100,0
|
|
20240219,184500,14543938900,183100,183100,183100,183100,0
|
|
20240219,184400,14543938900,183100,183100,183100,183100,0
|
|
20240219,184300,14543938900,183100,183100,183100,183100,0
|
|
20240219,184200,14543938900,183100,183100,183100,183100,0
|
|
20240219,184100,14543938900,183100,183100,183100,183100,0
|
|
20240219,184000,14543938900,183100,183100,183100,183100,0
|
|
20240219,183900,14543938900,183100,183100,183100,183100,0
|
|
20240219,183800,14543938900,183100,183100,183100,183100,0
|
|
20240219,183700,14543938900,183100,183100,183100,183100,0
|
|
20240219,183600,14543938900,183100,183100,183100,183100,0
|
|
20240219,183500,14543938900,183100,183100,183100,183100,0
|
|
20240219,183400,14543938900,183100,183100,183100,183100,0
|
|
20240219,183300,14543938900,183100,183100,183100,183100,0
|
|
20240219,183200,14543938900,183100,183100,183100,183100,0
|
|
20240219,183100,14543938900,183100,183100,183100,183100,0
|
|
20240219,183000,14543938900,183100,183100,183100,183100,0
|
|
20240219,182900,14543938900,183100,183100,183100,183100,0
|
|
20240219,182800,14543938900,183100,183100,183100,183100,0
|
|
20240219,182700,14543938900,183100,183100,183100,183100,0
|
|
20240219,182600,14543938900,183100,183100,183100,183100,0
|
|
20240219,182500,14543938900,183100,183100,183100,183100,0
|
|
20240219,182400,14543938900,183100,183100,183100,183100,1922
|
|
20240219,182300,14543938900,183100,183100,183100,183100,0
|
|
20240219,182200,14543938900,183100,183100,183100,183100,0
|
|
20240219,182100,14543938900,183100,183100,183100,183100,0
|
|
20240219,182000,14543938900,183100,183100,183100,183100,0
|
|
20240219,181900,14543938900,183100,183100,183100,183100,0
|
|
20240219,181800,14543938900,183100,183100,183100,183100,0
|
|
20240219,181700,14543938900,183100,183100,183100,183100,0
|
|
20240219,181600,14543938900,183100,183100,183100,183100,0
|
|
20240219,181500,14543938900,183100,183100,183100,183100,0
|
|
20240219,181400,14543938900,183100,183100,183100,183100,0
|
|
20240219,181300,14543938900,183100,183100,183100,183100,0
|
|
20240219,181200,14543938900,183100,183100,183100,183100,0
|
|
20240219,181100,14543938900,183100,183100,183100,183100,0
|
|
20240219,181000,14543938900,183100,183100,183100,183100,0
|
|
20240219,180900,14543938900,183100,183100,183100,183100,0
|
|
20240219,180800,14543938900,183100,183100,183100,183100,0
|
|
20240219,180700,14543938900,183100,183100,183100,183100,0
|
|
20240219,180600,14543938900,183100,183100,183100,183100,0
|
|
20240219,180500,14543938900,183100,183100,183100,183100,0
|
|
20240219,180400,14543938900,183100,183100,183100,183100,0
|
|
20240219,180300,14543938900,183100,183100,183100,183100,0
|
|
20240219,180200,14543938900,183100,183100,183100,183100,0
|
|
20240219,180100,14543938900,183100,183100,183100,183100,0
|
|
20240219,180000,14543938900,183100,183100,183100,183100,0
|
|
20240219,175900,14543938900,183100,183100,183100,183100,0
|
|
20240219,175800,14543938900,183100,183100,183100,183100,0
|
|
20240219,175700,14543938900,183100,183100,183100,183100,0
|
|
20240219,175600,14543938900,183100,183100,183100,183100,0
|
|
20240219,175500,14543938900,183100,183100,183100,183100,0
|
|
20240219,175400,14543938900,183100,183100,183100,183100,1922
|
|
20240219,175300,14543938900,183100,183100,183100,183100,0
|
|
20240219,175200,14543938900,183100,183100,183100,183100,0
|
|
20240219,175100,14543938900,183100,183100,183100,183100,0
|
|
20240219,175000,14543938900,183100,183100,183100,183100,0
|
|
20240219,174900,14543938900,183100,183100,183100,183100,0
|
|
20240219,174800,14543938900,183100,183100,183100,183100,0
|
|
20240219,174700,14543938900,183100,183100,183100,183100,0
|
|
20240219,174600,14543938900,183100,183100,183100,183100,0
|
|
20240219,174500,14543938900,183100,183100,183100,183100,0
|
|
20240219,174400,14543938900,183100,183100,183100,183100,0
|
|
20240219,174300,14543938900,183100,183100,183100,183100,0
|
|
20240219,174200,14543938900,183100,183100,183100,183100,0
|
|
20240219,174100,14543938900,183100,183100,183100,183100,0
|
|
20240219,174000,14543938900,183100,183100,183100,183100,0
|
|
20240219,173900,14543938900,183100,183100,183100,183100,0
|
|
20240219,173800,14543938900,183100,183100,183100,183100,0
|
|
20240219,173700,14543938900,183100,183100,183100,183100,0
|
|
20240219,173600,14543938900,183100,183100,183100,183100,0
|
|
20240219,173500,14543938900,183100,183100,183100,183100,0
|
|
20240219,173400,14543938900,183100,183100,183100,183100,0
|
|
20240219,173300,14543938900,183100,183100,183100,183100,0
|
|
20240219,173200,14543938900,183100,183100,183100,183100,0
|
|
20240219,173100,14543938900,183100,183100,183100,183100,0
|
|
20240219,173000,14543938900,183100,183100,183100,183100,0
|
|
20240219,172900,14543938900,183100,183100,183100,183100,0
|
|
20240219,172800,14543938900,183100,183100,183100,183100,0
|
|
20240219,172700,14543938900,183100,183100,183100,183100,0
|
|
20240219,172600,14543938900,183100,183100,183100,183100,0
|
|
20240219,172500,14543938900,183100,183100,183100,183100,0
|
|
20240219,172400,14543938900,183100,183100,183100,183100,1922
|
|
20240219,172300,14543938900,183100,183100,183100,183100,0
|
|
20240219,172200,14543938900,183100,183100,183100,183100,0
|
|
20240219,172100,14543938900,183100,183100,183100,183100,0
|
|
20240219,172000,14543938900,183100,183100,183100,183100,0
|
|
20240219,171900,14543938900,183100,183100,183100,183100,0
|
|
20240219,171800,14543938900,183100,183100,183100,183100,0
|
|
20240219,171700,14543938900,183100,183100,183100,183100,0
|
|
20240219,171600,14543938900,183100,183100,183100,183100,0
|
|
20240219,171500,14543938900,183100,183100,183100,183100,0
|
|
20240219,171400,14543938900,183100,183100,183100,183100,0
|
|
20240219,171300,14543938900,183100,183100,183100,183100,0
|
|
20240219,171200,14543938900,183100,183100,183100,183100,0
|
|
20240219,171100,14543938900,183100,183100,183100,183100,0
|
|
20240219,171000,14543938900,183100,183100,183100,183100,0
|
|
20240219,170900,14543938900,183100,183100,183100,183100,0
|
|
20240219,170800,14543938900,183100,183100,183100,183100,0
|
|
20240219,170700,14543938900,183100,183100,183100,183100,0
|
|
20240219,170600,14543938900,183100,183100,183100,183100,0
|
|
20240219,170500,14543938900,183100,183100,183100,183100,0
|
|
20240219,170400,14543938900,183100,183100,183100,183100,0
|
|
20240219,170300,14543938900,183100,183100,183100,183100,0
|
|
20240219,170200,14543938900,183100,183100,183100,183100,0
|
|
20240219,170100,14543938900,183100,183100,183100,183100,0
|
|
20240219,170000,14543938900,183100,183100,183100,183100,0
|
|
20240219,165900,14543938900,183100,183100,183100,183100,0
|
|
20240219,165800,14543938900,183100,183100,183100,183100,0
|
|
20240219,165700,14543938900,183100,183100,183100,183100,0
|
|
20240219,165600,14543938900,183100,183100,183100,183100,0
|
|
20240219,165500,14543938900,183100,183100,183100,183100,0
|
|
20240219,165400,14543938900,183100,183100,183100,183100,1922
|
|
20240219,165300,14543938900,183100,183100,183100,183100,0
|
|
20240219,165200,14543938900,183100,183100,183100,183100,0
|
|
20240219,165100,14543938900,183100,183100,183100,183100,0
|
|
20240219,165000,14543938900,183100,183100,183100,183100,0
|
|
20240219,164900,14543938900,183100,183100,183100,183100,0
|
|
20240219,164800,14543938900,183100,183100,183100,183100,0
|
|
20240219,164700,14543938900,183100,183100,183100,183100,0
|
|
20240219,164600,14543938900,183100,183100,183100,183100,0
|
|
20240219,164500,14543938900,183100,183100,183100,183100,0
|
|
20240219,164400,14543938900,183100,183100,183100,183100,0
|
|
20240219,164300,14543938900,183100,183100,183100,183100,0
|
|
20240219,164200,14543938900,183100,183100,183100,183100,0
|
|
20240219,164100,14543938900,183100,183100,183100,183100,0
|
|
20240219,164000,14543938900,183100,183100,183100,183100,0
|
|
20240219,163900,14543938900,183100,183100,183100,183100,0
|
|
20240219,163800,14543938900,183100,183100,183100,183100,0
|
|
20240219,163700,14543938900,183100,183100,183100,183100,0
|
|
20240219,163600,14543938900,183100,183100,183100,183100,0
|
|
20240219,163500,14543938900,183100,183100,183100,183100,0
|
|
20240219,163400,14543938900,183100,183100,183100,183100,0
|
|
20240219,163300,14543938900,183100,183100,183100,183100,0
|
|
20240219,163200,14543938900,183100,183100,183100,183100,0
|
|
20240219,163100,14543938900,183100,183100,183100,183100,0
|
|
20240219,163000,14543938900,183100,183100,183100,183100,0
|
|
20240219,162900,14543938900,183100,183100,183100,183100,0
|
|
20240219,162800,14543938900,183100,183100,183100,183100,0
|
|
20240219,162700,14543938900,183100,183100,183100,183100,0
|
|
20240219,162600,14543938900,183100,183100,183100,183100,0
|
|
20240219,162500,14543938900,183100,183100,183100,183100,0
|
|
20240219,162400,14543938900,183100,183100,183100,183100,1922
|
|
20240219,162300,14543938900,183100,183100,183100,183100,0
|
|
20240219,162200,14543938900,183100,183100,183100,183100,0
|
|
20240219,162100,14543938900,183100,183100,183100,183100,0
|
|
20240219,162000,14543938900,183100,183100,183100,183100,0
|
|
20240219,161900,14543938900,183100,183100,183100,183100,0
|
|
20240219,161800,14543938900,183100,183100,183100,183100,0
|
|
20240219,161700,14543938900,183100,183100,183100,183100,0
|
|
20240219,161600,14543938900,183100,183100,183100,183100,0
|
|
20240219,161500,14543938900,183100,183100,183100,183100,0
|
|
20240219,161400,14543938900,183100,183100,183100,183100,0
|
|
20240219,161300,14543938900,183100,183100,183100,183100,0
|
|
20240219,161200,14543938900,183100,183100,183100,183100,0
|
|
20240219,161100,14543938900,183100,183100,183100,183100,0
|
|
20240219,161000,14543938900,183100,183100,183100,183100,0
|
|
20240219,160900,14543938900,183100,183100,183100,183100,0
|
|
20240219,160800,14543938900,183100,183100,183100,183100,0
|
|
20240219,160700,14543938900,183100,183100,183100,183100,0
|
|
20240219,160600,14543938900,183100,183100,183100,183100,0
|
|
20240219,160500,14543938900,183100,183100,183100,183100,0
|
|
20240219,160400,14543938900,183100,183100,183100,183100,0
|
|
20240219,160300,14543938900,183100,183100,183100,183100,0
|
|
20240219,160200,14543938900,183100,183100,183100,183100,0
|
|
20240219,160100,14543938900,183100,183100,183100,183100,0
|
|
20240219,160000,14543938900,183100,183100,183100,183100,0
|
|
20240219,155900,14543938900,183100,183100,183100,183100,0
|
|
20240219,155800,14543938900,183100,183100,183100,183100,0
|
|
20240219,155700,14543938900,183100,183100,183100,183100,0
|
|
20240219,155600,14543938900,183100,183100,183100,183100,0
|
|
20240219,155500,14543938900,183100,183100,183100,183100,0
|
|
20240219,155400,14543938900,183100,183100,183100,183100,1922
|
|
20240219,155300,14543938900,183100,183100,183100,183100,0
|
|
20240219,155200,14543938900,183100,183100,183100,183100,0
|
|
20240219,155100,14543938900,183100,183100,183100,183100,0
|
|
20240219,155000,14543938900,183100,183100,183100,183100,0
|
|
20240219,154900,14543938900,183100,183100,183100,183100,0
|
|
20240219,154800,14543938900,183100,183100,183100,183100,0
|
|
20240219,154700,14543938900,183100,183100,183100,183100,0
|
|
20240219,154600,14543938900,183100,183100,183100,183100,0
|
|
20240219,154500,14543938900,183100,183100,183100,183100,0
|
|
20240219,154400,14543938900,183100,183100,183100,183100,0
|
|
20240219,154300,14543938900,183100,183100,183100,183100,0
|
|
20240219,154200,14543938900,183100,183100,183100,183100,0
|
|
20240219,154100,14543938900,183100,183100,183100,183100,0
|
|
20240219,154000,14543938900,183100,183100,183100,183100,0
|
|
20240219,153900,14543938900,183100,183100,183100,183100,0
|
|
20240219,153800,14543938900,183100,183100,183100,183100,0
|
|
20240219,153700,14543938900,183100,183100,183100,183100,0
|
|
20240219,153600,14543938900,183100,183100,183100,183100,0
|
|
20240219,153500,14543938900,183100,183100,183100,183100,0
|
|
20240219,153400,14543938900,183100,183100,183100,183100,0
|
|
20240219,153300,14543938900,183100,183100,183100,183100,0
|
|
20240219,153200,14543938900,183100,183100,183100,183100,0
|
|
20240219,153100,14543938900,183100,183100,183100,183100,0
|
|
20240219,153000,14543938900,183100,183100,183100,183100,1922
|
|
20240219,152900,14192020700,183000,183000,183000,183000,0
|
|
20240219,152800,14192020700,183000,183000,183000,183000,0
|
|
20240219,152700,14192020700,183000,183000,183000,183000,0
|
|
20240219,152600,14192020700,183000,183000,183000,183000,0
|
|
20240219,152500,14192020700,183000,183000,183000,183000,0
|
|
20240219,152400,14192020700,183000,183000,183000,183000,0
|
|
20240219,152300,14192020700,183000,183000,183000,183000,0
|
|
20240219,152200,14192020700,183000,183000,183000,183000,0
|
|
20240219,152100,14192020700,183000,183000,183000,183000,0
|
|
20240219,152000,14192020700,183000,183000,183000,183000,0
|
|
20240219,151900,14192020700,183000,183200,183200,182700,100
|
|
20240219,151800,14173730500,182800,182900,183200,182800,155
|
|
20240219,151700,14145359700,183000,182700,183200,182700,216
|
|
20240219,151600,14105858400,182700,182700,183100,182700,181
|
|
20240219,151500,14072743800,182700,182700,183100,182700,162
|
|
20240219,151400,14043108200,182700,183100,183100,182700,225
|
|
20240219,151300,14001952400,183100,182800,183100,182600,144
|
|
20240219,151200,13975613400,182700,183100,183100,182700,204
|
|
20240219,151100,13938297600,183100,182700,183100,182600,171
|
|
20240219,151000,13907014300,183100,182900,183200,182700,186
|
|
20240219,150900,13872978800,183100,183300,183300,182700,238
|
|
20240219,150800,13829411000,183300,182800,183300,182800,210
|
|
20240219,150700,13790981400,182700,182900,183000,182600,202
|
|
20240219,150600,13754030900,183000,182900,183000,182500,231
|
|
20240219,150500,13711809300,182900,182900,183000,182600,111
|
|
20240219,150400,13691511200,182800,182300,182900,182300,92
|
|
20240219,150300,13674701500,182300,182600,182900,182300,133
|
|
20240219,150200,13650403200,182500,182700,183000,182500,91
|
|
20240219,150100,13633766200,182800,182800,182900,182400,146
|
|
20240219,150000,13607078600,182700,182500,182800,182300,161
|
|
20240219,145900,13577685100,182600,182700,182800,182500,148
|
|
20240219,145800,13550648100,182800,182800,182800,182700,126
|
|
20240219,145700,13527619400,182800,182500,182800,182400,143
|
|
20240219,145600,13501515400,182700,182600,182800,182500,152
|
|
20240219,145500,13473752500,182500,182800,182800,182500,103
|
|
20240219,145400,13454933400,182700,182800,182800,182500,150
|
|
20240219,145300,13427530200,182800,182700,182800,182500,158
|
|
20240219,145200,13398662100,182700,182500,182800,182500,132
|
|
20240219,145100,13374542800,182500,182800,182800,182500,190
|
|
20240219,145000,13339836600,182800,182700,182800,182700,154
|
|
20240219,144900,13311693500,182700,182800,183400,182700,166
|
|
20240219,144800,13281331100,183000,183100,183500,182800,1283
|
|
20240219,144700,13046093500,183000,182900,183100,182900,140
|
|
20240219,144600,13020476300,182900,182900,183100,182900,189
|
|
20240219,144500,12985899500,182900,182800,183100,182800,94
|
|
20240219,144400,12968691000,183100,183000,183100,182800,137
|
|
20240219,144300,12943630300,182900,183100,183100,182600,165
|
|
20240219,144200,12913443800,183100,182700,183100,182600,147
|
|
20240219,144100,12886556400,182800,182900,183000,182800,103
|
|
20240219,144000,12867716500,182800,182900,182900,182700,196
|
|
20240219,143900,12831892500,182900,182900,183000,182800,130
|
|
20240219,143800,12808117000,182800,182700,183100,182700,141
|
|
20240219,143700,12782324300,182600,183000,183100,182600,158
|
|
20240219,143600,12753431700,183000,183100,183100,182700,88
|
|
20240219,143500,12737333900,183100,183000,183100,182700,163
|
|
20240219,143400,12707502900,183000,183100,183300,182700,124
|
|
20240219,143300,12684812600,183200,182800,183300,182600,152
|
|
20240219,143200,12656999200,182900,183200,183400,182600,236
|
|
20240219,143100,12613779600,183300,183100,183300,183100,105
|
|
20240219,143000,12594536900,183200,183100,183200,182600,113
|
|
20240219,142900,12573841500,183100,183000,183200,183000,208
|
|
20240219,142800,12535755700,183200,183000,183200,182600,110
|
|
20240219,142700,12515621100,183000,182900,183200,182900,183
|
|
20240219,142600,12482119000,182900,183100,183200,182700,168
|
|
20240219,142500,12451376900,183100,182800,183200,182600,314
|
|
20240219,142400,12393956300,182900,183100,183200,182800,96
|
|
20240219,142300,12376382900,183000,183200,183300,182800,130
|
|
20240219,142200,12352566900,183200,182900,183300,182900,109
|
|
20240219,142100,12332597500,183000,183200,183200,182800,111
|
|
20240219,142000,12312280600,183300,183100,183300,182900,125
|
|
20240219,141900,12289382800,183200,183200,183300,182900,175
|
|
20240219,141800,12257346500,183200,183200,183300,182900,184
|
|
20240219,141700,12223653200,183200,183100,183300,182900,140
|
|
20240219,141600,12198016800,183100,183300,183400,183000,234
|
|
20240219,141500,12155142300,183200,183200,183400,183200,212
|
|
20240219,141400,12116278500,183200,183400,183400,183100,179
|
|
20240219,141300,12083465500,183300,183400,183400,182900,135
|
|
20240219,141200,12058745800,183400,183400,183500,183000,146
|
|
20240219,141100,12031980500,183400,183300,183500,183200,94
|
|
20240219,141000,12014739900,183300,183200,183500,183200,207
|
|
20240219,140900,11976783900,183200,183300,183400,183200,135
|
|
20240219,140800,11952036500,183300,183100,183700,183000,87
|
|
20240219,140700,11936077900,183500,183300,183600,183000,298
|
|
20240219,140600,11881454300,183400,183400,183500,183200,140
|
|
20240219,140500,11855777300,183400,183500,183500,183300,118
|
|
20240219,140400,11834132900,183500,183000,183500,183000,174
|
|
20240219,140300,11802217100,183400,183200,183500,183000,119
|
|
20240219,140200,11780410500,183200,183300,183400,182900,105
|
|
20240219,140100,11761166000,183200,183200,183400,182900,167
|
|
20240219,140000,11730582600,183200,182900,183400,182900,142
|
|
20240219,135900,11704566400,182900,183300,183400,182900,159
|
|
20240219,135800,11675438400,183200,183000,183400,182900,153
|
|
20240219,135700,11647409100,183400,183100,183500,183000,90
|
|
20240219,135600,11630914300,183500,183600,183800,183300,348
|
|
20240219,135500,11567049600,183800,183700,183800,183500,202
|
|
20240219,135400,11529938800,183600,183500,183700,183500,312
|
|
20240219,135300,11472656600,183600,183500,183600,183400,309
|
|
20240219,135200,11415954800,183500,183400,183500,183300,380
|
|
20240219,135100,11346243800,183300,183300,183400,183100,189
|
|
20240219,135000,11311601100,183300,183300,183400,183100,280
|
|
20240219,134900,11260298000,183100,183100,183300,182900,206
|
|
20240219,134800,11222576800,183000,182800,183000,182800,308
|
|
20240219,134700,11166230500,183000,182900,183100,182800,194
|
|
20240219,134600,11130728300,183000,182900,183000,182800,295
|
|
20240219,134500,11076768900,182700,182700,182900,182600,277
|
|
20240219,134400,11026138500,182700,182600,182900,182600,142
|
|
20240219,134300,11000189000,182500,182500,182800,182500,63
|
|
20240219,134200,10988677300,182700,182800,182900,182500,140
|
|
20240219,134100,10963100800,182800,182800,182900,182700,139
|
|
20240219,134000,10937691900,182800,182400,182800,182400,99
|
|
20240219,133900,10919607800,182700,182800,182800,182300,295
|
|
20240219,133800,10865768100,182800,182800,182900,182700,153
|
|
20240219,133700,10837801000,182900,182700,182900,182600,133
|
|
20240219,133600,10813493400,182700,182400,182800,182400,159
|
|
20240219,133500,10784450600,182400,182600,182800,182400,102
|
|
20240219,133400,10765823600,182400,182400,182600,182300,153
|
|
20240219,133300,10737906000,182400,182400,182700,182400,92
|
|
20240219,133200,10721114400,182400,182500,182700,182300,176
|
|
20240219,133100,10688991500,182700,182200,182700,182200,184
|
|
20240219,133000,10655424100,182300,182200,182500,182100,214
|
|
20240219,132900,10616387200,182100,182100,182300,182100,99
|
|
20240219,132800,10598350600,182100,182400,182500,182100,122
|
|
20240219,132700,10576110700,182400,182300,182500,182200,112
|
|
20240219,132600,10555687400,182300,182200,182300,182100,125
|
|
20240219,132500,10532906400,182200,182400,182500,182100,131
|
|
20240219,132400,10509032400,182200,182300,182500,182200,83
|
|
20240219,132300,10493898000,182300,182100,182400,182000,129
|
|
20240219,132200,10470396500,182200,182400,182400,182100,132
|
|
20240219,132100,10446342100,182400,182100,182400,182100,62
|
|
20240219,132000,10435042600,182200,182200,182500,182200,147
|
|
20240219,131900,10408246800,182300,182300,182400,182100,98
|
|
20240219,131800,10390382200,182300,182400,182500,182200,157
|
|
20240219,131700,10361753800,182500,182400,182500,182400,172
|
|
20240219,131600,10330375700,182400,182400,182500,182400,78
|
|
20240219,131500,10316145400,182500,182400,182500,182300,123
|
|
20240219,131400,10293705800,182400,182300,182500,182300,177
|
|
20240219,131300,10261416800,182400,182400,182700,182300,125
|
|
20240219,131200,10238603800,182300,182400,182700,182200,169
|
|
20240219,131100,10207770400,182400,182600,182600,182400,272
|
|
20240219,131000,10158128300,182600,182700,182800,182500,95
|
|
20240219,130900,10140775800,182700,182300,182800,182300,320
|
|
20240219,130800,10082334100,182300,182400,182500,182100,84
|
|
20240219,130700,10067015900,182400,182000,182400,182000,223
|
|
20240219,130600,10026365300,181900,181900,182300,181900,251
|
|
20240219,130500,9980671900,182000,181900,182000,181700,146
|
|
20240219,130400,9954118600,181900,181800,182000,181700,114
|
|
20240219,130300,9933384200,181800,181500,182000,181500,208
|
|
20240219,130200,9895566100,181500,181400,181600,181400,44
|
|
20240219,130100,9887580000,181400,181400,181500,181300,247
|
|
20240219,130000,9842789200,181400,181500,181600,181300,86
|
|
20240219,125900,9827187200,181400,181400,181600,181400,45
|
|
20240219,125800,9819021400,181400,181400,181500,181300,88
|
|
20240219,125700,9803057600,181400,181400,181500,181400,53
|
|
20240219,125600,9793442600,181400,181600,181600,181400,20
|
|
20240219,125500,9789812800,181700,181600,181700,181500,136
|
|
20240219,125400,9765123900,181500,181400,181800,181400,69
|
|
20240219,125300,9752597900,181500,181500,181500,181400,17
|
|
20240219,125200,9749513500,181500,181500,181500,181400,80
|
|
20240219,125100,9734998800,181500,181600,181600,181500,122
|
|
20240219,125000,9712849200,181600,181300,181600,181300,68
|
|
20240219,124900,9700515500,181300,181500,181500,181300,84
|
|
20240219,124800,9685278300,181500,181400,181500,181300,41
|
|
20240219,124700,9677841600,181300,181300,181400,181300,69
|
|
20240219,124600,9665330900,181300,181400,181500,181300,98
|
|
20240219,124500,9647557300,181400,181400,181500,181400,52
|
|
20240219,124400,9638121100,181400,181600,181700,181400,84
|
|
20240219,124300,9622879100,181600,181500,181900,181300,769
|
|
20240219,124200,9483303700,181400,181600,181600,181400,36
|
|
20240219,124100,9476771700,181400,181300,181600,181200,117
|
|
20240219,124000,9455553400,181300,181400,181500,181300,49
|
|
20240219,123900,9446665600,181400,181400,181500,181300,51
|
|
20240219,123800,9437415700,181400,181600,181600,181400,126
|
|
20240219,123700,9414548500,181600,181400,181600,181400,36
|
|
20240219,123600,9408013900,181400,181400,181700,181300,77
|
|
20240219,123500,9394043600,181500,181500,181600,181400,57
|
|
20240219,123400,9383700900,181600,181600,181700,181400,62
|
|
20240219,123300,9372442500,181700,181300,181700,181300,61
|
|
20240219,123200,9361374700,181400,181300,181800,181300,181
|
|
20240219,123100,9328531000,181200,181200,181400,181100,74
|
|
20240219,123000,9315117300,181100,181200,181200,181100,96
|
|
20240219,122900,9297729700,181100,181200,181200,181100,56
|
|
20240219,122800,9287586200,181200,181100,181200,181100,76
|
|
20240219,122700,9273818500,181100,181300,181400,181100,98
|
|
20240219,122600,9256054800,181300,181300,181500,181200,85
|
|
20240219,122500,9240647800,181300,181300,181500,181200,87
|
|
20240219,122400,9224871200,181300,181500,181500,181300,155
|
|
20240219,122300,9196756600,181500,181300,181500,181300,41
|
|
20240219,122200,9189320000,181300,181600,181600,181300,105
|
|
20240219,122100,9170269100,181500,181400,181500,181300,199
|
|
20240219,122000,9134175000,181400,181400,181500,181400,101
|
|
20240219,121900,9115852900,181400,181400,181500,181300,85
|
|
20240219,121800,9100439000,181500,181400,181500,181300,57
|
|
20240219,121700,9090103200,181300,181400,181500,181300,80
|
|
20240219,121600,9075590600,181400,181500,181600,181400,56
|
|
20240219,121500,9065426300,181500,181400,181600,181300,75
|
|
20240219,121400,9051819900,181400,181500,181500,181300,73
|
|
20240219,121300,9038580800,181400,181400,181500,181400,68
|
|
20240219,121200,9026244900,181500,181600,181700,181400,73
|
|
20240219,121100,9012993600,181600,181500,181700,181400,110
|
|
20240219,121000,8993031100,181400,181500,181600,181400,33
|
|
20240219,120900,8987042800,181600,181500,181600,181500,40
|
|
20240219,120800,8979782200,181500,181500,181600,181400,89
|
|
20240219,120700,8963633400,181500,181700,181700,181500,63
|
|
20240219,120600,8952191900,181700,181700,181700,181500,54
|
|
20240219,120500,8942382700,181600,181600,181700,181500,141
|
|
20240219,120400,8916785700,181500,181500,181700,181500,42
|
|
20240219,120300,8909161000,181500,181600,181700,181500,43
|
|
20240219,120200,8901353500,181600,181600,181700,181500,113
|
|
20240219,120100,8880833900,181500,181500,181600,181500,69
|
|
20240219,120000,8868308300,181600,181600,181600,181500,66
|
|
20240219,115900,8856327400,181500,181700,181700,181500,57
|
|
20240219,115800,8845977300,181600,181700,181700,181600,42
|
|
20240219,115700,8838348800,181600,181700,181700,181500,97
|
|
20240219,115600,8820732300,181500,181600,181800,181500,32
|
|
20240219,115500,8814921100,181600,181700,181700,181500,28
|
|
20240219,115400,8809835500,181600,181700,181800,181500,104
|
|
20240219,115300,8790951700,181700,181400,181800,181400,108
|
|
20240219,115200,8771347300,181400,181400,181500,181400,66
|
|
20240219,115100,8759372600,181500,181500,181600,181400,43
|
|
20240219,115000,8751568300,181600,181400,181600,181400,49
|
|
20240219,114900,8742676500,181500,181600,181600,181400,85
|
|
20240219,114800,8727249100,181600,181500,181700,181500,68
|
|
20240219,114700,8714905600,181600,181500,181700,181500,64
|
|
20240219,114600,8703286300,181600,181700,181800,181400,194
|
|
20240219,114500,8668042000,181700,181700,181800,181600,61
|
|
20240219,114400,8656962300,181800,181700,181800,181500,82
|
|
20240219,114300,8642070200,181600,181700,181800,181500,112
|
|
20240219,114200,8621732800,181700,181700,181700,181500,60
|
|
20240219,114100,8610836700,181600,181600,181700,181500,37
|
|
20240219,114000,8604118100,181600,181500,181600,181500,96
|
|
20240219,113900,8586691400,181500,181500,181600,181300,62
|
|
20240219,113800,8575442100,181400,181400,181500,181300,101
|
|
20240219,113700,8557124600,181500,181500,181600,181400,96
|
|
20240219,113600,8539705200,181600,181500,181600,181500,81
|
|
20240219,113500,8524999800,181500,181400,181500,181300,111
|
|
20240219,113400,8504867900,181500,181400,181500,181300,56
|
|
20240219,113300,8494710800,181400,181300,181400,181300,62
|
|
20240219,113200,8483468200,181400,181500,181700,181300,80
|
|
20240219,113100,8468953000,181400,181500,181600,181400,31
|
|
20240219,113000,8463326600,181500,181400,181600,181400,90
|
|
20240219,112900,8446997000,181500,181600,181600,181400,154
|
|
20240219,112800,8419039200,181600,181600,181700,181600,86
|
|
20240219,112700,8403419500,181600,181700,181700,181600,113
|
|
20240219,112600,8382894600,181700,181700,181900,181700,50
|
|
20240219,112500,8373808400,181700,181800,181900,181600,87
|
|
20240219,112400,8358003000,181700,181900,181900,181600,153
|
|
20240219,112300,8330196900,181800,181800,181900,181800,28
|
|
20240219,112200,8325105300,181800,181900,182000,181800,86
|
|
20240219,112100,8309465500,181900,181900,182000,181800,108
|
|
20240219,112000,8289828500,181900,181900,182100,181800,47
|
|
20240219,111900,8281281700,181900,181800,181900,181600,142
|
|
20240219,111800,8255473200,181800,182000,182100,181800,344
|
|
20240219,111700,8192871200,181900,181900,182000,181800,60
|
|
20240219,111600,8181955400,181900,181700,181900,181700,24
|
|
20240219,111500,8177591600,181800,181900,182800,181600,113
|
|
20240219,111400,8157039100,181600,181400,182100,181400,209
|
|
20240219,111300,8119070600,181400,181600,181600,181400,80
|
|
20240219,111200,8104551400,181700,181400,181700,181400,93
|
|
20240219,111100,8087668300,181400,181500,181600,181400,67
|
|
20240219,111000,8075507900,181500,181500,181600,181400,281
|
|
20240219,110900,8024527500,181500,181500,181600,181400,242
|
|
20240219,110800,7980608400,181600,181500,181600,181500,32
|
|
20240219,110700,7974799200,181500,181700,181800,181500,86
|
|
20240219,110600,7959178800,181600,181700,181700,181500,105
|
|
20240219,110500,7940110800,181600,181600,181700,181600,29
|
|
20240219,110400,7934844000,181600,181600,181900,181500,303
|
|
20240219,110300,7879822300,181600,181800,181900,181600,192
|
|
20240219,110200,7844938100,181700,181900,181900,181700,85
|
|
20240219,110100,7829484000,181900,182100,182100,181800,251
|
|
20240219,110000,7783797000,182100,182200,182400,182100,68
|
|
20240219,105900,7771405100,182200,182300,182600,182200,91
|
|
20240219,105800,7754816900,182300,182200,182300,182100,151
|
|
20240219,105700,7727305100,182100,182400,182400,182000,69
|
|
20240219,105600,7714736600,182400,181800,184800,181700,888
|
|
20240219,105500,7552160400,181900,181600,182000,181600,154
|
|
20240219,105400,7524168400,181600,182100,182200,181600,394
|
|
20240219,105300,7452554100,182200,182200,182200,181900,209
|
|
20240219,105200,7414509900,182200,182200,182200,182000,83
|
|
20240219,105100,7399394200,182200,182200,182300,182100,50
|
|
20240219,105000,7390287000,182200,182200,182300,182200,68
|
|
20240219,104900,7377896200,182200,182200,182300,182200,51
|
|
20240219,104800,7368602900,182200,182200,182200,182100,91
|
|
20240219,104700,7352027200,182200,182300,182500,182100,23
|
|
20240219,104600,7347835000,182400,182200,182500,182000,205
|
|
20240219,104500,7310470200,182400,182500,182500,182200,91
|
|
20240219,104400,7293881600,182500,182300,182500,182200,129
|
|
20240219,104300,7270368000,182200,182200,182300,181900,231
|
|
20240219,104200,7228309800,182200,182300,182400,182200,288
|
|
20240219,104100,7175828700,182400,182500,182500,182300,90
|
|
20240219,104000,7159411300,182500,182400,182800,182400,123
|
|
20240219,103900,7136955200,182500,182600,182700,182500,97
|
|
20240219,103800,7119245800,182700,182400,182700,182400,420
|
|
20240219,103700,7042604900,182400,182900,182900,182400,1170
|
|
20240219,103600,6828925400,182900,183000,183000,182800,90
|
|
20240219,103500,6812466400,183000,183300,183300,183000,396
|
|
20240219,103400,6739957700,183300,183600,183600,183300,446
|
|
20240219,103300,6658187900,183700,183500,183700,183500,150
|
|
20240219,103200,6630659200,183600,183800,183800,183600,165
|
|
20240219,103100,6600361600,183800,183900,183900,183600,394
|
|
20240219,103000,6527986700,184000,183800,184100,183800,65
|
|
20240219,102900,6516031100,183800,183700,183800,183600,202
|
|
20240219,102800,6478918800,183700,183900,184000,183700,97
|
|
20240219,102700,6461085600,184000,183800,184000,183700,187
|
|
20240219,102600,6426724100,183700,184300,184300,183700,808
|
|
20240219,102500,6278070500,184300,184400,184500,184300,143
|
|
20240219,102400,6251712900,184500,184500,184500,184400,104
|
|
20240219,102300,6232532700,184500,184500,184600,184400,88
|
|
20240219,102200,6216296900,184600,184600,184600,184400,119
|
|
20240219,102100,6194336200,184600,184500,184600,184500,93
|
|
20240219,102000,6177171100,184600,184400,184600,184400,201
|
|
20240219,101900,6140090000,184400,184400,184600,184400,141
|
|
20240219,101800,6114072000,184400,184600,184700,184400,175
|
|
20240219,101700,6081774100,184600,184600,184600,184500,120
|
|
20240219,101600,6059628300,184600,185000,185000,184600,491
|
|
20240219,101500,5968903400,184900,184900,185000,184800,76
|
|
20240219,101400,5954849300,184900,184800,185000,184700,80
|
|
20240219,101300,5940061700,185000,185100,185200,184800,305
|
|
20240219,101200,5883638900,185100,185200,185200,185100,127
|
|
20240219,101100,5860124400,185200,185100,185200,185000,114
|
|
20240219,101000,5839020500,185100,185000,185100,184900,332
|
|
20240219,100900,5777597500,185000,184900,185000,184700,187
|
|
20240219,100800,5743035400,184900,185000,185000,184800,114
|
|
20240219,100700,5721953700,185000,184900,185000,184900,99
|
|
20240219,100600,5703645900,184800,185000,185000,184800,151
|
|
20240219,100500,5675726800,185000,185000,185100,184900,67
|
|
20240219,100400,5663334100,185100,184900,185100,184900,49
|
|
20240219,100300,5654265700,185000,185100,185100,184900,57
|
|
20240219,100200,5643720200,185100,185200,185300,184900,345
|
|
20240219,100100,5579866500,185300,185300,185300,185200,90
|
|
20240219,100000,5563192400,185300,185300,185300,185200,56
|
|
20240219,095900,5552815900,185300,185200,185300,185200,172
|
|
20240219,095800,5520956300,185200,185300,185300,185200,74
|
|
20240219,095700,5507248600,185300,185100,185300,185000,106
|
|
20240219,095600,5487621600,185100,185100,185100,185000,168
|
|
20240219,095500,5456525500,185100,185100,185100,185000,201
|
|
20240219,095400,5419330500,185100,184900,185100,184900,183
|
|
20240219,095300,5385476300,184900,184600,184900,184500,728
|
|
20240219,095200,5251078200,184600,184700,184700,184500,180
|
|
20240219,095100,5217850000,184700,184500,184700,184500,100
|
|
20240219,095000,5199386300,184500,184700,184700,184400,252
|
|
20240219,094900,5152885500,184700,184800,184800,184600,116
|
|
20240219,094800,5131462600,184900,185000,185100,184700,342
|
|
20240219,094700,5068251900,184900,185300,185300,184900,109
|
|
20240219,094600,5048083000,185200,185200,185400,185200,51
|
|
20240219,094500,5038631100,185000,185400,185400,185000,37
|
|
20240219,094400,5031776400,185400,185500,185500,185400,108
|
|
20240219,094300,5011748700,185500,185100,185500,185000,181
|
|
20240219,094200,4978224200,185100,185700,185700,184800,222
|
|
20240219,094100,4937145500,185700,185900,185900,185500,418
|
|
20240219,094000,4859538400,185800,185600,185800,185600,462
|
|
20240219,093900,4773726200,185700,185700,185700,185600,315
|
|
20240219,093800,4715231000,185800,185500,185900,185500,722
|
|
20240219,093700,4581190500,185500,185300,185600,185300,1978
|
|
20240219,093600,4214378400,185400,184700,185400,184700,1889
|
|
20240219,093500,3864819200,184800,184800,185000,184700,563
|
|
20240219,093400,3760765800,184800,184800,185000,184700,159
|
|
20240219,093300,3731379600,184800,185000,185000,184700,206
|
|
20240219,093200,3693313900,184900,185000,185100,184800,279
|
|
20240219,093100,3641701400,185100,185000,185200,184800,267
|
|
20240219,093000,3592298500,185100,184800,185200,184800,716
|
|
20240219,092900,3459835400,184900,184700,184900,184700,83
|
|
20240219,092800,3444495400,184800,184600,184800,184600,174
|
|
20240219,092700,3412362100,184700,184800,184900,184600,144
|
|
20240219,092600,3385755100,184900,184900,185000,184800,209
|
|
20240219,092500,3347122100,185000,185100,185200,184800,387
|
|
20240219,092400,3275531100,185100,185000,185200,184800,318
|
|
20240219,092300,3216710100,184800,185400,185400,184800,335
|
|
20240219,092200,3154731000,185400,184300,185400,184200,2880
|
|
20240219,092100,2622379400,184300,184300,184400,183900,554
|
|
20240219,092000,2520303000,184300,184300,184500,184100,560
|
|
20240219,091900,2417052600,184200,184100,184200,184100,669
|
|
20240219,091800,2293840500,184200,184200,184300,183700,812
|
|
20240219,091700,2144309500,184300,184000,184500,183900,1548
|
|
20240219,091600,1859178700,184000,183500,184000,183500,750
|
|
20240219,091500,1721328100,183600,183200,183600,183200,845
|
|
20240219,091400,1566298100,183300,183200,183400,183100,427
|
|
20240219,091300,1488047800,183200,183000,183200,183000,611
|
|
20240219,091200,1376149900,183000,182900,183100,182900,767
|
|
20240219,091100,1235795600,183000,183000,183000,182800,295
|
|
20240219,091000,1181819600,183000,182400,183000,182400,1345
|
|
20240219,090900,936174200,182500,182300,182500,182100,243
|
|
20240219,090800,891866800,182300,182400,182500,182200,821
|
|
20240219,090700,742145100,182200,182300,182500,182200,372
|
|
20240219,090600,674301300,182300,181500,182400,181500,828
|
|
20240219,090500,523616900,181600,181300,182000,181300,777
|
|
20240219,090400,382377500,181300,180400,181300,180400,636
|
|
20240219,090300,267351300,180100,180100,180500,180100,151
|
|
20240219,090200,240135500,180100,180300,180300,180000,143
|
|
20240219,090100,214383500,180300,180100,180400,180000,469
|
|
20240219,090000,129869600,180100,179800,180200,179800,722
|