657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,195400,48150868700,53000,53000,53000,53000,82985
|
|
20240215,195300,48150868700,53000,53000,53000,53000,0
|
|
20240215,195200,48150868700,53000,53000,53000,53000,0
|
|
20240215,195100,48150868700,53000,53000,53000,53000,0
|
|
20240215,195000,48150868700,53000,53000,53000,53000,0
|
|
20240215,194900,48150868700,53000,53000,53000,53000,0
|
|
20240215,194800,48150868700,53000,53000,53000,53000,0
|
|
20240215,194700,48150868700,53000,53000,53000,53000,0
|
|
20240215,194600,48150868700,53000,53000,53000,53000,0
|
|
20240215,194500,48150868700,53000,53000,53000,53000,0
|
|
20240215,194400,48150868700,53000,53000,53000,53000,0
|
|
20240215,194300,48150868700,53000,53000,53000,53000,0
|
|
20240215,194200,48150868700,53000,53000,53000,53000,0
|
|
20240215,194100,48150868700,53000,53000,53000,53000,0
|
|
20240215,194000,48150868700,53000,53000,53000,53000,0
|
|
20240215,193900,48150868700,53000,53000,53000,53000,0
|
|
20240215,193800,48150868700,53000,53000,53000,53000,0
|
|
20240215,193700,48150868700,53000,53000,53000,53000,0
|
|
20240215,193600,48150868700,53000,53000,53000,53000,0
|
|
20240215,193500,48150868700,53000,53000,53000,53000,0
|
|
20240215,193400,48150868700,53000,53000,53000,53000,0
|
|
20240215,193300,48150868700,53000,53000,53000,53000,0
|
|
20240215,193200,48150868700,53000,53000,53000,53000,0
|
|
20240215,193100,48150868700,53000,53000,53000,53000,0
|
|
20240215,193000,48150868700,53000,53000,53000,53000,0
|
|
20240215,192900,48150868700,53000,53000,53000,53000,0
|
|
20240215,192800,48150868700,53000,53000,53000,53000,0
|
|
20240215,192700,48150868700,53000,53000,53000,53000,0
|
|
20240215,192600,48150868700,53000,53000,53000,53000,0
|
|
20240215,192500,48150868700,53000,53000,53000,53000,0
|
|
20240215,192400,48150868700,53000,53000,53000,53000,82985
|
|
20240215,192300,48150868700,53000,53000,53000,53000,0
|
|
20240215,192200,48150868700,53000,53000,53000,53000,0
|
|
20240215,192100,48150868700,53000,53000,53000,53000,0
|
|
20240215,192000,48150868700,53000,53000,53000,53000,0
|
|
20240215,191900,48150868700,53000,53000,53000,53000,0
|
|
20240215,191800,48150868700,53000,53000,53000,53000,0
|
|
20240215,191700,48150868700,53000,53000,53000,53000,0
|
|
20240215,191600,48150868700,53000,53000,53000,53000,0
|
|
20240215,191500,48150868700,53000,53000,53000,53000,0
|
|
20240215,191400,48150868700,53000,53000,53000,53000,0
|
|
20240215,191300,48150868700,53000,53000,53000,53000,0
|
|
20240215,191200,48150868700,53000,53000,53000,53000,0
|
|
20240215,191100,48150868700,53000,53000,53000,53000,0
|
|
20240215,191000,48150868700,53000,53000,53000,53000,0
|
|
20240215,190900,48150868700,53000,53000,53000,53000,0
|
|
20240215,190800,48150868700,53000,53000,53000,53000,0
|
|
20240215,190700,48150868700,53000,53000,53000,53000,0
|
|
20240215,190600,48150868700,53000,53000,53000,53000,0
|
|
20240215,190500,48150868700,53000,53000,53000,53000,0
|
|
20240215,190400,48150868700,53000,53000,53000,53000,0
|
|
20240215,190300,48150868700,53000,53000,53000,53000,0
|
|
20240215,190200,48150868700,53000,53000,53000,53000,0
|
|
20240215,190100,48150868700,53000,53000,53000,53000,0
|
|
20240215,190000,48150868700,53000,53000,53000,53000,0
|
|
20240215,185900,48150868700,53000,53000,53000,53000,0
|
|
20240215,185800,48150868700,53000,53000,53000,53000,0
|
|
20240215,185700,48150868700,53000,53000,53000,53000,0
|
|
20240215,185600,48150868700,53000,53000,53000,53000,0
|
|
20240215,185500,48150868700,53000,53000,53000,53000,0
|
|
20240215,185400,48150868700,53000,53000,53000,53000,82985
|
|
20240215,185300,48150868700,53000,53000,53000,53000,0
|
|
20240215,185200,48150868700,53000,53000,53000,53000,0
|
|
20240215,185100,48150868700,53000,53000,53000,53000,0
|
|
20240215,185000,48150868700,53000,53000,53000,53000,0
|
|
20240215,184900,48150868700,53000,53000,53000,53000,0
|
|
20240215,184800,48150868700,53000,53000,53000,53000,0
|
|
20240215,184700,48150868700,53000,53000,53000,53000,0
|
|
20240215,184600,48150868700,53000,53000,53000,53000,0
|
|
20240215,184500,48150868700,53000,53000,53000,53000,0
|
|
20240215,184400,48150868700,53000,53000,53000,53000,0
|
|
20240215,184300,48150868700,53000,53000,53000,53000,0
|
|
20240215,184200,48150868700,53000,53000,53000,53000,0
|
|
20240215,184100,48150868700,53000,53000,53000,53000,0
|
|
20240215,184000,48150868700,53000,53000,53000,53000,0
|
|
20240215,183900,48150868700,53000,53000,53000,53000,0
|
|
20240215,183800,48150868700,53000,53000,53000,53000,0
|
|
20240215,183700,48150868700,53000,53000,53000,53000,0
|
|
20240215,183600,48150868700,53000,53000,53000,53000,0
|
|
20240215,183500,48150868700,53000,53000,53000,53000,0
|
|
20240215,183400,48150868700,53000,53000,53000,53000,0
|
|
20240215,183300,48150868700,53000,53000,53000,53000,0
|
|
20240215,183200,48150868700,53000,53000,53000,53000,0
|
|
20240215,183100,48150868700,53000,53000,53000,53000,0
|
|
20240215,183000,48150868700,53000,53000,53000,53000,0
|
|
20240215,182900,48150868700,53000,53000,53000,53000,0
|
|
20240215,182800,48150868700,53000,53000,53000,53000,0
|
|
20240215,182700,48150868700,53000,53000,53000,53000,0
|
|
20240215,182600,48150868700,53000,53000,53000,53000,0
|
|
20240215,182500,48150868700,53000,53000,53000,53000,0
|
|
20240215,182400,48150868700,53000,53000,53000,53000,82985
|
|
20240215,182300,48150868700,53000,53000,53000,53000,0
|
|
20240215,182200,48150868700,53000,53000,53000,53000,0
|
|
20240215,182100,48150868700,53000,53000,53000,53000,0
|
|
20240215,182000,48150868700,53000,53000,53000,53000,0
|
|
20240215,181900,48150868700,53000,53000,53000,53000,0
|
|
20240215,181800,48150868700,53000,53000,53000,53000,0
|
|
20240215,181700,48150868700,53000,53000,53000,53000,0
|
|
20240215,181600,48150868700,53000,53000,53000,53000,0
|
|
20240215,181500,48150868700,53000,53000,53000,53000,0
|
|
20240215,181400,48150868700,53000,53000,53000,53000,0
|
|
20240215,181300,48150868700,53000,53000,53000,53000,0
|
|
20240215,181200,48150868700,53000,53000,53000,53000,0
|
|
20240215,181100,48150868700,53000,53000,53000,53000,0
|
|
20240215,181000,48150868700,53000,53000,53000,53000,0
|
|
20240215,180900,48150868700,53000,53000,53000,53000,0
|
|
20240215,180800,48150868700,53000,53000,53000,53000,0
|
|
20240215,180700,48150868700,53000,53000,53000,53000,0
|
|
20240215,180600,48150868700,53000,53000,53000,53000,0
|
|
20240215,180500,48150868700,53000,53000,53000,53000,0
|
|
20240215,180400,48150868700,53000,53000,53000,53000,0
|
|
20240215,180300,48150868700,53000,53000,53000,53000,0
|
|
20240215,180200,48150868700,53000,53000,53000,53000,0
|
|
20240215,180100,48150868700,53000,53000,53000,53000,0
|
|
20240215,180000,48150868700,53000,53000,53000,53000,0
|
|
20240215,175900,48150868700,53000,53000,53000,53000,0
|
|
20240215,175800,48150868700,53000,53000,53000,53000,0
|
|
20240215,175700,48150868700,53000,53000,53000,53000,0
|
|
20240215,175600,48150868700,53000,53000,53000,53000,0
|
|
20240215,175500,48150868700,53000,53000,53000,53000,0
|
|
20240215,175400,48150868700,53000,53000,53000,53000,82985
|
|
20240215,175300,48150868700,53000,53000,53000,53000,0
|
|
20240215,175200,48150868700,53000,53000,53000,53000,0
|
|
20240215,175100,48150868700,53000,53000,53000,53000,0
|
|
20240215,175000,48150868700,53000,53000,53000,53000,0
|
|
20240215,174900,48150868700,53000,53000,53000,53000,0
|
|
20240215,174800,48150868700,53000,53000,53000,53000,0
|
|
20240215,174700,48150868700,53000,53000,53000,53000,0
|
|
20240215,174600,48150868700,53000,53000,53000,53000,0
|
|
20240215,174500,48150868700,53000,53000,53000,53000,0
|
|
20240215,174400,48150868700,53000,53000,53000,53000,0
|
|
20240215,174300,48150868700,53000,53000,53000,53000,0
|
|
20240215,174200,48150868700,53000,53000,53000,53000,0
|
|
20240215,174100,48150868700,53000,53000,53000,53000,0
|
|
20240215,174000,48150868700,53000,53000,53000,53000,0
|
|
20240215,173900,48150868700,53000,53000,53000,53000,0
|
|
20240215,173800,48150868700,53000,53000,53000,53000,0
|
|
20240215,173700,48150868700,53000,53000,53000,53000,0
|
|
20240215,173600,48150868700,53000,53000,53000,53000,0
|
|
20240215,173500,48150868700,53000,53000,53000,53000,0
|
|
20240215,173400,48150868700,53000,53000,53000,53000,0
|
|
20240215,173300,48150868700,53000,53000,53000,53000,0
|
|
20240215,173200,48150868700,53000,53000,53000,53000,0
|
|
20240215,173100,48150868700,53000,53000,53000,53000,0
|
|
20240215,173000,48150868700,53000,53000,53000,53000,0
|
|
20240215,172900,48150868700,53000,53000,53000,53000,0
|
|
20240215,172800,48150868700,53000,53000,53000,53000,0
|
|
20240215,172700,48150868700,53000,53000,53000,53000,0
|
|
20240215,172600,48150868700,53000,53000,53000,53000,0
|
|
20240215,172500,48150868700,53000,53000,53000,53000,0
|
|
20240215,172400,48150868700,53000,53000,53000,53000,82985
|
|
20240215,172300,48150868700,53000,53000,53000,53000,0
|
|
20240215,172200,48150868700,53000,53000,53000,53000,0
|
|
20240215,172100,48150868700,53000,53000,53000,53000,0
|
|
20240215,172000,48150868700,53000,53000,53000,53000,0
|
|
20240215,171900,48150868700,53000,53000,53000,53000,0
|
|
20240215,171800,48150868700,53000,53000,53000,53000,0
|
|
20240215,171700,48150868700,53000,53000,53000,53000,0
|
|
20240215,171600,48150868700,53000,53000,53000,53000,0
|
|
20240215,171500,48150868700,53000,53000,53000,53000,0
|
|
20240215,171400,48150868700,53000,53000,53000,53000,0
|
|
20240215,171300,48150868700,53000,53000,53000,53000,0
|
|
20240215,171200,48150868700,53000,53000,53000,53000,0
|
|
20240215,171100,48150868700,53000,53000,53000,53000,0
|
|
20240215,171000,48150868700,53000,53000,53000,53000,0
|
|
20240215,170900,48150868700,53000,53000,53000,53000,0
|
|
20240215,170800,48150868700,53000,53000,53000,53000,0
|
|
20240215,170700,48150868700,53000,53000,53000,53000,0
|
|
20240215,170600,48150868700,53000,53000,53000,53000,0
|
|
20240215,170500,48150868700,53000,53000,53000,53000,0
|
|
20240215,170400,48150868700,53000,53000,53000,53000,0
|
|
20240215,170300,48150868700,53000,53000,53000,53000,0
|
|
20240215,170200,48150868700,53000,53000,53000,53000,0
|
|
20240215,170100,48150868700,53000,53000,53000,53000,0
|
|
20240215,170000,48150868700,53000,53000,53000,53000,0
|
|
20240215,165900,48150868700,53000,53000,53000,53000,0
|
|
20240215,165800,48150868700,53000,53000,53000,53000,0
|
|
20240215,165700,48150868700,53000,53000,53000,53000,0
|
|
20240215,165600,48150868700,53000,53000,53000,53000,0
|
|
20240215,165500,48150868700,53000,53000,53000,53000,0
|
|
20240215,165400,48150868700,53000,53000,53000,53000,82985
|
|
20240215,165300,48150868700,53000,53000,53000,53000,0
|
|
20240215,165200,48150868700,53000,53000,53000,53000,0
|
|
20240215,165100,48150868700,53000,53000,53000,53000,0
|
|
20240215,165000,48150868700,53000,53000,53000,53000,0
|
|
20240215,164900,48150868700,53000,53000,53000,53000,0
|
|
20240215,164800,48150868700,53000,53000,53000,53000,0
|
|
20240215,164700,48150868700,53000,53000,53000,53000,0
|
|
20240215,164600,48150868700,53000,53000,53000,53000,0
|
|
20240215,164500,48150868700,53000,53000,53000,53000,0
|
|
20240215,164400,48150868700,53000,53000,53000,53000,0
|
|
20240215,164300,48150868700,53000,53000,53000,53000,0
|
|
20240215,164200,48150868700,53000,53000,53000,53000,0
|
|
20240215,164100,48150868700,53000,53000,53000,53000,0
|
|
20240215,164000,48150868700,53000,53000,53000,53000,0
|
|
20240215,163900,48150868700,53000,53000,53000,53000,0
|
|
20240215,163800,48150868700,53000,53000,53000,53000,0
|
|
20240215,163700,48150868700,53000,53000,53000,53000,0
|
|
20240215,163600,48150868700,53000,53000,53000,53000,0
|
|
20240215,163500,48150868700,53000,53000,53000,53000,0
|
|
20240215,163400,48150868700,53000,53000,53000,53000,0
|
|
20240215,163300,48150868700,53000,53000,53000,53000,0
|
|
20240215,163200,48150868700,53000,53000,53000,53000,0
|
|
20240215,163100,48150868700,53000,53000,53000,53000,0
|
|
20240215,163000,48150868700,53000,53000,53000,53000,0
|
|
20240215,162900,48150868700,53000,53000,53000,53000,0
|
|
20240215,162800,48150868700,53000,53000,53000,53000,0
|
|
20240215,162700,48150868700,53000,53000,53000,53000,0
|
|
20240215,162600,48150868700,53000,53000,53000,53000,0
|
|
20240215,162500,48150868700,53000,53000,53000,53000,0
|
|
20240215,162400,48150868700,53000,53000,53000,53000,82985
|
|
20240215,162300,48150868700,53000,53000,53000,53000,0
|
|
20240215,162200,48150868700,53000,53000,53000,53000,0
|
|
20240215,162100,48150868700,53000,53000,53000,53000,0
|
|
20240215,162000,48150868700,53000,53000,53000,53000,0
|
|
20240215,161900,48150868700,53000,53000,53000,53000,0
|
|
20240215,161800,48150868700,53000,53000,53000,53000,0
|
|
20240215,161700,48150868700,53000,53000,53000,53000,0
|
|
20240215,161600,48150868700,53000,53000,53000,53000,0
|
|
20240215,161500,48150868700,53000,53000,53000,53000,0
|
|
20240215,161400,48150868700,53000,53000,53000,53000,0
|
|
20240215,161300,48150868700,53000,53000,53000,53000,0
|
|
20240215,161200,48150868700,53000,53000,53000,53000,0
|
|
20240215,161100,48150868700,53000,53000,53000,53000,0
|
|
20240215,161000,48150868700,53000,53000,53000,53000,0
|
|
20240215,160900,48150868700,53000,53000,53000,53000,0
|
|
20240215,160800,48150868700,53000,53000,53000,53000,0
|
|
20240215,160700,48150868700,53000,53000,53000,53000,0
|
|
20240215,160600,48150868700,53000,53000,53000,53000,0
|
|
20240215,160500,48150868700,53000,53000,53000,53000,0
|
|
20240215,160400,48150868700,53000,53000,53000,53000,0
|
|
20240215,160300,48150868700,53000,53000,53000,53000,0
|
|
20240215,160200,48150868700,53000,53000,53000,53000,0
|
|
20240215,160100,48150868700,53000,53000,53000,53000,0
|
|
20240215,160000,48150868700,53000,53000,53000,53000,0
|
|
20240215,155900,48150868700,53000,53000,53000,53000,0
|
|
20240215,155800,48150868700,53000,53000,53000,53000,0
|
|
20240215,155700,48150868700,53000,53000,53000,53000,0
|
|
20240215,155600,48150868700,53000,53000,53000,53000,0
|
|
20240215,155500,48150868700,53000,53000,53000,53000,0
|
|
20240215,155400,48150868700,53000,53000,53000,53000,82985
|
|
20240215,155300,48150868700,53000,53000,53000,53000,0
|
|
20240215,155200,48150868700,53000,53000,53000,53000,0
|
|
20240215,155100,48150868700,53000,53000,53000,53000,0
|
|
20240215,155000,48150868700,53000,53000,53000,53000,0
|
|
20240215,154900,48150868700,53000,53000,53000,53000,0
|
|
20240215,154800,48150868700,53000,53000,53000,53000,0
|
|
20240215,154700,48150868700,53000,53000,53000,53000,0
|
|
20240215,154600,48150868700,53000,53000,53000,53000,0
|
|
20240215,154500,48150868700,53000,53000,53000,53000,0
|
|
20240215,154400,48150868700,53000,53000,53000,53000,0
|
|
20240215,154300,48150868700,53000,53000,53000,53000,0
|
|
20240215,154200,48150868700,53000,53000,53000,53000,0
|
|
20240215,154100,48150868700,53000,53000,53000,53000,0
|
|
20240215,154000,48150868700,53000,53000,53000,53000,0
|
|
20240215,153900,48150868700,53000,53000,53000,53000,0
|
|
20240215,153800,48150868700,53000,53000,53000,53000,0
|
|
20240215,153700,48150868700,53000,53000,53000,53000,0
|
|
20240215,153600,48150868700,53000,53000,53000,53000,0
|
|
20240215,153500,48150868700,53000,53000,53000,53000,0
|
|
20240215,153400,48150868700,53000,53000,53000,53000,0
|
|
20240215,153300,48150868700,53000,53000,53000,53000,0
|
|
20240215,153200,48150868700,53000,53000,53000,53000,0
|
|
20240215,153100,48150868700,53000,53000,53000,53000,0
|
|
20240215,153000,48150868700,53000,53000,53000,53000,82985
|
|
20240215,152900,43752663700,53300,53300,53300,53300,0
|
|
20240215,152800,43752663700,53300,53300,53300,53300,0
|
|
20240215,152700,43752663700,53300,53300,53300,53300,0
|
|
20240215,152600,43752663700,53300,53300,53300,53300,0
|
|
20240215,152500,43752663700,53300,53300,53300,53300,0
|
|
20240215,152400,43752663700,53300,53300,53300,53300,0
|
|
20240215,152300,43752663700,53300,53300,53300,53300,0
|
|
20240215,152200,43752663700,53300,53300,53300,53300,0
|
|
20240215,152100,43752663700,53300,53300,53300,53300,0
|
|
20240215,152000,43752663700,53300,53300,53300,53300,0
|
|
20240215,151900,43752663700,53300,53200,53300,53100,6400
|
|
20240215,151800,43412235200,53200,53300,53300,53200,2362
|
|
20240215,151700,43286569900,53200,53200,53300,53200,3383
|
|
20240215,151600,43106483900,53200,53200,53300,53100,1859
|
|
20240215,151500,43007611400,53300,53200,53300,53200,2541
|
|
20240215,151400,42872300000,53200,53200,53300,53200,3254
|
|
20240215,151300,42699079600,53100,53300,53300,53100,2162
|
|
20240215,151200,42584081000,53300,53300,53300,53200,3886
|
|
20240215,151100,42377048200,53300,53200,53300,53000,17554
|
|
20240215,151000,41444433100,53300,53200,53300,53200,2152
|
|
20240215,150900,41329842600,53200,53200,53300,53200,2033
|
|
20240215,150800,41221651500,53200,53200,53300,53200,1795
|
|
20240215,150700,41126063000,53200,53200,53400,53200,2014
|
|
20240215,150600,41018798100,53200,53200,53400,53200,1370
|
|
20240215,150500,40945805300,53300,53300,53300,53200,2182
|
|
20240215,150400,40829609100,53200,53200,53400,53100,3114
|
|
20240215,150300,40663708800,53300,53200,53300,53200,3314
|
|
20240215,150200,40487277400,53300,53300,53300,53200,1743
|
|
20240215,150100,40394454700,53200,53200,53400,53200,1551
|
|
20240215,150000,40311689900,53300,53300,53400,53200,5372
|
|
20240215,145900,40025292400,53300,53200,53300,53200,1242
|
|
20240215,145800,39959146900,53200,53200,53300,53200,1622
|
|
20240215,145700,39872747400,53300,53200,53300,53200,3643
|
|
20240215,145600,39678829700,53200,53200,53300,53200,1874
|
|
20240215,145500,39578991400,53200,53200,53300,53200,627
|
|
20240215,145400,39545619600,53200,53200,53300,53200,1716
|
|
20240215,145300,39454220500,53200,53200,53400,53200,4446
|
|
20240215,145200,39217258400,53300,53200,53300,53200,617
|
|
20240215,145100,39184413300,53200,53200,53300,53200,2152
|
|
20240215,145000,39069819800,53300,53100,53400,53100,14746
|
|
20240215,144900,38285074900,53100,53100,53200,53100,1747
|
|
20240215,144800,38192230400,53100,53100,53200,53100,1448
|
|
20240215,144700,38115321000,53100,53100,53200,53100,2217
|
|
20240215,144600,37997572300,53100,53100,53200,53100,1312
|
|
20240215,144500,37927851600,53200,53200,53200,53100,1760
|
|
20240215,144400,37834278000,53200,53100,53200,53100,1235
|
|
20240215,144300,37768669300,53100,53100,53200,53100,1780
|
|
20240215,144200,37674010800,53200,53100,53200,53100,3038
|
|
20240215,144100,37512490600,53100,53100,53200,53100,1910
|
|
20240215,144000,37410937500,53100,53100,53200,53100,479
|
|
20240215,143900,37385480900,53100,53100,53200,53100,1378
|
|
20240215,143800,37312267900,53100,53200,53200,53100,902
|
|
20240215,143700,37264341300,53200,53200,53300,53100,3637
|
|
20240215,143600,37070924600,53200,53200,53300,53200,1179
|
|
20240215,143500,37008161200,53200,53200,53300,53200,555
|
|
20240215,143400,36978617000,53200,53200,53300,53200,598
|
|
20240215,143300,36946778300,53300,53200,53300,53200,664
|
|
20240215,143200,36911422100,53200,53200,53300,53200,533
|
|
20240215,143100,36883043000,53300,53300,53400,53200,1841
|
|
20240215,143000,36784947100,53300,53300,53400,53200,2403
|
|
20240215,142900,36656833100,53200,53200,53300,53200,1997
|
|
20240215,142800,36550411200,53200,53200,53300,53200,631
|
|
20240215,142700,36516813400,53300,53200,53300,53100,984
|
|
20240215,142600,36464447700,53200,53100,53200,53100,1785
|
|
20240215,142500,36369532900,53200,53300,53400,53100,7770
|
|
20240215,142400,35955510000,53300,53400,53400,53300,528
|
|
20240215,142300,35927340200,53400,53300,53400,53300,1069
|
|
20240215,142200,35870299500,53300,53300,53400,53300,988
|
|
20240215,142100,35817567400,53300,53400,53400,53300,797
|
|
20240215,142000,35775055600,53300,53300,53500,53300,1310
|
|
20240215,141900,35705102000,53300,53400,53500,53300,1217
|
|
20240215,141800,35640055400,53400,53400,53500,53300,1465
|
|
20240215,141700,35561795700,53400,53400,53500,53300,3268
|
|
20240215,141600,35387194200,53500,53400,53500,53400,841
|
|
20240215,141500,35342228200,53400,53400,53500,53400,804
|
|
20240215,141400,35299251200,53400,53400,53500,53400,856
|
|
20240215,141300,35253492900,53500,53500,53500,53400,723
|
|
20240215,141200,35214834000,53400,53400,53500,53400,938
|
|
20240215,141100,35164685600,53400,53500,53500,53400,566
|
|
20240215,141000,35134421300,53500,53400,53500,53400,855
|
|
20240215,140900,35088702200,53500,53500,53600,53400,1030
|
|
20240215,140800,35033589600,53600,53500,53600,53400,1340
|
|
20240215,140700,34961874200,53600,53300,53600,53300,14974
|
|
20240215,140600,34161216500,53400,53300,53400,53300,1057
|
|
20240215,140500,34104816400,53400,53300,53400,53300,1207
|
|
20240215,140400,34040425000,53300,53300,53400,53300,4541
|
|
20240215,140300,33798329900,53300,53400,53400,53300,1042
|
|
20240215,140200,33742711700,53400,53300,53400,53300,723
|
|
20240215,140100,33704124800,53300,53300,53400,53300,540
|
|
20240215,140000,33675317000,53400,53300,53400,53300,1222
|
|
20240215,135900,33610096200,53400,53400,53400,53300,729
|
|
20240215,135800,33571186600,53400,53300,53400,53300,674
|
|
20240215,135700,33535209700,53300,53400,53400,53300,1166
|
|
20240215,135600,33472982000,53400,53300,53500,53300,564
|
|
20240215,135500,33442854000,53300,53500,53500,53300,1086
|
|
20240215,135400,33384865200,53500,53400,53500,53200,3650
|
|
20240215,135300,33189987500,53500,53300,53500,53300,1666
|
|
20240215,135200,33101068000,53500,53400,53500,53300,1491
|
|
20240215,135100,33021455400,53500,53300,53500,53200,6168
|
|
20240215,135000,32692229400,53300,53200,53300,53200,1184
|
|
20240215,134900,32629160400,53300,53200,53300,53200,602
|
|
20240215,134800,32597096200,53200,53200,53300,53200,830
|
|
20240215,134700,32552894500,53200,53200,53300,53200,999
|
|
20240215,134600,32499679000,53200,53300,53300,53200,653
|
|
20240215,134500,32464909600,53200,53300,53300,53200,978
|
|
20240215,134400,32412827400,53300,53300,53300,53100,1725
|
|
20240215,134300,32320986000,53300,53300,53300,53200,653
|
|
20240215,134200,32286205600,53300,53200,53300,53200,1050
|
|
20240215,134100,32230294800,53200,53300,53300,53100,573
|
|
20240215,134000,32199774300,53200,53100,53300,53100,2069
|
|
20240215,133900,32089732300,53200,53500,53500,53100,14550
|
|
20240215,133800,31314189000,53500,53500,53500,53400,928
|
|
20240215,133700,31264561000,53500,53400,53500,53400,1048
|
|
20240215,133600,31208519100,53400,53400,53500,53400,1223
|
|
20240215,133500,31143132500,53400,53500,53500,53400,2570
|
|
20240215,133400,31005672700,53400,53400,53500,53400,1357
|
|
20240215,133300,30933144600,53400,53400,53500,53400,999
|
|
20240215,133200,30879730600,53500,53400,53500,53400,1099
|
|
20240215,133100,30820975300,53400,53500,53500,53400,988
|
|
20240215,133000,30768147900,53500,53400,53500,53400,831
|
|
20240215,132900,30723715800,53400,53400,53500,53400,831
|
|
20240215,132800,30679283700,53500,53500,53500,53400,815
|
|
20240215,132700,30635697800,53500,53500,53500,53400,1055
|
|
20240215,132600,30579290500,53500,53400,53500,53400,984
|
|
20240215,132500,30526683800,53500,53400,53500,53400,709
|
|
20240215,132400,30488767000,53400,53400,53500,53300,2077
|
|
20240215,132300,30377754100,53400,53300,53400,53200,3229
|
|
20240215,132200,30205427100,53300,53400,53400,53200,2334
|
|
20240215,132100,30080975600,53300,53400,53400,53200,1122
|
|
20240215,132000,30021118400,53400,53300,53400,53200,1803
|
|
20240215,131900,29924956100,53300,53300,53400,53300,1353
|
|
20240215,131800,29852777500,53300,53300,53400,53200,1621
|
|
20240215,131700,29766329700,53400,53200,53400,53200,2982
|
|
20240215,131600,29607398000,53300,53300,53400,53200,1149
|
|
20240215,131500,29546139100,53300,53200,53400,53200,917
|
|
20240215,131400,29497281100,53200,53400,53400,53200,891
|
|
20240215,131300,29449787100,53300,53300,53400,53200,1097
|
|
20240215,131200,29391289200,53400,53200,53400,53200,5515
|
|
20240215,131100,29097469500,53300,53400,53500,53200,6705
|
|
20240215,131000,28739755900,53500,53400,53500,53400,601
|
|
20240215,130900,28707624100,53500,53500,53500,53400,651
|
|
20240215,130800,28672816000,53500,53400,53500,53400,1384
|
|
20240215,130700,28598814800,53400,53500,53500,53400,887
|
|
20240215,130600,28551396800,53400,53400,53500,53400,1253
|
|
20240215,130500,28484428600,53400,53500,53500,53400,971
|
|
20240215,130400,28432508500,53400,53400,53500,53400,916
|
|
20240215,130300,28383542400,53400,53400,53500,53400,1049
|
|
20240215,130200,28327465400,53400,53400,53500,53400,668
|
|
20240215,130100,28291752800,53500,53400,53500,53400,1019
|
|
20240215,130000,28237276100,53500,53400,53500,53400,931
|
|
20240215,125900,28187507800,53500,53400,53500,53400,675
|
|
20240215,125800,28151427500,53500,53400,53500,53400,1284
|
|
20240215,125700,28082781100,53500,53400,53500,53400,709
|
|
20240215,125600,28044884800,53500,53400,53500,53400,913
|
|
20240215,125500,27996077300,53400,53500,53600,53400,5781
|
|
20240215,125400,27686977600,53600,53600,53600,53500,834
|
|
20240215,125300,27642309200,53600,53500,53600,53500,788
|
|
20240215,125200,27600117200,53600,53500,53600,53500,584
|
|
20240215,125100,27568850500,53500,53600,53600,53500,880
|
|
20240215,125000,27521717800,53500,53500,53600,53500,749
|
|
20240215,124900,27481607800,53500,53500,53600,53500,531
|
|
20240215,124800,27453187000,53500,53500,53600,53500,1044
|
|
20240215,124700,27397269500,53500,53500,53600,53500,479
|
|
20240215,124600,27371614400,53500,53500,53600,53500,522
|
|
20240215,124500,27343655900,53500,53500,53600,53500,1122
|
|
20240215,124400,27283568600,53600,53500,53600,53500,698
|
|
20240215,124300,27246195500,53500,53500,53600,53500,515
|
|
20240215,124200,27218614600,53500,53500,53600,53500,643
|
|
20240215,124100,27184183100,53500,53500,53600,53500,934
|
|
20240215,124000,27134157800,53500,53500,53600,53500,434
|
|
20240215,123900,27110917300,53600,53600,53700,53600,1666
|
|
20240215,123800,27021595400,53700,53700,53700,53600,1009
|
|
20240215,123700,26967448000,53600,53600,53700,53600,442
|
|
20240215,123600,26943734300,53600,53600,53700,53600,1459
|
|
20240215,123500,26865480300,53600,53600,53700,53600,791
|
|
20240215,123400,26823025100,53700,53600,53700,53600,620
|
|
20240215,123300,26789752000,53600,53600,53700,53600,3214
|
|
20240215,123200,26617318300,53600,53600,53700,53600,1099
|
|
20240215,123100,26558357700,53600,53600,53700,53600,570
|
|
20240215,123000,26527771000,53600,53600,53700,53600,499
|
|
20240215,122900,26501008400,53600,53700,53700,53600,1392
|
|
20240215,122800,26426371300,53700,53700,53700,53600,934
|
|
20240215,122700,26376252200,53700,53600,53700,53600,616
|
|
20240215,122600,26343216200,53700,53600,53700,53600,998
|
|
20240215,122500,26289691800,53700,53600,53700,53600,753
|
|
20240215,122400,26249271400,53700,53600,53700,53600,508
|
|
20240215,122300,26222025600,53600,53600,53700,53600,688
|
|
20240215,122200,26185107600,53600,53600,53700,53600,824
|
|
20240215,122100,26140891000,53600,53600,53700,53500,2600
|
|
20240215,122000,26001540400,53600,53600,53700,53600,422
|
|
20240215,121900,25978901800,53600,53600,53700,53600,1197
|
|
20240215,121800,25914710700,53700,53500,53700,53500,3003
|
|
20240215,121700,25753705400,53500,53500,53600,53500,680
|
|
20240215,121600,25717308600,53500,53500,53600,53500,822
|
|
20240215,121500,25673285300,53600,53500,53600,53500,654
|
|
20240215,121400,25638249600,53500,53500,53600,53500,630
|
|
20240215,121300,25604514500,53500,53500,53600,53500,689
|
|
20240215,121200,25567616900,53500,53500,53600,53500,666
|
|
20240215,121100,25531944700,53500,53500,53600,53500,644
|
|
20240215,121000,25497457800,53500,53500,53600,53500,632
|
|
20240215,120900,25463615600,53500,53500,53600,53500,787
|
|
20240215,120800,25421462300,53600,53500,53600,53500,493
|
|
20240215,120700,25395060400,53500,53600,53600,53400,3331
|
|
20240215,120600,25216773900,53700,53700,53700,53600,1406
|
|
20240215,120500,25141363100,53700,53600,53700,53600,909
|
|
20240215,120400,25092595400,53600,53500,53700,53400,2596
|
|
20240215,120300,24953453900,53500,53500,53600,53400,1222
|
|
20240215,120200,24888078200,53500,53600,53600,53400,1837
|
|
20240215,120100,24789825300,53600,53500,53600,53400,763
|
|
20240215,120000,24749004000,53500,53400,53600,53400,615
|
|
20240215,115900,24716086800,53400,53500,53600,53400,2072
|
|
20240215,115800,24605185500,53600,53500,53600,53500,509
|
|
20240215,115700,24577933700,53500,53500,53600,53500,1242
|
|
20240215,115600,24511464300,53600,53500,53600,53500,663
|
|
20240215,115500,24475957000,53500,53500,53600,53500,860
|
|
20240215,115400,24429910000,53500,53500,53600,53500,1104
|
|
20240215,115300,24370803800,53600,53400,53600,53400,1188
|
|
20240215,115200,24307258700,53400,53400,53500,53400,765
|
|
20240215,115100,24266357900,53500,53500,53600,53400,1287
|
|
20240215,115000,24197556600,53500,53500,53600,53400,1237
|
|
20240215,114900,24131371300,53600,53600,53600,53400,3821
|
|
20240215,114800,23926952700,53500,53500,53600,53500,679
|
|
20240215,114700,23890597100,53600,53500,53600,53500,629
|
|
20240215,114600,23856914600,53600,53500,53600,53500,1037
|
|
20240215,114500,23801359000,53500,53500,53600,53500,441
|
|
20240215,114400,23777738700,53600,53500,53600,53500,662
|
|
20240215,114300,23742277000,53600,53500,53600,53500,883
|
|
20240215,114200,23694974500,53500,53500,53600,53500,937
|
|
20240215,114100,23644785200,53500,53500,53600,53500,590
|
|
20240215,114000,23613179600,53500,53600,53600,53500,652
|
|
20240215,113900,23578272900,53600,53700,53700,53500,1649
|
|
20240215,113800,23489893000,53700,53600,53700,53600,702
|
|
20240215,113700,23452237400,53700,53600,53700,53500,1115
|
|
20240215,113600,23392458800,53600,53500,53700,53500,1017
|
|
20240215,113500,23337961600,53500,53400,53600,53400,5246
|
|
20240215,113400,23056994200,53500,53500,53500,53400,685
|
|
20240215,113300,23020366500,53500,53400,53500,53400,1295
|
|
20240215,113200,22951114100,53400,53600,53600,53400,5126
|
|
20240215,113100,22677196300,53500,53600,53600,53500,577
|
|
20240215,113000,22646299600,53600,53500,53600,53500,624
|
|
20240215,112900,22612897200,53600,53500,53700,53500,1203
|
|
20240215,112800,22548441200,53600,53500,53600,53500,1336
|
|
20240215,112700,22476865100,53500,53400,53600,53400,1681
|
|
20240215,112600,22386886400,53500,53500,53500,53400,2571
|
|
20240215,112500,22249366300,53500,53400,53500,53400,1037
|
|
20240215,112400,22193951300,53500,53500,53500,53400,554
|
|
20240215,112300,22164337100,53500,53500,53500,53400,1285
|
|
20240215,112200,22095660800,53400,53600,53600,53400,1332
|
|
20240215,112100,22024372000,53600,53600,53700,53500,1087
|
|
20240215,112000,21966155200,53700,53600,53700,53600,1044
|
|
20240215,111900,21910171500,53600,53600,53700,53600,2253
|
|
20240215,111800,21789354800,53600,53600,53700,53600,463
|
|
20240215,111700,21764516900,53600,53600,53700,53600,575
|
|
20240215,111600,21733667900,53600,53600,53700,53600,975
|
|
20240215,111500,21681344900,53700,53700,53700,53600,582
|
|
20240215,111400,21650126200,53700,53700,53700,53600,694
|
|
20240215,111300,21612878000,53600,53600,53700,53600,911
|
|
20240215,111200,21564002000,53700,53700,53700,53600,649
|
|
20240215,111100,21529192900,53700,53700,53800,53600,853
|
|
20240215,111000,21483368100,53700,53800,53800,53700,752
|
|
20240215,110900,21442944500,53700,53700,53800,53700,1000
|
|
20240215,110800,21389217100,53700,53800,53800,53700,977
|
|
20240215,110700,21336720000,53700,53800,53800,53700,1418
|
|
20240215,110600,21260547800,53700,53500,53800,53500,4768
|
|
20240215,110500,21004731700,53600,53500,53600,53500,655
|
|
20240215,110400,20969660100,53500,53500,53600,53500,1327
|
|
20240215,110300,20898629000,53600,53600,53600,53500,891
|
|
20240215,110200,20850905000,53600,53600,53600,53500,722
|
|
20240215,110100,20812243300,53600,53500,53600,53500,606
|
|
20240215,110000,20779806500,53600,53500,53600,53500,788
|
|
20240215,105900,20737588700,53500,53600,53700,53500,2527
|
|
20240215,105800,20602131500,53700,53600,53700,53600,1187
|
|
20240215,105700,20538410300,53600,53600,53700,53600,1075
|
|
20240215,105600,20480731900,53600,53500,53700,53500,2121
|
|
20240215,105500,20366991500,53500,53600,53600,53500,422
|
|
20240215,105400,20344391300,53600,53500,53600,53500,672
|
|
20240215,105300,20308402300,53600,53500,53600,53500,429
|
|
20240215,105200,20285424600,53500,53500,53700,53500,2330
|
|
20240215,105100,20160558500,53600,53500,53600,53400,5822
|
|
20240215,105000,19849325000,53500,53600,53600,53500,904
|
|
20240215,104900,19800919500,53500,53500,53600,53500,412
|
|
20240215,104800,19778859800,53600,53600,53600,53500,480
|
|
20240215,104700,19753155400,53600,53500,53600,53500,579
|
|
20240215,104600,19722157800,53500,53600,53700,53500,498
|
|
20240215,104500,19695469600,53700,53700,53700,53600,1112
|
|
20240215,104400,19635837700,53700,53700,53800,53500,832
|
|
20240215,104300,19591214400,53700,53700,53800,53600,665
|
|
20240215,104200,19555503500,53700,53500,53800,53500,3282
|
|
20240215,104100,19379288700,53500,53500,53600,53500,380
|
|
20240215,104000,19358945600,53500,53500,53600,53500,1011
|
|
20240215,103900,19304823200,53500,53500,53600,53500,451
|
|
20240215,103800,19280678800,53500,53800,53900,53500,2627
|
|
20240215,103700,19139718500,53700,53800,54000,53700,2638
|
|
20240215,103600,18997758900,54000,53800,54000,53800,1262
|
|
20240215,103500,18929733900,53900,53800,53900,53800,702
|
|
20240215,103400,18891920600,53800,53900,53900,53800,374
|
|
20240215,103300,18871778600,53800,54000,54000,53800,2235
|
|
20240215,103200,18751309600,53900,53900,54000,53900,464
|
|
20240215,103100,18726271500,53900,53900,54000,53900,1114
|
|
20240215,103000,18666168900,53900,54000,54000,53900,599
|
|
20240215,102900,18633845300,54000,53900,54000,53900,788
|
|
20240215,102800,18591324300,53900,54000,54100,53900,2057
|
|
20240215,102700,18480247700,54000,53900,54100,53900,6882
|
|
20240215,102600,18108618300,53900,53900,54000,53800,6380
|
|
20240215,102500,17764482300,53800,53800,53900,53700,4155
|
|
20240215,102400,17540844200,53800,53700,53800,53700,489
|
|
20240215,102300,17514567700,53700,53700,53800,53700,644
|
|
20240215,102200,17479959800,53800,53700,53800,53700,452
|
|
20240215,102100,17455665000,53700,53700,53800,53600,1934
|
|
20240215,102000,17351878400,53800,53700,53800,53600,1809
|
|
20240215,101900,17254704600,53700,53600,53700,53500,670
|
|
20240215,101800,17218774200,53500,53500,53700,53500,1345
|
|
20240215,101700,17146662100,53500,53600,53600,53500,401
|
|
20240215,101600,17125178800,53500,53700,53800,53500,1783
|
|
20240215,101500,17029552500,53700,53700,53800,53700,1543
|
|
20240215,101400,16946568500,53700,53600,53800,53600,1044
|
|
20240215,101300,16890523300,53600,53700,53700,53600,2856
|
|
20240215,101200,16737353500,53700,54000,54000,53700,880
|
|
20240215,101100,16689993900,53900,53900,54000,53900,2515
|
|
20240215,101000,16554345900,53900,53900,54000,53800,6645
|
|
20240215,100900,16195780800,53900,53700,54000,53700,18392
|
|
20240215,100800,15204423200,53700,53700,53800,53700,753
|
|
20240215,100700,15163958700,53800,53700,53800,53600,6026
|
|
20240215,100600,14840395400,53600,53600,53700,53600,1715
|
|
20240215,100500,14748452700,53600,53600,53700,53600,1103
|
|
20240215,100400,14689271700,53600,53500,53700,53500,3026
|
|
20240215,100300,14527126700,53500,53600,53600,53500,730
|
|
20240215,100200,14488045700,53500,53500,53600,53400,6194
|
|
20240215,100100,14156657100,53400,53400,53500,53300,1041
|
|
20240215,100000,14101031100,53300,53400,53500,53300,2335
|
|
20240215,095900,13976294100,53400,53500,53500,53400,1466
|
|
20240215,095800,13897927900,53400,53500,53500,53400,1081
|
|
20240215,095700,13840182200,53400,53400,53500,53400,1731
|
|
20240215,095600,13747622500,53400,53300,53500,53300,4726
|
|
20240215,095500,13495289000,53300,53300,53400,53300,476
|
|
20240215,095400,13469902200,53400,53400,53400,53300,542
|
|
20240215,095300,13440994500,53300,53400,53500,53300,4267
|
|
20240215,095200,13213172800,53500,53400,53500,53400,1249
|
|
20240215,095100,13146393700,53500,53400,53500,53300,1567
|
|
20240215,095000,13062678400,53500,53400,53500,53200,4393
|
|
20240215,094900,12827990800,53200,53300,53400,53200,1379
|
|
20240215,094800,12754491500,53300,53100,53400,53100,2512
|
|
20240215,094700,12620598000,53300,53100,53300,53000,4451
|
|
20240215,094600,12384097400,53100,53100,53200,53000,648
|
|
20240215,094500,12349673200,53100,53000,53200,53000,5226
|
|
20240215,094400,12072279700,53100,53000,53100,53000,561
|
|
20240215,094300,12042519600,53000,53000,53100,53000,578
|
|
20240215,094200,12011867900,53100,53100,53100,53000,1773
|
|
20240215,094100,11917768400,53000,53100,53200,53000,2308
|
|
20240215,094000,11795211700,53100,53300,53300,53100,2370
|
|
20240215,093900,11669229800,53200,53100,53300,53100,425
|
|
20240215,093800,11646622300,53100,53200,53200,53100,1471
|
|
20240215,093700,11568383200,53100,53200,53300,53100,1508
|
|
20240215,093600,11488162400,53200,53200,53300,53200,1004
|
|
20240215,093500,11434735600,53200,53300,53300,53200,551
|
|
20240215,093400,11405403700,53300,53300,53300,53200,1392
|
|
20240215,093300,11331234700,53300,53200,53300,53200,548
|
|
20240215,093200,11302055200,53200,53300,53400,53200,1551
|
|
20240215,093100,11219440300,53400,53300,53400,53200,2488
|
|
20240215,093000,11086875600,53200,53200,53400,53100,1897
|
|
20240215,092900,10985815800,53100,53200,53200,53100,840
|
|
20240215,092800,10941145800,53200,53300,53300,53200,1265
|
|
20240215,092700,10873825200,53300,53100,53300,53100,1909
|
|
20240215,092600,10772190200,53200,53000,53300,53000,5968
|
|
20240215,092500,10454960600,53100,53100,53200,53000,3483
|
|
20240215,092400,10270029000,53100,53200,53200,53100,1109
|
|
20240215,092300,10211076100,53200,53100,53300,53100,3401
|
|
20240215,092200,10030229400,53100,53200,53200,53100,569
|
|
20240215,092100,10000003500,53200,53300,53300,53100,1548
|
|
20240215,092000,9917644200,53300,53300,53300,53100,1971
|
|
20240215,091900,9812798300,53200,53300,53300,53100,1162
|
|
20240215,091800,9750969500,53200,53400,53500,53100,9936
|
|
20240215,091700,9221272600,53400,53400,53500,53400,1348
|
|
20240215,091600,9149205500,53500,53600,53700,53400,2197
|
|
20240215,091500,9031446100,53600,53500,53800,53500,5955
|
|
20240215,091400,8712142700,53400,53300,53500,53000,6694
|
|
20240215,091300,8355576800,53400,53400,53500,53300,4242
|
|
20240215,091200,8129061700,53400,53200,53400,53200,5750
|
|
20240215,091100,7822318000,53200,53000,53300,53000,9043
|
|
20240215,091000,7342194000,53000,53100,53300,53000,6687
|
|
20240215,090900,6987072200,53100,53300,53300,52900,13755
|
|
20240215,090800,6257437100,53200,53300,53400,53100,2582
|
|
20240215,090700,6119977100,53300,53400,53400,53200,1510
|
|
20240215,090600,6039517400,53300,53100,53500,53000,21449
|
|
20240215,090500,4894520200,53000,53100,53100,53000,3756
|
|
20240215,090400,4695141700,53100,53100,53200,52800,12488
|
|
20240215,090300,4032665800,53000,53100,53200,53000,5057
|
|
20240215,090200,3764301900,53200,53200,53200,53000,8162
|
|
20240215,090100,3330548300,53200,53300,53400,53100,12994
|
|
20240215,090000,2638421600,53400,53900,54000,53300,48638
|