672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,200900,870663200,58600,58600,58600,58600,140
|
|
20240214,200800,870663200,58600,58600,58600,58600,0
|
|
20240214,200700,870663200,58600,58600,58600,58600,0
|
|
20240214,200600,870663200,58600,58600,58600,58600,0
|
|
20240214,200500,870663200,58600,58600,58600,58600,0
|
|
20240214,200400,870663200,58600,58600,58600,58600,0
|
|
20240214,200300,870663200,58600,58600,58600,58600,0
|
|
20240214,200200,870663200,58600,58600,58600,58600,0
|
|
20240214,200100,870663200,58600,58600,58600,58600,0
|
|
20240214,200000,870663200,58600,58600,58600,58600,0
|
|
20240214,195900,870663200,58600,58600,58600,58600,0
|
|
20240214,195800,870663200,58600,58600,58600,58600,0
|
|
20240214,195700,870663200,58600,58600,58600,58600,0
|
|
20240214,195600,870663200,58600,58600,58600,58600,0
|
|
20240214,195500,870663200,58600,58600,58600,58600,0
|
|
20240214,195400,870663200,58600,58600,58600,58600,0
|
|
20240214,195300,870663200,58600,58600,58600,58600,0
|
|
20240214,195200,870663200,58600,58600,58600,58600,0
|
|
20240214,195100,870663200,58600,58600,58600,58600,0
|
|
20240214,195000,870663200,58600,58600,58600,58600,0
|
|
20240214,194900,870663200,58600,58600,58600,58600,0
|
|
20240214,194800,870663200,58600,58600,58600,58600,0
|
|
20240214,194700,870663200,58600,58600,58600,58600,0
|
|
20240214,194600,870663200,58600,58600,58600,58600,0
|
|
20240214,194500,870663200,58600,58600,58600,58600,0
|
|
20240214,194400,870663200,58600,58600,58600,58600,0
|
|
20240214,194300,870663200,58600,58600,58600,58600,0
|
|
20240214,194200,870663200,58600,58600,58600,58600,0
|
|
20240214,194100,870663200,58600,58600,58600,58600,0
|
|
20240214,194000,870663200,58600,58600,58600,58600,0
|
|
20240214,193900,870663200,58600,58600,58600,58600,140
|
|
20240214,193800,870663200,58600,58600,58600,58600,0
|
|
20240214,193700,870663200,58600,58600,58600,58600,0
|
|
20240214,193600,870663200,58600,58600,58600,58600,0
|
|
20240214,193500,870663200,58600,58600,58600,58600,0
|
|
20240214,193400,870663200,58600,58600,58600,58600,0
|
|
20240214,193300,870663200,58600,58600,58600,58600,0
|
|
20240214,193200,870663200,58600,58600,58600,58600,0
|
|
20240214,193100,870663200,58600,58600,58600,58600,0
|
|
20240214,193000,870663200,58600,58600,58600,58600,0
|
|
20240214,192900,870663200,58600,58600,58600,58600,0
|
|
20240214,192800,870663200,58600,58600,58600,58600,0
|
|
20240214,192700,870663200,58600,58600,58600,58600,0
|
|
20240214,192600,870663200,58600,58600,58600,58600,0
|
|
20240214,192500,870663200,58600,58600,58600,58600,0
|
|
20240214,192400,870663200,58600,58600,58600,58600,0
|
|
20240214,192300,870663200,58600,58600,58600,58600,0
|
|
20240214,192200,870663200,58600,58600,58600,58600,0
|
|
20240214,192100,870663200,58600,58600,58600,58600,0
|
|
20240214,192000,870663200,58600,58600,58600,58600,0
|
|
20240214,191900,870663200,58600,58600,58600,58600,0
|
|
20240214,191800,870663200,58600,58600,58600,58600,0
|
|
20240214,191700,870663200,58600,58600,58600,58600,0
|
|
20240214,191600,870663200,58600,58600,58600,58600,0
|
|
20240214,191500,870663200,58600,58600,58600,58600,0
|
|
20240214,191400,870663200,58600,58600,58600,58600,0
|
|
20240214,191300,870663200,58600,58600,58600,58600,0
|
|
20240214,191200,870663200,58600,58600,58600,58600,0
|
|
20240214,191100,870663200,58600,58600,58600,58600,0
|
|
20240214,191000,870663200,58600,58600,58600,58600,0
|
|
20240214,190900,870663200,58600,58600,58600,58600,140
|
|
20240214,190800,870663200,58600,58600,58600,58600,0
|
|
20240214,190700,870663200,58600,58600,58600,58600,0
|
|
20240214,190600,870663200,58600,58600,58600,58600,0
|
|
20240214,190500,870663200,58600,58600,58600,58600,0
|
|
20240214,190400,870663200,58600,58600,58600,58600,0
|
|
20240214,190300,870663200,58600,58600,58600,58600,0
|
|
20240214,190200,870663200,58600,58600,58600,58600,0
|
|
20240214,190100,870663200,58600,58600,58600,58600,0
|
|
20240214,190000,870663200,58600,58600,58600,58600,0
|
|
20240214,185900,870663200,58600,58600,58600,58600,0
|
|
20240214,185800,870663200,58600,58600,58600,58600,0
|
|
20240214,185700,870663200,58600,58600,58600,58600,0
|
|
20240214,185600,870663200,58600,58600,58600,58600,0
|
|
20240214,185500,870663200,58600,58600,58600,58600,0
|
|
20240214,185400,870663200,58600,58600,58600,58600,0
|
|
20240214,185300,870663200,58600,58600,58600,58600,0
|
|
20240214,185200,870663200,58600,58600,58600,58600,0
|
|
20240214,185100,870663200,58600,58600,58600,58600,0
|
|
20240214,185000,870663200,58600,58600,58600,58600,0
|
|
20240214,184900,870663200,58600,58600,58600,58600,0
|
|
20240214,184800,870663200,58600,58600,58600,58600,0
|
|
20240214,184700,870663200,58600,58600,58600,58600,0
|
|
20240214,184600,870663200,58600,58600,58600,58600,0
|
|
20240214,184500,870663200,58600,58600,58600,58600,0
|
|
20240214,184400,870663200,58600,58600,58600,58600,0
|
|
20240214,184300,870663200,58600,58600,58600,58600,0
|
|
20240214,184200,870663200,58600,58600,58600,58600,0
|
|
20240214,184100,870663200,58600,58600,58600,58600,0
|
|
20240214,184000,870663200,58600,58600,58600,58600,0
|
|
20240214,183900,870663200,58600,58600,58600,58600,140
|
|
20240214,183800,870663200,58600,58600,58600,58600,0
|
|
20240214,183700,870663200,58600,58600,58600,58600,0
|
|
20240214,183600,870663200,58600,58600,58600,58600,0
|
|
20240214,183500,870663200,58600,58600,58600,58600,0
|
|
20240214,183400,870663200,58600,58600,58600,58600,0
|
|
20240214,183300,870663200,58600,58600,58600,58600,0
|
|
20240214,183200,870663200,58600,58600,58600,58600,0
|
|
20240214,183100,870663200,58600,58600,58600,58600,0
|
|
20240214,183000,870663200,58600,58600,58600,58600,0
|
|
20240214,182900,870663200,58600,58600,58600,58600,0
|
|
20240214,182800,870663200,58600,58600,58600,58600,0
|
|
20240214,182700,870663200,58600,58600,58600,58600,0
|
|
20240214,182600,870663200,58600,58600,58600,58600,0
|
|
20240214,182500,870663200,58600,58600,58600,58600,0
|
|
20240214,182400,870663200,58600,58600,58600,58600,0
|
|
20240214,182300,870663200,58600,58600,58600,58600,0
|
|
20240214,182200,870663200,58600,58600,58600,58600,0
|
|
20240214,182100,870663200,58600,58600,58600,58600,0
|
|
20240214,182000,870663200,58600,58600,58600,58600,0
|
|
20240214,181900,870663200,58600,58600,58600,58600,0
|
|
20240214,181800,870663200,58600,58600,58600,58600,0
|
|
20240214,181700,870663200,58600,58600,58600,58600,0
|
|
20240214,181600,870663200,58600,58600,58600,58600,0
|
|
20240214,181500,870663200,58600,58600,58600,58600,0
|
|
20240214,181400,870663200,58600,58600,58600,58600,0
|
|
20240214,181300,870663200,58600,58600,58600,58600,0
|
|
20240214,181200,870663200,58600,58600,58600,58600,0
|
|
20240214,181100,870663200,58600,58600,58600,58600,0
|
|
20240214,181000,870663200,58600,58600,58600,58600,0
|
|
20240214,180900,870663200,58600,58600,58600,58600,140
|
|
20240214,180800,870663200,58600,58600,58600,58600,0
|
|
20240214,180700,870663200,58600,58600,58600,58600,0
|
|
20240214,180600,870663200,58600,58600,58600,58600,0
|
|
20240214,180500,870663200,58600,58600,58600,58600,0
|
|
20240214,180400,870663200,58600,58600,58600,58600,0
|
|
20240214,180300,870663200,58600,58600,58600,58600,0
|
|
20240214,180200,870663200,58600,58600,58600,58600,0
|
|
20240214,180100,870663200,58600,58600,58600,58600,0
|
|
20240214,180000,870663200,58600,58600,58600,58600,0
|
|
20240214,175900,870663200,58600,58600,58600,58600,0
|
|
20240214,175800,870663200,58600,58600,58600,58600,0
|
|
20240214,175700,870663200,58600,58600,58600,58600,0
|
|
20240214,175600,870663200,58600,58600,58600,58600,0
|
|
20240214,175500,870663200,58600,58600,58600,58600,0
|
|
20240214,175400,870663200,58600,58600,58600,58600,0
|
|
20240214,175300,870663200,58600,58600,58600,58600,0
|
|
20240214,175200,870663200,58600,58600,58600,58600,0
|
|
20240214,175100,870663200,58600,58600,58600,58600,0
|
|
20240214,175000,870663200,58600,58600,58600,58600,0
|
|
20240214,174900,870663200,58600,58600,58600,58600,0
|
|
20240214,174800,870663200,58600,58600,58600,58600,0
|
|
20240214,174700,870663200,58600,58600,58600,58600,0
|
|
20240214,174600,870663200,58600,58600,58600,58600,0
|
|
20240214,174500,870663200,58600,58600,58600,58600,0
|
|
20240214,174400,870663200,58600,58600,58600,58600,0
|
|
20240214,174300,870663200,58600,58600,58600,58600,0
|
|
20240214,174200,870663200,58600,58600,58600,58600,0
|
|
20240214,174100,870663200,58600,58600,58600,58600,0
|
|
20240214,174000,870663200,58600,58600,58600,58600,0
|
|
20240214,173900,870663200,58600,58600,58600,58600,140
|
|
20240214,173800,870663200,58600,58600,58600,58600,0
|
|
20240214,173700,870663200,58600,58600,58600,58600,0
|
|
20240214,173600,870663200,58600,58600,58600,58600,0
|
|
20240214,173500,870663200,58600,58600,58600,58600,0
|
|
20240214,173400,870663200,58600,58600,58600,58600,0
|
|
20240214,173300,870663200,58600,58600,58600,58600,0
|
|
20240214,173200,870663200,58600,58600,58600,58600,0
|
|
20240214,173100,870663200,58600,58600,58600,58600,0
|
|
20240214,173000,870663200,58600,58600,58600,58600,0
|
|
20240214,172900,870663200,58600,58600,58600,58600,0
|
|
20240214,172800,870663200,58600,58600,58600,58600,0
|
|
20240214,172700,870663200,58600,58600,58600,58600,0
|
|
20240214,172600,870663200,58600,58600,58600,58600,0
|
|
20240214,172500,870663200,58600,58600,58600,58600,0
|
|
20240214,172400,870663200,58600,58600,58600,58600,0
|
|
20240214,172300,870663200,58600,58600,58600,58600,0
|
|
20240214,172200,870663200,58600,58600,58600,58600,0
|
|
20240214,172100,870663200,58600,58600,58600,58600,0
|
|
20240214,172000,870663200,58600,58600,58600,58600,0
|
|
20240214,171900,870663200,58600,58600,58600,58600,0
|
|
20240214,171800,870663200,58600,58600,58600,58600,0
|
|
20240214,171700,870663200,58600,58600,58600,58600,0
|
|
20240214,171600,870663200,58600,58600,58600,58600,0
|
|
20240214,171500,870663200,58600,58600,58600,58600,0
|
|
20240214,171400,870663200,58600,58600,58600,58600,0
|
|
20240214,171300,870663200,58600,58600,58600,58600,0
|
|
20240214,171200,870663200,58600,58600,58600,58600,0
|
|
20240214,171100,870663200,58600,58600,58600,58600,0
|
|
20240214,171000,870663200,58600,58600,58600,58600,0
|
|
20240214,170900,870663200,58600,58600,58600,58600,140
|
|
20240214,170800,870663200,58600,58600,58600,58600,0
|
|
20240214,170700,870663200,58600,58600,58600,58600,0
|
|
20240214,170600,870663200,58600,58600,58600,58600,0
|
|
20240214,170500,870663200,58600,58600,58600,58600,0
|
|
20240214,170400,870663200,58600,58600,58600,58600,0
|
|
20240214,170300,870663200,58600,58600,58600,58600,0
|
|
20240214,170200,870663200,58600,58600,58600,58600,0
|
|
20240214,170100,870663200,58600,58600,58600,58600,0
|
|
20240214,170000,870663200,58600,58600,58600,58600,0
|
|
20240214,165900,870663200,58600,58600,58600,58600,0
|
|
20240214,165800,870663200,58600,58600,58600,58600,0
|
|
20240214,165700,870663200,58600,58600,58600,58600,0
|
|
20240214,165600,870663200,58600,58600,58600,58600,0
|
|
20240214,165500,870663200,58600,58600,58600,58600,0
|
|
20240214,165400,870663200,58600,58600,58600,58600,0
|
|
20240214,165300,870663200,58600,58600,58600,58600,0
|
|
20240214,165200,870663200,58600,58600,58600,58600,0
|
|
20240214,165100,870663200,58600,58600,58600,58600,0
|
|
20240214,165000,870663200,58600,58600,58600,58600,0
|
|
20240214,164900,870663200,58600,58600,58600,58600,0
|
|
20240214,164800,870663200,58600,58600,58600,58600,0
|
|
20240214,164700,870663200,58600,58600,58600,58600,0
|
|
20240214,164600,870663200,58600,58600,58600,58600,0
|
|
20240214,164500,870663200,58600,58600,58600,58600,0
|
|
20240214,164400,870663200,58600,58600,58600,58600,0
|
|
20240214,164300,870663200,58600,58600,58600,58600,0
|
|
20240214,164200,870663200,58600,58600,58600,58600,0
|
|
20240214,164100,870663200,58600,58600,58600,58600,0
|
|
20240214,164000,870663200,58600,58600,58600,58600,0
|
|
20240214,163900,870663200,58600,58600,58600,58600,140
|
|
20240214,163800,870663200,58600,58600,58600,58600,0
|
|
20240214,163700,870663200,58600,58600,58600,58600,0
|
|
20240214,163600,870663200,58600,58600,58600,58600,0
|
|
20240214,163500,870663200,58600,58600,58600,58600,0
|
|
20240214,163400,870663200,58600,58600,58600,58600,0
|
|
20240214,163300,870663200,58600,58600,58600,58600,0
|
|
20240214,163200,870663200,58600,58600,58600,58600,0
|
|
20240214,163100,870663200,58600,58600,58600,58600,0
|
|
20240214,163000,870663200,58600,58600,58600,58600,0
|
|
20240214,162900,870663200,58600,58600,58600,58600,0
|
|
20240214,162800,870663200,58600,58600,58600,58600,0
|
|
20240214,162700,870663200,58600,58600,58600,58600,0
|
|
20240214,162600,870663200,58600,58600,58600,58600,0
|
|
20240214,162500,870663200,58600,58600,58600,58600,0
|
|
20240214,162400,870663200,58600,58600,58600,58600,0
|
|
20240214,162300,870663200,58600,58600,58600,58600,0
|
|
20240214,162200,870663200,58600,58600,58600,58600,0
|
|
20240214,162100,870663200,58600,58600,58600,58600,0
|
|
20240214,162000,870663200,58600,58600,58600,58600,0
|
|
20240214,161900,870663200,58600,58600,58600,58600,0
|
|
20240214,161800,870663200,58600,58600,58600,58600,0
|
|
20240214,161700,870663200,58600,58600,58600,58600,0
|
|
20240214,161600,870663200,58600,58600,58600,58600,0
|
|
20240214,161500,870663200,58600,58600,58600,58600,0
|
|
20240214,161400,870663200,58600,58600,58600,58600,0
|
|
20240214,161300,870663200,58600,58600,58600,58600,0
|
|
20240214,161200,870663200,58600,58600,58600,58600,0
|
|
20240214,161100,870663200,58600,58600,58600,58600,0
|
|
20240214,161000,870663200,58600,58600,58600,58600,0
|
|
20240214,160900,870663200,58600,58600,58600,58600,140
|
|
20240214,160800,870663200,58600,58600,58600,58600,0
|
|
20240214,160700,870663200,58600,58600,58600,58600,0
|
|
20240214,160600,870663200,58600,58600,58600,58600,0
|
|
20240214,160500,870663200,58600,58600,58600,58600,0
|
|
20240214,160400,870663200,58600,58600,58600,58600,0
|
|
20240214,160300,870663200,58600,58600,58600,58600,0
|
|
20240214,160200,870663200,58600,58600,58600,58600,0
|
|
20240214,160100,870663200,58600,58600,58600,58600,0
|
|
20240214,160000,870663200,58600,58600,58600,58600,0
|
|
20240214,155900,870663200,58600,58600,58600,58600,0
|
|
20240214,155800,870663200,58600,58600,58600,58600,0
|
|
20240214,155700,870663200,58600,58600,58600,58600,0
|
|
20240214,155600,870663200,58600,58600,58600,58600,0
|
|
20240214,155500,870663200,58600,58600,58600,58600,0
|
|
20240214,155400,870663200,58600,58600,58600,58600,0
|
|
20240214,155300,870663200,58600,58600,58600,58600,0
|
|
20240214,155200,870663200,58600,58600,58600,58600,0
|
|
20240214,155100,870663200,58600,58600,58600,58600,0
|
|
20240214,155000,870663200,58600,58600,58600,58600,0
|
|
20240214,154900,870663200,58600,58600,58600,58600,0
|
|
20240214,154800,870663200,58600,58600,58600,58600,0
|
|
20240214,154700,870663200,58600,58600,58600,58600,0
|
|
20240214,154600,870663200,58600,58600,58600,58600,0
|
|
20240214,154500,870663200,58600,58600,58600,58600,0
|
|
20240214,154400,870663200,58600,58600,58600,58600,0
|
|
20240214,154300,870663200,58600,58600,58600,58600,0
|
|
20240214,154200,870663200,58600,58600,58600,58600,0
|
|
20240214,154100,870663200,58600,58600,58600,58600,0
|
|
20240214,154000,870663200,58600,58600,58600,58600,0
|
|
20240214,153900,870663200,58600,58600,58600,58600,140
|
|
20240214,153800,870663200,58600,58600,58600,58600,0
|
|
20240214,153700,870663200,58600,58600,58600,58600,0
|
|
20240214,153600,870663200,58600,58600,58600,58600,0
|
|
20240214,153500,870663200,58600,58600,58600,58600,0
|
|
20240214,153400,870663200,58600,58600,58600,58600,0
|
|
20240214,153300,870663200,58600,58600,58600,58600,0
|
|
20240214,153200,870663200,58600,58600,58600,58600,0
|
|
20240214,153100,870663200,58600,58600,58600,58600,0
|
|
20240214,153000,870663200,58600,58600,58600,58600,140
|
|
20240214,152900,862459200,58600,58600,58600,58600,0
|
|
20240214,152800,862459200,58600,58600,58600,58600,0
|
|
20240214,152700,862459200,58600,58600,58600,58600,0
|
|
20240214,152600,862459200,58600,58600,58600,58600,0
|
|
20240214,152500,862459200,58600,58600,58600,58600,0
|
|
20240214,152400,862459200,58600,58600,58600,58600,0
|
|
20240214,152300,862459200,58600,58600,58600,58600,0
|
|
20240214,152200,862459200,58600,58600,58600,58600,0
|
|
20240214,152100,862459200,58600,58600,58600,58600,0
|
|
20240214,152000,862459200,58600,58600,58600,58600,0
|
|
20240214,151900,862459200,58600,58600,58600,58600,3
|
|
20240214,151800,862283400,58500,58500,58500,58500,52
|
|
20240214,151700,859241400,58600,58600,58600,58600,16
|
|
20240214,151600,858303800,58600,58600,58600,58600,1
|
|
20240214,151500,858245200,58600,58600,58600,58600,165
|
|
20240214,151400,848576200,58600,58600,58600,58600,93
|
|
20240214,151300,843126400,58500,58500,58500,58500,18
|
|
20240214,151200,842073400,58500,58500,58500,58500,22
|
|
20240214,151100,840786400,58500,58500,58500,58500,11
|
|
20240214,151000,840142900,58400,58400,58400,58400,8
|
|
20240214,150900,839675700,58400,58400,58400,58400,5
|
|
20240214,150800,839383700,58700,58700,58700,58700,7
|
|
20240214,150700,838972800,58400,58600,58600,58400,48
|
|
20240214,150600,836168800,58700,58700,58700,58700,1
|
|
20240214,150500,836110100,58700,58500,58700,58500,6
|
|
20240214,150400,835758100,58400,58400,58400,58400,4
|
|
20240214,150300,835524500,58400,58400,58400,58300,108
|
|
20240214,150200,829221300,58500,58500,58500,58500,49
|
|
20240214,150100,826354800,58500,58500,58500,58500,1
|
|
20240214,150000,826296300,58500,58700,58700,58500,202
|
|
20240214,145900,814467900,58700,58700,58700,58700,0
|
|
20240214,145800,814467900,58700,58700,58700,58700,5
|
|
20240214,145700,814174400,58700,58700,58700,58700,2
|
|
20240214,145600,814057000,58600,58600,58600,58500,7
|
|
20240214,145500,813647000,58600,58600,58600,58600,1
|
|
20240214,145400,813588400,58600,58600,58600,58600,6
|
|
20240214,145300,813236800,58600,58600,58700,58600,369
|
|
20240214,145200,791586400,58600,58700,58700,58600,56
|
|
20240214,145100,788303100,58600,58600,58600,58600,1
|
|
20240214,145000,788244500,58700,58600,58700,58600,14
|
|
20240214,144900,787424000,58600,58600,58600,58600,0
|
|
20240214,144800,787424000,58600,58600,58600,58600,96
|
|
20240214,144700,781798400,58700,58700,58700,58700,0
|
|
20240214,144600,781798400,58700,58700,58700,58700,20
|
|
20240214,144500,780624400,58600,58600,58600,58600,21
|
|
20240214,144400,779393800,58600,58600,58600,58600,48
|
|
20240214,144300,776581000,58700,58700,58700,58700,139
|
|
20240214,144200,768421700,58700,58700,58700,58700,44
|
|
20240214,144100,765838900,58800,58700,58800,58700,7
|
|
20240214,144000,765427900,58700,58700,58700,58700,5
|
|
20240214,143900,765134400,58800,58800,58800,58800,33
|
|
20240214,143800,763194000,58800,58800,58800,58700,28
|
|
20240214,143700,761547800,58800,58700,58800,58700,173
|
|
20240214,143600,751392200,58600,58600,58600,58600,0
|
|
20240214,143500,751392200,58600,58600,58600,58600,50
|
|
20240214,143400,748462200,58700,58700,58700,58700,0
|
|
20240214,143300,748462200,58700,58700,58700,58700,17
|
|
20240214,143200,747464300,58700,58700,58700,58700,4
|
|
20240214,143100,747229500,58700,58700,58700,58700,0
|
|
20240214,143000,747229500,58700,58700,58700,58700,34
|
|
20240214,142900,745233700,58700,58700,58700,58700,10
|
|
20240214,142800,744646700,58700,58700,58700,58600,5
|
|
20240214,142700,744353300,58700,58700,58700,58700,1
|
|
20240214,142600,744294600,58800,58800,58800,58800,0
|
|
20240214,142500,744294600,58800,58700,58800,58700,37
|
|
20240214,142400,742119300,58700,58700,58700,58700,0
|
|
20240214,142300,742119300,58700,58700,58700,58700,0
|
|
20240214,142200,742119300,58700,58700,58700,58700,16
|
|
20240214,142100,741180100,58800,58800,58800,58800,32
|
|
20240214,142000,739298500,58800,58800,58800,58800,4
|
|
20240214,141900,739063300,58800,58800,58800,58800,14
|
|
20240214,141800,738240100,58800,58800,58800,58800,144
|
|
20240214,141700,729772900,58800,58800,58800,58800,5
|
|
20240214,141600,729478900,58800,58800,58800,58800,50
|
|
20240214,141500,726538900,58800,58700,58800,58700,21
|
|
20240214,141400,725304200,58700,58800,58800,58700,74
|
|
20240214,141300,720960300,58700,58700,58700,58700,93
|
|
20240214,141200,715501200,58600,58600,58600,58600,0
|
|
20240214,141100,715501200,58600,58700,58700,58600,26
|
|
20240214,141000,713975100,58600,58600,58600,58600,0
|
|
20240214,140900,713975100,58600,58500,58600,58500,37
|
|
20240214,140800,711807600,58500,58500,58500,58500,2
|
|
20240214,140700,711690600,58500,58500,58500,58500,0
|
|
20240214,140600,711690600,58500,58500,58500,58500,1
|
|
20240214,140500,711632100,58500,58500,58500,58500,30
|
|
20240214,140400,709877100,58500,58500,58500,58500,5
|
|
20240214,140300,709584600,58500,58500,58500,58500,0
|
|
20240214,140200,709584600,58500,58600,58600,58500,49
|
|
20240214,140100,706716700,58600,58600,58700,58600,29
|
|
20240214,140000,705017100,58600,58600,58600,58600,44
|
|
20240214,135900,702438700,58600,58600,58600,58600,7
|
|
20240214,135800,702028500,58700,58700,58700,58700,0
|
|
20240214,135700,702028500,58700,58700,58700,58600,131
|
|
20240214,135600,694338900,58700,58700,58700,58700,41
|
|
20240214,135500,691932200,58900,58800,58900,58800,24
|
|
20240214,135400,690518800,58900,58900,58900,58900,25
|
|
20240214,135300,689046300,58900,58700,58900,58700,16
|
|
20240214,135200,688104900,58800,58800,58800,58800,1
|
|
20240214,135100,688046100,58800,58700,58800,58600,46
|
|
20240214,135000,685341700,58500,58500,58500,58500,326
|
|
20240214,134900,666270700,58700,58700,58700,58700,0
|
|
20240214,134800,666270700,58700,58500,58700,58500,161
|
|
20240214,134700,656824000,58600,58400,58600,58300,175
|
|
20240214,134600,646587400,58500,58300,58500,58300,515
|
|
20240214,134500,616479400,58300,58400,58400,58300,50
|
|
20240214,134400,613564300,58400,58400,58400,58400,2
|
|
20240214,134300,613447500,58400,58400,58400,58400,0
|
|
20240214,134200,613447500,58400,58400,58400,58400,22
|
|
20240214,134100,612162700,58400,58400,58400,58400,0
|
|
20240214,134000,612162700,58400,58300,58400,58300,227
|
|
20240214,133900,598908600,58300,58400,58400,58300,202
|
|
20240214,133800,587113400,58400,58400,58400,58400,13
|
|
20240214,133700,586354200,58400,58400,58400,58400,1
|
|
20240214,133600,586295800,58300,58400,58400,58300,22
|
|
20240214,133500,585013000,58400,58400,58400,58400,13
|
|
20240214,133400,584253800,58400,58400,58400,58400,241
|
|
20240214,133300,570179400,58400,58400,58400,58300,31
|
|
20240214,133200,568371400,58400,58400,58400,58400,1
|
|
20240214,133100,568313000,58300,58300,58300,58300,2
|
|
20240214,133000,568196400,58400,58400,58400,58400,61
|
|
20240214,132900,564634000,58500,58500,58500,58500,42
|
|
20240214,132800,562177000,58500,58500,58500,58500,98
|
|
20240214,132700,556444000,58500,58500,58500,58500,10
|
|
20240214,132600,555859000,58500,58200,58500,58100,233
|
|
20240214,132500,542261500,58200,58200,58200,58200,5
|
|
20240214,132400,541970500,58200,58200,58200,58200,50
|
|
20240214,132300,539060500,58100,58100,58100,58100,0
|
|
20240214,132200,539060500,58100,58100,58100,58100,24
|
|
20240214,132100,537666100,58000,58000,58000,58000,0
|
|
20240214,132000,537666100,58000,58000,58000,58000,35
|
|
20240214,131900,535636100,58100,58100,58100,58100,180
|
|
20240214,131800,525178100,58100,58100,58100,58100,5
|
|
20240214,131700,524887600,58100,58100,58100,58100,12
|
|
20240214,131600,524190400,58100,58100,58100,58100,0
|
|
20240214,131500,524190400,58100,58100,58100,58100,1
|
|
20240214,131400,524132300,58100,58100,58100,58100,0
|
|
20240214,131300,524132300,58100,58100,58100,58100,5
|
|
20240214,131200,523841800,58100,58100,58100,58100,1
|
|
20240214,131100,523783700,58100,58100,58100,58100,20
|
|
20240214,131000,522621700,58100,58100,58100,58100,46
|
|
20240214,130900,519949100,58100,57900,58100,57900,825
|
|
20240214,130800,472147800,57900,57900,57900,57900,6
|
|
20240214,130700,471800400,57900,57900,57900,57900,2
|
|
20240214,130600,471684600,57900,57900,57900,57900,0
|
|
20240214,130500,471684600,57900,57900,57900,57900,0
|
|
20240214,130400,471684600,57900,57900,57900,57900,14
|
|
20240214,130300,470874000,57900,57900,57900,57900,0
|
|
20240214,130200,470874000,57900,57900,57900,57900,13
|
|
20240214,130100,470121300,57900,57800,57900,57800,512
|
|
20240214,130000,440524900,57700,57700,57700,57700,282
|
|
20240214,125900,424253500,57700,57600,57700,57600,213
|
|
20240214,125800,411973300,57600,57600,57700,57500,440
|
|
20240214,125700,386630200,57600,57600,57600,57600,0
|
|
20240214,125600,386630200,57600,57600,57600,57600,5
|
|
20240214,125500,386342200,57500,57500,57500,57500,9
|
|
20240214,125400,385824700,57500,57500,57500,57500,0
|
|
20240214,125300,385824700,57500,57500,57500,57500,5
|
|
20240214,125200,385537200,57600,57600,57600,57600,0
|
|
20240214,125100,385537200,57600,57600,57600,57600,215
|
|
20240214,125000,373153200,57600,57600,57600,57600,0
|
|
20240214,124900,373153200,57600,57600,57600,57600,0
|
|
20240214,124800,373153200,57600,57600,57600,57600,64
|
|
20240214,124700,369466800,57600,57600,57600,57600,0
|
|
20240214,124600,369466800,57600,57600,57600,57600,5
|
|
20240214,124500,369178800,57600,57600,57600,57600,81
|
|
20240214,124400,364513200,57600,57600,57600,57600,0
|
|
20240214,124300,364513200,57600,57600,57600,57600,1
|
|
20240214,124200,364455600,57600,57600,57600,57600,33
|
|
20240214,124100,362554800,57600,57600,57600,57600,40
|
|
20240214,124000,360250800,57600,57600,57600,57600,0
|
|
20240214,123900,360250800,57600,57600,57600,57600,8
|
|
20240214,123800,359790000,57600,57600,57600,57600,1
|
|
20240214,123700,359732400,57600,57600,57600,57600,0
|
|
20240214,123600,359732400,57600,57600,57600,57600,0
|
|
20240214,123500,359732400,57600,57600,57600,57600,8
|
|
20240214,123400,359271600,57600,57600,57600,57600,18
|
|
20240214,123300,358234800,57600,57600,57600,57600,10
|
|
20240214,123200,357658800,57600,57600,57600,57600,0
|
|
20240214,123100,357658800,57600,57600,57600,57600,5
|
|
20240214,123000,357370800,57600,57600,57600,57600,15
|
|
20240214,122900,356506800,57600,57500,57600,57500,10
|
|
20240214,122800,355931700,57600,57600,57600,57600,5
|
|
20240214,122700,355643700,57600,57600,57600,57600,0
|
|
20240214,122600,355643700,57600,57600,57600,57600,1
|
|
20240214,122500,355586100,57600,57600,57600,57600,1
|
|
20240214,122400,355528500,57600,57500,57600,57500,29
|
|
20240214,122300,353858900,57500,57500,57500,57500,60
|
|
20240214,122200,350408900,57500,57500,57500,57500,0
|
|
20240214,122100,350408900,57500,57500,57500,57500,3
|
|
20240214,122000,350236400,57500,57500,57500,57500,3
|
|
20240214,121900,350063900,57600,57600,57600,57600,1
|
|
20240214,121800,350006300,57600,57600,57600,57600,0
|
|
20240214,121700,350006300,57600,57600,57600,57600,1
|
|
20240214,121600,349948700,57600,57600,57600,57600,80
|
|
20240214,121500,345340700,57600,57600,57600,57600,20
|
|
20240214,121400,344188700,57700,57700,57700,57700,2
|
|
20240214,121300,344073300,57700,57700,57700,57700,9
|
|
20240214,121200,343554000,57600,57600,57600,57600,0
|
|
20240214,121100,343554000,57600,57800,57800,57600,14
|
|
20240214,121000,342746600,57600,57600,57600,57600,11
|
|
20240214,120900,342113000,57600,57600,57600,57600,10
|
|
20240214,120800,341537000,57600,57600,57600,57600,0
|
|
20240214,120700,341537000,57600,57800,57800,57600,15
|
|
20240214,120600,340670200,57800,57800,57800,57800,0
|
|
20240214,120500,340670200,57800,57800,57800,57800,5
|
|
20240214,120400,340381200,57600,57600,57600,57600,0
|
|
20240214,120300,340381200,57600,57600,57600,57600,1
|
|
20240214,120200,340323600,57900,57900,57900,57900,1
|
|
20240214,120100,340265700,57900,57900,57900,57900,0
|
|
20240214,120000,340265700,57900,57900,57900,57900,0
|
|
20240214,115900,340265700,57900,57900,57900,57900,20
|
|
20240214,115800,339107700,57600,57600,57600,57600,94
|
|
20240214,115700,333693300,57600,57600,57600,57600,49
|
|
20240214,115600,330870900,57600,57600,57600,57600,0
|
|
20240214,115500,330870900,57600,57600,57600,57600,0
|
|
20240214,115400,330870900,57600,57600,57600,57600,0
|
|
20240214,115300,330870900,57600,57600,57600,57600,19
|
|
20240214,115200,329776500,57900,57900,57900,57900,0
|
|
20240214,115100,329776500,57900,57900,57900,57900,0
|
|
20240214,115000,329776500,57900,57800,57900,57800,118
|
|
20240214,114900,322944400,57900,57800,57900,57800,52
|
|
20240214,114800,319938700,57800,57800,57800,57600,11
|
|
20240214,114700,319303300,57900,57900,57900,57900,0
|
|
20240214,114600,319303300,57900,57900,57900,57900,2
|
|
20240214,114500,319187500,58000,58000,58000,58000,9
|
|
20240214,114400,318665500,58000,58000,58000,58000,0
|
|
20240214,114300,318665500,58000,58000,58000,58000,0
|
|
20240214,114200,318665500,58000,57800,58000,57800,105
|
|
20240214,114100,312586200,57800,57800,57800,57800,1
|
|
20240214,114000,312528400,57800,57900,57900,57800,33
|
|
20240214,113900,310620900,57800,57800,57800,57800,4
|
|
20240214,113800,310389700,57900,57800,57900,57800,5
|
|
20240214,113700,310100300,57800,57800,57800,57800,194
|
|
20240214,113600,298887100,57800,57800,57800,57800,5
|
|
20240214,113500,298598100,57800,57800,57800,57800,2
|
|
20240214,113400,298482500,57800,57800,57800,57800,0
|
|
20240214,113300,298482500,57800,57400,57800,57400,815
|
|
20240214,113200,251616000,57200,57200,57200,57200,1
|
|
20240214,113100,251558800,57200,57300,57300,57200,15
|
|
20240214,113000,250699700,57400,57400,57400,57400,1
|
|
20240214,112900,250642300,57400,57400,57400,57400,5
|
|
20240214,112800,250355300,57400,57400,57400,57400,0
|
|
20240214,112700,250355300,57400,57400,57400,57400,15
|
|
20240214,112600,249494300,57400,57400,57400,57400,0
|
|
20240214,112500,249494300,57400,57400,57400,57400,15
|
|
20240214,112400,248633300,57400,57400,57400,57400,11
|
|
20240214,112300,248001900,57400,57400,57400,57400,6
|
|
20240214,112200,247657500,57400,57400,57400,57400,0
|
|
20240214,112100,247657500,57400,57400,57400,57400,1
|
|
20240214,112000,247600100,57400,57400,57400,57400,0
|
|
20240214,111900,247600100,57400,57400,57400,57400,1
|
|
20240214,111800,247542700,57400,57400,57400,57400,0
|
|
20240214,111700,247542700,57400,57400,57400,57400,14
|
|
20240214,111600,246739100,57400,57400,57400,57400,0
|
|
20240214,111500,246739100,57400,57400,57400,57400,8
|
|
20240214,111400,246279900,57400,57400,57400,57400,0
|
|
20240214,111300,246279900,57400,57400,57400,57400,2
|
|
20240214,111200,246165100,57400,57500,57500,57400,2
|
|
20240214,111100,246050200,57500,57500,57500,57500,0
|
|
20240214,111000,246050200,57500,57500,57500,57500,0
|
|
20240214,110900,246050200,57500,57500,57500,57500,0
|
|
20240214,110800,246050200,57500,57500,57500,57500,5
|
|
20240214,110700,245762700,57400,57400,57400,57400,8
|
|
20240214,110600,245303500,57400,57400,57400,57400,1
|
|
20240214,110500,245246100,57400,57400,57400,57400,0
|
|
20240214,110400,245246100,57400,57400,57400,57400,0
|
|
20240214,110300,245246100,57400,57400,57400,57400,0
|
|
20240214,110200,245246100,57400,57400,57400,57400,0
|
|
20240214,110100,245246100,57400,57400,57400,57400,2
|
|
20240214,110000,245131300,57200,57200,57200,57200,144
|
|
20240214,105900,236894500,57400,57400,57400,57400,1
|
|
20240214,105800,236837100,57400,57400,57400,57400,1
|
|
20240214,105700,236779700,57400,57400,57400,57400,3
|
|
20240214,105600,236607500,57400,57400,57400,57400,2
|
|
20240214,105500,236492700,57400,57500,57500,57400,40
|
|
20240214,105400,234196200,57400,57400,57400,57400,6
|
|
20240214,105300,233851800,57400,57300,57400,57300,100
|
|
20240214,105200,228115200,57300,57300,57300,57300,1
|
|
20240214,105100,228057900,57400,57400,57400,57400,2
|
|
20240214,105000,227943100,57400,57400,57400,57400,3
|
|
20240214,104900,227770900,57400,57400,57400,57400,1
|
|
20240214,104800,227713500,57400,57300,57400,57300,35
|
|
20240214,104700,225704600,57200,57300,57300,57200,13
|
|
20240214,104600,224960700,57300,57300,57300,57300,43
|
|
20240214,104500,222496800,57200,57200,57200,57200,0
|
|
20240214,104400,222496800,57200,57200,57200,57200,0
|
|
20240214,104300,222496800,57200,57200,57200,57200,0
|
|
20240214,104200,222496800,57200,57200,57200,57200,100
|
|
20240214,104100,216776800,57300,57300,57300,57300,7
|
|
20240214,104000,216375700,57300,57300,57300,57300,1
|
|
20240214,103900,216318400,57300,57300,57300,57300,2
|
|
20240214,103800,216203800,57300,57300,57300,57300,0
|
|
20240214,103700,216203800,57300,57300,57300,57300,0
|
|
20240214,103600,216203800,57300,57300,57300,57300,33
|
|
20240214,103500,214312900,57400,57300,57400,57300,78
|
|
20240214,103400,209839100,57300,57300,57300,57300,48
|
|
20240214,103300,207088700,57300,57300,57300,57300,0
|
|
20240214,103200,207088700,57300,57300,57300,57300,60
|
|
20240214,103100,203650700,57400,57400,57400,57400,0
|
|
20240214,103000,203650700,57400,57400,57400,57400,4
|
|
20240214,102900,203421100,57400,57300,57400,57300,26
|
|
20240214,102800,201928800,57300,57300,57300,57300,0
|
|
20240214,102700,201928800,57300,57300,57300,57300,0
|
|
20240214,102600,201928800,57300,57300,57300,57300,0
|
|
20240214,102500,201928800,57300,57300,57300,57300,0
|
|
20240214,102400,201928800,57300,57300,57300,57300,2
|
|
20240214,102300,201814200,57300,57300,57300,57300,1
|
|
20240214,102200,201756900,57300,57300,57300,57300,20
|
|
20240214,102100,200610900,57500,57400,57500,57400,31
|
|
20240214,102000,198830500,57400,57400,57400,57400,1
|
|
20240214,101900,198773100,57400,57400,57400,57400,1
|
|
20240214,101800,198715700,57400,57400,57400,57400,0
|
|
20240214,101700,198715700,57400,57400,57400,57400,10
|
|
20240214,101600,198141700,57400,57400,57400,57400,2
|
|
20240214,101500,198026900,57400,57400,57400,57400,10
|
|
20240214,101400,197452900,57400,57400,57400,57300,31
|
|
20240214,101300,195673600,57300,57300,57300,57300,0
|
|
20240214,101200,195673600,57300,57300,57300,57300,274
|
|
20240214,101100,179973400,57300,57300,57300,57300,1
|
|
20240214,101000,179916100,57300,57300,57300,57300,14
|
|
20240214,100900,179113900,57200,57100,57200,57100,66
|
|
20240214,100800,175338800,57100,57100,57100,57100,2
|
|
20240214,100700,175224600,57000,57000,57000,57000,65
|
|
20240214,100600,171519600,57000,57000,57000,57000,1
|
|
20240214,100500,171462600,56800,56800,56800,56800,0
|
|
20240214,100400,171462600,56800,56800,57000,56800,47
|
|
20240214,100300,168788800,56800,56800,56800,56800,6
|
|
20240214,100200,168448000,56800,56800,56800,56800,6
|
|
20240214,100100,168107200,56800,56800,56800,56800,31
|
|
20240214,100000,166346400,56900,57000,57000,56900,37
|
|
20240214,095900,164241000,56800,56800,56800,56800,0
|
|
20240214,095800,164241000,56800,56800,56800,56800,0
|
|
20240214,095700,164241000,56800,56800,57000,56700,339
|
|
20240214,095600,144975100,56600,56600,56600,56600,0
|
|
20240214,095500,144975100,56600,56700,56700,56600,100
|
|
20240214,095400,139310900,56700,56700,56700,56700,51
|
|
20240214,095300,136419200,56700,56700,56700,56700,10
|
|
20240214,095200,135852200,56700,56700,56700,56700,0
|
|
20240214,095100,135852200,56700,56700,56700,56700,0
|
|
20240214,095000,135852200,56700,56700,56700,56700,0
|
|
20240214,094900,135852200,56700,56700,56700,56700,219
|
|
20240214,094800,123434900,56700,56600,56700,56600,20
|
|
20240214,094700,122301100,56700,56700,56700,56700,2
|
|
20240214,094600,122187700,56700,56700,56700,56700,76
|
|
20240214,094500,117878500,56700,56700,56700,56700,1
|
|
20240214,094400,117821800,56800,56800,56800,56800,0
|
|
20240214,094300,117821800,56800,56700,56800,56700,4
|
|
20240214,094200,117594900,56800,56700,56800,56700,14
|
|
20240214,094100,116800800,56700,56700,56700,56700,76
|
|
20240214,094000,112491600,56800,56800,56800,56800,3
|
|
20240214,093900,112321200,56800,56800,56800,56800,0
|
|
20240214,093800,112321200,56800,56600,56800,56600,8
|
|
20240214,093700,111867200,56600,56600,56600,56600,1
|
|
20240214,093600,111810600,56600,56700,56700,56600,101
|
|
20240214,093500,106091500,56700,56700,56700,56700,0
|
|
20240214,093400,106091500,56700,56700,56700,56700,10
|
|
20240214,093300,105524500,56800,56800,56800,56800,1
|
|
20240214,093200,105467700,56600,56600,56600,56600,17
|
|
20240214,093100,104505500,56600,56600,56600,56600,73
|
|
20240214,093000,100373700,56700,56700,56700,56700,0
|
|
20240214,092900,100373700,56700,56700,56700,56600,11
|
|
20240214,092800,99750600,56700,56800,56800,56700,61
|
|
20240214,092700,96289500,56700,56700,56700,56600,117
|
|
20240214,092600,89664600,56700,56700,56700,56700,6
|
|
20240214,092500,89324400,56700,57000,57000,56700,53
|
|
20240214,092400,86313900,57000,57000,57000,57000,1
|
|
20240214,092300,86256900,57000,56900,57000,56800,13
|
|
20240214,092200,85517500,56900,56900,56900,56900,0
|
|
20240214,092100,85517500,56900,56900,56900,56900,66
|
|
20240214,092000,81762100,56900,57000,57000,56900,15
|
|
20240214,091900,80907600,57000,57000,57000,57000,7
|
|
20240214,091800,80508600,56800,56800,56800,56800,20
|
|
20240214,091700,79372600,56700,56700,56700,56700,17
|
|
20240214,091600,78408700,56700,56700,56700,56700,15
|
|
20240214,091500,77558200,56700,56700,56700,56700,5
|
|
20240214,091400,77274700,56700,56700,56700,56700,3
|
|
20240214,091300,77104600,56600,56600,56600,56600,5
|
|
20240214,091200,76821600,56600,56600,56600,56600,73
|
|
20240214,091100,72689800,56600,57000,57000,56600,350
|
|
20240214,091000,52794900,57000,57000,57000,57000,2
|
|
20240214,090900,52680900,57000,56800,57000,56800,5
|
|
20240214,090800,52396700,56500,56500,56500,56500,10
|
|
20240214,090700,51831700,56500,56700,56700,56500,40
|
|
20240214,090600,49567400,56700,56800,56800,56700,69
|
|
20240214,090500,45653800,57000,57000,57000,57000,2
|
|
20240214,090400,45539800,57000,57000,57000,57000,2
|
|
20240214,090300,45425800,57100,56900,57100,56000,364
|
|
20240214,090200,24854800,56900,57000,57000,56900,32
|
|
20240214,090100,23032000,56900,57000,57000,56900,108
|
|
20240214,090000,16877800,57400,57200,57400,57100,275
|