589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184600,901665927800,74000,74000,74000,74000,766012
|
|
20240214,184500,901665927800,74000,74000,74000,74000,0
|
|
20240214,184400,901665927800,74000,74000,74000,74000,0
|
|
20240214,184300,901665927800,74000,74000,74000,74000,0
|
|
20240214,184200,901665927800,74000,74000,74000,74000,0
|
|
20240214,184100,901665927800,74000,74000,74000,74000,0
|
|
20240214,184000,901665927800,74000,74000,74000,74000,0
|
|
20240214,183900,901665927800,74000,74000,74000,74000,0
|
|
20240214,183800,901665927800,74000,74000,74000,74000,0
|
|
20240214,183700,901665927800,74000,74000,74000,74000,0
|
|
20240214,183600,901665927800,74000,74000,74000,74000,0
|
|
20240214,183500,901665927800,74000,74000,74000,74000,0
|
|
20240214,183400,901665927800,74000,74000,74000,74000,0
|
|
20240214,183300,901665927800,74000,74000,74000,74000,0
|
|
20240214,183200,901665927800,74000,74000,74000,74000,0
|
|
20240214,183100,901665927800,74000,74000,74000,74000,0
|
|
20240214,183000,901665927800,74000,74000,74000,74000,0
|
|
20240214,182900,901665927800,74000,74000,74000,74000,0
|
|
20240214,182800,901665927800,74000,74000,74000,74000,0
|
|
20240214,182700,901665927800,74000,74000,74000,74000,0
|
|
20240214,182600,901665927800,74000,74000,74000,74000,0
|
|
20240214,182500,901665927800,74000,74000,74000,74000,0
|
|
20240214,182400,901665927800,74000,74000,74000,74000,0
|
|
20240214,182300,901665927800,74000,74000,74000,74000,0
|
|
20240214,182200,901665927800,74000,74000,74000,74000,0
|
|
20240214,182100,901665927800,74000,74000,74000,74000,0
|
|
20240214,182000,901665927800,74000,74000,74000,74000,0
|
|
20240214,181900,901665927800,74000,74000,74000,74000,0
|
|
20240214,181800,901665927800,74000,74000,74000,74000,0
|
|
20240214,181700,901665927800,74000,74000,74000,74000,0
|
|
20240214,181600,901665927800,74000,74000,74000,74000,766012
|
|
20240214,181500,901665927800,74000,74000,74000,74000,0
|
|
20240214,181400,901665927800,74000,74000,74000,74000,0
|
|
20240214,181300,901665927800,74000,74000,74000,74000,0
|
|
20240214,181200,901665927800,74000,74000,74000,74000,0
|
|
20240214,181100,901665927800,74000,74000,74000,74000,0
|
|
20240214,181000,901665927800,74000,74000,74000,74000,0
|
|
20240214,180900,901665927800,74000,74000,74000,74000,0
|
|
20240214,180800,901665927800,74000,74000,74000,74000,0
|
|
20240214,180700,901665927800,74000,74000,74000,74000,0
|
|
20240214,180600,901665927800,74000,74000,74000,74000,0
|
|
20240214,180500,901665927800,74000,74000,74000,74000,0
|
|
20240214,180400,901665927800,74000,74000,74000,74000,0
|
|
20240214,180300,901665927800,74000,74000,74000,74000,0
|
|
20240214,180200,901665927800,74000,74000,74000,74000,0
|
|
20240214,180100,901665927800,74000,74000,74000,74000,0
|
|
20240214,180000,901665927800,74000,74000,74000,74000,0
|
|
20240214,175900,901665927800,74000,74000,74000,74000,0
|
|
20240214,175800,901665927800,74000,74000,74000,74000,0
|
|
20240214,175700,901665927800,74000,74000,74000,74000,0
|
|
20240214,175600,901665927800,74000,74000,74000,74000,0
|
|
20240214,175500,901665927800,74000,74000,74000,74000,0
|
|
20240214,175400,901665927800,74000,74000,74000,74000,0
|
|
20240214,175300,901665927800,74000,74000,74000,74000,0
|
|
20240214,175200,901665927800,74000,74000,74000,74000,0
|
|
20240214,175100,901665927800,74000,74000,74000,74000,0
|
|
20240214,175000,901665927800,74000,74000,74000,74000,0
|
|
20240214,174900,901665927800,74000,74000,74000,74000,0
|
|
20240214,174800,901665927800,74000,74000,74000,74000,0
|
|
20240214,174700,901665927800,74000,74000,74000,74000,0
|
|
20240214,174600,901665927800,74000,74000,74000,74000,766012
|
|
20240214,174500,901665927800,74000,74000,74000,74000,0
|
|
20240214,174400,901665927800,74000,74000,74000,74000,0
|
|
20240214,174300,901665927800,74000,74000,74000,74000,0
|
|
20240214,174200,901665927800,74000,74000,74000,74000,0
|
|
20240214,174100,901665927800,74000,74000,74000,74000,0
|
|
20240214,174000,901665927800,74000,74000,74000,74000,0
|
|
20240214,173900,901665927800,74000,74000,74000,74000,0
|
|
20240214,173800,901665927800,74000,74000,74000,74000,0
|
|
20240214,173700,901665927800,74000,74000,74000,74000,0
|
|
20240214,173600,901665927800,74000,74000,74000,74000,0
|
|
20240214,173500,901665927800,74000,74000,74000,74000,0
|
|
20240214,173400,901665927800,74000,74000,74000,74000,0
|
|
20240214,173300,901665927800,74000,74000,74000,74000,0
|
|
20240214,173200,901665927800,74000,74000,74000,74000,0
|
|
20240214,173100,901665927800,74000,74000,74000,74000,0
|
|
20240214,173000,901665927800,74000,74000,74000,74000,0
|
|
20240214,172900,901665927800,74000,74000,74000,74000,0
|
|
20240214,172800,901665927800,74000,74000,74000,74000,0
|
|
20240214,172700,901665927800,74000,74000,74000,74000,0
|
|
20240214,172600,901665927800,74000,74000,74000,74000,0
|
|
20240214,172500,901665927800,74000,74000,74000,74000,0
|
|
20240214,172400,901665927800,74000,74000,74000,74000,0
|
|
20240214,172300,901665927800,74000,74000,74000,74000,0
|
|
20240214,172200,901665927800,74000,74000,74000,74000,0
|
|
20240214,172100,901665927800,74000,74000,74000,74000,0
|
|
20240214,172000,901665927800,74000,74000,74000,74000,0
|
|
20240214,171900,901665927800,74000,74000,74000,74000,0
|
|
20240214,171800,901665927800,74000,74000,74000,74000,0
|
|
20240214,171700,901665927800,74000,74000,74000,74000,0
|
|
20240214,171600,901665927800,74000,74000,74000,74000,766012
|
|
20240214,171500,901665927800,74000,74000,74000,74000,0
|
|
20240214,171400,901665927800,74000,74000,74000,74000,0
|
|
20240214,171300,901665927800,74000,74000,74000,74000,0
|
|
20240214,171200,901665927800,74000,74000,74000,74000,0
|
|
20240214,171100,901665927800,74000,74000,74000,74000,0
|
|
20240214,171000,901665927800,74000,74000,74000,74000,0
|
|
20240214,170900,901665927800,74000,74000,74000,74000,0
|
|
20240214,170800,901665927800,74000,74000,74000,74000,0
|
|
20240214,170700,901665927800,74000,74000,74000,74000,0
|
|
20240214,170600,901665927800,74000,74000,74000,74000,0
|
|
20240214,170500,901665927800,74000,74000,74000,74000,0
|
|
20240214,170400,901665927800,74000,74000,74000,74000,0
|
|
20240214,170300,901665927800,74000,74000,74000,74000,0
|
|
20240214,170200,901665927800,74000,74000,74000,74000,0
|
|
20240214,170100,901665927800,74000,74000,74000,74000,0
|
|
20240214,170000,901665927800,74000,74000,74000,74000,0
|
|
20240214,165900,901665927800,74000,74000,74000,74000,0
|
|
20240214,165800,901665927800,74000,74000,74000,74000,0
|
|
20240214,165700,901665927800,74000,74000,74000,74000,0
|
|
20240214,165600,901665927800,74000,74000,74000,74000,0
|
|
20240214,165500,901665927800,74000,74000,74000,74000,0
|
|
20240214,165400,901665927800,74000,74000,74000,74000,0
|
|
20240214,165300,901665927800,74000,74000,74000,74000,0
|
|
20240214,165200,901665927800,74000,74000,74000,74000,0
|
|
20240214,165100,901665927800,74000,74000,74000,74000,0
|
|
20240214,165000,901665927800,74000,74000,74000,74000,0
|
|
20240214,164900,901665927800,74000,74000,74000,74000,0
|
|
20240214,164800,901665927800,74000,74000,74000,74000,0
|
|
20240214,164700,901665927800,74000,74000,74000,74000,0
|
|
20240214,164600,901665927800,74000,74000,74000,74000,766012
|
|
20240214,164500,901665927800,74000,74000,74000,74000,0
|
|
20240214,164400,901665927800,74000,74000,74000,74000,0
|
|
20240214,164300,901665927800,74000,74000,74000,74000,0
|
|
20240214,164200,901665927800,74000,74000,74000,74000,0
|
|
20240214,164100,901665927800,74000,74000,74000,74000,0
|
|
20240214,164000,901665927800,74000,74000,74000,74000,0
|
|
20240214,163900,901665927800,74000,74000,74000,74000,0
|
|
20240214,163800,901665927800,74000,74000,74000,74000,0
|
|
20240214,163700,901665927800,74000,74000,74000,74000,0
|
|
20240214,163600,901665927800,74000,74000,74000,74000,0
|
|
20240214,163500,901665927800,74000,74000,74000,74000,0
|
|
20240214,163400,901665927800,74000,74000,74000,74000,0
|
|
20240214,163300,901665927800,74000,74000,74000,74000,0
|
|
20240214,163200,901665927800,74000,74000,74000,74000,0
|
|
20240214,163100,901665927800,74000,74000,74000,74000,0
|
|
20240214,163000,901665927800,74000,74000,74000,74000,0
|
|
20240214,162900,901665927800,74000,74000,74000,74000,0
|
|
20240214,162800,901665927800,74000,74000,74000,74000,0
|
|
20240214,162700,901665927800,74000,74000,74000,74000,0
|
|
20240214,162600,901665927800,74000,74000,74000,74000,0
|
|
20240214,162500,901665927800,74000,74000,74000,74000,0
|
|
20240214,162400,901665927800,74000,74000,74000,74000,0
|
|
20240214,162300,901665927800,74000,74000,74000,74000,0
|
|
20240214,162200,901665927800,74000,74000,74000,74000,0
|
|
20240214,162100,901665927800,74000,74000,74000,74000,0
|
|
20240214,162000,901665927800,74000,74000,74000,74000,0
|
|
20240214,161900,901665927800,74000,74000,74000,74000,0
|
|
20240214,161800,901665927800,74000,74000,74000,74000,0
|
|
20240214,161700,901665927800,74000,74000,74000,74000,0
|
|
20240214,161600,901665927800,74000,74000,74000,74000,766012
|
|
20240214,161500,901665927800,74000,74000,74000,74000,0
|
|
20240214,161400,901665927800,74000,74000,74000,74000,0
|
|
20240214,161300,901665927800,74000,74000,74000,74000,0
|
|
20240214,161200,901665927800,74000,74000,74000,74000,0
|
|
20240214,161100,901665927800,74000,74000,74000,74000,0
|
|
20240214,161000,901665927800,74000,74000,74000,74000,0
|
|
20240214,160900,901665927800,74000,74000,74000,74000,0
|
|
20240214,160800,901665927800,74000,74000,74000,74000,0
|
|
20240214,160700,901665927800,74000,74000,74000,74000,0
|
|
20240214,160600,901665927800,74000,74000,74000,74000,0
|
|
20240214,160500,901665927800,74000,74000,74000,74000,0
|
|
20240214,160400,901665927800,74000,74000,74000,74000,0
|
|
20240214,160300,901665927800,74000,74000,74000,74000,0
|
|
20240214,160200,901665927800,74000,74000,74000,74000,0
|
|
20240214,160100,901665927800,74000,74000,74000,74000,0
|
|
20240214,160000,901665927800,74000,74000,74000,74000,0
|
|
20240214,155900,901665927800,74000,74000,74000,74000,0
|
|
20240214,155800,901665927800,74000,74000,74000,74000,0
|
|
20240214,155700,901665927800,74000,74000,74000,74000,0
|
|
20240214,155600,901665927800,74000,74000,74000,74000,0
|
|
20240214,155500,901665927800,74000,74000,74000,74000,0
|
|
20240214,155400,901665927800,74000,74000,74000,74000,0
|
|
20240214,155300,901665927800,74000,74000,74000,74000,0
|
|
20240214,155200,901665927800,74000,74000,74000,74000,0
|
|
20240214,155100,901665927800,74000,74000,74000,74000,0
|
|
20240214,155000,901665927800,74000,74000,74000,74000,0
|
|
20240214,154900,901665927800,74000,74000,74000,74000,0
|
|
20240214,154800,901665927800,74000,74000,74000,74000,0
|
|
20240214,154700,901665927800,74000,74000,74000,74000,0
|
|
20240214,154600,901665927800,74000,74000,74000,74000,766012
|
|
20240214,154500,901665927800,74000,74000,74000,74000,0
|
|
20240214,154400,901665927800,74000,74000,74000,74000,0
|
|
20240214,154300,901665927800,74000,74000,74000,74000,0
|
|
20240214,154200,901665927800,74000,74000,74000,74000,0
|
|
20240214,154100,901665927800,74000,74000,74000,74000,0
|
|
20240214,154000,901665927800,74000,74000,74000,74000,0
|
|
20240214,153900,901665927800,74000,74000,74000,74000,0
|
|
20240214,153800,901665927800,74000,74000,74000,74000,0
|
|
20240214,153700,901665927800,74000,74000,74000,74000,0
|
|
20240214,153600,901665927800,74000,74000,74000,74000,0
|
|
20240214,153500,901665927800,74000,74000,74000,74000,0
|
|
20240214,153400,901665927800,74000,74000,74000,74000,0
|
|
20240214,153300,901665927800,74000,74000,74000,74000,0
|
|
20240214,153200,901665927800,74000,74000,74000,74000,0
|
|
20240214,153100,901665927800,74000,74000,74000,74000,0
|
|
20240214,153000,901665927800,74000,74000,74000,74000,766012
|
|
20240214,152900,844981039800,74100,74100,74100,74100,0
|
|
20240214,152800,844981039800,74100,74100,74100,74100,0
|
|
20240214,152700,844981039800,74100,74100,74100,74100,0
|
|
20240214,152600,844981039800,74100,74100,74100,74100,0
|
|
20240214,152500,844981039800,74100,74100,74100,74100,0
|
|
20240214,152400,844981039800,74100,74100,74100,74100,0
|
|
20240214,152300,844981039800,74100,74100,74100,74100,0
|
|
20240214,152200,844981039800,74100,74100,74100,74100,0
|
|
20240214,152100,844981039800,74100,74100,74100,74100,0
|
|
20240214,152000,844981039800,74100,74100,74100,74100,0
|
|
20240214,151900,844981039800,74100,74000,74100,74000,209828
|
|
20240214,151800,829452524400,74000,74000,74100,74000,38565
|
|
20240214,151700,826597427900,74000,74000,74100,74000,19996
|
|
20240214,151600,825116740700,74000,74000,74100,74000,44139
|
|
20240214,151500,821849643400,74100,74100,74100,74000,82049
|
|
20240214,151400,815776823900,74100,74100,74100,74000,36933
|
|
20240214,151300,813043095700,74100,74100,74100,74000,18712
|
|
20240214,151200,811657330500,74100,74100,74100,74000,12681
|
|
20240214,151100,810717993500,74100,74100,74100,74000,11856
|
|
20240214,151000,809839768900,74100,74000,74100,74000,31686
|
|
20240214,150900,807493262500,74100,74100,74200,74000,244236
|
|
20240214,150800,789398418800,74000,74100,74100,74000,29515
|
|
20240214,150700,787212887200,74100,74100,74100,74000,90343
|
|
20240214,150600,780520410600,74100,74100,74100,74000,61929
|
|
20240214,150500,775933548200,74000,74100,74100,74000,29934
|
|
20240214,150400,773715848100,74000,74100,74100,74000,32487
|
|
20240214,150300,771310674200,74000,74100,74100,74000,27551
|
|
20240214,150200,769269661900,74100,74100,74100,74000,14786
|
|
20240214,150100,768174563800,74100,74100,74100,74000,16837
|
|
20240214,150000,766927588800,74100,74000,74100,74000,69373
|
|
20240214,145900,761793001500,74000,74000,74100,74000,33210
|
|
20240214,145800,759334177300,74000,74100,74100,74000,32985
|
|
20240214,145700,756891432000,74100,74000,74100,74000,28930
|
|
20240214,145600,754749371000,74100,74100,74100,74000,23336
|
|
20240214,145500,753020804600,74100,74000,74100,74000,15887
|
|
20240214,145400,751844382600,74000,74100,74100,74000,21362
|
|
20240214,145300,750262272900,74100,74100,74100,74000,19011
|
|
20240214,145200,748854157500,74000,74000,74100,74000,14180
|
|
20240214,145100,747804148800,74100,74100,74100,74000,8974
|
|
20240214,145000,747139649500,74000,74000,74100,74000,12846
|
|
20240214,144900,746188165500,74100,74000,74100,74000,11917
|
|
20240214,144800,745305742400,74000,74000,74100,74000,9411
|
|
20240214,144700,744608848300,74000,74000,74100,74000,10370
|
|
20240214,144600,743840745200,74000,74000,74100,74000,12271
|
|
20240214,144500,742931756400,74100,74000,74100,74000,13822
|
|
20240214,144400,741907951000,74000,74100,74100,74000,27344
|
|
20240214,144300,739882286300,74100,74100,74100,74000,13877
|
|
20240214,144200,738854307400,74100,74100,74200,74000,245403
|
|
20240214,144100,720669648700,74200,74200,74200,74100,12542
|
|
20240214,144000,719739601100,74200,74100,74200,74100,9257
|
|
20240214,143900,719053165100,74100,74100,74200,74100,10127
|
|
20240214,143800,718302190200,74100,74200,74200,74100,8880
|
|
20240214,143700,717643677700,74200,74200,74200,74100,11298
|
|
20240214,143600,716805795200,74100,74200,74200,74100,7484
|
|
20240214,143500,716250829000,74200,74200,74200,74100,12271
|
|
20240214,143400,715340597700,74100,74100,74200,74100,13034
|
|
20240214,143300,714373895500,74100,74100,74200,74100,7515
|
|
20240214,143200,713816637300,74100,74100,74200,74100,12762
|
|
20240214,143100,712870300400,74100,74200,74200,74100,9855
|
|
20240214,143000,712139307100,74200,74100,74200,74100,35095
|
|
20240214,142900,709535791000,74100,74100,74200,74100,12586
|
|
20240214,142800,708602264900,74100,74200,74200,74100,21402
|
|
20240214,142700,707014735900,74200,74100,74200,74100,11670
|
|
20240214,142600,706149279100,74100,74100,74200,74100,10006
|
|
20240214,142500,705407340700,74100,74200,74200,74100,11715
|
|
20240214,142400,704538599600,74200,74100,74200,74100,10943
|
|
20240214,142300,703727116300,74100,74100,74200,74100,10289
|
|
20240214,142200,702964106000,74200,74100,74200,74100,8374
|
|
20240214,142100,702343051400,74100,74100,74200,74100,11322
|
|
20240214,142000,701503457800,74100,74200,74200,74100,7691
|
|
20240214,141900,700933137800,74100,74100,74200,74100,10002
|
|
20240214,141800,700191183800,74100,74100,74200,74100,8938
|
|
20240214,141700,699528511500,74200,74200,74200,74100,11155
|
|
20240214,141600,698701494100,74200,74100,74200,74100,6224
|
|
20240214,141500,698239952800,74100,74100,74200,74100,8501
|
|
20240214,141400,697609443800,74200,74200,74200,74100,7877
|
|
20240214,141300,697025392500,74100,74100,74200,74100,5804
|
|
20240214,141200,696595018100,74100,74200,74200,74100,12330
|
|
20240214,141100,695680450800,74100,74100,74200,74100,10628
|
|
20240214,141000,694892213000,74200,74200,74200,74100,23022
|
|
20240214,140900,693184386600,74200,74100,74200,74100,9196
|
|
20240214,140800,692502385200,74200,74200,74200,74100,9480
|
|
20240214,140700,691799262400,74200,74200,74200,74100,11365
|
|
20240214,140600,690956206200,74100,74200,74200,74100,11088
|
|
20240214,140500,690133909700,74100,74100,74200,74100,39770
|
|
20240214,140400,687184529700,74100,74200,74200,74100,7866
|
|
20240214,140300,686601222400,74200,74200,74200,74100,7678
|
|
20240214,140200,686031776000,74100,74100,74200,74100,7816
|
|
20240214,140100,685452085700,74100,74200,74200,74100,4765
|
|
20240214,140000,685098740600,74100,74200,74200,74100,5554
|
|
20240214,135900,684686770700,74100,74100,74200,74100,18589
|
|
20240214,135800,683308978800,74100,74000,74200,74000,73300
|
|
20240214,135700,677877437200,74000,74000,74100,74000,9129
|
|
20240214,135600,677201297800,74000,74100,74100,74000,9625
|
|
20240214,135500,676488476700,74100,74100,74200,74000,106778
|
|
20240214,135400,668577259600,74200,74200,74200,74100,22033
|
|
20240214,135300,666944113300,74100,74000,74200,74000,96476
|
|
20240214,135200,659795300100,74100,74000,74100,74000,6960
|
|
20240214,135100,659279806900,74000,74000,74100,74000,9382
|
|
20240214,135000,658585168200,74100,74000,74100,74000,8556
|
|
20240214,134900,657951537200,74000,74100,74100,74000,20103
|
|
20240214,134800,656463579100,74100,74000,74100,74000,11003
|
|
20240214,134700,655648494200,74000,74100,74100,74000,11157
|
|
20240214,134600,654822181800,74100,74100,74100,74000,7487
|
|
20240214,134500,654267641300,74000,74100,74100,74000,10436
|
|
20240214,134400,653494932200,74100,74100,74100,74000,5727
|
|
20240214,134300,653070862800,74000,74100,74100,74000,7123
|
|
20240214,134200,652543317700,74000,74000,74100,74000,16285
|
|
20240214,134100,651337960100,74100,74000,74100,74000,8202
|
|
20240214,134000,650730595900,74000,74100,74100,74000,6965
|
|
20240214,133900,650214723300,74000,74100,74100,74000,5449
|
|
20240214,133800,649811191000,74100,74000,74100,74000,8128
|
|
20240214,133700,649209256300,74100,74100,74100,74000,6055
|
|
20240214,133600,648760820300,74000,74000,74100,74000,4966
|
|
20240214,133500,648393020700,74100,74100,74100,74000,5566
|
|
20240214,133400,647980803500,74000,74000,74100,74000,5103
|
|
20240214,133300,647602841100,74100,74100,74100,74000,9455
|
|
20240214,133200,646902859800,74000,74000,74100,74000,6415
|
|
20240214,133100,646427844600,74100,74000,74100,74000,6520
|
|
20240214,133000,645944983400,74100,74100,74100,74000,7984
|
|
20240214,132900,645353700200,74000,74000,74100,74000,8898
|
|
20240214,132800,644694842600,74100,74000,74100,74000,5455
|
|
20240214,132700,644290850500,74100,74000,74100,74000,12521
|
|
20240214,132600,643363595200,74000,74100,74100,74000,7205
|
|
20240214,132500,642830000400,74100,74000,74100,74000,12472
|
|
20240214,132400,641906299500,74000,74000,74100,74000,5406
|
|
20240214,132300,641506030800,74000,74100,74100,74000,8054
|
|
20240214,132200,640909755000,74000,74100,74100,74000,6125
|
|
20240214,132100,640456108200,74100,74100,74100,74000,4621
|
|
20240214,132000,640113983100,74000,74000,74100,74000,3749
|
|
20240214,131900,639836373600,74000,74000,74100,74000,5981
|
|
20240214,131800,639393441300,74000,74100,74100,74000,5473
|
|
20240214,131700,638988083100,74100,74000,74100,74000,11918
|
|
20240214,131600,638105172100,74100,74000,74100,74000,11340
|
|
20240214,131500,637265158000,74100,74000,74100,74000,6170
|
|
20240214,131400,636808229100,74100,74000,74100,74000,9856
|
|
20240214,131300,636078237200,74100,74100,74100,74000,4231
|
|
20240214,131200,635764938500,74000,74000,74100,74000,3743
|
|
20240214,131100,635487756300,74000,74000,74100,74000,4276
|
|
20240214,131000,635171078100,74100,74100,74100,74000,3722
|
|
20240214,130900,634895387200,74100,74000,74100,74000,16750
|
|
20240214,130800,633655665200,74100,74000,74100,74000,19381
|
|
20240214,130700,632220950000,74000,74000,74000,73900,74941
|
|
20240214,130600,626675425900,74000,73900,74000,73900,7706
|
|
20240214,130500,626105295700,73900,73900,74000,73900,10503
|
|
20240214,130400,625328448200,73900,74000,74000,73900,6747
|
|
20240214,130300,624829405000,74000,74000,74000,73900,7658
|
|
20240214,130200,624262981300,73900,73900,74000,73900,5391
|
|
20240214,130100,623864309600,73900,74000,74000,73900,5754
|
|
20240214,130000,623438737400,73900,74000,74000,73900,5816
|
|
20240214,125900,623008563400,74000,73900,74000,73900,4814
|
|
20240214,125800,622652474400,73900,74000,74000,73900,17379
|
|
20240214,125700,621366764400,74000,73900,74000,73900,13501
|
|
20240214,125600,620367849000,73900,74000,74000,73900,7342
|
|
20240214,125500,619824713700,74000,73900,74000,73900,5762
|
|
20240214,125400,619398587500,74000,73900,74000,73900,3874
|
|
20240214,125300,619112072100,74000,74000,74000,73900,4983
|
|
20240214,125200,618743519300,74000,73900,74000,73900,3025
|
|
20240214,125100,618519779000,74000,73900,74000,73900,9013
|
|
20240214,125000,617852946800,73900,74000,74000,73900,11849
|
|
20240214,124900,616976246900,74000,74000,74100,73900,150178
|
|
20240214,124800,605863073700,74000,73900,74000,73900,19880
|
|
20240214,124700,604392142200,74000,74000,74000,73900,4328
|
|
20240214,124600,604072011300,73900,73900,74000,73900,4655
|
|
20240214,124500,603727707100,74000,74000,74000,73900,4904
|
|
20240214,124400,603365020100,73900,73900,74000,73900,7953
|
|
20240214,124300,602776643000,73900,74000,74000,73900,10452
|
|
20240214,124200,602003953100,74000,74000,74100,73900,41948
|
|
20240214,124100,598899757600,74000,73900,74100,73900,44058
|
|
20240214,124000,595639217400,74000,73900,74000,73900,11997
|
|
20240214,123900,594751590000,74000,73900,74000,73900,5366
|
|
20240214,123800,594354695400,73900,73900,74000,73900,5525
|
|
20240214,123700,593946144800,73900,73900,74000,73900,3661
|
|
20240214,123600,593675319800,73900,73900,74000,73900,5466
|
|
20240214,123500,593270949000,73900,73900,74000,73900,6249
|
|
20240214,123400,592808730300,73900,74000,74000,73900,6618
|
|
20240214,123300,592319136900,74000,74000,74000,73900,3389
|
|
20240214,123200,592068428700,73900,73900,74000,73900,134425
|
|
20240214,123100,582121143700,73900,73900,74000,73900,7928
|
|
20240214,123000,581534571700,74000,74000,74000,73900,113794
|
|
20240214,122900,573114043000,73900,73900,74000,73900,10150
|
|
20240214,122800,572363239800,73900,74000,74000,73900,4814
|
|
20240214,122700,572007258000,73900,73900,74000,73900,9309
|
|
20240214,122600,571318600000,73900,73900,74000,73900,7634
|
|
20240214,122500,570753984500,73900,73900,74000,73900,4335
|
|
20240214,122400,570433405600,73900,74000,74000,73900,8040
|
|
20240214,122300,569838682300,74000,74000,74000,73900,4114
|
|
20240214,122200,569534496500,73900,74000,74000,73900,5687
|
|
20240214,122100,569113866900,73900,73900,74000,73900,3525
|
|
20240214,122000,568853185200,74000,73900,74000,73900,9023
|
|
20240214,121900,568185752900,73900,73900,74000,73900,6478
|
|
20240214,121800,567706672300,74000,73900,74000,73900,5050
|
|
20240214,121700,567333095900,73900,73900,74000,73900,7023
|
|
20240214,121600,566813875900,74000,73900,74000,73900,3561
|
|
20240214,121500,566550499100,73900,74000,74000,73900,5656
|
|
20240214,121400,566132149800,74000,73900,74000,73900,4851
|
|
20240214,121300,565773502800,73900,73900,74000,73900,6352
|
|
20240214,121200,565303825500,74000,73900,74000,73900,7333
|
|
20240214,121100,564761498400,74000,73900,74000,73900,4484
|
|
20240214,121000,564429887300,74000,74000,74000,73900,4894
|
|
20240214,120900,564067893100,73900,74000,74000,73900,4323
|
|
20240214,120800,563748171100,73900,73900,74000,73900,5503
|
|
20240214,120700,563341176500,73900,73900,74000,73900,4144
|
|
20240214,120600,563034705900,73900,73900,74000,73900,4461
|
|
20240214,120500,562704800700,74000,73900,74000,73900,4336
|
|
20240214,120400,562384153200,74000,74000,74000,73900,4385
|
|
20240214,120300,562059785200,74000,73900,74000,73900,4801
|
|
20240214,120200,561704782300,73900,73900,74000,73900,7668
|
|
20240214,120100,561137719300,74000,73900,74000,73900,3224
|
|
20240214,120000,560899241800,73900,73900,74000,73900,3970
|
|
20240214,115900,560605695100,73900,73900,74000,73900,15488
|
|
20240214,115800,559460874000,74000,74000,74000,73900,3062
|
|
20240214,115700,559234400900,74000,74000,74000,73900,5494
|
|
20240214,115600,558828097700,73900,73900,74000,73900,6186
|
|
20240214,115500,558370518700,74000,73900,74000,73900,4109
|
|
20240214,115400,558066604500,73900,73900,74000,73900,3952
|
|
20240214,115300,557774312600,74000,73900,74000,73900,5221
|
|
20240214,115200,557388117200,73900,74000,74000,73900,6767
|
|
20240214,115100,556887479000,73900,73900,74000,73900,44799
|
|
20240214,115000,553572491700,73900,73900,74000,73900,4364
|
|
20240214,114900,553249754800,73900,74000,74000,73900,5428
|
|
20240214,114800,552848381800,73900,74000,74000,73900,4068
|
|
20240214,114700,552547547600,73900,73900,74000,73900,7310
|
|
20240214,114600,552006997400,73900,73900,74000,73900,6136
|
|
20240214,114500,551553114700,74000,73900,74000,73900,6091
|
|
20240214,114400,551102653000,74000,73900,74000,73900,5584
|
|
20240214,114300,550689753400,73900,73900,74000,73900,8553
|
|
20240214,114200,550057200300,73900,73900,74000,73900,4746
|
|
20240214,114100,549706200100,73900,73900,74000,73900,4270
|
|
20240214,114000,549390496700,73900,74000,74000,73900,7245
|
|
20240214,113900,548854877400,73900,73900,74000,73900,6611
|
|
20240214,113800,548366107500,74000,73900,74000,73900,14175
|
|
20240214,113700,547317955800,74000,73900,74000,73900,6406
|
|
20240214,113600,546844241500,73900,73900,74000,73900,6882
|
|
20240214,113500,546335397300,73900,73900,74000,73900,7206
|
|
20240214,113400,545802464600,73900,74100,74100,73900,133364
|
|
20240214,113300,535933394300,74100,74100,74200,74000,101797
|
|
20240214,113200,528390309400,74000,74100,74100,74000,8444
|
|
20240214,113100,527765128700,74000,74000,74100,74000,14537
|
|
20240214,113000,526689079700,74100,73900,74100,73900,135396
|
|
20240214,112900,516670903400,73900,73900,74000,73900,29119
|
|
20240214,112800,514516666800,74000,73900,74000,73900,5153
|
|
20240214,112700,514135517300,73900,73900,74000,73900,11007
|
|
20240214,112600,513321706200,73900,73900,74000,73900,3884
|
|
20240214,112500,513034548800,73900,74000,74000,73900,29559
|
|
20240214,112400,510848989200,74000,74000,74000,73900,14628
|
|
20240214,112300,509766924900,74000,73900,74000,73900,5016
|
|
20240214,112200,509395966500,74000,73900,74000,73900,6493
|
|
20240214,112100,508915848800,73900,74000,74000,73900,4403
|
|
20240214,112000,508590288800,73900,73900,74000,73900,6397
|
|
20240214,111900,508117326900,73900,73900,74000,73900,6136
|
|
20240214,111800,507663706000,73900,74000,74000,73900,11619
|
|
20240214,111700,506804254100,73900,73900,74000,73900,8462
|
|
20240214,111600,506178706700,74000,74000,74000,73900,12138
|
|
20240214,111500,505281319800,74000,73900,74000,73900,9368
|
|
20240214,111400,504588303400,73900,73900,74000,73900,6588
|
|
20240214,111300,504101256500,73900,73900,74000,73900,35514
|
|
20240214,111200,501476537300,73900,73900,74000,73900,6781
|
|
20240214,111100,500975220100,73900,73900,74000,73900,19758
|
|
20240214,111000,499513661400,74000,74000,74000,73900,5220
|
|
20240214,110900,499127729800,73900,74000,74000,73900,8909
|
|
20240214,110800,498468905100,73900,73900,74000,73900,5934
|
|
20240214,110700,498030068300,73900,73900,74000,73900,22133
|
|
20240214,110600,496394040000,74000,73900,74000,73900,3003
|
|
20240214,110500,496172007200,73900,73900,74000,73900,3222
|
|
20240214,110400,495933764000,74000,73900,74000,73900,14756
|
|
20240214,110300,494843135700,74000,73900,74000,73900,14527
|
|
20240214,110200,493769295600,74000,73900,74000,73900,5666
|
|
20240214,110100,493350422600,74000,73900,74000,73800,231250
|
|
20240214,110000,476262144100,73900,73900,73900,73800,18644
|
|
20240214,105900,474884932600,73800,73800,73900,73800,26572
|
|
20240214,105800,472923602600,73900,73900,73900,73800,30025
|
|
20240214,105700,470707413000,73800,73900,73900,73800,12789
|
|
20240214,105600,469763180000,73900,73900,74000,73800,338508
|
|
20240214,105500,444748937400,73900,73900,74000,73900,97044
|
|
20240214,105400,437577040200,73900,73900,74000,73900,6890
|
|
20240214,105300,437067529200,74000,73900,74000,73900,5997
|
|
20240214,105200,436623923800,73900,73900,74000,73900,7143
|
|
20240214,105100,436095588400,73900,74000,74000,73900,8734
|
|
20240214,105000,435449683600,73900,74000,74000,73900,11325
|
|
20240214,104900,434612506600,74000,73900,74000,73900,10782
|
|
20240214,104800,433815333100,73900,73900,74000,73900,3539
|
|
20240214,104700,433553587000,74000,74000,74000,73900,4932
|
|
20240214,104600,433188970700,73900,74000,74000,73900,6242
|
|
20240214,104500,432727362600,74000,74000,74000,73900,6055
|
|
20240214,104400,432279427000,74000,73900,74000,73900,20132
|
|
20240214,104300,430790731500,74000,74000,74000,73900,23678
|
|
20240214,104200,429039732000,74000,74000,74000,73900,7728
|
|
20240214,104100,428468063700,74000,74000,74000,73900,4167
|
|
20240214,104000,428159947500,73900,73900,74000,73900,8862
|
|
20240214,103900,427504751700,74000,74000,74000,73900,5411
|
|
20240214,103800,427104459500,74000,74000,74000,73900,7379
|
|
20240214,103700,426558529300,74000,74000,74000,73900,10796
|
|
20240214,103600,425759765400,74000,73900,74000,73900,7632
|
|
20240214,103500,425195158500,74000,74000,74100,73900,39296
|
|
20240214,103400,422287135500,74000,74000,74000,73900,30825
|
|
20240214,103300,420006115500,74000,74000,74000,73900,23835
|
|
20240214,103200,418242398400,74000,74000,74100,73900,26394
|
|
20240214,103100,416289247800,73900,74000,74000,73900,5739
|
|
20240214,103000,415864721300,74000,73900,74000,73900,34585
|
|
20240214,102900,413305464700,74000,74000,74000,73900,69459
|
|
20240214,102800,408165975300,73900,73900,74000,73900,35914
|
|
20240214,102700,405511641500,73900,73900,74000,73900,3902
|
|
20240214,102600,405223064300,74000,74000,74100,73900,95536
|
|
20240214,102500,398153470100,73900,73900,74000,73900,80120
|
|
20240214,102400,392224755700,74000,74000,74000,73900,4893
|
|
20240214,102300,391862944600,74000,74000,74000,73900,5109
|
|
20240214,102200,391485083900,73900,73900,74000,73900,4267
|
|
20240214,102100,391169493700,74000,73900,74000,73900,4037
|
|
20240214,102000,390871007000,73900,73900,74000,73900,9530
|
|
20240214,101900,390166569700,73900,73900,74000,73900,7121
|
|
20240214,101800,389639913500,74000,74000,74100,73900,100918
|
|
20240214,101700,382172011700,74000,74100,74100,74000,7806
|
|
20240214,101600,381594223400,74000,74100,74100,74000,5263
|
|
20240214,101500,381204469100,74100,74100,74100,74000,6546
|
|
20240214,101400,380719853500,74000,74100,74100,74000,5066
|
|
20240214,101300,380344612100,74100,74100,74100,74000,5715
|
|
20240214,101200,379921361100,74000,74000,74100,73900,91790
|
|
20240214,101100,373128591800,74000,73900,74000,73900,70664
|
|
20240214,101000,367899659400,73900,73900,74000,73900,7949
|
|
20240214,100900,367311928000,73900,74000,74000,73900,6787
|
|
20240214,100800,366810028300,74000,73900,74000,73900,9999
|
|
20240214,100700,366070755100,74000,74000,74000,73900,3830
|
|
20240214,100600,365787426900,74000,73900,74000,73900,9384
|
|
20240214,100500,365093292400,74000,74000,74000,73900,13716
|
|
20240214,100400,364078494900,74000,73900,74000,73900,8166
|
|
20240214,100300,363474419900,73900,74000,74000,73900,52897
|
|
20240214,100200,359560683500,74000,74000,74000,73900,4914
|
|
20240214,100100,359197096800,74000,74100,74100,73900,105721
|
|
20240214,100000,351374085900,74100,74000,74100,74000,4120
|
|
20240214,095900,351068960300,74000,74000,74100,73900,15262
|
|
20240214,095800,349939551100,74000,74000,74100,73900,267905
|
|
20240214,095700,330113579900,74000,73900,74000,73900,11713
|
|
20240214,095600,329247297300,73900,73900,74000,73900,28938
|
|
20240214,095500,327107462400,74000,73900,74000,73900,10443
|
|
20240214,095400,326334850500,73900,74000,74000,73900,7615
|
|
20240214,095300,325771753200,74000,74000,74000,73900,11221
|
|
20240214,095200,324941862300,74000,73900,74000,73900,21974
|
|
20240214,095100,323317535600,73900,74000,74000,73900,23622
|
|
20240214,095000,321571127500,73900,73900,74000,73900,21350
|
|
20240214,094900,319992353700,74000,73900,74000,73900,38141
|
|
20240214,094800,317171672900,74000,74000,74000,73900,12186
|
|
20240214,094700,316270320000,74000,74000,74000,73900,7740
|
|
20240214,094600,315697961100,74000,74000,74000,73900,36892
|
|
20240214,094500,312970373300,74000,73900,74000,73900,10329
|
|
20240214,094400,312206380200,73900,74000,74000,73900,6876
|
|
20240214,094300,311698077600,74000,74000,74000,73900,6235
|
|
20240214,094200,311237061600,73900,73900,74000,73900,8129
|
|
20240214,094100,310635875500,73900,73900,74000,73900,6913
|
|
20240214,094000,310124482300,73900,74000,74000,73900,13025
|
|
20240214,093900,309160809700,74000,74000,74100,73900,34414
|
|
20240214,093800,306614442600,74100,74000,74100,73900,78297
|
|
20240214,093700,300820667700,74000,74000,74000,73900,17430
|
|
20240214,093600,299531322900,74000,73900,74000,73900,19160
|
|
20240214,093500,298114039500,74000,73900,74000,73900,43034
|
|
20240214,093400,294933525600,74000,74000,74000,73900,47427
|
|
20240214,093300,291428125400,74000,74000,74100,73900,267744
|
|
20240214,093200,271616632000,74100,74100,74100,74000,13550
|
|
20240214,093100,270613763900,74100,74100,74100,74000,8732
|
|
20240214,093000,269966835100,74100,74000,74200,74000,112429
|
|
20240214,092900,261637636400,74100,74000,74100,74000,10521
|
|
20240214,092800,260858634000,74000,74000,74100,74000,7551
|
|
20240214,092700,260299561700,74100,74000,74100,74000,16726
|
|
20240214,092600,259061457000,74000,74200,74200,74000,101514
|
|
20240214,092500,251540043000,74100,74100,74200,74100,8791
|
|
20240214,092400,250888403700,74100,74100,74200,74100,8314
|
|
20240214,092300,250271732100,74100,74100,74200,74100,10462
|
|
20240214,092200,249495973100,74200,74200,74200,74100,50631
|
|
20240214,092100,245743570900,74200,74000,74200,74000,38585
|
|
20240214,092000,242884735900,74100,74100,74200,74000,66321
|
|
20240214,091900,237972370600,74200,74200,74200,74100,11895
|
|
20240214,091800,237090023700,74200,74200,74300,74100,54897
|
|
20240214,091700,233019127000,74200,74100,74300,74000,224553
|
|
20240214,091600,216376656300,74100,74100,74200,74100,27475
|
|
20240214,091500,214338371900,74100,74100,74200,74000,87235
|
|
20240214,091400,207876297600,74000,74000,74100,74000,28029
|
|
20240214,091300,205800066900,74100,74100,74100,74000,11223
|
|
20240214,091200,204969268900,74100,74200,74200,74000,99115
|
|
20240214,091100,197624024100,74200,74200,74300,74100,151604
|
|
20240214,091000,186375273400,74200,74100,74200,74000,42857
|
|
20240214,090900,183199136300,74200,73800,74200,73800,212741
|
|
20240214,090800,167460917800,73900,73800,73900,73800,46314
|
|
20240214,090700,164040735700,73800,73900,73900,73800,90590
|
|
20240214,090600,157353371200,73800,73900,73900,73800,134592
|
|
20240214,090500,147418006300,73900,73900,74000,73800,145117
|
|
20240214,090400,136693418600,74000,74100,74100,73900,143341
|
|
20240214,090300,126090999900,74100,74100,74200,74000,209671
|
|
20240214,090200,110556541400,74100,73900,74100,73900,255374
|
|
20240214,090100,91662205300,73900,73900,73900,73800,244707
|
|
20240214,090000,73581320700,73900,73700,73900,73700,997158
|