589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184600,1028741211800,73000,73000,73000,73000,1321868
|
|
20240215,184500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,184400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,184300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,184200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,184100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,184000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,183900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,183800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,183700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,183600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,183500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,183400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,183300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,183200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,183100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,183000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,182900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,182800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,182700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,182600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,182500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,182400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,182300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,182200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,182100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,182000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,181900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,181800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,181700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,181600,1028741211800,73000,73000,73000,73000,1321868
|
|
20240215,181500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,181400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,181300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,181200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,181100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,181000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,180900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,180800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,180700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,180600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,180500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,180400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,180300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,180200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,180100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,180000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,175900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,175800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,175700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,175600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,175500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,175400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,175300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,175200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,175100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,175000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,174900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,174800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,174700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,174600,1028741211800,73000,73000,73000,73000,1321868
|
|
20240215,174500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,174400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,174300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,174200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,174100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,174000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,173900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,173800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,173700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,173600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,173500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,173400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,173300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,173200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,173100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,173000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,172900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,172800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,172700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,172600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,172500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,172400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,172300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,172200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,172100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,172000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,171900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,171800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,171700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,171600,1028741211800,73000,73000,73000,73000,1321868
|
|
20240215,171500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,171400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,171300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,171200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,171100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,171000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,170900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,170800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,170700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,170600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,170500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,170400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,170300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,170200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,170100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,170000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,165900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,165800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,165700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,165600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,165500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,165400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,165300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,165200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,165100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,165000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,164900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,164800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,164700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,164600,1028741211800,73000,73000,73000,73000,1321868
|
|
20240215,164500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,164400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,164300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,164200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,164100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,164000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,163900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,163800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,163700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,163600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,163500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,163400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,163300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,163200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,163100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,163000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,162900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,162800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,162700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,162600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,162500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,162400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,162300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,162200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,162100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,162000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,161900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,161800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,161700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,161600,1028741211800,73000,73000,73000,73000,1321868
|
|
20240215,161500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,161400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,161300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,161200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,161100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,161000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,160900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,160800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,160700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,160600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,160500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,160400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,160300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,160200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,160100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,160000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,155900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,155800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,155700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,155600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,155500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,155400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,155300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,155200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,155100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,155000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,154900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,154800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,154700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,154600,1028741211800,73000,73000,73000,73000,1321868
|
|
20240215,154500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,154400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,154300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,154200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,154100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,154000,1028741211800,73000,73000,73000,73000,0
|
|
20240215,153900,1028741211800,73000,73000,73000,73000,0
|
|
20240215,153800,1028741211800,73000,73000,73000,73000,0
|
|
20240215,153700,1028741211800,73000,73000,73000,73000,0
|
|
20240215,153600,1028741211800,73000,73000,73000,73000,0
|
|
20240215,153500,1028741211800,73000,73000,73000,73000,0
|
|
20240215,153400,1028741211800,73000,73000,73000,73000,0
|
|
20240215,153300,1028741211800,73000,73000,73000,73000,0
|
|
20240215,153200,1028741211800,73000,73000,73000,73000,0
|
|
20240215,153100,1028741211800,73000,73000,73000,73000,0
|
|
20240215,153000,1028741211800,73000,73000,73000,73000,1321868
|
|
20240215,152900,932244847800,73200,73200,73200,73200,0
|
|
20240215,152800,932244847800,73200,73200,73200,73200,0
|
|
20240215,152700,932244847800,73200,73200,73200,73200,0
|
|
20240215,152600,932244847800,73200,73200,73200,73200,0
|
|
20240215,152500,932244847800,73200,73200,73200,73200,0
|
|
20240215,152400,932244847800,73200,73200,73200,73200,0
|
|
20240215,152300,932244847800,73200,73200,73200,73200,0
|
|
20240215,152200,932244847800,73200,73200,73200,73200,0
|
|
20240215,152100,932244847800,73200,73200,73200,73200,0
|
|
20240215,152000,932244847800,73200,73200,73200,73200,0
|
|
20240215,151900,932244847800,73200,73200,73200,73100,210725
|
|
20240215,151800,916821773500,73200,73100,73200,73100,45787
|
|
20240215,151700,913472425000,73200,73100,73200,73100,59110
|
|
20240215,151600,909149145900,73100,73200,73200,73100,54323
|
|
20240215,151500,905176491800,73200,73100,73200,73100,29793
|
|
20240215,151400,902996937500,73100,73100,73200,73100,24274
|
|
20240215,151300,901221716700,73100,73200,73200,73100,27765
|
|
20240215,151200,899190986300,73200,73200,73200,73100,27776
|
|
20240215,151100,897159213400,73200,73100,73200,73100,31747
|
|
20240215,151000,894836952700,73200,73100,73200,73100,52717
|
|
20240215,150900,890979214400,73100,73100,73200,73100,20290
|
|
20240215,150800,889494765500,73100,73200,73200,73100,16091
|
|
20240215,150700,888317766400,73200,73100,73200,73100,16145
|
|
20240215,150600,887136751500,73100,73200,73200,73100,20895
|
|
20240215,150500,885608465500,73100,73100,73200,73100,19890
|
|
20240215,150400,884153571100,73100,73100,73200,73100,16238
|
|
20240215,150300,882965814300,73200,73100,73200,73100,18796
|
|
20240215,150200,881591141500,73100,73100,73200,73100,19535
|
|
20240215,150100,880162502300,73100,73100,73200,73100,12818
|
|
20240215,150000,879224993800,73100,73100,73200,73100,46927
|
|
20240215,145900,875793740800,73100,73200,73200,73100,34716
|
|
20240215,145800,873255279100,73100,73100,73200,73100,23127
|
|
20240215,145700,871563926700,73100,73100,73200,73100,22426
|
|
20240215,145600,869923548300,73100,73100,73200,73100,22361
|
|
20240215,145500,868288489500,73100,73100,73200,73100,21633
|
|
20240215,145400,866706418800,73100,73100,73200,73100,22475
|
|
20240215,145300,865062577200,73100,73100,73200,73100,17849
|
|
20240215,145200,863757197700,73100,73200,73200,73100,22828
|
|
20240215,145100,862087957500,73200,73200,73200,73100,35326
|
|
20240215,145000,859503707600,73100,73100,73200,73100,97270
|
|
20240215,144900,852385240100,73100,73100,73200,73100,24594
|
|
20240215,144800,850586432300,73200,73100,73200,73100,26050
|
|
20240215,144700,848681189300,73100,73100,73200,73100,27204
|
|
20240215,144600,846690810300,73200,73100,73200,73100,17208
|
|
20240215,144500,845432238900,73200,73100,73200,73100,20201
|
|
20240215,144400,843954372000,73200,73100,73200,73100,22332
|
|
20240215,144300,842320636300,73200,73100,73200,73100,16933
|
|
20240215,144200,841082138200,73100,73200,73200,73100,34115
|
|
20240215,144100,838585605200,73200,73200,73200,73100,13954
|
|
20240215,144000,837565010200,73200,73100,73200,73100,23236
|
|
20240215,143900,835864931300,73200,73200,73200,73100,16404
|
|
20240215,143800,834665141200,73100,73200,73200,73100,12919
|
|
20240215,143700,833720189200,73100,73200,73200,73100,13417
|
|
20240215,143600,832738959000,73200,73200,73200,73100,12310
|
|
20240215,143500,831838652800,73200,73100,73200,73100,11571
|
|
20240215,143400,830992296000,73100,73100,73200,73100,13580
|
|
20240215,143300,829998937900,73200,73100,73200,73100,12059
|
|
20240215,143200,829116908900,73100,73100,73200,73100,12399
|
|
20240215,143100,828209927900,73200,73100,73200,73100,10081
|
|
20240215,143000,827472551400,73100,73200,73300,73100,77197
|
|
20240215,142900,821822252600,73200,73100,73300,73100,235825
|
|
20240215,142800,804559875500,73200,73100,73200,73100,21254
|
|
20240215,142700,803004794300,73200,73100,73200,73100,20415
|
|
20240215,142600,801511500900,73100,73200,73200,73100,12070
|
|
20240215,142500,800628833700,73100,73100,73200,73100,21856
|
|
20240215,142400,799029885000,73100,73100,73200,73100,13337
|
|
20240215,142300,798054397800,73200,73100,73200,73100,17987
|
|
20240215,142200,796739021800,73100,73100,73200,73100,24346
|
|
20240215,142100,794958374500,73100,73100,73200,73100,12805
|
|
20240215,142000,794021925600,73100,73100,73200,73100,50217
|
|
20240215,141900,790350518800,73100,73200,73200,73100,9858
|
|
20240215,141800,789629698100,73100,73200,73200,73100,16303
|
|
20240215,141700,788437647900,73200,73100,73200,73100,20846
|
|
20240215,141600,786913531000,73100,73100,73200,73100,21687
|
|
20240215,141500,785327700400,73200,73100,73200,73100,18990
|
|
20240215,141400,783938648200,73100,73100,73200,73100,9341
|
|
20240215,141300,783255533500,73100,73100,73200,73100,12952
|
|
20240215,141200,782308284500,73100,73100,73200,73100,12829
|
|
20240215,141100,781370080100,73100,73100,73200,73100,8346
|
|
20240215,141000,780759766000,73200,73200,73200,73100,10785
|
|
20240215,140900,779971154700,73100,73200,73200,73100,10406
|
|
20240215,140800,779210030100,73200,73100,73200,73100,13175
|
|
20240215,140700,778246429200,73100,73200,73200,73100,14852
|
|
20240215,140600,777159911100,73100,73200,73200,73100,26727
|
|
20240215,140500,775204178600,73200,73200,73200,73100,9421
|
|
20240215,140400,774515207000,73100,73100,73200,73100,9873
|
|
20240215,140300,773793090000,73200,73100,73200,73100,9076
|
|
20240215,140200,773129245500,73200,73100,73200,73100,9613
|
|
20240215,140100,772426292900,73100,73100,73200,73100,18614
|
|
20240215,140000,771065249300,73100,73100,73200,73100,10112
|
|
20240215,135900,770325814900,73100,73100,73200,73100,13789
|
|
20240215,135800,769317608100,73200,73200,73200,73100,9594
|
|
20240215,135700,768616092000,73100,73100,73200,73100,16358
|
|
20240215,135600,767420187400,73100,73100,73200,73100,12602
|
|
20240215,135500,766498799400,73100,73100,73200,73100,14058
|
|
20240215,135400,765470843100,73200,73200,73200,73100,16975
|
|
20240215,135300,764229407900,73100,73100,73200,73100,25683
|
|
20240215,135200,762350651400,73100,73100,73200,73100,38923
|
|
20240215,135100,759505095700,73100,73200,73300,73100,105786
|
|
20240215,135000,751762402600,73200,73200,73300,73200,516736
|
|
20240215,134900,713936678400,73200,73200,73300,73200,65870
|
|
20240215,134800,709114324200,73200,73200,73300,73200,13557
|
|
20240215,134700,708121636800,73200,73200,73300,73200,12791
|
|
20240215,134600,707184994800,73300,73200,73300,73200,11232
|
|
20240215,134500,706362563500,73300,73300,73300,73200,11928
|
|
20240215,134400,705489084500,73200,73200,73300,73200,17869
|
|
20240215,134300,704180711700,73200,73200,73300,73200,9996
|
|
20240215,134200,703448667200,73200,73200,73300,73200,10954
|
|
20240215,134100,702646381200,73200,73200,73300,73200,10131
|
|
20240215,134000,701904418400,73300,73200,73300,73200,9941
|
|
20240215,133900,701176402500,73200,73200,73300,73200,18177
|
|
20240215,133800,699845334000,73300,73200,73300,73200,10928
|
|
20240215,133700,699044762700,73300,73300,73300,73200,8632
|
|
20240215,133600,698412509700,73200,73200,73300,73200,8313
|
|
20240215,133500,697803595200,73200,73300,73300,73200,15223
|
|
20240215,133400,696688911900,73200,73400,73400,73200,46327
|
|
20240215,133300,693293448400,73300,73400,73400,73300,14306
|
|
20240215,133200,692244607900,73400,73300,73400,73200,153604
|
|
20240215,133100,680985692600,73300,73200,73300,73200,18726
|
|
20240215,133000,679613516000,73200,73300,73300,73200,10880
|
|
20240215,132900,678816814900,73200,73200,73300,73200,6827
|
|
20240215,132800,678316850700,73200,73300,73300,73200,7687
|
|
20240215,132700,677753803800,73200,73200,73300,73200,9716
|
|
20240215,132600,677042227900,73200,73200,73300,73200,19064
|
|
20240215,132500,675645375600,73200,73200,73300,73200,13099
|
|
20240215,132400,674686235800,73200,73300,73300,73200,8094
|
|
20240215,132300,674093324200,73200,73300,73300,73200,12347
|
|
20240215,132200,673189144800,73300,73300,73400,73200,314296
|
|
20240215,132100,650151449800,73400,73300,73400,73300,8253
|
|
20240215,132000,649546363500,73300,73300,73400,73300,9183
|
|
20240215,131900,648872963500,73300,73400,73400,73300,8800
|
|
20240215,131800,648227778600,73300,73300,73400,73300,9234
|
|
20240215,131700,647550724600,73300,73400,73400,73300,8797
|
|
20240215,131600,646905668500,73300,73400,73400,73300,10138
|
|
20240215,131500,646162292000,73300,73300,73400,73300,8307
|
|
20240215,131400,645553156300,73300,73300,73400,73300,14995
|
|
20240215,131300,644453855500,73300,73300,73400,73300,8758
|
|
20240215,131200,643811670500,73300,73300,73400,73300,18437
|
|
20240215,131100,642460131000,73300,73300,73400,73300,8344
|
|
20240215,131000,641848252700,73300,73300,73400,73300,7068
|
|
20240215,130900,641329934500,73300,73300,73400,73300,7110
|
|
20240215,130800,640808624600,73300,73300,73400,73300,15297
|
|
20240215,130700,639686399600,73300,73300,73400,73300,6273
|
|
20240215,130600,639226506200,73400,73400,73400,73300,7265
|
|
20240215,130500,638693889000,73300,73300,73400,73300,8559
|
|
20240215,130400,638066364400,73300,73300,73400,73300,7155
|
|
20240215,130300,637541743500,73300,73300,73400,73300,6872
|
|
20240215,130200,637037938200,73300,73400,73400,73300,5961
|
|
20240215,130100,636600830300,73300,73300,73400,73300,7569
|
|
20240215,130000,636045757500,73300,73300,73400,73300,6449
|
|
20240215,125900,635572891700,73300,73400,73500,73300,244554
|
|
20240215,125800,617623132000,73400,73500,73500,73400,6060
|
|
20240215,125700,617178206000,73400,73500,73500,73400,11712
|
|
20240215,125600,616318063100,73400,73500,73500,73400,29865
|
|
20240215,125500,614125596200,73400,73500,73500,73400,6279
|
|
20240215,125400,613664476100,73400,73400,73500,73400,7474
|
|
20240215,125300,613115712500,73400,73400,73500,73400,5964
|
|
20240215,125200,612677748300,73500,73400,73500,73400,30445
|
|
20240215,125100,610442851200,73400,73500,73500,73400,6978
|
|
20240215,125000,609930479900,73400,73500,73500,73400,10054
|
|
20240215,124900,609191980100,73500,73400,73500,73400,7367
|
|
20240215,124800,608651081200,73400,73400,73500,73400,8331
|
|
20240215,124700,608039213200,73400,73400,73500,73400,6812
|
|
20240215,124600,607538945300,73500,73400,73500,73400,5839
|
|
20240215,124500,607110119700,73400,73400,73500,73400,5969
|
|
20240215,124400,606671667700,73500,73400,73500,73400,8618
|
|
20240215,124300,606038711800,73500,73500,73500,73400,4123
|
|
20240215,124200,605735960200,73400,73400,73500,73400,6873
|
|
20240215,124100,605231326300,73400,73400,73500,73400,4258
|
|
20240215,124000,604918621700,73400,73400,73500,73400,4750
|
|
20240215,123900,604569837500,73500,73500,73500,73400,4161
|
|
20240215,123800,604264294100,73500,73500,73500,73400,4187
|
|
20240215,123700,603956775100,73400,73500,73500,73400,4561
|
|
20240215,123600,603621805900,73500,73500,73600,73400,12238
|
|
20240215,123500,602722504800,73500,73500,73600,73400,73183
|
|
20240215,123400,597343527200,73500,73400,73600,73400,141666
|
|
20240215,123300,586931142000,73400,73400,73500,73400,14794
|
|
20240215,123200,585844500900,73400,73400,73500,73400,9914
|
|
20240215,123100,585116267300,73400,73400,73500,73400,9680
|
|
20240215,123000,584405319400,73400,73400,73500,73400,6261
|
|
20240215,122900,583945580600,73400,73400,73500,73400,5631
|
|
20240215,122800,583532040300,73400,73400,73500,73400,16438
|
|
20240215,122700,582325114000,73400,73400,73500,73400,7601
|
|
20240215,122600,581766949900,73500,73400,73500,73400,6763
|
|
20240215,122500,581270339100,73400,73400,73500,73400,8882
|
|
20240215,122400,580617992300,73400,73400,73500,73400,8012
|
|
20240215,122300,580029651200,73400,73400,73500,73400,6837
|
|
20240215,122200,579527506700,73400,73500,73500,73400,6510
|
|
20240215,122100,579049508400,73400,73400,73500,73400,6021
|
|
20240215,122000,578607425100,73400,73400,73500,73400,5333
|
|
20240215,121900,578215745300,73500,73400,73500,73400,4567
|
|
20240215,121800,577880341500,73500,73400,73500,73400,5308
|
|
20240215,121700,577490480700,73500,73400,73500,73400,6428
|
|
20240215,121600,577018360500,73500,73500,73500,73400,6294
|
|
20240215,121500,576555960600,73500,73500,73500,73400,8479
|
|
20240215,121400,575933045700,73500,73400,73500,73400,23364
|
|
20240215,121300,574215989400,73500,73400,73500,73400,5934
|
|
20240215,121200,573780125300,73400,73400,73500,73400,5563
|
|
20240215,121100,573371482900,73400,73300,73500,73300,53854
|
|
20240215,121000,569418805000,73300,73300,73400,73300,5499
|
|
20240215,120900,569015458900,73400,73300,73400,73300,7237
|
|
20240215,120800,568484481800,73300,73400,73500,73300,38324
|
|
20240215,120700,565671675000,73300,73400,73500,73300,105678
|
|
20240215,120600,557914763500,73300,73400,73400,73300,8498
|
|
20240215,120500,557291238500,73400,73400,73400,73300,7493
|
|
20240215,120400,556741610200,73400,73200,73400,73200,239866
|
|
20240215,120300,539151241900,73200,73200,73300,73200,47326
|
|
20240215,120200,535682873300,73300,73300,73300,73200,8988
|
|
20240215,120100,535024511300,73200,73200,73300,73200,8778
|
|
20240215,120000,534381616000,73200,73200,73300,73200,15313
|
|
20240215,115900,533260196600,73300,73300,73300,73200,12031
|
|
20240215,115800,532379249800,73200,73200,73300,73200,11635
|
|
20240215,115700,531527125800,73200,73300,73300,73200,9835
|
|
20240215,115600,530806896700,73300,73200,73300,73200,12606
|
|
20240215,115500,529883745100,73200,73200,73300,73200,12851
|
|
20240215,115400,528942628200,73200,73300,73300,73200,21423
|
|
20240215,115300,527374125100,73200,73200,73300,73200,11458
|
|
20240215,115200,526535131200,73200,73200,73300,73200,12270
|
|
20240215,115100,525636644300,73200,73200,73300,73200,13687
|
|
20240215,115000,524634287000,73300,73200,73300,73200,18554
|
|
20240215,114900,523275151700,73300,73300,73300,73200,18400
|
|
20240215,114800,521927203500,73200,73200,73300,73200,14679
|
|
20240215,114700,520851924000,73200,73200,73300,73200,12203
|
|
20240215,114600,519958066500,73300,73200,73300,73200,10077
|
|
20240215,114500,519220059600,73300,73300,73300,73200,12158
|
|
20240215,114400,518329730900,73200,73300,73300,73200,9367
|
|
20240215,114300,517643776400,73300,73300,73300,73200,9903
|
|
20240215,114200,516918506300,73300,73300,73300,73200,27085
|
|
20240215,114100,514935672600,73300,73200,73300,73200,12011
|
|
20240215,114000,514055957100,73300,73300,73300,73200,45047
|
|
20240215,113900,510754778900,73200,73200,73300,73200,7981
|
|
20240215,113800,510170248900,73200,73200,73300,73200,10071
|
|
20240215,113700,509432811700,73300,73200,73300,73200,8935
|
|
20240215,113600,508778503200,73200,73300,73300,73200,7988
|
|
20240215,113500,508193594400,73200,73300,73300,73200,17338
|
|
20240215,113400,506923948200,73200,73300,73300,73200,21257
|
|
20240215,113300,505367747800,73200,73200,73300,73200,9035
|
|
20240215,113200,504706141200,73200,73200,73300,73200,14715
|
|
20240215,113100,503628732300,73200,73200,73300,73200,21126
|
|
20240215,113000,502081858500,73300,73200,73300,73200,73244
|
|
20240215,112900,496718650000,73200,73200,73300,73200,12029
|
|
20240215,112800,495837620800,73300,73200,73300,73200,6706
|
|
20240215,112700,495346481600,73200,73200,73300,73200,9333
|
|
20240215,112600,494662849400,73300,73200,73300,73200,7010
|
|
20240215,112500,494149540600,73200,73200,73300,73200,18466
|
|
20240215,112400,492797629200,73300,73300,73300,73200,9498
|
|
20240215,112300,492102116400,73300,73200,73300,73200,8524
|
|
20240215,112200,491477837800,73200,73300,73300,73200,18066
|
|
20240215,112100,490154977600,73300,73300,73300,73200,16777
|
|
20240215,112000,488925707100,73300,73300,73400,73200,104436
|
|
20240215,111900,481271433600,73300,73300,73400,73200,74444
|
|
20240215,111800,475814759900,73300,73300,73300,73200,35233
|
|
20240215,111700,473232554400,73300,73300,73300,73200,30930
|
|
20240215,111600,470967480800,73200,73300,73300,73200,8339
|
|
20240215,111500,470356705700,73200,73200,73300,73200,10051
|
|
20240215,111400,469620732800,73300,73200,73300,73200,21559
|
|
20240215,111300,468041141700,73200,73200,73300,73200,11817
|
|
20240215,111200,467175299300,73300,73300,73300,73200,9929
|
|
20240215,111100,466447971000,73200,73200,73300,73200,8229
|
|
20240215,111000,465845061700,73200,73200,73300,73200,9546
|
|
20240215,110900,465145786500,73300,73200,73300,73200,9895
|
|
20240215,110800,464420926400,73200,73200,73300,73200,9516
|
|
20240215,110700,463723863100,73200,73300,73300,73200,17763
|
|
20240215,110600,462422157300,73300,73300,73400,73200,106771
|
|
20240215,110500,454596499800,73200,73300,73300,73200,13025
|
|
20240215,110400,453642490600,73200,73300,73300,73200,13027
|
|
20240215,110300,452688131200,73300,73300,73300,73200,14616
|
|
20240215,110200,451617242000,73300,73300,73300,73200,22255
|
|
20240215,110100,449986286100,73300,73300,73300,73200,13019
|
|
20240215,110000,449032429400,73300,73200,73300,73200,48422
|
|
20240215,105900,445483799600,73300,73200,73300,73200,19507
|
|
20240215,105800,444054741100,73200,73300,73300,73200,16517
|
|
20240215,105700,442845132800,73300,73200,73300,73200,13076
|
|
20240215,105600,441887725000,73200,73200,73300,73200,17743
|
|
20240215,105500,440588747500,73200,73200,73300,73200,158186
|
|
20240215,105400,429009423600,73200,73300,73300,73200,20549
|
|
20240215,105300,427504921300,73300,73200,73300,73200,18676
|
|
20240215,105200,426137606200,73200,73300,73300,73200,35837
|
|
20240215,105100,423514097000,73200,73200,73300,73200,43685
|
|
20240215,105000,420314959500,73300,73200,73300,73200,95196
|
|
20240215,104900,413339621000,73200,73300,73300,73200,47057
|
|
20240215,104800,409892983300,73200,73300,73300,73200,47395
|
|
20240215,104700,406421018000,73300,73400,73400,73200,251414
|
|
20240215,104600,387992014100,73400,73400,73400,73300,33330
|
|
20240215,104500,385548561500,73400,73300,73400,73300,23517
|
|
20240215,104400,383824093300,73400,73400,73400,73300,19301
|
|
20240215,104300,382408379100,73300,73400,73500,73300,329835
|
|
20240215,104200,358199984200,73400,73400,73500,73400,31434
|
|
20240215,104100,355892375200,73500,73400,73500,73400,23310
|
|
20240215,104000,354181023700,73400,73600,73600,73400,355599
|
|
20240215,103900,328045651200,73500,73500,73600,73500,19157
|
|
20240215,103800,326637442400,73500,73500,73600,73500,11429
|
|
20240215,103700,325797291100,73500,73500,73600,73500,10674
|
|
20240215,103600,325012634700,73600,73500,73600,73500,42660
|
|
20240215,103500,321876783200,73500,73600,73600,73500,15954
|
|
20240215,103400,320703475600,73600,73600,73700,73500,104315
|
|
20240215,103300,313026825500,73600,73600,73700,73600,18479
|
|
20240215,103200,311666675800,73700,73600,73700,73600,14108
|
|
20240215,103100,310628231300,73700,73600,73700,73600,33728
|
|
20240215,103000,308145819500,73600,73700,73700,73600,13373
|
|
20240215,102900,307161364100,73700,73700,73700,73600,274099
|
|
20240215,102800,286987618400,73600,73700,73700,73600,19304
|
|
20240215,102700,285566628700,73700,73700,73700,73600,12093
|
|
20240215,102600,284676222300,73600,73700,73700,73600,9408
|
|
20240215,102500,283983611200,73600,73600,73700,73600,11771
|
|
20240215,102400,283117072400,73600,73600,73700,73600,10240
|
|
20240215,102300,282363129600,73600,73600,73700,73600,7993
|
|
20240215,102200,281774632700,73700,73700,73700,73600,9921
|
|
20240215,102100,281044127800,73700,73600,73700,73600,14705
|
|
20240215,102000,279961166600,73700,73700,73800,73600,147875
|
|
20240215,101900,269062784400,73800,73700,73800,73700,272473
|
|
20240215,101800,248981124400,73700,73700,73800,73700,30258
|
|
20240215,101700,246750768700,73700,73700,73800,73700,17926
|
|
20240215,101600,245429539600,73800,73800,73800,73700,11231
|
|
20240215,101500,244601626400,73800,73800,73800,73700,13270
|
|
20240215,101400,243622832500,73700,73800,73900,73700,190779
|
|
20240215,101300,229544670400,73800,73800,73900,73800,98853
|
|
20240215,101200,222248556100,73900,73800,73900,73800,11164
|
|
20240215,101100,221424294300,73900,73900,73900,73800,8266
|
|
20240215,101000,220814121500,73800,73800,73900,73800,11356
|
|
20240215,100900,219975757600,73800,73900,73900,73800,7367
|
|
20240215,100800,219431909200,73800,73900,73900,73800,10626
|
|
20240215,100700,218647597600,73900,73800,73900,73800,4913
|
|
20240215,100600,218284979800,73900,73900,73900,73800,7388
|
|
20240215,100500,217739656600,73900,73800,73900,73800,11688
|
|
20240215,100400,216876947300,73800,73900,73900,73800,7929
|
|
20240215,100300,216291540800,73900,73800,73900,73800,7424
|
|
20240215,100200,215743483400,73900,73900,73900,73800,9486
|
|
20240215,100100,215042807500,73800,73900,73900,73800,7244
|
|
20240215,100000,214507916900,73900,73800,73900,73800,14018
|
|
20240215,095900,213472218400,73800,73800,73900,73800,8950
|
|
20240215,095800,212811510300,73800,73900,73900,73800,14849
|
|
20240215,095700,211714857000,73900,73900,73900,73800,5461
|
|
20240215,095600,211311679500,73800,73800,73900,73800,5825
|
|
20240215,095500,210881686500,73800,73800,73900,73800,9809
|
|
20240215,095400,210157695400,73900,73900,73900,73800,7610
|
|
20240215,095300,209595970100,73800,73800,73900,73800,7416
|
|
20240215,095200,209048547100,73800,73900,73900,73800,8965
|
|
20240215,095100,208386727100,73900,73800,73900,73800,10779
|
|
20240215,095000,207590796800,73800,73800,73900,73800,9256
|
|
20240215,094900,206907548800,73800,73800,73900,73800,5951
|
|
20240215,094800,206468295800,73900,73900,73900,73800,6266
|
|
20240215,094700,206005733100,73900,73800,73900,73800,9026
|
|
20240215,094600,205339550300,73800,73900,73900,73800,8912
|
|
20240215,094500,204681588200,73900,73800,73900,73800,5074
|
|
20240215,094400,204307037200,73800,73900,73900,73800,75210
|
|
20240215,094300,198755750800,73800,73900,73900,73800,7062
|
|
20240215,094200,198234415500,73900,73900,73900,73800,8142
|
|
20240215,094100,197633414800,73800,73800,73900,73800,19330
|
|
20240215,094000,196206171800,73900,73800,73900,73800,10174
|
|
20240215,093900,195455133000,73900,73800,73900,73800,10527
|
|
20240215,093800,194678069900,73900,73800,73900,73800,13876
|
|
20240215,093700,193653862000,73900,73800,73900,73800,9640
|
|
20240215,093600,192942347800,73900,73800,73900,73800,8142
|
|
20240215,093500,192341061500,73900,73900,73900,73800,10029
|
|
20240215,093400,191600458500,73800,73900,73900,73800,18471
|
|
20240215,093300,190236400500,73900,73900,73900,73800,6079
|
|
20240215,093200,189787566800,73900,73900,73900,73800,15793
|
|
20240215,093100,188621903200,73900,73900,73900,73800,42040
|
|
20240215,093000,185518717500,73800,73800,73900,73800,9475
|
|
20240215,092900,184819018600,73800,73900,73900,73800,8794
|
|
20240215,092800,184169737500,73800,73900,73900,73800,11120
|
|
20240215,092700,183348921000,73800,73900,73900,73800,33987
|
|
20240215,092600,180840532700,73800,73900,73900,73800,10097
|
|
20240215,092500,180095304000,73800,73800,73900,73800,30685
|
|
20240215,092400,177830347900,73800,73900,73900,73700,268627
|
|
20240215,092300,158007424100,73900,73800,73900,73800,10818
|
|
20240215,092200,157208679700,73900,73900,74000,73800,67382
|
|
20240215,092100,152230122500,73900,74000,74000,73900,15077
|
|
20240215,092000,151115855400,74000,73900,74000,73800,34865
|
|
20240215,091900,148539130400,73900,73900,74000,73800,131223
|
|
20240215,091800,138842180300,73900,73900,74000,73900,114247
|
|
20240215,091700,130399236000,73900,74000,74100,73900,162925
|
|
20240215,091600,118343349100,74100,74100,74100,74000,16368
|
|
20240215,091500,117131110400,74100,74000,74100,74000,19308
|
|
20240215,091400,115700859100,74000,74100,74100,74000,9364
|
|
20240215,091300,115007291100,74000,74200,74200,74000,35253
|
|
20240215,091200,112395283600,74100,74100,74200,74000,65688
|
|
20240215,091100,107528027500,74100,74000,74200,74000,117920
|
|
20240215,091000,98790268900,74100,74000,74100,74000,18764
|
|
20240215,090900,97400348000,74000,74100,74100,74000,13979
|
|
20240215,090800,96365447700,74000,74100,74200,74000,88327
|
|
20240215,090700,89820546700,74100,74000,74200,74000,53939
|
|
20240215,090600,85824856100,74000,74100,74200,74000,88986
|
|
20240215,090500,79233791400,74200,74200,74200,74000,124720
|
|
20240215,090400,69991525200,74100,74300,74300,74100,157127
|
|
20240215,090300,58332353800,74300,74300,74300,74200,16497
|
|
20240215,090200,57107189000,74300,74200,74300,74100,30867
|
|
20240215,090100,54816578600,74100,74200,74400,74100,194545
|
|
20240215,090000,40377158700,74300,74200,74300,74100,543986
|