589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184600,963301537000,72800,72800,72800,72800,886238
|
|
20240216,184500,963301537000,72800,72800,72800,72800,0
|
|
20240216,184400,963301537000,72800,72800,72800,72800,0
|
|
20240216,184300,963301537000,72800,72800,72800,72800,0
|
|
20240216,184200,963301537000,72800,72800,72800,72800,0
|
|
20240216,184100,963301537000,72800,72800,72800,72800,0
|
|
20240216,184000,963301537000,72800,72800,72800,72800,0
|
|
20240216,183900,963301537000,72800,72800,72800,72800,0
|
|
20240216,183800,963301537000,72800,72800,72800,72800,0
|
|
20240216,183700,963301537000,72800,72800,72800,72800,0
|
|
20240216,183600,963301537000,72800,72800,72800,72800,0
|
|
20240216,183500,963301537000,72800,72800,72800,72800,0
|
|
20240216,183400,963301537000,72800,72800,72800,72800,0
|
|
20240216,183300,963301537000,72800,72800,72800,72800,0
|
|
20240216,183200,963301537000,72800,72800,72800,72800,0
|
|
20240216,183100,963301537000,72800,72800,72800,72800,0
|
|
20240216,183000,963301537000,72800,72800,72800,72800,0
|
|
20240216,182900,963301537000,72800,72800,72800,72800,0
|
|
20240216,182800,963301537000,72800,72800,72800,72800,0
|
|
20240216,182700,963301537000,72800,72800,72800,72800,0
|
|
20240216,182600,963301537000,72800,72800,72800,72800,0
|
|
20240216,182500,963301537000,72800,72800,72800,72800,0
|
|
20240216,182400,963301537000,72800,72800,72800,72800,0
|
|
20240216,182300,963301537000,72800,72800,72800,72800,0
|
|
20240216,182200,963301537000,72800,72800,72800,72800,0
|
|
20240216,182100,963301537000,72800,72800,72800,72800,0
|
|
20240216,182000,963301537000,72800,72800,72800,72800,0
|
|
20240216,181900,963301537000,72800,72800,72800,72800,0
|
|
20240216,181800,963301537000,72800,72800,72800,72800,0
|
|
20240216,181700,963301537000,72800,72800,72800,72800,0
|
|
20240216,181600,963301537000,72800,72800,72800,72800,886238
|
|
20240216,181500,963301537000,72800,72800,72800,72800,0
|
|
20240216,181400,963301537000,72800,72800,72800,72800,0
|
|
20240216,181300,963301537000,72800,72800,72800,72800,0
|
|
20240216,181200,963301537000,72800,72800,72800,72800,0
|
|
20240216,181100,963301537000,72800,72800,72800,72800,0
|
|
20240216,181000,963301537000,72800,72800,72800,72800,0
|
|
20240216,180900,963301537000,72800,72800,72800,72800,0
|
|
20240216,180800,963301537000,72800,72800,72800,72800,0
|
|
20240216,180700,963301537000,72800,72800,72800,72800,0
|
|
20240216,180600,963301537000,72800,72800,72800,72800,0
|
|
20240216,180500,963301537000,72800,72800,72800,72800,0
|
|
20240216,180400,963301537000,72800,72800,72800,72800,0
|
|
20240216,180300,963301537000,72800,72800,72800,72800,0
|
|
20240216,180200,963301537000,72800,72800,72800,72800,0
|
|
20240216,180100,963301537000,72800,72800,72800,72800,0
|
|
20240216,180000,963301537000,72800,72800,72800,72800,0
|
|
20240216,175900,963301537000,72800,72800,72800,72800,0
|
|
20240216,175800,963301537000,72800,72800,72800,72800,0
|
|
20240216,175700,963301537000,72800,72800,72800,72800,0
|
|
20240216,175600,963301537000,72800,72800,72800,72800,0
|
|
20240216,175500,963301537000,72800,72800,72800,72800,0
|
|
20240216,175400,963301537000,72800,72800,72800,72800,0
|
|
20240216,175300,963301537000,72800,72800,72800,72800,0
|
|
20240216,175200,963301537000,72800,72800,72800,72800,0
|
|
20240216,175100,963301537000,72800,72800,72800,72800,0
|
|
20240216,175000,963301537000,72800,72800,72800,72800,0
|
|
20240216,174900,963301537000,72800,72800,72800,72800,0
|
|
20240216,174800,963301537000,72800,72800,72800,72800,0
|
|
20240216,174700,963301537000,72800,72800,72800,72800,0
|
|
20240216,174600,963301537000,72800,72800,72800,72800,886238
|
|
20240216,174500,963301537000,72800,72800,72800,72800,0
|
|
20240216,174400,963301537000,72800,72800,72800,72800,0
|
|
20240216,174300,963301537000,72800,72800,72800,72800,0
|
|
20240216,174200,963301537000,72800,72800,72800,72800,0
|
|
20240216,174100,963301537000,72800,72800,72800,72800,0
|
|
20240216,174000,963301537000,72800,72800,72800,72800,0
|
|
20240216,173900,963301537000,72800,72800,72800,72800,0
|
|
20240216,173800,963301537000,72800,72800,72800,72800,0
|
|
20240216,173700,963301537000,72800,72800,72800,72800,0
|
|
20240216,173600,963301537000,72800,72800,72800,72800,0
|
|
20240216,173500,963301537000,72800,72800,72800,72800,0
|
|
20240216,173400,963301537000,72800,72800,72800,72800,0
|
|
20240216,173300,963301537000,72800,72800,72800,72800,0
|
|
20240216,173200,963301537000,72800,72800,72800,72800,0
|
|
20240216,173100,963301537000,72800,72800,72800,72800,0
|
|
20240216,173000,963301537000,72800,72800,72800,72800,0
|
|
20240216,172900,963301537000,72800,72800,72800,72800,0
|
|
20240216,172800,963301537000,72800,72800,72800,72800,0
|
|
20240216,172700,963301537000,72800,72800,72800,72800,0
|
|
20240216,172600,963301537000,72800,72800,72800,72800,0
|
|
20240216,172500,963301537000,72800,72800,72800,72800,0
|
|
20240216,172400,963301537000,72800,72800,72800,72800,0
|
|
20240216,172300,963301537000,72800,72800,72800,72800,0
|
|
20240216,172200,963301537000,72800,72800,72800,72800,0
|
|
20240216,172100,963301537000,72800,72800,72800,72800,0
|
|
20240216,172000,963301537000,72800,72800,72800,72800,0
|
|
20240216,171900,963301537000,72800,72800,72800,72800,0
|
|
20240216,171800,963301537000,72800,72800,72800,72800,0
|
|
20240216,171700,963301537000,72800,72800,72800,72800,0
|
|
20240216,171600,963301537000,72800,72800,72800,72800,886238
|
|
20240216,171500,963301537000,72800,72800,72800,72800,0
|
|
20240216,171400,963301537000,72800,72800,72800,72800,0
|
|
20240216,171300,963301537000,72800,72800,72800,72800,0
|
|
20240216,171200,963301537000,72800,72800,72800,72800,0
|
|
20240216,171100,963301537000,72800,72800,72800,72800,0
|
|
20240216,171000,963301537000,72800,72800,72800,72800,0
|
|
20240216,170900,963301537000,72800,72800,72800,72800,0
|
|
20240216,170800,963301537000,72800,72800,72800,72800,0
|
|
20240216,170700,963301537000,72800,72800,72800,72800,0
|
|
20240216,170600,963301537000,72800,72800,72800,72800,0
|
|
20240216,170500,963301537000,72800,72800,72800,72800,0
|
|
20240216,170400,963301537000,72800,72800,72800,72800,0
|
|
20240216,170300,963301537000,72800,72800,72800,72800,0
|
|
20240216,170200,963301537000,72800,72800,72800,72800,0
|
|
20240216,170100,963301537000,72800,72800,72800,72800,0
|
|
20240216,170000,963301537000,72800,72800,72800,72800,0
|
|
20240216,165900,963301537000,72800,72800,72800,72800,0
|
|
20240216,165800,963301537000,72800,72800,72800,72800,0
|
|
20240216,165700,963301537000,72800,72800,72800,72800,0
|
|
20240216,165600,963301537000,72800,72800,72800,72800,0
|
|
20240216,165500,963301537000,72800,72800,72800,72800,0
|
|
20240216,165400,963301537000,72800,72800,72800,72800,0
|
|
20240216,165300,963301537000,72800,72800,72800,72800,0
|
|
20240216,165200,963301537000,72800,72800,72800,72800,0
|
|
20240216,165100,963301537000,72800,72800,72800,72800,0
|
|
20240216,165000,963301537000,72800,72800,72800,72800,0
|
|
20240216,164900,963301537000,72800,72800,72800,72800,0
|
|
20240216,164800,963301537000,72800,72800,72800,72800,0
|
|
20240216,164700,963301537000,72800,72800,72800,72800,0
|
|
20240216,164600,963301537000,72800,72800,72800,72800,886238
|
|
20240216,164500,963301537000,72800,72800,72800,72800,0
|
|
20240216,164400,963301537000,72800,72800,72800,72800,0
|
|
20240216,164300,963301537000,72800,72800,72800,72800,0
|
|
20240216,164200,963301537000,72800,72800,72800,72800,0
|
|
20240216,164100,963301537000,72800,72800,72800,72800,0
|
|
20240216,164000,963301537000,72800,72800,72800,72800,0
|
|
20240216,163900,963301537000,72800,72800,72800,72800,0
|
|
20240216,163800,963301537000,72800,72800,72800,72800,0
|
|
20240216,163700,963301537000,72800,72800,72800,72800,0
|
|
20240216,163600,963301537000,72800,72800,72800,72800,0
|
|
20240216,163500,963301537000,72800,72800,72800,72800,0
|
|
20240216,163400,963301537000,72800,72800,72800,72800,0
|
|
20240216,163300,963301537000,72800,72800,72800,72800,0
|
|
20240216,163200,963301537000,72800,72800,72800,72800,0
|
|
20240216,163100,963301537000,72800,72800,72800,72800,0
|
|
20240216,163000,963301537000,72800,72800,72800,72800,0
|
|
20240216,162900,963301537000,72800,72800,72800,72800,0
|
|
20240216,162800,963301537000,72800,72800,72800,72800,0
|
|
20240216,162700,963301537000,72800,72800,72800,72800,0
|
|
20240216,162600,963301537000,72800,72800,72800,72800,0
|
|
20240216,162500,963301537000,72800,72800,72800,72800,0
|
|
20240216,162400,963301537000,72800,72800,72800,72800,0
|
|
20240216,162300,963301537000,72800,72800,72800,72800,0
|
|
20240216,162200,963301537000,72800,72800,72800,72800,0
|
|
20240216,162100,963301537000,72800,72800,72800,72800,0
|
|
20240216,162000,963301537000,72800,72800,72800,72800,0
|
|
20240216,161900,963301537000,72800,72800,72800,72800,0
|
|
20240216,161800,963301537000,72800,72800,72800,72800,0
|
|
20240216,161700,963301537000,72800,72800,72800,72800,0
|
|
20240216,161600,963301537000,72800,72800,72800,72800,886238
|
|
20240216,161500,963301537000,72800,72800,72800,72800,0
|
|
20240216,161400,963301537000,72800,72800,72800,72800,0
|
|
20240216,161300,963301537000,72800,72800,72800,72800,0
|
|
20240216,161200,963301537000,72800,72800,72800,72800,0
|
|
20240216,161100,963301537000,72800,72800,72800,72800,0
|
|
20240216,161000,963301537000,72800,72800,72800,72800,0
|
|
20240216,160900,963301537000,72800,72800,72800,72800,0
|
|
20240216,160800,963301537000,72800,72800,72800,72800,0
|
|
20240216,160700,963301537000,72800,72800,72800,72800,0
|
|
20240216,160600,963301537000,72800,72800,72800,72800,0
|
|
20240216,160500,963301537000,72800,72800,72800,72800,0
|
|
20240216,160400,963301537000,72800,72800,72800,72800,0
|
|
20240216,160300,963301537000,72800,72800,72800,72800,0
|
|
20240216,160200,963301537000,72800,72800,72800,72800,0
|
|
20240216,160100,963301537000,72800,72800,72800,72800,0
|
|
20240216,160000,963301537000,72800,72800,72800,72800,0
|
|
20240216,155900,963301537000,72800,72800,72800,72800,0
|
|
20240216,155800,963301537000,72800,72800,72800,72800,0
|
|
20240216,155700,963301537000,72800,72800,72800,72800,0
|
|
20240216,155600,963301537000,72800,72800,72800,72800,0
|
|
20240216,155500,963301537000,72800,72800,72800,72800,0
|
|
20240216,155400,963301537000,72800,72800,72800,72800,0
|
|
20240216,155300,963301537000,72800,72800,72800,72800,0
|
|
20240216,155200,963301537000,72800,72800,72800,72800,0
|
|
20240216,155100,963301537000,72800,72800,72800,72800,0
|
|
20240216,155000,963301537000,72800,72800,72800,72800,0
|
|
20240216,154900,963301537000,72800,72800,72800,72800,0
|
|
20240216,154800,963301537000,72800,72800,72800,72800,0
|
|
20240216,154700,963301537000,72800,72800,72800,72800,0
|
|
20240216,154600,963301537000,72800,72800,72800,72800,886238
|
|
20240216,154500,963301537000,72800,72800,72800,72800,0
|
|
20240216,154400,963301537000,72800,72800,72800,72800,0
|
|
20240216,154300,963301537000,72800,72800,72800,72800,0
|
|
20240216,154200,963301537000,72800,72800,72800,72800,0
|
|
20240216,154100,963301537000,72800,72800,72800,72800,0
|
|
20240216,154000,963301537000,72800,72800,72800,72800,0
|
|
20240216,153900,963301537000,72800,72800,72800,72800,0
|
|
20240216,153800,963301537000,72800,72800,72800,72800,0
|
|
20240216,153700,963301537000,72800,72800,72800,72800,0
|
|
20240216,153600,963301537000,72800,72800,72800,72800,0
|
|
20240216,153500,963301537000,72800,72800,72800,72800,0
|
|
20240216,153400,963301537000,72800,72800,72800,72800,0
|
|
20240216,153300,963301537000,72800,72800,72800,72800,0
|
|
20240216,153200,963301537000,72800,72800,72800,72800,0
|
|
20240216,153100,963301537000,72800,72800,72800,72800,0
|
|
20240216,153000,963301537000,72800,72800,72800,72800,886238
|
|
20240216,152900,898783410600,72900,72900,72900,72900,0
|
|
20240216,152800,898783410600,72900,72900,72900,72900,0
|
|
20240216,152700,898783410600,72900,72900,72900,72900,0
|
|
20240216,152600,898783410600,72900,72900,72900,72900,0
|
|
20240216,152500,898783410600,72900,72900,72900,72900,0
|
|
20240216,152400,898783410600,72900,72900,72900,72900,0
|
|
20240216,152300,898783410600,72900,72900,72900,72900,0
|
|
20240216,152200,898783410600,72900,72900,72900,72900,0
|
|
20240216,152100,898783410600,72900,72900,72900,72900,0
|
|
20240216,152000,898783410600,72900,72900,72900,72900,0
|
|
20240216,151900,898783410600,72900,72800,72900,72800,47599
|
|
20240216,151800,895316190700,72900,72800,72900,72800,46142
|
|
20240216,151700,891954505800,72900,72800,72900,72800,43640
|
|
20240216,151600,888775490300,72900,72900,72900,72800,37345
|
|
20240216,151500,886054701900,72900,72900,72900,72800,31330
|
|
20240216,151400,883771640900,72900,72800,72900,72800,34545
|
|
20240216,151300,881254667700,72800,72800,72900,72800,38283
|
|
20240216,151200,878465655000,72900,72800,72900,72800,32445
|
|
20240216,151100,876101735500,72900,72900,72900,72800,34636
|
|
20240216,151000,873577988100,72900,72900,72900,72800,35476
|
|
20240216,150900,870992625400,72800,72800,72900,72800,35242
|
|
20240216,150800,868424736900,72800,72900,72900,72800,30230
|
|
20240216,150700,866221936500,72800,72800,72900,72800,24160
|
|
20240216,150600,864461705600,72800,72800,72900,72800,18962
|
|
20240216,150500,863080187600,72900,72900,72900,72800,22513
|
|
20240216,150400,861440063400,72800,72900,72900,72800,18869
|
|
20240216,150300,860065561700,72900,72800,72900,72800,18541
|
|
20240216,150200,858715231700,72800,72800,72900,72800,18166
|
|
20240216,150100,857391927600,72800,72900,72900,72800,20618
|
|
20240216,150000,855890355100,72800,72800,72900,72800,15833
|
|
20240216,145900,854737021400,72900,72800,72900,72800,15613
|
|
20240216,145800,853599653300,72900,72900,73000,72800,71209
|
|
20240216,145700,848408598900,73000,72900,73000,72900,8109
|
|
20240216,145600,847817188100,73000,72900,73000,72800,46300
|
|
20240216,145500,844442157100,72900,73000,73000,72800,73008
|
|
20240216,145400,839119390200,72900,72700,73000,72700,482500
|
|
20240216,145300,803982615400,72800,72700,72800,72700,30580
|
|
20240216,145200,801758556600,72700,72700,72800,72700,20592
|
|
20240216,145100,800260643000,72800,72800,72800,72700,22060
|
|
20240216,145000,798656205700,72800,72700,72800,72700,24277
|
|
20240216,144900,796890596600,72700,72800,72800,72700,21788
|
|
20240216,144800,795305735100,72700,72700,72800,72700,23390
|
|
20240216,144700,793604412800,72800,72800,72800,72700,20948
|
|
20240216,144600,792080903200,72800,72700,72800,72700,22080
|
|
20240216,144500,790474893000,72800,72700,72800,72700,20246
|
|
20240216,144400,789002264100,72700,72700,72800,72700,17033
|
|
20240216,144300,787763394300,72700,72700,72800,72700,16570
|
|
20240216,144200,786558100400,72700,72700,72800,72700,19370
|
|
20240216,144100,785149304300,72800,72700,72800,72700,17179
|
|
20240216,144000,783899744600,72700,72700,72800,72700,22894
|
|
20240216,143900,782234214100,72700,72700,72800,72700,15528
|
|
20240216,143800,781104802300,72700,72700,72800,72700,16250
|
|
20240216,143700,779922767100,72700,72700,72800,72700,21728
|
|
20240216,143600,778342552100,72700,72700,72800,72700,24902
|
|
20240216,143500,776531717000,72700,72800,72800,72700,21091
|
|
20240216,143400,774997828600,72800,72800,72800,72700,14285
|
|
20240216,143300,773958758100,72800,72700,72800,72700,21696
|
|
20240216,143200,772380943400,72700,72800,72800,72700,21111
|
|
20240216,143100,770845182600,72700,72700,72800,72700,17035
|
|
20240216,143000,769606191800,72800,72700,72800,72700,25227
|
|
20240216,142900,767771580800,72700,72700,72800,72700,15768
|
|
20240216,142800,766624866400,72800,72700,72800,72700,19891
|
|
20240216,142700,765178417900,72800,72700,72800,72700,15047
|
|
20240216,142600,764084166100,72700,72700,72800,72700,21508
|
|
20240216,142500,762519722900,72700,72700,72800,72700,26585
|
|
20240216,142400,760586583500,72700,72700,72800,72700,17459
|
|
20240216,142300,759316809300,72700,72700,72800,72700,15716
|
|
20240216,142200,758173575200,72800,72700,72800,72700,13825
|
|
20240216,142100,757167908600,72700,72700,72800,72700,15447
|
|
20240216,142000,756044310200,72700,72700,72800,72700,16746
|
|
20240216,141900,754825987600,72800,72700,72800,72700,15009
|
|
20240216,141800,753734294100,72700,72800,72800,72700,12550
|
|
20240216,141700,752821365900,72800,72700,72800,72700,19184
|
|
20240216,141600,751425307600,72700,72700,72800,72700,15844
|
|
20240216,141500,750272679100,72800,72700,72800,72700,16284
|
|
20240216,141400,749087879100,72700,72700,72800,72700,12889
|
|
20240216,141300,748150095000,72700,72700,72800,72700,13256
|
|
20240216,141200,747185486100,72700,72700,72800,72700,39937
|
|
20240216,141100,744278689800,72700,72800,72800,72700,18916
|
|
20240216,141000,742902641200,72700,72700,72800,72700,19186
|
|
20240216,140900,741507226500,72700,72700,72800,72700,16850
|
|
20240216,140800,740281553900,72700,72800,72800,72700,29736
|
|
20240216,140700,738118818400,72800,72700,72800,72700,16422
|
|
20240216,140600,736924282900,72800,72800,72800,72700,14339
|
|
20240216,140500,735881202600,72800,72700,72800,72700,14830
|
|
20240216,140400,734802384000,72800,72800,72800,72700,16498
|
|
20240216,140300,733601962200,72800,72700,72800,72700,33101
|
|
20240216,140200,731192866100,72800,72800,72800,72700,23755
|
|
20240216,140100,729464415000,72700,72700,72800,72700,26821
|
|
20240216,140000,727512643700,72700,72700,72800,72700,11357
|
|
20240216,135900,726686447000,72800,72700,72800,72700,21333
|
|
20240216,135800,725134921600,72700,72800,72800,72700,13208
|
|
20240216,135700,724174095900,72800,72700,72800,72700,13151
|
|
20240216,135600,723217455300,72700,72700,72800,72700,16019
|
|
20240216,135500,722052298800,72700,72800,72800,72700,14335
|
|
20240216,135400,721009571800,72800,72700,72800,72700,11969
|
|
20240216,135300,720138888700,72700,72700,72800,72700,13763
|
|
20240216,135200,719137718300,72700,72700,72800,72700,16255
|
|
20240216,135100,717955141700,72700,72800,72800,72700,14833
|
|
20240216,135000,716875940300,72800,72700,72800,72700,28912
|
|
20240216,134900,714773374100,72700,72800,72800,72700,14088
|
|
20240216,134800,713748487400,72700,72700,72800,72700,17726
|
|
20240216,134700,712458811900,72700,72700,72800,72700,17502
|
|
20240216,134600,711185598700,72700,72700,72800,72700,15411
|
|
20240216,134500,710064397700,72700,72700,72800,72700,21706
|
|
20240216,134400,708485568400,72800,72700,72800,72700,16140
|
|
20240216,134300,707311567800,72700,72700,72800,72700,15046
|
|
20240216,134200,706217252100,72700,72800,72800,72700,15639
|
|
20240216,134100,705079684300,72700,72800,72800,72700,19692
|
|
20240216,134000,703647119400,72800,72800,72800,72700,17372
|
|
20240216,133900,702383179100,72700,72700,72800,72700,14340
|
|
20240216,133800,701340132900,72700,72700,72800,72700,24524
|
|
20240216,133700,699556834900,72700,72800,72800,72700,11561
|
|
20240216,133600,698716044000,72700,72700,72800,72700,20271
|
|
20240216,133500,697241769200,72800,72800,72800,72700,17370
|
|
20240216,133400,695978376900,72700,72700,72800,72700,13425
|
|
20240216,133300,695001679300,72800,72800,72800,72700,19386
|
|
20240216,133200,693591480100,72800,72700,72800,72700,20038
|
|
20240216,133100,692134183900,72800,72700,72800,72700,14056
|
|
20240216,133000,691111932300,72700,72800,72800,72700,20939
|
|
20240216,132900,689589421700,72800,72800,72900,72700,290600
|
|
20240216,132800,668435023300,72900,72900,72900,72800,9061
|
|
20240216,132700,667775265000,72800,72800,72900,72800,11081
|
|
20240216,132600,666968386400,72900,72800,72900,72800,14756
|
|
20240216,132500,665894022700,72800,72800,72900,72800,9344
|
|
20240216,132400,665213517800,72900,72800,72900,72800,19812
|
|
20240216,132300,663771062800,72800,72800,72900,72800,12320
|
|
20240216,132200,662874005300,72900,72800,72900,72800,9457
|
|
20240216,132100,662185383700,72800,72800,72900,72800,9069
|
|
20240216,132000,661525073700,72800,72800,72900,72800,9684
|
|
20240216,131900,660819847700,72800,72800,72900,72800,9691
|
|
20240216,131800,660114165800,72800,72800,72900,72800,10178
|
|
20240216,131700,659372958600,72900,72900,72900,72800,15676
|
|
20240216,131600,658230975500,72800,72800,72900,72800,13766
|
|
20240216,131500,657228340600,72900,72900,72900,72800,12784
|
|
20240216,131400,656297389700,72900,72900,72900,72800,9293
|
|
20240216,131300,655620532500,72900,72800,72900,72800,8961
|
|
20240216,131200,654967983800,72900,72900,72900,72800,6790
|
|
20240216,131100,654473520300,72800,72900,72900,72800,21510
|
|
20240216,131000,652907120400,72900,72800,72900,72800,10301
|
|
20240216,130900,652156821100,72800,72900,72900,72800,9043
|
|
20240216,130800,651498181000,72800,72900,72900,72800,10653
|
|
20240216,130700,650722348600,72900,72800,72900,72800,11033
|
|
20240216,130600,649918845200,72900,72800,72900,72800,8433
|
|
20240216,130500,649304727600,72800,72800,72900,72800,27204
|
|
20240216,130400,647323970100,72800,72800,72900,72800,10101
|
|
20240216,130300,646588287100,72800,72900,72900,72800,7630
|
|
20240216,130200,646032622500,72800,72900,72900,72800,11467
|
|
20240216,130100,645197280200,72800,72900,72900,72800,9260
|
|
20240216,130000,644522890500,72800,72800,72900,72800,8075
|
|
20240216,125900,643934817900,72900,72900,72900,72800,8220
|
|
20240216,125800,643336156800,72800,72800,72900,72800,9332
|
|
20240216,125700,642656465100,72900,72800,72900,72800,8571
|
|
20240216,125600,642032151000,72800,72900,72900,72800,7179
|
|
20240216,125500,641509370300,72900,72900,72900,72800,8146
|
|
20240216,125400,640916039000,72900,72800,72900,72800,7641
|
|
20240216,125300,640359469100,72800,72800,72900,72800,18887
|
|
20240216,125200,638984157500,72800,72800,72900,72800,9455
|
|
20240216,125100,638295498600,72900,72900,72900,72800,6445
|
|
20240216,125000,637826071800,72900,72800,72900,72800,7777
|
|
20240216,124900,637259705800,72800,72800,72900,72800,6773
|
|
20240216,124800,636766382200,72900,72900,72900,72800,7043
|
|
20240216,124700,636253425200,72900,72900,72900,72800,13797
|
|
20240216,124600,635248842000,72800,72900,72900,72800,36952
|
|
20240216,124500,632558572700,72800,72800,72900,72800,103658
|
|
20240216,124400,625011268200,72800,72700,72900,72700,234970
|
|
20240216,124300,607905813300,72700,72800,72800,72700,11247
|
|
20240216,124200,607087713200,72700,72800,72800,72700,23086
|
|
20240216,124100,605408978800,72700,72800,72800,72700,12912
|
|
20240216,124000,604469951400,72800,72800,72800,72700,12080
|
|
20240216,123900,603591404200,72800,72700,72800,72700,7912
|
|
20240216,123800,603015952000,72700,72700,72800,72700,11402
|
|
20240216,123700,602186782900,72800,72700,72800,72700,10230
|
|
20240216,123600,601442842100,72800,72800,72800,72700,12001
|
|
20240216,123500,600569986500,72700,72700,72800,72700,10300
|
|
20240216,123400,599820771900,72800,72800,72800,72700,10496
|
|
20240216,123300,599057149700,72800,72700,72800,72700,9240
|
|
20240216,123200,598385164300,72800,72700,72800,72700,9898
|
|
20240216,123100,597665205300,72800,72800,72800,72700,11572
|
|
20240216,123000,596823634100,72800,72700,72800,72700,25827
|
|
20240216,122900,594945637400,72800,72800,72800,72700,9043
|
|
20240216,122800,594287909800,72700,72700,72800,72700,11300
|
|
20240216,122700,593466044500,72800,72800,72800,72700,8306
|
|
20240216,122600,592861942300,72800,72800,72800,72700,15336
|
|
20240216,122500,591746247200,72800,72800,72800,72700,8209
|
|
20240216,122400,591149221600,72800,72700,72800,72700,11103
|
|
20240216,122300,590341557900,72700,72800,72800,72700,26197
|
|
20240216,122200,588436580900,72800,72700,72800,72700,7842
|
|
20240216,122100,587866131600,72800,72700,72800,72700,12467
|
|
20240216,122000,586959224900,72800,72700,72800,72700,7773
|
|
20240216,121900,586393902100,72700,72700,72800,72700,10697
|
|
20240216,121800,585615898300,72800,72700,72800,72700,10333
|
|
20240216,121700,584864374300,72700,72700,72800,72700,8672
|
|
20240216,121600,584233508600,72800,72800,72800,72700,8384
|
|
20240216,121500,583623740000,72700,72800,72800,72700,12001
|
|
20240216,121400,582750914700,72800,72700,72800,72700,10970
|
|
20240216,121300,581953067500,72700,72700,72800,72700,11726
|
|
20240216,121200,581100280200,72700,72700,72800,72700,10660
|
|
20240216,121100,580325071000,72800,72800,72800,72700,19874
|
|
20240216,121000,578880000000,72800,72700,72800,72700,9502
|
|
20240216,120900,578188890800,72800,72700,72800,72700,10329
|
|
20240216,120800,577437665900,72700,72700,72800,72700,8487
|
|
20240216,120700,576820375400,72800,72700,72800,72700,15368
|
|
20240216,120600,575702187200,72800,72700,72800,72700,8141
|
|
20240216,120500,575109935100,72800,72700,72800,72700,9244
|
|
20240216,120400,574437538600,72800,72700,72800,72700,8719
|
|
20240216,120300,573803426000,72800,72700,72800,72700,19017
|
|
20240216,120200,572420634500,72700,72700,72800,72700,17148
|
|
20240216,120100,571172775300,72700,72700,72800,72700,7243
|
|
20240216,120000,570645943600,72800,72700,72800,72700,6185
|
|
20240216,115900,570196066500,72800,72700,72800,72700,8346
|
|
20240216,115800,569589080500,72700,72800,72800,72700,8733
|
|
20240216,115700,568953947200,72700,72700,72800,72700,9749
|
|
20240216,115600,568244893000,72700,72800,72800,72700,7922
|
|
20240216,115500,567668703900,72700,72700,72800,72700,8695
|
|
20240216,115400,567036254400,72800,72700,72800,72700,9294
|
|
20240216,115300,566360134300,72800,72700,72800,72700,9071
|
|
20240216,115200,565700368700,72800,72700,72800,72700,7807
|
|
20240216,115100,565132480700,72700,72800,72800,72700,7310
|
|
20240216,115000,564600736900,72800,72700,72800,72700,6832
|
|
20240216,114900,564103784300,72700,72800,72800,72700,8466
|
|
20240216,114800,563488007200,72800,72700,72800,72700,7167
|
|
20240216,114700,562966619000,72700,72800,72800,72700,6980
|
|
20240216,114600,562458899100,72700,72700,72800,72700,8476
|
|
20240216,114500,561842338600,72700,72800,72800,72700,7188
|
|
20240216,114400,561319504700,72800,72700,72800,72700,10104
|
|
20240216,114300,560584481600,72700,72800,72800,72700,10138
|
|
20240216,114200,559847033500,72800,72700,72800,72700,18020
|
|
20240216,114100,558536344200,72700,72800,72800,72700,8147
|
|
20240216,114000,557943697500,72800,72800,72800,72700,10222
|
|
20240216,113900,557200044800,72700,72800,72800,72700,18069
|
|
20240216,113800,555884991000,72800,72700,72800,72700,18121
|
|
20240216,113700,554566334900,72800,72700,72800,72700,18129
|
|
20240216,113600,553246927100,72800,72800,72800,72700,8814
|
|
20240216,113500,552605751700,72700,72800,72800,72700,9097
|
|
20240216,113400,551944143200,72800,72700,72800,72700,9388
|
|
20240216,113300,551261359300,72800,72700,72800,72700,9874
|
|
20240216,113200,550543123000,72800,72700,72800,72700,11024
|
|
20240216,113100,549741319400,72700,72700,72800,72700,10582
|
|
20240216,113000,548971732300,72700,72700,72800,72700,7917
|
|
20240216,112900,548395885300,72700,72700,72800,72700,8234
|
|
20240216,112800,547797003800,72800,72700,72800,72700,5724
|
|
20240216,112700,547380754900,72700,72800,72900,72700,188353
|
|
20240216,112600,533669385900,72800,72800,72900,72800,7599
|
|
20240216,112500,533116053000,72800,72800,72900,72800,38772
|
|
20240216,112400,530293229300,72800,72800,72900,72800,7310
|
|
20240216,112300,529760980400,72800,72800,72900,72800,8698
|
|
20240216,112200,529127625400,72800,72900,72900,72800,7215
|
|
20240216,112100,528602162100,72900,72800,72900,72800,6196
|
|
20240216,112000,528150887800,72800,72800,72900,72800,16489
|
|
20240216,111900,526949368800,72800,72900,72900,72800,6624
|
|
20240216,111800,526466865800,72900,72900,72900,72800,15899
|
|
20240216,111700,525308919200,72800,72800,72900,72800,14811
|
|
20240216,111600,524230399500,72900,72800,72900,72800,11016
|
|
20240216,111500,523427832700,72900,72800,72900,72800,6180
|
|
20240216,111400,522977799800,72900,72800,72900,72800,14192
|
|
20240216,111300,521944043600,72900,72900,72900,72800,7732
|
|
20240216,111200,521380875200,72800,72900,72900,72800,9277
|
|
20240216,111100,520705272800,72800,72900,72900,72800,6718
|
|
20240216,111000,520216048200,72900,72800,72900,72800,5002
|
|
20240216,110900,519851706400,72800,72800,72900,72800,10873
|
|
20240216,110800,519060004700,72800,72800,72900,72800,6407
|
|
20240216,110700,518593470600,72800,72800,72900,72800,10890
|
|
20240216,110600,517800612800,72800,72800,72900,72800,8072
|
|
20240216,110500,517212862500,72800,72900,72900,72800,6844
|
|
20240216,110400,516714283200,72900,72900,72900,72800,4343
|
|
20240216,110300,516397952200,72900,72900,72900,72800,10692
|
|
20240216,110200,515618839500,72900,72900,72900,72800,23993
|
|
20240216,110100,513869998300,72900,72900,72900,72800,9440
|
|
20240216,110000,513182305100,72900,72800,73000,72800,117954
|
|
20240216,105900,504584047700,72800,72800,72900,72800,5754
|
|
20240216,105800,504164961500,72800,72900,72900,72800,4711
|
|
20240216,105700,503821853700,72900,72900,72900,72800,27316
|
|
20240216,105600,501831146100,72800,72800,72900,72700,176646
|
|
20240216,105500,488971040300,72800,72800,72800,72700,16026
|
|
20240216,105400,487805217200,72700,72700,72800,72700,8657
|
|
20240216,105300,487175497100,72700,72700,72800,72700,16520
|
|
20240216,105200,485974139500,72700,72700,72800,72700,17916
|
|
20240216,105100,484671289700,72800,72700,72800,72700,9879
|
|
20240216,105000,483952632300,72800,72700,72800,72700,11854
|
|
20240216,104900,483090183100,72800,72700,72800,72700,14407
|
|
20240216,104800,482042030900,72800,72700,72800,72700,12004
|
|
20240216,104700,481168561400,72700,72700,72800,72700,14348
|
|
20240216,104600,480124858400,72700,72700,72800,72700,10987
|
|
20240216,104500,479325726200,72800,72700,72800,72700,12965
|
|
20240216,104400,478382619200,72700,72700,72800,72700,11196
|
|
20240216,104300,477568373300,72800,72800,72800,72700,8898
|
|
20240216,104200,476921170900,72700,72800,72800,72700,18290
|
|
20240216,104100,475591341500,72800,72700,72800,72700,38229
|
|
20240216,104000,472811839900,72700,72700,72800,72700,23187
|
|
20240216,103900,471125908000,72700,72700,72800,72700,16645
|
|
20240216,103800,469915565300,72700,72700,72800,72700,18623
|
|
20240216,103700,468561392900,72800,72800,72800,72700,10109
|
|
20240216,103600,467826191200,72700,72800,72800,72700,6653
|
|
20240216,103500,467342344500,72700,72700,72800,72600,347640
|
|
20240216,103400,442069544600,72700,72700,72800,72700,17659
|
|
20240216,103300,440785403200,72800,72700,72800,72700,11272
|
|
20240216,103200,439965477800,72800,72700,72800,72700,11884
|
|
20240216,103100,439100933100,72800,72800,72800,72700,13697
|
|
20240216,103000,438104677100,72800,72700,72800,72700,10851
|
|
20240216,102900,437315364200,72800,72700,72800,72700,9795
|
|
20240216,102800,436602823900,72800,72700,72800,72700,10781
|
|
20240216,102700,435818534600,72800,72800,72800,72700,11698
|
|
20240216,102600,434967483500,72800,72700,72800,72700,9431
|
|
20240216,102500,434281411500,72800,72700,72800,72700,9159
|
|
20240216,102400,433615166800,72700,72700,72800,72600,66717
|
|
20240216,102300,428765136700,72600,72600,72700,72600,103255
|
|
20240216,102200,421259362000,72700,72600,72700,72600,17551
|
|
20240216,102100,419984654000,72700,72700,72700,72600,12440
|
|
20240216,102000,419080965300,72700,72700,72700,72600,14490
|
|
20240216,101900,418028557200,72700,72700,72700,72600,10251
|
|
20240216,101800,417283920700,72600,72600,72700,72600,10527
|
|
20240216,101700,416519217800,72600,72700,72700,72600,12335
|
|
20240216,101600,415622997100,72700,72600,72700,72600,21276
|
|
20240216,101500,414077192300,72700,72600,72700,72600,24891
|
|
20240216,101400,412268067800,72700,72600,72700,72600,15452
|
|
20240216,101300,411145488200,72600,72600,72700,72600,34108
|
|
20240216,101200,408668663300,72600,72600,72700,72600,11149
|
|
20240216,101100,407858671700,72700,72700,72700,72600,12579
|
|
20240216,101000,406944973200,72700,72600,72700,72600,14379
|
|
20240216,100900,405900411100,72600,72600,72700,72600,13596
|
|
20240216,100800,404912735700,72600,72600,72700,72600,14158
|
|
20240216,100700,403884410400,72600,72600,72700,72600,12736
|
|
20240216,100600,402959430700,72600,72700,72700,72600,11661
|
|
20240216,100500,402112372100,72600,72700,72700,72600,27977
|
|
20240216,100400,400078907000,72700,72700,72800,72600,164566
|
|
20240216,100300,388115612900,72800,72800,72800,72700,140862
|
|
20240216,100200,377874622800,72700,72800,72800,72700,22228
|
|
20240216,100100,376257395600,72700,72700,72800,72700,89412
|
|
20240216,100000,369756270100,72700,72700,72800,72700,19124
|
|
20240216,095900,368365451400,72800,72700,72800,72700,24521
|
|
20240216,095800,366581200600,72800,72800,72800,72700,15642
|
|
20240216,095700,365443114300,72700,72800,72800,72700,14633
|
|
20240216,095600,364378503000,72800,72700,72800,72700,12446
|
|
20240216,095500,363472989800,72800,72800,72800,72700,10512
|
|
20240216,095400,362708106100,72800,72900,72900,72700,51866
|
|
20240216,095300,358933144700,72800,72700,72900,72700,120886
|
|
20240216,095200,350132001800,72800,72800,72800,72700,10139
|
|
20240216,095100,349394166000,72700,72900,72900,72700,99164
|
|
20240216,095000,342174859300,72900,72800,72900,72800,5620
|
|
20240216,094900,341765649000,72800,72700,72900,72700,102602
|
|
20240216,094800,334296425700,72800,72700,72900,72700,108946
|
|
20240216,094700,326365083900,72800,72800,72900,72700,110337
|
|
20240216,094600,318332689100,72800,72800,72800,72700,10791
|
|
20240216,094500,317547484800,72700,72700,72800,72700,109735
|
|
20240216,094400,309559333000,72800,72700,72800,72700,22603
|
|
20240216,094300,307915003000,72800,72700,72800,72700,33318
|
|
20240216,094200,305491208900,72800,72800,72800,72700,13370
|
|
20240216,094100,304518898800,72800,72700,72800,72700,20765
|
|
20240216,094000,303008586600,72700,72700,72800,72700,19578
|
|
20240216,093900,301584618900,72700,72700,72800,72700,18308
|
|
20240216,093800,300253156200,72700,72800,72800,72700,19608
|
|
20240216,093700,298827189400,72800,72700,72800,72700,21985
|
|
20240216,093600,297228238000,72700,72700,72800,72600,30113
|
|
20240216,093500,295039121600,72800,72800,72800,72700,24185
|
|
20240216,093400,293280578400,72800,72700,72800,72600,69128
|
|
20240216,093300,288254629700,72700,72700,72800,72600,52619
|
|
20240216,093200,284429151600,72600,72700,72700,72600,20692
|
|
20240216,093100,282925638100,72700,72600,72700,72600,38932
|
|
20240216,093000,280096212500,72700,72800,72800,72600,66034
|
|
20240216,092900,275295065800,72700,72700,72800,72600,123406
|
|
20240216,092800,266323255100,72600,72700,72700,72600,19646
|
|
20240216,092700,264896404800,72700,72800,72800,72600,128338
|
|
20240216,092600,255565641800,72800,72800,72800,72700,35524
|
|
20240216,092500,252981802000,72700,72700,72800,72700,29053
|
|
20240216,092400,250868295000,72800,72800,72800,72700,31912
|
|
20240216,092300,248546489200,72800,72700,72800,72700,29745
|
|
20240216,092200,246383140200,72800,72700,72800,72700,29364
|
|
20240216,092100,244247785000,72700,72700,72800,72700,26878
|
|
20240216,092000,242293131300,72700,72800,72800,72600,77059
|
|
20240216,091900,236690653300,72800,72800,72800,72700,44933
|
|
20240216,091800,233423182100,72800,72800,72800,72700,44428
|
|
20240216,091700,230192457700,72700,72800,72800,72700,40429
|
|
20240216,091600,227251141300,72800,72800,72800,72700,43293
|
|
20240216,091500,224101390100,72800,72600,72800,72500,336578
|
|
20240216,091400,199657212800,72600,72700,72800,72600,287660
|
|
20240216,091300,178757153400,72800,72800,72800,72700,62999
|
|
20240216,091200,174176316200,72800,72900,72900,72700,217883
|
|
20240216,091100,158314445600,72800,72900,73000,72800,106702
|
|
20240216,091000,150540537900,72900,73100,73200,72900,443857
|
|
20240216,090900,118138488000,73200,73200,73300,73100,120844
|
|
20240216,090800,109297471400,73300,73300,73300,73200,68041
|
|
20240216,090700,104316104900,73200,73300,73300,73200,44388
|
|
20240216,090600,101066120500,73300,73300,73300,73200,52823
|
|
20240216,090500,97198188400,73200,73300,73400,73200,84878
|
|
20240216,090400,90976647500,73300,73300,73400,73200,150278
|
|
20240216,090300,79964746100,73300,73200,73300,73200,58701
|
|
20240216,090200,75667359000,73300,73200,73300,73200,65434
|
|
20240216,090100,70876285100,73200,73300,73400,73100,269556
|
|
20240216,090000,51131121500,73400,73300,73400,73300,676745
|