589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,184600,1098856722600,73100,73100,73100,73100,1034526
|
|
20240222,184500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,184400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,184300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,184200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,184100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,184000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,183900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,183800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,183700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,183600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,183500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,183400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,183300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,183200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,183100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,183000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,182900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,182800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,182700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,182600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,182500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,182400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,182300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,182200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,182100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,182000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,181900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,181800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,181700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,181600,1098856722600,73100,73100,73100,73100,1034526
|
|
20240222,181500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,181400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,181300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,181200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,181100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,181000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,180900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,180800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,180700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,180600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,180500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,180400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,180300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,180200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,180100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,180000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,175900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,175800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,175700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,175600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,175500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,175400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,175300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,175200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,175100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,175000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,174900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,174800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,174700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,174600,1098856722600,73100,73100,73100,73100,1034526
|
|
20240222,174500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,174400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,174300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,174200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,174100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,174000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,173900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,173800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,173700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,173600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,173500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,173400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,173300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,173200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,173100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,173000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,172900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,172800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,172700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,172600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,172500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,172400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,172300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,172200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,172100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,172000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,171900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,171800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,171700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,171600,1098856722600,73100,73100,73100,73100,1034526
|
|
20240222,171500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,171400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,171300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,171200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,171100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,171000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,170900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,170800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,170700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,170600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,170500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,170400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,170300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,170200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,170100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,170000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,165900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,165800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,165700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,165600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,165500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,165400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,165300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,165200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,165100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,165000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,164900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,164800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,164700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,164600,1098856722600,73100,73100,73100,73100,1034526
|
|
20240222,164500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,164400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,164300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,164200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,164100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,164000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,163900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,163800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,163700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,163600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,163500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,163400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,163300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,163200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,163100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,163000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,162900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,162800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,162700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,162600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,162500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,162400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,162300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,162200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,162100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,162000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,161900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,161800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,161700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,161600,1098856722600,73100,73100,73100,73100,1034526
|
|
20240222,161500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,161400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,161300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,161200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,161100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,161000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,160900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,160800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,160700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,160600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,160500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,160400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,160300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,160200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,160100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,160000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,155900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,155800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,155700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,155600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,155500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,155400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,155300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,155200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,155100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,155000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,154900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,154800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,154700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,154600,1098856722600,73100,73100,73100,73100,1034526
|
|
20240222,154500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,154400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,154300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,154200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,154100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,154000,1098856722600,73100,73100,73100,73100,0
|
|
20240222,153900,1098856722600,73100,73100,73100,73100,0
|
|
20240222,153800,1098856722600,73100,73100,73100,73100,0
|
|
20240222,153700,1098856722600,73100,73100,73100,73100,0
|
|
20240222,153600,1098856722600,73100,73100,73100,73100,0
|
|
20240222,153500,1098856722600,73100,73100,73100,73100,0
|
|
20240222,153400,1098856722600,73100,73100,73100,73100,0
|
|
20240222,153300,1098856722600,73100,73100,73100,73100,0
|
|
20240222,153200,1098856722600,73100,73100,73100,73100,0
|
|
20240222,153100,1098856722600,73100,73100,73100,73100,0
|
|
20240222,153000,1098856722600,73100,73100,73100,73100,1034526
|
|
20240222,152900,1023232872000,73100,73100,73100,73100,0
|
|
20240222,152800,1023232872000,73100,73100,73100,73100,0
|
|
20240222,152700,1023232872000,73100,73100,73100,73100,0
|
|
20240222,152600,1023232872000,73100,73100,73100,73100,0
|
|
20240222,152500,1023232872000,73100,73100,73100,73100,0
|
|
20240222,152400,1023232872000,73100,73100,73100,73100,0
|
|
20240222,152300,1023232872000,73100,73100,73100,73100,0
|
|
20240222,152200,1023232872000,73100,73100,73100,73100,0
|
|
20240222,152100,1023232872000,73100,73100,73100,73100,0
|
|
20240222,152000,1023232872000,73100,73100,73100,73100,0
|
|
20240222,151900,1023232872000,73100,73000,73200,73000,155724
|
|
20240222,151800,1011848984900,73000,73000,73100,73000,33615
|
|
20240222,151700,1009393450600,73000,73000,73100,73000,24527
|
|
20240222,151600,1007602050100,73100,73000,73100,73000,38872
|
|
20240222,151500,1004761553800,73000,73000,73100,73000,17405
|
|
20240222,151400,1003490258800,73100,73000,73100,73000,17020
|
|
20240222,151300,1002247091100,73100,73000,73100,73000,20456
|
|
20240222,151200,1000752950300,73000,73100,73100,73000,22519
|
|
20240222,151100,999108232200,73100,73100,73100,73000,20790
|
|
20240222,151000,997589649900,73000,73000,73100,73000,21358
|
|
20240222,150900,996029458100,73100,73000,73100,73000,13361
|
|
20240222,150800,995053486200,73000,73100,73100,73000,16077
|
|
20240222,150700,993879324100,73000,72900,73100,72900,141906
|
|
20240222,150600,983520217500,73000,72900,73000,72900,21732
|
|
20240222,150500,981934243900,73000,73000,73000,72900,14974
|
|
20240222,150400,980841804900,72900,73000,73000,72900,37896
|
|
20240222,150300,978075818100,73000,73000,73100,72900,189738
|
|
20240222,150200,964225183200,73100,73100,73100,73000,16623
|
|
20240222,150100,963010948100,73000,73100,73100,73000,17992
|
|
20240222,150000,961696697600,73000,73000,73100,73000,15143
|
|
20240222,145900,960590545100,73100,73000,73100,73000,28730
|
|
20240222,145800,958491931500,73000,73000,73100,73000,23022
|
|
20240222,145700,956809921100,73100,73000,73100,73000,21743
|
|
20240222,145600,955221942000,73000,73000,73100,73000,15481
|
|
20240222,145500,954090999800,73100,73000,73100,73000,21793
|
|
20240222,145400,952499017400,73100,73000,73100,72900,80424
|
|
20240222,145300,946626734000,73000,72900,73000,72800,313375
|
|
20240222,145200,923769499300,72800,72900,72900,72800,16852
|
|
20240222,145100,922541869900,72900,72900,73000,72800,215286
|
|
20240222,145000,906848180700,73000,72900,73000,72900,19192
|
|
20240222,144900,905448292200,72900,72900,73000,72900,18244
|
|
20240222,144800,904117581400,72900,72900,73000,72900,14587
|
|
20240222,144700,903053417000,72900,73000,73000,72900,14644
|
|
20240222,144600,901985205500,73000,72900,73000,72900,15208
|
|
20240222,144500,900875970700,73000,72900,73000,72800,48859
|
|
20240222,144400,897313458000,72900,72800,72900,72800,131179
|
|
20240222,144300,887751305500,72900,72800,72900,72800,24595
|
|
20240222,144200,885959566400,72800,72800,72900,72800,19758
|
|
20240222,144100,884520316800,72800,72900,72900,72800,37143
|
|
20240222,144000,881813608600,72900,72800,72900,72800,24849
|
|
20240222,143900,880003676500,72800,72800,72900,72800,19597
|
|
20240222,143800,878576219400,72800,72900,72900,72800,18705
|
|
20240222,143700,877213905300,72800,72800,72900,72800,21071
|
|
20240222,143600,875678947300,72900,72800,72900,72800,18495
|
|
20240222,143500,874331916200,72900,72800,73000,72800,85562
|
|
20240222,143400,868095497500,72900,72800,72900,72800,25685
|
|
20240222,143300,866224264100,72800,72800,72900,72800,18271
|
|
20240222,143200,864893483000,72800,72900,72900,72800,17038
|
|
20240222,143100,863652444900,72800,72900,72900,72800,87424
|
|
20240222,143000,857280268900,72900,72900,73000,72800,135610
|
|
20240222,142900,847394986800,73000,72900,73000,72900,13747
|
|
20240222,142800,846392628000,72900,72800,73000,72800,146924
|
|
20240222,142700,835682630500,72900,72700,72900,72700,279797
|
|
20240222,142600,815313788600,72800,72700,72800,72700,18254
|
|
20240222,142500,813986138300,72800,72700,72800,72700,10330
|
|
20240222,142400,813234885700,72800,72700,72800,72700,15941
|
|
20240222,142300,812075474500,72700,72800,72800,72700,11464
|
|
20240222,142200,811241779200,72800,72800,72900,72700,97709
|
|
20240222,142100,804128775600,72800,72700,72900,72700,267097
|
|
20240222,142000,784684395000,72800,72700,72800,72700,43836
|
|
20240222,141900,781493990400,72700,72700,72800,72700,20182
|
|
20240222,141800,780025539800,72700,72700,72800,72700,15568
|
|
20240222,141700,778893312100,72700,72700,72800,72700,14567
|
|
20240222,141600,777833701800,72700,72700,72800,72700,22973
|
|
20240222,141500,776162947600,72700,72700,72800,72700,14951
|
|
20240222,141400,775075242800,72800,72800,72800,72700,11278
|
|
20240222,141300,774255013100,72800,72800,72800,72700,14279
|
|
20240222,141200,773216312300,72800,72800,72800,72700,13706
|
|
20240222,141100,772219236800,72800,72800,72800,72700,12919
|
|
20240222,141000,771279672900,72700,72700,72800,72700,13968
|
|
20240222,140900,770263786800,72700,72800,72800,72700,10891
|
|
20240222,140800,769471770900,72800,72700,72800,72700,10166
|
|
20240222,140700,768732369900,72800,72700,72800,72700,12803
|
|
20240222,140600,767801081600,72700,72700,72800,72700,14403
|
|
20240222,140500,766753644800,72800,72900,72900,72700,81935
|
|
20240222,140400,760789240800,72800,72800,72900,72800,4945
|
|
20240222,140300,760429023300,72900,72700,72900,72700,163718
|
|
20240222,140200,748510535300,72800,72700,72800,72700,11754
|
|
20240222,140100,747655477600,72800,72800,72800,72700,11291
|
|
20240222,140000,746834173700,72700,72700,72800,72700,20951
|
|
20240222,135900,745309863600,72800,72800,72800,72700,15454
|
|
20240222,135800,744185818300,72800,72700,72800,72700,12312
|
|
20240222,135700,743290410000,72700,72700,72800,72700,14765
|
|
20240222,135600,742216552300,72800,72700,72800,72700,14341
|
|
20240222,135500,741173562300,72800,72800,72900,72700,237903
|
|
20240222,135400,723853858100,72800,72800,72900,72800,15617
|
|
20240222,135300,722716674200,72800,72800,72900,72800,16084
|
|
20240222,135200,721545546300,72900,72900,72900,72800,13471
|
|
20240222,135100,720564394600,72800,72800,72900,72800,10782
|
|
20240222,135000,719779140300,72800,72800,72900,72800,11583
|
|
20240222,134900,718935565000,72800,72800,72900,72800,10478
|
|
20240222,134800,718172483000,72800,72900,72900,72800,29634
|
|
20240222,134700,716014800300,72900,72800,72900,72800,8850
|
|
20240222,134600,715370362300,72900,72800,72900,72800,9489
|
|
20240222,134500,714679246900,72900,72800,72900,72800,7662
|
|
20240222,134400,714121170600,72800,72900,72900,72800,12999
|
|
20240222,134300,713174296300,72800,72900,72900,72800,11402
|
|
20240222,134200,712343550100,72800,72900,72900,72800,13923
|
|
20240222,134100,711329053100,72900,72800,72900,72800,13828
|
|
20240222,134000,710321478400,72900,72800,72900,72800,11972
|
|
20240222,133900,709449591700,72800,72800,72900,72800,7702
|
|
20240222,133800,708888653100,72900,72800,72900,72700,119326
|
|
20240222,133700,700201635800,72800,72700,72800,72700,83103
|
|
20240222,133600,694152167300,72800,72800,72800,72700,11023
|
|
20240222,133500,693350387200,72800,72700,72800,72700,13670
|
|
20240222,133400,692355663000,72800,72800,72800,72700,10454
|
|
20240222,133300,691595176500,72800,72700,72800,72700,11539
|
|
20240222,133200,690755908200,72700,72700,72800,72700,7145
|
|
20240222,133100,690236200000,72700,72700,72800,72700,13584
|
|
20240222,133000,689247765000,72800,72700,72800,72700,17151
|
|
20240222,132900,687999610400,72800,72800,72800,72700,12052
|
|
20240222,132800,687122950300,72800,72700,72800,72700,8528
|
|
20240222,132700,686502599300,72700,72700,72800,72700,24600
|
|
20240222,132600,684712238300,72800,72700,72800,72700,61890
|
|
20240222,132500,680207290800,72800,72700,72800,72700,8364
|
|
20240222,132400,679598676400,72800,72800,72800,72700,10546
|
|
20240222,132300,678831347500,72800,72700,72800,72700,5466
|
|
20240222,132200,678433611100,72800,72800,72900,72700,284151
|
|
20240222,132100,657749424000,72700,72700,72800,72700,30397
|
|
20240222,132000,655539258900,72700,72700,72800,72700,25117
|
|
20240222,131900,653711978200,72700,72800,72800,72700,13426
|
|
20240222,131800,652735401000,72800,72800,72800,72700,8348
|
|
20240222,131700,652128102000,72800,72700,72800,72700,11298
|
|
20240222,131600,651306160700,72700,72700,72800,72700,11616
|
|
20240222,131500,650461283100,72800,72800,72800,72700,24247
|
|
20240222,131400,648697043100,72700,72700,72800,72700,20010
|
|
20240222,131300,647241008200,72700,72800,72800,72700,15914
|
|
20240222,131200,646083776900,72800,72700,72800,72700,30523
|
|
20240222,131100,643863612300,72800,72700,72800,72700,32194
|
|
20240222,131000,641522372300,72700,72800,72800,72700,14010
|
|
20240222,130900,640503546400,72700,72700,72800,72700,13369
|
|
20240222,130800,639531093100,72700,72800,72800,72700,21447
|
|
20240222,130700,637971501000,72800,72800,72800,72700,13191
|
|
20240222,130600,637012067200,72700,72700,72800,72700,11660
|
|
20240222,130500,636163489300,72800,72800,72800,72700,11168
|
|
20240222,130400,635351041300,72700,72900,72900,72700,334715
|
|
20240222,130300,610983271700,72900,72900,72900,72800,35917
|
|
20240222,130200,608368308600,72800,72900,72900,72800,38800
|
|
20240222,130100,605543391900,72900,72800,72900,72800,13789
|
|
20240222,130000,604539284900,72900,72900,73000,72800,601026
|
|
20240222,125900,560738836200,73000,73000,73000,72900,21355
|
|
20240222,125800,559181762000,73000,72900,73000,72900,15444
|
|
20240222,125700,558055594200,72900,72900,73000,72900,10322
|
|
20240222,125600,557302816300,72900,72900,73000,72900,22364
|
|
20240222,125500,555671135700,73000,72900,73000,72900,10531
|
|
20240222,125400,554903180900,73000,73000,73000,72900,7247
|
|
20240222,125300,554374607900,73000,72900,73000,72900,4778
|
|
20240222,125200,554026134000,72900,72900,73000,72900,6143
|
|
20240222,125100,553578080000,72900,72900,73000,72900,8425
|
|
20240222,125000,552963768000,72900,72900,73000,72900,5357
|
|
20240222,124900,552573076000,72900,73000,73000,72900,9929
|
|
20240222,124800,551848939200,73000,72900,73000,72900,6623
|
|
20240222,124700,551365966100,73000,73000,73000,72900,7230
|
|
20240222,124600,550838796400,72900,72900,73000,72900,7513
|
|
20240222,124500,550290923100,72900,72900,73000,72900,5044
|
|
20240222,124400,549923059300,72900,73000,73000,72900,7716
|
|
20240222,124300,549360276200,73000,73000,73000,72900,10335
|
|
20240222,124200,548606365600,73000,73000,73100,72900,121202
|
|
20240222,124100,539758588700,73100,73000,73100,73000,17781
|
|
20240222,124000,538460394100,73100,73000,73100,73000,24500
|
|
20240222,123900,536671690400,73100,73000,73100,73000,5510
|
|
20240222,123800,536269327400,73000,73000,73100,73000,8459
|
|
20240222,123700,535651703700,73100,73000,73100,73000,5624
|
|
20240222,123600,535241042800,73000,73000,73100,73000,18202
|
|
20240222,123500,533911811900,73000,73000,73100,73000,10274
|
|
20240222,123400,533161722000,73000,73000,73100,73000,8133
|
|
20240222,123300,532567927400,73100,73000,73100,73000,10330
|
|
20240222,123200,531813719800,73000,73000,73100,73000,4665
|
|
20240222,123100,531473057500,73000,73000,73100,73000,3647
|
|
20240222,123000,531206779300,73000,73000,73100,73000,10047
|
|
20240222,122900,530473279600,73100,73000,73100,72900,86750
|
|
20240222,122800,524140497000,73000,73000,73100,73000,23596
|
|
20240222,122700,522417959600,73000,73000,73100,72900,17199
|
|
20240222,122600,521162531900,73000,73000,73000,72900,44000
|
|
20240222,122500,517950785800,73000,72900,73000,72900,38052
|
|
20240222,122400,515173148300,72900,72900,73000,72900,133634
|
|
20240222,122300,505417983600,72900,72900,73000,72900,10648
|
|
20240222,122200,504641024600,73000,73000,73000,72900,11361
|
|
20240222,122100,503811945700,73000,72900,73000,72900,5641
|
|
20240222,122000,503400486300,72900,72900,73000,72900,11195
|
|
20240222,121900,502583784300,73000,73000,73000,72900,9452
|
|
20240222,121800,501894522600,73000,72900,73000,72900,7691
|
|
20240222,121700,501333654900,73000,73000,73100,72900,215865
|
|
20240222,121600,485575575000,73100,73000,73100,73000,5773
|
|
20240222,121500,485154040500,73100,73000,73100,73000,12850
|
|
20240222,121400,484215848300,73100,73000,73100,73000,6959
|
|
20240222,121300,483707690200,73000,73000,73100,73000,7620
|
|
20240222,121200,483151196300,73100,73000,73100,73000,5955
|
|
20240222,121100,482716301800,73000,73000,73100,73000,6447
|
|
20240222,121000,482245484900,73000,73100,73100,73000,7852
|
|
20240222,120900,481672110100,73100,73100,73100,73000,8446
|
|
20240222,120800,481055398100,73000,73100,73100,73000,9896
|
|
20240222,120700,480332865100,73000,73000,73100,73000,5907
|
|
20240222,120600,479901376000,73000,73000,73100,73000,8570
|
|
20240222,120500,479275477000,73100,73100,73100,73000,6613
|
|
20240222,120400,478792561700,73000,73000,73100,73000,8758
|
|
20240222,120300,478153142400,73100,73100,73100,73000,5424
|
|
20240222,120200,477757036000,73100,73000,73100,73000,4420
|
|
20240222,120100,477434284800,73100,73100,73100,73000,4134
|
|
20240222,120000,477132419700,73100,73000,73100,73000,5337
|
|
20240222,115900,476742633700,73100,72900,73100,72900,185252
|
|
20240222,115800,463219348000,73000,72900,73000,72900,28789
|
|
20240222,115700,461118560200,72900,72900,73000,72900,9613
|
|
20240222,115600,460417480500,72900,73000,73000,72900,6755
|
|
20240222,115500,459924783600,73000,72900,73000,72900,6613
|
|
20240222,115400,459442543800,73000,73000,73000,72900,8408
|
|
20240222,115300,458829359600,73000,72900,73000,72900,5405
|
|
20240222,115200,458435227400,72900,72900,73000,72900,6256
|
|
20240222,115100,457978979300,73000,72900,73000,72900,6569
|
|
20240222,115000,457499981700,72900,73000,73000,72900,7157
|
|
20240222,114900,456978034800,73000,72900,73000,72900,5132
|
|
20240222,114800,456603759300,72900,73000,73000,72900,7648
|
|
20240222,114700,456045932600,73000,72900,73000,72900,15188
|
|
20240222,114600,454938374700,73000,73000,73000,72900,6755
|
|
20240222,114500,454445774400,73000,72900,73000,72900,6955
|
|
20240222,114400,453938626100,73000,72900,73000,72900,9962
|
|
20240222,114300,453212165000,72900,72900,73000,72900,8332
|
|
20240222,114200,452604515100,73000,72900,73000,72900,5515
|
|
20240222,114100,452202348600,73000,72900,73000,72900,7649
|
|
20240222,114000,451644495900,72900,72900,73000,72900,7347
|
|
20240222,113900,451108609900,73000,72900,73000,72900,8208
|
|
20240222,113800,450509843900,73000,72900,73000,72900,16198
|
|
20240222,113700,449327809300,72900,72900,73000,72900,5933
|
|
20240222,113600,448895072300,72900,73000,73000,72900,10185
|
|
20240222,113500,448151972800,73000,72900,73000,72900,14944
|
|
20240222,113400,447061460200,72900,73000,73000,72900,6512
|
|
20240222,113300,446586543900,73000,72900,73000,72900,5423
|
|
20240222,113200,446191024500,73000,72900,73000,72900,9575
|
|
20240222,113100,445492543500,73000,72900,73000,72900,7137
|
|
20240222,113000,444971989200,72900,73000,73000,72900,4937
|
|
20240222,112900,444611831700,73000,73000,73100,72900,44957
|
|
20240222,112800,441330066900,73000,73000,73100,73000,5656
|
|
20240222,112700,440917116100,73000,72900,73000,72900,172807
|
|
20240222,112600,428302582800,72900,72900,73000,72900,14277
|
|
20240222,112500,427260892000,72900,73000,73000,72900,9588
|
|
20240222,112400,426561617200,72900,72900,73000,72900,8728
|
|
20240222,112300,425924974600,72900,73000,73000,72900,32150
|
|
20240222,112200,423580685800,72900,72900,73000,72900,8083
|
|
20240222,112100,422991246500,73000,72900,73000,72900,12317
|
|
20240222,112000,422093085700,72900,72900,73000,72900,30825
|
|
20240222,111900,419845531800,73000,73000,73000,72900,13371
|
|
20240222,111800,418870598100,72900,72900,73000,72900,15016
|
|
20240222,111700,417775703900,72900,72900,73000,72900,10824
|
|
20240222,111600,416986522600,72900,73000,73000,72900,7674
|
|
20240222,111500,416427026100,72900,72900,73000,72900,18040
|
|
20240222,111400,415111752800,73000,72900,73000,72900,10133
|
|
20240222,111300,414372918800,73000,72900,73000,72900,10312
|
|
20240222,111200,413620871200,72900,72900,73000,72900,8678
|
|
20240222,111100,412987899200,72900,72900,73000,72900,8047
|
|
20240222,111000,412401033800,73000,73100,73100,72900,297502
|
|
20240222,110900,390683932600,73000,73100,73100,73000,10933
|
|
20240222,110800,389885442200,73100,73000,73100,73000,49770
|
|
20240222,110700,386251678700,73100,73000,73100,73000,13020
|
|
20240222,110600,385301009700,73000,73000,73100,73000,9128
|
|
20240222,110500,384634226300,73100,73000,73100,73000,8511
|
|
20240222,110400,384012424600,73100,73100,73100,73000,6623
|
|
20240222,110300,383528654100,73100,73000,73100,73000,11315
|
|
20240222,110200,382702517800,73100,73000,73100,73000,6694
|
|
20240222,110100,382213626500,73100,73100,73100,73000,8633
|
|
20240222,110000,381583225900,73000,73000,73100,73000,9612
|
|
20240222,105900,380881466900,73000,73100,73100,73000,7941
|
|
20240222,105800,380301567700,73000,73100,73100,73000,16894
|
|
20240222,105700,379067108800,73200,73200,73200,73100,17246
|
|
20240222,105600,377806405400,73100,73100,73200,73000,96321
|
|
20240222,105500,370765556000,73100,73100,73200,73100,16271
|
|
20240222,105400,369575929400,73200,73100,73200,73100,18636
|
|
20240222,105300,368213457500,73100,73200,73200,73100,6904
|
|
20240222,105200,367708529800,73100,73100,73200,73100,7065
|
|
20240222,105100,367191972800,73200,73100,73200,73100,6212
|
|
20240222,105000,366737731300,73100,73100,73200,73100,5679
|
|
20240222,104900,366322532600,73200,73200,73200,73100,9047
|
|
20240222,104800,365660810700,73200,73100,73200,73100,6253
|
|
20240222,104700,365203557500,73200,73100,73200,73100,11141
|
|
20240222,104600,364388354600,73100,73100,73300,73100,34801
|
|
20240222,104500,361841219200,73100,73100,73200,73100,5745
|
|
20240222,104400,361421171900,73100,73100,73200,73100,5856
|
|
20240222,104300,360993037200,73100,73200,73300,73100,42939
|
|
20240222,104200,357850059700,73300,73100,73300,73000,136629
|
|
20240222,104100,347855763600,73100,73000,73100,73000,9948
|
|
20240222,104000,347129256700,73000,73100,73200,73000,16878
|
|
20240222,103900,345895587300,73100,73100,73200,73000,47997
|
|
20240222,103800,342387525700,73100,73100,73200,73000,155503
|
|
20240222,103700,331020159400,73100,73100,73200,73100,6628
|
|
20240222,103600,330535555200,73100,73100,73200,73100,9758
|
|
20240222,103500,329821727700,73200,73100,73200,73100,60720
|
|
20240222,103400,325377500700,73200,73200,73200,73100,14461
|
|
20240222,103300,324320221000,73200,73100,73200,73100,11180
|
|
20240222,103200,323502382900,73200,73200,73200,73100,7575
|
|
20240222,103100,322948379000,73200,73100,73200,73100,11074
|
|
20240222,103000,322138714700,73100,73300,73300,73100,111959
|
|
20240222,102900,313943549100,73300,73200,73300,73200,9687
|
|
20240222,102800,313234104300,73200,73200,73300,73200,7874
|
|
20240222,102700,312657519400,73200,73300,73300,73200,3867
|
|
20240222,102600,312374300500,73300,73300,73300,73200,4066
|
|
20240222,102500,312076540300,73300,73200,73300,73200,9040
|
|
20240222,102400,311414674700,73200,73300,73300,73200,13302
|
|
20240222,102300,310439707700,73200,73200,73300,73200,62092
|
|
20240222,102200,305889002400,73200,73200,73300,73200,4541
|
|
20240222,102100,305556486300,73200,73200,73300,73200,4129
|
|
20240222,102000,305254104900,73300,73200,73300,73200,3455
|
|
20240222,101900,305001097700,73300,73200,73300,73200,74451
|
|
20240222,101800,299544049600,73300,73300,73300,73200,8304
|
|
20240222,101700,298935645200,73300,73300,73300,73200,8802
|
|
20240222,101600,298290927800,73300,73200,73300,73200,7165
|
|
20240222,101500,297766241200,73300,73300,73300,73200,10268
|
|
20240222,101400,297014028500,73200,73200,73300,73200,6595
|
|
20240222,101300,296531199700,73300,73200,73300,73200,7769
|
|
20240222,101200,295962372800,73200,73200,73300,73200,9986
|
|
20240222,101100,295231214900,73200,73200,73300,73200,13156
|
|
20240222,101000,294267265000,73200,73200,73300,73200,2718
|
|
20240222,100900,294068252600,73300,73200,73300,73200,9041
|
|
20240222,100800,293406301500,73200,73300,73400,73200,83343
|
|
20240222,100700,287297391400,73400,73400,73400,73300,5652
|
|
20240222,100600,286882888300,73300,73300,73400,73300,3246
|
|
20240222,100500,286644809800,73300,73400,73400,73300,3739
|
|
20240222,100400,286370561800,73400,73400,73500,73300,26112
|
|
20240222,100300,284453919900,73500,73400,73500,73300,68661
|
|
20240222,100200,279414170600,73500,73400,73500,73400,5409
|
|
20240222,100100,279017015200,73500,73500,73500,73400,2650
|
|
20240222,100000,278822290900,73500,73500,73600,73400,99540
|
|
20240222,095900,271506303000,73500,73400,73500,73400,13350
|
|
20240222,095800,270525502300,73500,73400,73500,73400,2888
|
|
20240222,095700,270313448800,73500,73400,73500,73300,181468
|
|
20240222,095600,256985605400,73500,73400,73500,73400,4516
|
|
20240222,095500,256653991600,73500,73500,73500,73400,8775
|
|
20240222,095400,256009791800,73500,73500,73500,73400,8391
|
|
20240222,095300,255393528400,73500,73300,73500,73300,78382
|
|
20240222,095200,249640399100,73400,73300,73400,73300,6533
|
|
20240222,095100,249161386200,73300,73300,73400,73300,6275
|
|
20240222,095000,248701275900,73300,73400,73400,73300,5063
|
|
20240222,094900,248330074500,73300,73300,73400,73300,7143
|
|
20240222,094800,247806465300,73300,73300,73400,73200,18243
|
|
20240222,094700,246469217300,73300,73300,73400,73200,54293
|
|
20240222,094600,242489510200,73400,73300,73400,73200,44847
|
|
20240222,094500,239202338200,73300,73300,73300,73200,14741
|
|
20240222,094400,238122720200,73300,73200,73300,73200,5636
|
|
20240222,094300,237709833800,73200,73200,73300,73200,11076
|
|
20240222,094200,236898290500,73300,73200,73300,73200,4068
|
|
20240222,094100,236600400700,73200,73300,73300,73200,9203
|
|
20240222,094000,235926693300,73200,73300,73300,73200,8847
|
|
20240222,093900,235278830800,73300,73300,73300,73200,17595
|
|
20240222,093800,233989463700,73200,73300,73300,73200,4511
|
|
20240222,093700,233658987500,73300,73100,73300,73100,43222
|
|
20240222,093600,230495211100,73200,73100,73200,73100,18050
|
|
20240222,093500,229174644900,73200,73100,73200,73100,16425
|
|
20240222,093400,227973046800,73200,73200,73200,73100,13319
|
|
20240222,093300,226998733400,73200,73200,73200,73100,12034
|
|
20240222,093200,226118184600,73100,73300,73300,73100,44568
|
|
20240222,093100,222855480700,73200,73200,73300,73100,66807
|
|
20240222,093000,217964512200,73200,73200,73200,73100,14520
|
|
20240222,092900,216902814000,73200,73200,73200,73100,27079
|
|
20240222,092800,214922178200,73100,73200,73300,73100,98907
|
|
20240222,092700,207682299400,73200,73200,73300,73200,16389
|
|
20240222,092600,206482417900,73200,73300,73300,73200,10144
|
|
20240222,092500,205739723800,73300,73200,73300,73200,20799
|
|
20240222,092400,204216902400,73300,73200,73300,73200,21498
|
|
20240222,092300,202642913600,73200,73200,73300,73200,12874
|
|
20240222,092200,201699921500,73300,73200,73300,73200,29433
|
|
20240222,092100,199542799300,73300,73400,73400,73200,71229
|
|
20240222,092000,194321887300,73300,73400,73400,73300,47050
|
|
20240222,091900,190872970600,73400,73300,73400,73200,269878
|
|
20240222,091800,171085010300,73300,73500,73500,73300,151430
|
|
20240222,091700,159970386600,73400,73400,73500,73400,26608
|
|
20240222,091600,158017137500,73400,73500,73600,73400,152559
|
|
20240222,091500,146804075400,73500,73500,73600,73500,12826
|
|
20240222,091400,145861176500,73500,73500,73600,73500,42869
|
|
20240222,091300,142709302600,73600,73700,73700,73500,122055
|
|
20240222,091200,133726386700,73700,73700,73700,73600,26437
|
|
20240222,091100,131779434300,73700,73600,73800,73600,130817
|
|
20240222,091000,122138839500,73600,73600,73700,73600,22047
|
|
20240222,090900,120515885700,73700,73700,73800,73600,92508
|
|
20240222,090800,113701691600,73700,73700,73800,73700,74782
|
|
20240222,090700,108190031300,73700,73700,73800,73700,29034
|
|
20240222,090600,106049790800,73700,73800,73800,73700,24150
|
|
20240222,090500,104268834200,73800,73800,73900,73700,134751
|
|
20240222,090400,94324360200,73800,73900,73900,73700,91112
|
|
20240222,090300,87600225900,73800,73800,73900,73700,222039
|
|
20240222,090200,71212381200,73900,73900,73900,73800,86878
|
|
20240222,090100,64794432300,73800,73800,73900,73800,75350
|
|
20240222,090000,59228974900,73800,73800,73900,73700,802113
|