658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195500,101310491400,53400,53400,53400,53400,88280
|
|
20240214,195400,101310491400,53400,53400,53400,53400,0
|
|
20240214,195300,101310491400,53400,53400,53400,53400,0
|
|
20240214,195200,101310491400,53400,53400,53400,53400,0
|
|
20240214,195100,101310491400,53400,53400,53400,53400,0
|
|
20240214,195000,101310491400,53400,53400,53400,53400,0
|
|
20240214,194900,101310491400,53400,53400,53400,53400,0
|
|
20240214,194800,101310491400,53400,53400,53400,53400,0
|
|
20240214,194700,101310491400,53400,53400,53400,53400,0
|
|
20240214,194600,101310491400,53400,53400,53400,53400,0
|
|
20240214,194500,101310491400,53400,53400,53400,53400,0
|
|
20240214,194400,101310491400,53400,53400,53400,53400,0
|
|
20240214,194300,101310491400,53400,53400,53400,53400,0
|
|
20240214,194200,101310491400,53400,53400,53400,53400,0
|
|
20240214,194100,101310491400,53400,53400,53400,53400,0
|
|
20240214,194000,101310491400,53400,53400,53400,53400,0
|
|
20240214,193900,101310491400,53400,53400,53400,53400,0
|
|
20240214,193800,101310491400,53400,53400,53400,53400,0
|
|
20240214,193700,101310491400,53400,53400,53400,53400,0
|
|
20240214,193600,101310491400,53400,53400,53400,53400,0
|
|
20240214,193500,101310491400,53400,53400,53400,53400,0
|
|
20240214,193400,101310491400,53400,53400,53400,53400,0
|
|
20240214,193300,101310491400,53400,53400,53400,53400,0
|
|
20240214,193200,101310491400,53400,53400,53400,53400,0
|
|
20240214,193100,101310491400,53400,53400,53400,53400,0
|
|
20240214,193000,101310491400,53400,53400,53400,53400,0
|
|
20240214,192900,101310491400,53400,53400,53400,53400,0
|
|
20240214,192800,101310491400,53400,53400,53400,53400,0
|
|
20240214,192700,101310491400,53400,53400,53400,53400,0
|
|
20240214,192600,101310491400,53400,53400,53400,53400,0
|
|
20240214,192500,101310491400,53400,53400,53400,53400,88280
|
|
20240214,192400,101310491400,53400,53400,53400,53400,0
|
|
20240214,192300,101310491400,53400,53400,53400,53400,0
|
|
20240214,192200,101310491400,53400,53400,53400,53400,0
|
|
20240214,192100,101310491400,53400,53400,53400,53400,0
|
|
20240214,192000,101310491400,53400,53400,53400,53400,0
|
|
20240214,191900,101310491400,53400,53400,53400,53400,0
|
|
20240214,191800,101310491400,53400,53400,53400,53400,0
|
|
20240214,191700,101310491400,53400,53400,53400,53400,0
|
|
20240214,191600,101310491400,53400,53400,53400,53400,0
|
|
20240214,191500,101310491400,53400,53400,53400,53400,0
|
|
20240214,191400,101310491400,53400,53400,53400,53400,0
|
|
20240214,191300,101310491400,53400,53400,53400,53400,0
|
|
20240214,191200,101310491400,53400,53400,53400,53400,0
|
|
20240214,191100,101310491400,53400,53400,53400,53400,0
|
|
20240214,191000,101310491400,53400,53400,53400,53400,0
|
|
20240214,190900,101310491400,53400,53400,53400,53400,0
|
|
20240214,190800,101310491400,53400,53400,53400,53400,0
|
|
20240214,190700,101310491400,53400,53400,53400,53400,0
|
|
20240214,190600,101310491400,53400,53400,53400,53400,0
|
|
20240214,190500,101310491400,53400,53400,53400,53400,0
|
|
20240214,190400,101310491400,53400,53400,53400,53400,0
|
|
20240214,190300,101310491400,53400,53400,53400,53400,0
|
|
20240214,190200,101310491400,53400,53400,53400,53400,0
|
|
20240214,190100,101310491400,53400,53400,53400,53400,0
|
|
20240214,190000,101310491400,53400,53400,53400,53400,0
|
|
20240214,185900,101310491400,53400,53400,53400,53400,0
|
|
20240214,185800,101310491400,53400,53400,53400,53400,0
|
|
20240214,185700,101310491400,53400,53400,53400,53400,0
|
|
20240214,185600,101310491400,53400,53400,53400,53400,0
|
|
20240214,185500,101310491400,53400,53400,53400,53400,88280
|
|
20240214,185400,101310491400,53400,53400,53400,53400,0
|
|
20240214,185300,101310491400,53400,53400,53400,53400,0
|
|
20240214,185200,101310491400,53400,53400,53400,53400,0
|
|
20240214,185100,101310491400,53400,53400,53400,53400,0
|
|
20240214,185000,101310491400,53400,53400,53400,53400,0
|
|
20240214,184900,101310491400,53400,53400,53400,53400,0
|
|
20240214,184800,101310491400,53400,53400,53400,53400,0
|
|
20240214,184700,101310491400,53400,53400,53400,53400,0
|
|
20240214,184600,101310491400,53400,53400,53400,53400,0
|
|
20240214,184500,101310491400,53400,53400,53400,53400,0
|
|
20240214,184400,101310491400,53400,53400,53400,53400,0
|
|
20240214,184300,101310491400,53400,53400,53400,53400,0
|
|
20240214,184200,101310491400,53400,53400,53400,53400,0
|
|
20240214,184100,101310491400,53400,53400,53400,53400,0
|
|
20240214,184000,101310491400,53400,53400,53400,53400,0
|
|
20240214,183900,101310491400,53400,53400,53400,53400,0
|
|
20240214,183800,101310491400,53400,53400,53400,53400,0
|
|
20240214,183700,101310491400,53400,53400,53400,53400,0
|
|
20240214,183600,101310491400,53400,53400,53400,53400,0
|
|
20240214,183500,101310491400,53400,53400,53400,53400,0
|
|
20240214,183400,101310491400,53400,53400,53400,53400,0
|
|
20240214,183300,101310491400,53400,53400,53400,53400,0
|
|
20240214,183200,101310491400,53400,53400,53400,53400,0
|
|
20240214,183100,101310491400,53400,53400,53400,53400,0
|
|
20240214,183000,101310491400,53400,53400,53400,53400,0
|
|
20240214,182900,101310491400,53400,53400,53400,53400,0
|
|
20240214,182800,101310491400,53400,53400,53400,53400,0
|
|
20240214,182700,101310491400,53400,53400,53400,53400,0
|
|
20240214,182600,101310491400,53400,53400,53400,53400,0
|
|
20240214,182500,101310491400,53400,53400,53400,53400,88280
|
|
20240214,182400,101310491400,53400,53400,53400,53400,0
|
|
20240214,182300,101310491400,53400,53400,53400,53400,0
|
|
20240214,182200,101310491400,53400,53400,53400,53400,0
|
|
20240214,182100,101310491400,53400,53400,53400,53400,0
|
|
20240214,182000,101310491400,53400,53400,53400,53400,0
|
|
20240214,181900,101310491400,53400,53400,53400,53400,0
|
|
20240214,181800,101310491400,53400,53400,53400,53400,0
|
|
20240214,181700,101310491400,53400,53400,53400,53400,0
|
|
20240214,181600,101310491400,53400,53400,53400,53400,0
|
|
20240214,181500,101310491400,53400,53400,53400,53400,0
|
|
20240214,181400,101310491400,53400,53400,53400,53400,0
|
|
20240214,181300,101310491400,53400,53400,53400,53400,0
|
|
20240214,181200,101310491400,53400,53400,53400,53400,0
|
|
20240214,181100,101310491400,53400,53400,53400,53400,0
|
|
20240214,181000,101310491400,53400,53400,53400,53400,0
|
|
20240214,180900,101310491400,53400,53400,53400,53400,0
|
|
20240214,180800,101310491400,53400,53400,53400,53400,0
|
|
20240214,180700,101310491400,53400,53400,53400,53400,0
|
|
20240214,180600,101310491400,53400,53400,53400,53400,0
|
|
20240214,180500,101310491400,53400,53400,53400,53400,0
|
|
20240214,180400,101310491400,53400,53400,53400,53400,0
|
|
20240214,180300,101310491400,53400,53400,53400,53400,0
|
|
20240214,180200,101310491400,53400,53400,53400,53400,0
|
|
20240214,180100,101310491400,53400,53400,53400,53400,0
|
|
20240214,180000,101310491400,53400,53400,53400,53400,0
|
|
20240214,175900,101310491400,53400,53400,53400,53400,0
|
|
20240214,175800,101310491400,53400,53400,53400,53400,0
|
|
20240214,175700,101310491400,53400,53400,53400,53400,0
|
|
20240214,175600,101310491400,53400,53400,53400,53400,0
|
|
20240214,175500,101310491400,53400,53400,53400,53400,88280
|
|
20240214,175400,101310491400,53400,53400,53400,53400,0
|
|
20240214,175300,101310491400,53400,53400,53400,53400,0
|
|
20240214,175200,101310491400,53400,53400,53400,53400,0
|
|
20240214,175100,101310491400,53400,53400,53400,53400,0
|
|
20240214,175000,101310491400,53400,53400,53400,53400,0
|
|
20240214,174900,101310491400,53400,53400,53400,53400,0
|
|
20240214,174800,101310491400,53400,53400,53400,53400,0
|
|
20240214,174700,101310491400,53400,53400,53400,53400,0
|
|
20240214,174600,101310491400,53400,53400,53400,53400,0
|
|
20240214,174500,101310491400,53400,53400,53400,53400,0
|
|
20240214,174400,101310491400,53400,53400,53400,53400,0
|
|
20240214,174300,101310491400,53400,53400,53400,53400,0
|
|
20240214,174200,101310491400,53400,53400,53400,53400,0
|
|
20240214,174100,101310491400,53400,53400,53400,53400,0
|
|
20240214,174000,101310491400,53400,53400,53400,53400,0
|
|
20240214,173900,101310491400,53400,53400,53400,53400,0
|
|
20240214,173800,101310491400,53400,53400,53400,53400,0
|
|
20240214,173700,101310491400,53400,53400,53400,53400,0
|
|
20240214,173600,101310491400,53400,53400,53400,53400,0
|
|
20240214,173500,101310491400,53400,53400,53400,53400,0
|
|
20240214,173400,101310491400,53400,53400,53400,53400,0
|
|
20240214,173300,101310491400,53400,53400,53400,53400,0
|
|
20240214,173200,101310491400,53400,53400,53400,53400,0
|
|
20240214,173100,101310491400,53400,53400,53400,53400,0
|
|
20240214,173000,101310491400,53400,53400,53400,53400,0
|
|
20240214,172900,101310491400,53400,53400,53400,53400,0
|
|
20240214,172800,101310491400,53400,53400,53400,53400,0
|
|
20240214,172700,101310491400,53400,53400,53400,53400,0
|
|
20240214,172600,101310491400,53400,53400,53400,53400,0
|
|
20240214,172500,101310491400,53400,53400,53400,53400,88280
|
|
20240214,172400,101310491400,53400,53400,53400,53400,0
|
|
20240214,172300,101310491400,53400,53400,53400,53400,0
|
|
20240214,172200,101310491400,53400,53400,53400,53400,0
|
|
20240214,172100,101310491400,53400,53400,53400,53400,0
|
|
20240214,172000,101310491400,53400,53400,53400,53400,0
|
|
20240214,171900,101310491400,53400,53400,53400,53400,0
|
|
20240214,171800,101310491400,53400,53400,53400,53400,0
|
|
20240214,171700,101310491400,53400,53400,53400,53400,0
|
|
20240214,171600,101310491400,53400,53400,53400,53400,0
|
|
20240214,171500,101310491400,53400,53400,53400,53400,0
|
|
20240214,171400,101310491400,53400,53400,53400,53400,0
|
|
20240214,171300,101310491400,53400,53400,53400,53400,0
|
|
20240214,171200,101310491400,53400,53400,53400,53400,0
|
|
20240214,171100,101310491400,53400,53400,53400,53400,0
|
|
20240214,171000,101310491400,53400,53400,53400,53400,0
|
|
20240214,170900,101310491400,53400,53400,53400,53400,0
|
|
20240214,170800,101310491400,53400,53400,53400,53400,0
|
|
20240214,170700,101310491400,53400,53400,53400,53400,0
|
|
20240214,170600,101310491400,53400,53400,53400,53400,0
|
|
20240214,170500,101310491400,53400,53400,53400,53400,0
|
|
20240214,170400,101310491400,53400,53400,53400,53400,0
|
|
20240214,170300,101310491400,53400,53400,53400,53400,0
|
|
20240214,170200,101310491400,53400,53400,53400,53400,0
|
|
20240214,170100,101310491400,53400,53400,53400,53400,0
|
|
20240214,170000,101310491400,53400,53400,53400,53400,0
|
|
20240214,165900,101310491400,53400,53400,53400,53400,0
|
|
20240214,165800,101310491400,53400,53400,53400,53400,0
|
|
20240214,165700,101310491400,53400,53400,53400,53400,0
|
|
20240214,165600,101310491400,53400,53400,53400,53400,0
|
|
20240214,165500,101310491400,53400,53400,53400,53400,88280
|
|
20240214,165400,101310491400,53400,53400,53400,53400,0
|
|
20240214,165300,101310491400,53400,53400,53400,53400,0
|
|
20240214,165200,101310491400,53400,53400,53400,53400,0
|
|
20240214,165100,101310491400,53400,53400,53400,53400,0
|
|
20240214,165000,101310491400,53400,53400,53400,53400,0
|
|
20240214,164900,101310491400,53400,53400,53400,53400,0
|
|
20240214,164800,101310491400,53400,53400,53400,53400,0
|
|
20240214,164700,101310491400,53400,53400,53400,53400,0
|
|
20240214,164600,101310491400,53400,53400,53400,53400,0
|
|
20240214,164500,101310491400,53400,53400,53400,53400,0
|
|
20240214,164400,101310491400,53400,53400,53400,53400,0
|
|
20240214,164300,101310491400,53400,53400,53400,53400,0
|
|
20240214,164200,101310491400,53400,53400,53400,53400,0
|
|
20240214,164100,101310491400,53400,53400,53400,53400,0
|
|
20240214,164000,101310491400,53400,53400,53400,53400,0
|
|
20240214,163900,101310491400,53400,53400,53400,53400,0
|
|
20240214,163800,101310491400,53400,53400,53400,53400,0
|
|
20240214,163700,101310491400,53400,53400,53400,53400,0
|
|
20240214,163600,101310491400,53400,53400,53400,53400,0
|
|
20240214,163500,101310491400,53400,53400,53400,53400,0
|
|
20240214,163400,101310491400,53400,53400,53400,53400,0
|
|
20240214,163300,101310491400,53400,53400,53400,53400,0
|
|
20240214,163200,101310491400,53400,53400,53400,53400,0
|
|
20240214,163100,101310491400,53400,53400,53400,53400,0
|
|
20240214,163000,101310491400,53400,53400,53400,53400,0
|
|
20240214,162900,101310491400,53400,53400,53400,53400,0
|
|
20240214,162800,101310491400,53400,53400,53400,53400,0
|
|
20240214,162700,101310491400,53400,53400,53400,53400,0
|
|
20240214,162600,101310491400,53400,53400,53400,53400,0
|
|
20240214,162500,101310491400,53400,53400,53400,53400,88280
|
|
20240214,162400,101310491400,53400,53400,53400,53400,0
|
|
20240214,162300,101310491400,53400,53400,53400,53400,0
|
|
20240214,162200,101310491400,53400,53400,53400,53400,0
|
|
20240214,162100,101310491400,53400,53400,53400,53400,0
|
|
20240214,162000,101310491400,53400,53400,53400,53400,0
|
|
20240214,161900,101310491400,53400,53400,53400,53400,0
|
|
20240214,161800,101310491400,53400,53400,53400,53400,0
|
|
20240214,161700,101310491400,53400,53400,53400,53400,0
|
|
20240214,161600,101310491400,53400,53400,53400,53400,0
|
|
20240214,161500,101310491400,53400,53400,53400,53400,0
|
|
20240214,161400,101310491400,53400,53400,53400,53400,0
|
|
20240214,161300,101310491400,53400,53400,53400,53400,0
|
|
20240214,161200,101310491400,53400,53400,53400,53400,0
|
|
20240214,161100,101310491400,53400,53400,53400,53400,0
|
|
20240214,161000,101310491400,53400,53400,53400,53400,0
|
|
20240214,160900,101310491400,53400,53400,53400,53400,0
|
|
20240214,160800,101310491400,53400,53400,53400,53400,0
|
|
20240214,160700,101310491400,53400,53400,53400,53400,0
|
|
20240214,160600,101310491400,53400,53400,53400,53400,0
|
|
20240214,160500,101310491400,53400,53400,53400,53400,0
|
|
20240214,160400,101310491400,53400,53400,53400,53400,0
|
|
20240214,160300,101310491400,53400,53400,53400,53400,0
|
|
20240214,160200,101310491400,53400,53400,53400,53400,0
|
|
20240214,160100,101310491400,53400,53400,53400,53400,0
|
|
20240214,160000,101310491400,53400,53400,53400,53400,0
|
|
20240214,155900,101310491400,53400,53400,53400,53400,0
|
|
20240214,155800,101310491400,53400,53400,53400,53400,0
|
|
20240214,155700,101310491400,53400,53400,53400,53400,0
|
|
20240214,155600,101310491400,53400,53400,53400,53400,0
|
|
20240214,155500,101310491400,53400,53400,53400,53400,88280
|
|
20240214,155400,101310491400,53400,53400,53400,53400,0
|
|
20240214,155300,101310491400,53400,53400,53400,53400,0
|
|
20240214,155200,101310491400,53400,53400,53400,53400,0
|
|
20240214,155100,101310491400,53400,53400,53400,53400,0
|
|
20240214,155000,101310491400,53400,53400,53400,53400,0
|
|
20240214,154900,101310491400,53400,53400,53400,53400,0
|
|
20240214,154800,101310491400,53400,53400,53400,53400,0
|
|
20240214,154700,101310491400,53400,53400,53400,53400,0
|
|
20240214,154600,101310491400,53400,53400,53400,53400,0
|
|
20240214,154500,101310491400,53400,53400,53400,53400,0
|
|
20240214,154400,101310491400,53400,53400,53400,53400,0
|
|
20240214,154300,101310491400,53400,53400,53400,53400,0
|
|
20240214,154200,101310491400,53400,53400,53400,53400,0
|
|
20240214,154100,101310491400,53400,53400,53400,53400,0
|
|
20240214,154000,101310491400,53400,53400,53400,53400,0
|
|
20240214,153900,101310491400,53400,53400,53400,53400,0
|
|
20240214,153800,101310491400,53400,53400,53400,53400,0
|
|
20240214,153700,101310491400,53400,53400,53400,53400,0
|
|
20240214,153600,101310491400,53400,53400,53400,53400,0
|
|
20240214,153500,101310491400,53400,53400,53400,53400,0
|
|
20240214,153400,101310491400,53400,53400,53400,53400,0
|
|
20240214,153300,101310491400,53400,53400,53400,53400,0
|
|
20240214,153200,101310491400,53400,53400,53400,53400,0
|
|
20240214,153100,101310491400,53400,53400,53400,53400,0
|
|
20240214,153000,101310491400,53400,53400,53400,53400,88280
|
|
20240214,152900,96596339400,53400,53400,53400,53400,0
|
|
20240214,152800,96596339400,53400,53400,53400,53400,0
|
|
20240214,152700,96596339400,53400,53400,53400,53400,0
|
|
20240214,152600,96596339400,53400,53400,53400,53400,0
|
|
20240214,152500,96596339400,53400,53400,53400,53400,0
|
|
20240214,152400,96596339400,53400,53400,53400,53400,0
|
|
20240214,152300,96596339400,53400,53400,53400,53400,0
|
|
20240214,152200,96596339400,53400,53400,53400,53400,0
|
|
20240214,152100,96596339400,53400,53400,53400,53400,0
|
|
20240214,152000,96596339400,53400,53400,53400,53400,0
|
|
20240214,151900,96596339400,53400,53400,53500,53400,3994
|
|
20240214,151800,96382947300,53500,53300,53500,53300,6379
|
|
20240214,151700,96042556000,53400,53400,53400,53300,3628
|
|
20240214,151600,95849046100,53400,53400,53500,53300,3782
|
|
20240214,151500,95647189600,53400,53500,53500,53300,4202
|
|
20240214,151400,95422793000,53400,53400,53500,53300,3861
|
|
20240214,151300,95216624600,53400,53300,53400,53300,2331
|
|
20240214,151200,95092332200,53300,53400,53500,53300,9190
|
|
20240214,151100,94601248700,53500,53500,53500,53300,7948
|
|
20240214,151000,94176742200,53300,53400,53500,53200,9100
|
|
20240214,150900,93691437400,53500,53400,53500,53300,4069
|
|
20240214,150800,93474049100,53500,53300,53500,53300,5421
|
|
20240214,150700,93184530000,53300,53300,53400,53200,3804
|
|
20240214,150600,92981794000,53300,53200,53400,53100,5777
|
|
20240214,150500,92673987700,53200,53200,53300,53100,3167
|
|
20240214,150400,92505437300,53200,53200,53300,53100,8959
|
|
20240214,150300,92029190300,53100,53200,53200,53100,2559
|
|
20240214,150200,91893194700,53100,53100,53200,53100,4679
|
|
20240214,150100,91644687200,53100,53000,53200,53000,9508
|
|
20240214,150000,91139857900,53000,53000,53100,53000,4330
|
|
20240214,145900,90910246100,53000,53100,53200,53000,7263
|
|
20240214,145800,90524639600,53100,53000,53100,53000,4365
|
|
20240214,145700,90293151000,53100,53000,53100,53000,10449
|
|
20240214,145600,89739040800,53000,53000,53100,53000,4148
|
|
20240214,145500,89519104900,53000,53100,53200,53000,6947
|
|
20240214,145400,89150150000,53100,53100,53200,53000,12936
|
|
20240214,145300,88462536700,53100,53100,53200,53000,5590
|
|
20240214,145200,88165634700,53100,53100,53200,53100,5363
|
|
20240214,145100,87880698100,53100,53200,53200,53100,5088
|
|
20240214,145000,87610428600,53100,53100,53300,53100,4199
|
|
20240214,144900,87387350500,53100,53100,53300,53100,4846
|
|
20240214,144800,87129758000,53100,53000,53200,53000,22738
|
|
20240214,144700,85923587700,53100,53100,53100,53000,4769
|
|
20240214,144600,85670702500,53100,53000,53100,53000,6930
|
|
20240214,144500,85303195900,53000,53100,53100,53000,8288
|
|
20240214,144400,84863778400,53000,53200,53200,53000,4172
|
|
20240214,144300,84642255900,53200,53100,53300,53100,7486
|
|
20240214,144200,84244503900,53100,53200,53200,53000,11559
|
|
20240214,144100,83630682300,53200,53200,53300,53100,2405
|
|
20240214,144000,83502842000,53200,53200,53300,53200,2352
|
|
20240214,143900,83377678300,53200,53100,53400,53100,8927
|
|
20240214,143800,82903109900,53200,53200,53300,53100,7609
|
|
20240214,143700,82498582600,53100,53100,53200,53100,5790
|
|
20240214,143600,82191109000,53100,53200,53300,53100,9972
|
|
20240214,143500,81661429800,53200,53200,53200,53100,4493
|
|
20240214,143400,81422599700,53200,53200,53300,53100,6140
|
|
20240214,143300,81095983100,53200,53200,53300,53200,2413
|
|
20240214,143200,80967544700,53200,53100,53300,53100,4937
|
|
20240214,143100,80705010200,53100,53200,53300,53100,4854
|
|
20240214,143000,80446947100,53200,53200,53300,53200,2978
|
|
20240214,142900,80288439500,53200,53200,53400,53200,6850
|
|
20240214,142800,79923628000,53200,53200,53400,53200,3465
|
|
20240214,142700,79739060900,53200,53200,53300,53200,5402
|
|
20240214,142600,79451375100,53300,53400,53400,53200,2919
|
|
20240214,142500,79295929600,53300,53300,53400,53200,5534
|
|
20240214,142400,79001209300,53400,53300,53400,53200,9201
|
|
20240214,142300,78511146800,53300,53300,53400,53300,2977
|
|
20240214,142200,78352398500,53400,53300,53400,53200,6207
|
|
20240214,142100,78021570300,53300,53200,53300,53200,3483
|
|
20240214,142000,77836104000,53300,53200,53300,53200,3554
|
|
20240214,141900,77646946200,53200,53200,53300,53200,2560
|
|
20240214,141800,77510688200,53200,53200,53300,53200,3799
|
|
20240214,141700,77308417400,53200,53300,53400,53200,3990
|
|
20240214,141600,77095707500,53300,53500,53500,53300,2685
|
|
20240214,141500,76952486900,53500,53400,53500,53400,3992
|
|
20240214,141400,76739200900,53400,53500,53500,53300,6435
|
|
20240214,141300,76395559400,53400,53600,53600,53400,8165
|
|
20240214,141200,75959026600,53500,53600,53600,53500,3233
|
|
20240214,141100,75785943300,53600,53500,53600,53500,3427
|
|
20240214,141000,75602443300,53500,53500,53600,53500,4700
|
|
20240214,140900,75350692000,53500,53500,53600,53400,3669
|
|
20240214,140800,75154359500,53500,53400,53600,53400,3716
|
|
20240214,140700,74955571000,53400,53500,53600,53400,4688
|
|
20240214,140600,74705029500,53500,53500,53600,53400,5452
|
|
20240214,140500,74413517000,53600,53300,53600,53300,6455
|
|
20240214,140400,74068410700,53300,53300,53400,53300,2630
|
|
20240214,140300,73928180200,53300,53300,53400,53300,4521
|
|
20240214,140200,73686922600,53300,53400,53400,53300,2812
|
|
20240214,140100,73536984500,53300,53300,53400,53300,3324
|
|
20240214,140000,73359735500,53300,53300,53400,53300,2433
|
|
20240214,135900,73229970400,53300,53300,53400,53200,5273
|
|
20240214,135800,72948900200,53200,53200,53300,53200,3905
|
|
20240214,135700,72741111800,53200,53200,53300,53200,5591
|
|
20240214,135600,72443478900,53200,53100,53400,53100,5732
|
|
20240214,135500,72138469200,53200,53300,53400,53200,17469
|
|
20240214,135400,71208562100,53300,53300,53400,53300,3577
|
|
20240214,135300,71017860300,53300,53300,53400,53300,5086
|
|
20240214,135200,70746719400,53300,53300,53400,53300,2932
|
|
20240214,135100,70590406200,53300,53300,53400,53300,4041
|
|
20240214,135000,70374944200,53300,53300,53400,53300,3585
|
|
20240214,134900,70183779400,53400,53400,53400,53300,3763
|
|
20240214,134800,69983061500,53400,53200,53400,53200,15179
|
|
20240214,134700,69174900100,53300,53300,53400,53300,12781
|
|
20240214,134600,68493601200,53300,53400,53400,53300,2883
|
|
20240214,134500,68339828600,53400,53400,53500,53300,6110
|
|
20240214,134400,68013600800,53300,53500,53500,53300,4638
|
|
20240214,134300,67766176600,53400,53400,53500,53300,2548
|
|
20240214,134200,67630138800,53400,53500,53500,53400,4168
|
|
20240214,134100,67407496900,53400,53500,53600,53400,3612
|
|
20240214,134000,67214443400,53400,53300,53500,53300,7722
|
|
20240214,133900,66801770700,53300,53400,53500,53300,3917
|
|
20240214,133800,66592760100,53400,53400,53500,53400,6651
|
|
20240214,133700,66237458100,53400,53500,53500,53400,5517
|
|
20240214,133600,65942786700,53400,53500,53500,53400,2633
|
|
20240214,133500,65802121600,53400,53400,53500,53400,4275
|
|
20240214,133400,65573709500,53500,53400,53500,53400,3671
|
|
20240214,133300,65377515900,53400,53600,53600,53400,4792
|
|
20240214,133200,65121152100,53500,53500,53600,53500,4418
|
|
20240214,133100,64884740000,53600,53500,53600,53500,2719
|
|
20240214,133000,64739228000,53500,53500,53600,53500,2702
|
|
20240214,132900,64594602900,53500,53500,53600,53500,2645
|
|
20240214,132800,64453041100,53500,53600,53700,53500,6719
|
|
20240214,132700,64093445200,53600,53400,53700,53400,14100
|
|
20240214,132600,63338928300,53400,53500,53600,53400,9229
|
|
20240214,132500,62845200200,53500,53600,53600,53500,2598
|
|
20240214,132400,62706179500,53600,53600,53700,53500,2127
|
|
20240214,132300,62592212900,53600,53600,53700,53500,1960
|
|
20240214,132200,62487163100,53600,53600,53700,53500,7183
|
|
20240214,132100,62102168500,53600,53600,53700,53600,1535
|
|
20240214,132000,62019839900,53700,53700,53700,53600,3964
|
|
20240214,131900,61807233800,53600,53600,53700,53600,1874
|
|
20240214,131800,61706748600,53600,53600,53700,53600,2750
|
|
20240214,131700,61559303000,53600,53800,53800,53600,3751
|
|
20240214,131600,61358013500,53700,53700,53800,53600,2456
|
|
20240214,131500,61226087600,53700,53700,53800,53700,1718
|
|
20240214,131400,61133793700,53700,53700,53800,53700,1525
|
|
20240214,131300,61051874600,53700,53700,53800,53600,1864
|
|
20240214,131200,60951766700,53700,53700,53800,53700,1684
|
|
20240214,131100,60861280500,53800,53700,53800,53700,1869
|
|
20240214,131000,60760884400,53700,53700,53800,53700,1197
|
|
20240214,130900,60696583900,53700,53800,53800,53700,2360
|
|
20240214,130800,60569786700,53800,53800,53900,53700,1787
|
|
20240214,130700,60473707000,53800,53900,53900,53700,1979
|
|
20240214,130600,60367265600,53900,53800,53900,53700,1303
|
|
20240214,130500,60297148900,53900,53700,53900,53700,5063
|
|
20240214,130400,60024777100,53700,53700,53800,53600,6057
|
|
20240214,130300,59699303300,53700,53700,53800,53600,9364
|
|
20240214,130200,59196215700,53700,53800,53800,53700,1218
|
|
20240214,130100,59130785100,53800,53800,53800,53700,7956
|
|
20240214,130000,58702792900,53700,53700,53800,53700,2000
|
|
20240214,125900,58595259700,53800,53600,53800,53600,5421
|
|
20240214,125800,58304138100,53700,53700,53800,53600,1862
|
|
20240214,125700,58204147800,53700,53700,53800,53700,3471
|
|
20240214,125600,58017588400,53700,53800,53800,53700,1381
|
|
20240214,125500,57943393200,53700,53700,53800,53700,1762
|
|
20240214,125400,57848737200,53700,53800,53800,53700,1195
|
|
20240214,125300,57784530300,53700,53700,53800,53700,1268
|
|
20240214,125200,57716358400,53700,53700,53800,53700,851
|
|
20240214,125100,57670642200,53700,53700,53800,53600,5816
|
|
20240214,125000,57358289400,53700,53700,53800,53700,1702
|
|
20240214,124900,57266877700,53800,53700,53800,53700,1956
|
|
20240214,124800,57161760800,53700,53700,53800,53700,2471
|
|
20240214,124700,57029001100,53800,53800,53800,53700,2201
|
|
20240214,124600,56910668300,53700,53700,53800,53700,1259
|
|
20240214,124500,56843000700,53700,53700,53800,53700,2767
|
|
20240214,124400,56694370700,53700,53700,53800,53700,2255
|
|
20240214,124300,56573172800,53800,53800,53800,53700,852
|
|
20240214,124200,56527401000,53700,53800,53800,53700,3433
|
|
20240214,124100,56342980100,53700,53800,53900,53700,2753
|
|
20240214,124000,56194867200,53900,53900,53900,53700,2560
|
|
20240214,123900,56057198200,53800,53900,53900,53800,2189
|
|
20240214,123800,55939405800,53800,53800,53900,53800,2228
|
|
20240214,123700,55819477200,53800,53900,53900,53800,2015
|
|
20240214,123600,55710959000,53900,53700,53900,53700,14078
|
|
20240214,123500,54953613300,53700,53700,53800,53700,4934
|
|
20240214,123400,54688569300,53700,53700,53800,53700,1818
|
|
20240214,123300,54590894100,53700,53800,53800,53700,1794
|
|
20240214,123200,54494503600,53800,53700,53800,53700,871
|
|
20240214,123100,54447700200,53700,53800,53800,53700,4535
|
|
20240214,123000,54204118500,53800,53700,53800,53700,2141
|
|
20240214,122900,54089091300,53800,53800,53800,53700,1177
|
|
20240214,122800,54025836900,53700,53700,53800,53700,1948
|
|
20240214,122700,53921154400,53700,53700,53800,53700,996
|
|
20240214,122600,53867606900,53700,53700,53800,53700,1900
|
|
20240214,122500,53765519100,53800,53800,53800,53700,1833
|
|
20240214,122400,53667011800,53700,53800,53800,53700,1440
|
|
20240214,122300,53589634700,53800,53800,53800,53700,1285
|
|
20240214,122200,53520578300,53800,53800,53800,53700,3142
|
|
20240214,122100,53351755200,53700,53800,53800,53700,712
|
|
20240214,122000,53313511500,53800,53700,53800,53700,849
|
|
20240214,121900,53267883500,53800,53800,53800,53700,2173
|
|
20240214,121800,53151099500,53800,53700,53800,53700,832
|
|
20240214,121700,53106401400,53700,53800,53800,53700,1828
|
|
20240214,121600,53008155900,53800,53700,53800,53700,2354
|
|
20240214,121500,52881676600,53700,53700,53800,53700,1175
|
|
20240214,121400,52818531800,53800,53800,53800,53700,1657
|
|
20240214,121300,52729498200,53800,53700,53800,53700,1189
|
|
20240214,121200,52665571800,53700,53700,53800,53700,1550
|
|
20240214,121100,52582271300,53700,53700,53800,53700,1668
|
|
20240214,121000,52492648500,53700,53800,53900,53700,2457
|
|
20240214,120900,52360475500,53800,53900,53900,53700,1903
|
|
20240214,120800,52258086700,53900,53800,53900,53700,2091
|
|
20240214,120700,52145614000,53800,53800,53900,53700,3774
|
|
20240214,120600,51942576800,53800,53800,53900,53700,3686
|
|
20240214,120500,51744230100,53800,53800,53900,53800,2116
|
|
20240214,120400,51630354900,53800,53800,53900,53800,2375
|
|
20240214,120300,51502510600,53800,53700,53900,53700,2882
|
|
20240214,120200,51347407800,53700,53800,53900,53700,2025
|
|
20240214,120100,51238502000,53800,53700,53900,53700,8052
|
|
20240214,120000,50805279000,53700,53700,53800,53700,1382
|
|
20240214,115900,50731042400,53700,53800,53800,53700,2198
|
|
20240214,115800,50612975200,53700,53800,53800,53700,1998
|
|
20240214,115700,50505621600,53700,53700,53800,53700,1908
|
|
20240214,115600,50403104000,53700,53700,53800,53700,728
|
|
20240214,115500,50363981000,53700,53800,53800,53700,1607
|
|
20240214,115400,50277619800,53700,53800,53800,53700,2332
|
|
20240214,115300,50152356500,53800,53800,53800,53700,1092
|
|
20240214,115200,50093635500,53800,53800,53800,53700,1004
|
|
20240214,115100,50039681800,53700,53800,53800,53700,1403
|
|
20240214,115000,49964245900,53800,53600,53800,53600,10544
|
|
20240214,114900,49397365000,53600,53600,53700,53600,1283
|
|
20240214,114800,49328524600,53700,53600,53800,53600,1704
|
|
20240214,114700,49237071700,53700,53700,53800,53600,4173
|
|
20240214,114600,49013017300,53700,53700,53800,53600,2158
|
|
20240214,114500,48897176800,53600,53700,53800,53600,2165
|
|
20240214,114400,48780849000,53600,53700,53800,53600,1675
|
|
20240214,114300,48690968900,53800,53600,53800,53600,2330
|
|
20240214,114200,48565972200,53600,53700,53800,53600,1768
|
|
20240214,114100,48471036300,53700,53800,53800,53600,2211
|
|
20240214,114000,48352307900,53600,53800,53800,53600,2276
|
|
20240214,113900,48230137100,53700,53700,53800,53600,2231
|
|
20240214,113800,48110336100,53700,53700,53800,53600,2355
|
|
20240214,113700,47983885700,53800,53800,53800,53700,1815
|
|
20240214,113600,47886380800,53700,53700,53800,53700,2206
|
|
20240214,113500,47767895600,53700,53700,53800,53600,2832
|
|
20240214,113400,47615785500,53700,53700,53800,53700,1077
|
|
20240214,113300,47557878500,53700,53700,53800,53700,1242
|
|
20240214,113200,47491178500,53700,53700,53800,53600,1382
|
|
20240214,113100,47416924900,53700,53700,53800,53700,939
|
|
20240214,113000,47366481600,53700,53600,53800,53600,6552
|
|
20240214,112900,47014763100,53600,53600,53700,53600,1722
|
|
20240214,112800,46922432000,53600,53500,53700,53500,1736
|
|
20240214,112700,46829394300,53500,53600,53700,53500,2057
|
|
20240214,112600,46719150100,53700,53600,53700,53600,2043
|
|
20240214,112500,46609592500,53600,53600,53700,53600,1857
|
|
20240214,112400,46510052300,53600,53700,53800,53600,2440
|
|
20240214,112300,46378996800,53800,53600,53800,53600,3733
|
|
20240214,112200,46178577800,53700,53700,53700,53600,2281
|
|
20240214,112100,46056272100,53600,53600,53700,53600,1224
|
|
20240214,112000,45990648200,53600,53500,53700,53500,4880
|
|
20240214,111900,45728983000,53600,53600,53700,53500,2834
|
|
20240214,111800,45577122600,53600,53600,53700,53600,1750
|
|
20240214,111700,45483302600,53600,53500,53700,53400,4603
|
|
20240214,111600,45236820600,53500,53700,53700,53500,1206
|
|
20240214,111500,45172259800,53700,53500,53700,53400,2658
|
|
20240214,111400,45029876200,53400,53400,53600,53300,19439
|
|
20240214,111300,43990515800,53500,53400,53500,53400,4680
|
|
20240214,111200,43740577400,53400,53400,53500,53400,2130
|
|
20240214,111100,43626824000,53400,53500,53500,53400,3057
|
|
20240214,111000,43463488000,53500,53400,53500,53400,4133
|
|
20240214,110900,43242754300,53500,53400,53500,53400,1538
|
|
20240214,110800,43160611200,53400,53500,53500,53400,1836
|
|
20240214,110700,43062493900,53500,53400,53600,53400,6544
|
|
20240214,110600,42712384000,53500,53400,53500,53400,5613
|
|
20240214,110500,42412595700,53400,53500,53600,53400,4951
|
|
20240214,110400,42147792900,53500,53500,53600,53500,1676
|
|
20240214,110300,42058094200,53500,53600,53600,53500,4766
|
|
20240214,110200,41802915400,53500,53500,53600,53500,4919
|
|
20240214,110100,41539395000,53600,53600,53600,53400,4795
|
|
20240214,110000,41282865400,53500,53500,53600,53500,2040
|
|
20240214,105900,41173698700,53500,53400,53600,53400,10355
|
|
20240214,105800,40619634400,53400,53600,53600,53400,19507
|
|
20240214,105700,39576321500,53600,53600,53600,53500,5183
|
|
20240214,105600,39298963200,53600,53600,53600,53500,2313
|
|
20240214,105500,39174999700,53600,53700,53700,53500,6706
|
|
20240214,105400,38815636600,53700,53600,53700,53600,4131
|
|
20240214,105300,38593876600,53600,53600,53700,53600,1099
|
|
20240214,105200,38534939000,53700,53500,53700,53500,4807
|
|
20240214,105100,38277307700,53500,53600,53600,53500,6116
|
|
20240214,105000,37949767100,53600,53700,53800,53500,9641
|
|
20240214,104900,37432893100,53800,53700,53800,53600,2970
|
|
20240214,104800,37273433300,53700,53600,53700,53600,4549
|
|
20240214,104700,37029584700,53500,53800,53800,53500,34994
|
|
20240214,104600,35152556400,53700,53800,53900,53700,8501
|
|
20240214,104500,34695197500,53800,53900,54000,53800,2515
|
|
20240214,104400,34559831200,53900,53900,54000,53900,2534
|
|
20240214,104300,34423230700,54000,54000,54100,53900,2189
|
|
20240214,104200,34305043500,54000,54000,54100,54000,6827
|
|
20240214,104100,33936367700,54000,54000,54100,54000,1436
|
|
20240214,104000,33858769500,54000,54000,54100,54000,2625
|
|
20240214,103900,33717015500,54100,54200,54200,54000,2836
|
|
20240214,103800,33563628900,54100,54000,54200,54000,7554
|
|
20240214,103700,33154931600,54000,54200,54300,54000,16511
|
|
20240214,103600,32260153800,54200,54200,54300,54200,1663
|
|
20240214,103500,32169982200,54300,54200,54300,54200,1147
|
|
20240214,103400,32107765800,54200,54200,54300,54100,2055
|
|
20240214,103300,31996366800,54200,54100,54300,54100,7109
|
|
20240214,103200,31611053100,54100,54100,54200,54100,3370
|
|
20240214,103100,31428680400,54100,54100,54200,54100,1728
|
|
20240214,103000,31335181700,54100,54200,54200,54100,2727
|
|
20240214,102900,31187556100,54100,54000,54100,53900,5163
|
|
20240214,102800,30908510200,54000,54000,54100,53900,2824
|
|
20240214,102700,30756020900,54000,53900,54000,53900,1286
|
|
20240214,102600,30686613200,53900,54000,54100,53900,2029
|
|
20240214,102500,30577067300,54100,53900,54100,53900,3848
|
|
20240214,102400,30369234300,53900,53800,54000,53800,3360
|
|
20240214,102300,30188092300,53900,53800,53900,53800,1905
|
|
20240214,102200,30085491600,53900,53800,53900,53800,2178
|
|
20240214,102100,29968235300,53900,53900,54000,53800,1272
|
|
20240214,102000,29899674000,53900,53800,53900,53800,3518
|
|
20240214,101900,29710160600,53900,53800,53900,53800,2011
|
|
20240214,101800,29601860600,53800,53800,53900,53800,5317
|
|
20240214,101700,29315327000,53800,53900,54000,53800,4422
|
|
20240214,101600,29077026800,54000,54100,54100,53900,6138
|
|
20240214,101500,28745550000,54000,54000,54100,54000,2485
|
|
20240214,101400,28611162500,54000,54100,54100,54000,1703
|
|
20240214,101300,28519177300,54000,54000,54100,54000,1180
|
|
20240214,101200,28455423600,54000,54100,54200,53900,12789
|
|
20240214,101100,27764760700,54000,53900,54100,53900,7544
|
|
20240214,101000,27357365400,53900,53900,54000,53900,1113
|
|
20240214,100900,27297342500,54000,54000,54000,53900,1851
|
|
20240214,100800,27197475400,53900,53900,54000,53800,3316
|
|
20240214,100700,27018706400,53900,53900,54000,53900,2374
|
|
20240214,100600,26890709800,54000,53900,54000,53800,3474
|
|
20240214,100500,26703422700,53900,54000,54000,53900,1452
|
|
20240214,100400,26625115400,54000,54000,54000,53900,1068
|
|
20240214,100300,26567495200,54000,53900,54000,53900,1910
|
|
20240214,100200,26464461700,53900,53800,53900,53800,6743
|
|
20240214,100100,26101183000,53900,54000,54000,53800,4640
|
|
20240214,100000,25851094800,54100,54100,54100,53900,4591
|
|
20240214,095900,25603232000,54100,54000,54200,53900,3675
|
|
20240214,095800,25404626000,54000,54100,54200,54000,3721
|
|
20240214,095700,25203358000,54200,54300,54300,54100,2889
|
|
20240214,095600,25046835900,54200,54100,54300,54100,3657
|
|
20240214,095500,24848682400,54200,54100,54300,54100,6545
|
|
20240214,095400,24494131000,54200,54000,54200,54000,4725
|
|
20240214,095300,24238365000,54100,53900,54100,53900,2433
|
|
20240214,095200,24107023400,53900,53900,54100,53900,4910
|
|
20240214,095100,23841952400,53900,54000,54100,53900,2967
|
|
20240214,095000,23681768800,54000,54100,54100,54000,2577
|
|
20240214,094900,23542531000,54000,54000,54100,53900,6509
|
|
20240214,094800,23191034800,54000,53900,54000,53900,2792
|
|
20240214,094700,23040401400,54000,53900,54000,53700,7026
|
|
20240214,094600,22661671500,53900,53800,53900,53800,1389
|
|
20240214,094500,22586891100,53800,53700,53800,53700,5730
|
|
20240214,094400,22278778100,53700,53700,53800,53700,2688
|
|
20240214,094300,22134307000,53700,53800,53800,53700,2437
|
|
20240214,094200,22003371700,53700,53700,53800,53700,3454
|
|
20240214,094100,21817812700,53700,53700,53900,53700,5228
|
|
20240214,094000,21536588300,53700,54000,54000,53700,9689
|
|
20240214,093900,21014173900,54000,54000,54100,54000,8359
|
|
20240214,093800,20562080000,54100,54100,54100,54000,2068
|
|
20240214,093700,20450311200,54000,54000,54100,53900,3135
|
|
20240214,093600,20280952300,54000,53800,54000,53700,10909
|
|
20240214,093500,19692720400,53800,53800,53900,53700,3626
|
|
20240214,093400,19497754400,53800,53900,53900,53800,2764
|
|
20240214,093300,19348952600,53900,53900,54000,53800,5120
|
|
20240214,093200,19073108900,53900,53800,53900,53800,1668
|
|
20240214,093100,18983273000,53800,53800,53900,53700,3194
|
|
20240214,093000,18811441400,53700,53700,53900,53700,4878
|
|
20240214,092900,18549072000,53700,53800,53800,53600,1549
|
|
20240214,092800,18465868400,53700,53600,53900,53600,5055
|
|
20240214,092700,18194411700,53700,53800,53900,53600,14885
|
|
20240214,092600,17395765100,53800,53900,54000,53800,2677
|
|
20240214,092500,17251500300,53900,54000,54000,53800,5514
|
|
20240214,092400,16954086700,54000,54000,54000,53900,3271
|
|
20240214,092300,16777550700,54000,54100,54100,54000,7491
|
|
20240214,092200,16372953000,54100,54000,54200,54000,9317
|
|
20240214,092100,15869061600,54000,53800,54200,53800,15082
|
|
20240214,092000,15054700200,53800,53800,53900,53700,3678
|
|
20240214,091900,14856718300,53800,53800,53900,53700,8056
|
|
20240214,091800,14423248800,53800,53700,53800,53600,12239
|
|
20240214,091700,13766019400,53600,53600,53700,53500,10552
|
|
20240214,091600,13200478700,53700,53700,53800,53600,5069
|
|
20240214,091500,12928440700,53600,53600,53800,53600,5965
|
|
20240214,091400,12608132700,53700,53600,53800,53600,5822
|
|
20240214,091300,12295659500,53700,53900,53900,53600,15884
|
|
20240214,091200,11442640700,53900,54000,54100,53800,9808
|
|
20240214,091100,10913323700,54000,54000,54100,53900,8245
|
|
20240214,091000,10468005100,54000,54200,54300,54000,6004
|
|
20240214,090900,10142956000,54200,53800,54200,53700,8922
|
|
20240214,090800,9662110400,53800,53900,54000,53800,16555
|
|
20240214,090700,8770689500,54000,54100,54100,53800,16296
|
|
20240214,090600,7891374200,54200,54300,54400,54100,10321
|
|
20240214,090500,7331819300,54400,54000,54500,53900,22229
|
|
20240214,090400,6128825300,54000,54200,54200,53900,16486
|
|
20240214,090300,5238437100,54200,54500,54600,54200,14478
|
|
20240214,090200,4451469200,54500,54200,54700,54200,8385
|
|
20240214,090100,3994378100,54300,54300,54700,54200,31125
|
|
20240214,090000,2301665600,54700,54500,54700,54200,42272
|