607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190400,1168756300,20250,20250,20250,20250,809
|
|
20240216,190300,1168756300,20250,20250,20250,20250,0
|
|
20240216,190200,1168756300,20250,20250,20250,20250,0
|
|
20240216,190100,1168756300,20250,20250,20250,20250,0
|
|
20240216,190000,1168756300,20250,20250,20250,20250,0
|
|
20240216,185900,1168756300,20250,20250,20250,20250,0
|
|
20240216,185800,1168756300,20250,20250,20250,20250,0
|
|
20240216,185700,1168756300,20250,20250,20250,20250,0
|
|
20240216,185600,1168756300,20250,20250,20250,20250,0
|
|
20240216,185500,1168756300,20250,20250,20250,20250,0
|
|
20240216,185400,1168756300,20250,20250,20250,20250,0
|
|
20240216,185300,1168756300,20250,20250,20250,20250,0
|
|
20240216,185200,1168756300,20250,20250,20250,20250,0
|
|
20240216,185100,1168756300,20250,20250,20250,20250,0
|
|
20240216,185000,1168756300,20250,20250,20250,20250,0
|
|
20240216,184900,1168756300,20250,20250,20250,20250,0
|
|
20240216,184800,1168756300,20250,20250,20250,20250,0
|
|
20240216,184700,1168756300,20250,20250,20250,20250,0
|
|
20240216,184600,1168756300,20250,20250,20250,20250,0
|
|
20240216,184500,1168756300,20250,20250,20250,20250,0
|
|
20240216,184400,1168756300,20250,20250,20250,20250,0
|
|
20240216,184300,1168756300,20250,20250,20250,20250,0
|
|
20240216,184200,1168756300,20250,20250,20250,20250,0
|
|
20240216,184100,1168756300,20250,20250,20250,20250,0
|
|
20240216,184000,1168756300,20250,20250,20250,20250,0
|
|
20240216,183900,1168756300,20250,20250,20250,20250,0
|
|
20240216,183800,1168756300,20250,20250,20250,20250,0
|
|
20240216,183700,1168756300,20250,20250,20250,20250,0
|
|
20240216,183600,1168756300,20250,20250,20250,20250,0
|
|
20240216,183500,1168756300,20250,20250,20250,20250,0
|
|
20240216,183400,1168756300,20250,20250,20250,20250,809
|
|
20240216,183300,1168756300,20250,20250,20250,20250,0
|
|
20240216,183200,1168756300,20250,20250,20250,20250,0
|
|
20240216,183100,1168756300,20250,20250,20250,20250,0
|
|
20240216,183000,1168756300,20250,20250,20250,20250,0
|
|
20240216,182900,1168756300,20250,20250,20250,20250,0
|
|
20240216,182800,1168756300,20250,20250,20250,20250,0
|
|
20240216,182700,1168756300,20250,20250,20250,20250,0
|
|
20240216,182600,1168756300,20250,20250,20250,20250,0
|
|
20240216,182500,1168756300,20250,20250,20250,20250,0
|
|
20240216,182400,1168756300,20250,20250,20250,20250,0
|
|
20240216,182300,1168756300,20250,20250,20250,20250,0
|
|
20240216,182200,1168756300,20250,20250,20250,20250,0
|
|
20240216,182100,1168756300,20250,20250,20250,20250,0
|
|
20240216,182000,1168756300,20250,20250,20250,20250,0
|
|
20240216,181900,1168756300,20250,20250,20250,20250,0
|
|
20240216,181800,1168756300,20250,20250,20250,20250,0
|
|
20240216,181700,1168756300,20250,20250,20250,20250,0
|
|
20240216,181600,1168756300,20250,20250,20250,20250,0
|
|
20240216,181500,1168756300,20250,20250,20250,20250,0
|
|
20240216,181400,1168756300,20250,20250,20250,20250,0
|
|
20240216,181300,1168756300,20250,20250,20250,20250,0
|
|
20240216,181200,1168756300,20250,20250,20250,20250,0
|
|
20240216,181100,1168756300,20250,20250,20250,20250,0
|
|
20240216,181000,1168756300,20250,20250,20250,20250,0
|
|
20240216,180900,1168756300,20250,20250,20250,20250,0
|
|
20240216,180800,1168756300,20250,20250,20250,20250,0
|
|
20240216,180700,1168756300,20250,20250,20250,20250,0
|
|
20240216,180600,1168756300,20250,20250,20250,20250,0
|
|
20240216,180500,1168756300,20250,20250,20250,20250,0
|
|
20240216,180400,1168756300,20250,20250,20250,20250,809
|
|
20240216,180300,1168756300,20250,20250,20250,20250,0
|
|
20240216,180200,1168756300,20250,20250,20250,20250,0
|
|
20240216,180100,1168756300,20250,20250,20250,20250,0
|
|
20240216,180000,1168756300,20250,20250,20250,20250,0
|
|
20240216,175900,1168756300,20250,20250,20250,20250,0
|
|
20240216,175800,1168756300,20250,20250,20250,20250,0
|
|
20240216,175700,1168756300,20250,20250,20250,20250,0
|
|
20240216,175600,1168756300,20250,20250,20250,20250,0
|
|
20240216,175500,1168756300,20250,20250,20250,20250,0
|
|
20240216,175400,1168756300,20250,20250,20250,20250,0
|
|
20240216,175300,1168756300,20250,20250,20250,20250,0
|
|
20240216,175200,1168756300,20250,20250,20250,20250,0
|
|
20240216,175100,1168756300,20250,20250,20250,20250,0
|
|
20240216,175000,1168756300,20250,20250,20250,20250,0
|
|
20240216,174900,1168756300,20250,20250,20250,20250,0
|
|
20240216,174800,1168756300,20250,20250,20250,20250,0
|
|
20240216,174700,1168756300,20250,20250,20250,20250,0
|
|
20240216,174600,1168756300,20250,20250,20250,20250,0
|
|
20240216,174500,1168756300,20250,20250,20250,20250,0
|
|
20240216,174400,1168756300,20250,20250,20250,20250,0
|
|
20240216,174300,1168756300,20250,20250,20250,20250,0
|
|
20240216,174200,1168756300,20250,20250,20250,20250,0
|
|
20240216,174100,1168756300,20250,20250,20250,20250,0
|
|
20240216,174000,1168756300,20250,20250,20250,20250,0
|
|
20240216,173900,1168756300,20250,20250,20250,20250,0
|
|
20240216,173800,1168756300,20250,20250,20250,20250,0
|
|
20240216,173700,1168756300,20250,20250,20250,20250,0
|
|
20240216,173600,1168756300,20250,20250,20250,20250,0
|
|
20240216,173500,1168756300,20250,20250,20250,20250,0
|
|
20240216,173400,1168756300,20250,20250,20250,20250,809
|
|
20240216,173300,1168756300,20250,20250,20250,20250,0
|
|
20240216,173200,1168756300,20250,20250,20250,20250,0
|
|
20240216,173100,1168756300,20250,20250,20250,20250,0
|
|
20240216,173000,1168756300,20250,20250,20250,20250,0
|
|
20240216,172900,1168756300,20250,20250,20250,20250,0
|
|
20240216,172800,1168756300,20250,20250,20250,20250,0
|
|
20240216,172700,1168756300,20250,20250,20250,20250,0
|
|
20240216,172600,1168756300,20250,20250,20250,20250,0
|
|
20240216,172500,1168756300,20250,20250,20250,20250,0
|
|
20240216,172400,1168756300,20250,20250,20250,20250,0
|
|
20240216,172300,1168756300,20250,20250,20250,20250,0
|
|
20240216,172200,1168756300,20250,20250,20250,20250,0
|
|
20240216,172100,1168756300,20250,20250,20250,20250,0
|
|
20240216,172000,1168756300,20250,20250,20250,20250,0
|
|
20240216,171900,1168756300,20250,20250,20250,20250,0
|
|
20240216,171800,1168756300,20250,20250,20250,20250,0
|
|
20240216,171700,1168756300,20250,20250,20250,20250,0
|
|
20240216,171600,1168756300,20250,20250,20250,20250,0
|
|
20240216,171500,1168756300,20250,20250,20250,20250,0
|
|
20240216,171400,1168756300,20250,20250,20250,20250,0
|
|
20240216,171300,1168756300,20250,20250,20250,20250,0
|
|
20240216,171200,1168756300,20250,20250,20250,20250,0
|
|
20240216,171100,1168756300,20250,20250,20250,20250,0
|
|
20240216,171000,1168756300,20250,20250,20250,20250,0
|
|
20240216,170900,1168756300,20250,20250,20250,20250,0
|
|
20240216,170800,1168756300,20250,20250,20250,20250,0
|
|
20240216,170700,1168756300,20250,20250,20250,20250,0
|
|
20240216,170600,1168756300,20250,20250,20250,20250,0
|
|
20240216,170500,1168756300,20250,20250,20250,20250,0
|
|
20240216,170400,1168756300,20250,20250,20250,20250,809
|
|
20240216,170300,1168756300,20250,20250,20250,20250,0
|
|
20240216,170200,1168756300,20250,20250,20250,20250,0
|
|
20240216,170100,1168756300,20250,20250,20250,20250,0
|
|
20240216,170000,1168756300,20250,20250,20250,20250,0
|
|
20240216,165900,1168756300,20250,20250,20250,20250,0
|
|
20240216,165800,1168756300,20250,20250,20250,20250,0
|
|
20240216,165700,1168756300,20250,20250,20250,20250,0
|
|
20240216,165600,1168756300,20250,20250,20250,20250,0
|
|
20240216,165500,1168756300,20250,20250,20250,20250,0
|
|
20240216,165400,1168756300,20250,20250,20250,20250,0
|
|
20240216,165300,1168756300,20250,20250,20250,20250,0
|
|
20240216,165200,1168756300,20250,20250,20250,20250,0
|
|
20240216,165100,1168756300,20250,20250,20250,20250,0
|
|
20240216,165000,1168756300,20250,20250,20250,20250,0
|
|
20240216,164900,1168756300,20250,20250,20250,20250,0
|
|
20240216,164800,1168756300,20250,20250,20250,20250,0
|
|
20240216,164700,1168756300,20250,20250,20250,20250,0
|
|
20240216,164600,1168756300,20250,20250,20250,20250,0
|
|
20240216,164500,1168756300,20250,20250,20250,20250,0
|
|
20240216,164400,1168756300,20250,20250,20250,20250,0
|
|
20240216,164300,1168756300,20250,20250,20250,20250,0
|
|
20240216,164200,1168756300,20250,20250,20250,20250,0
|
|
20240216,164100,1168756300,20250,20250,20250,20250,0
|
|
20240216,164000,1168756300,20250,20250,20250,20250,0
|
|
20240216,163900,1168756300,20250,20250,20250,20250,0
|
|
20240216,163800,1168756300,20250,20250,20250,20250,0
|
|
20240216,163700,1168756300,20250,20250,20250,20250,0
|
|
20240216,163600,1168756300,20250,20250,20250,20250,0
|
|
20240216,163500,1168756300,20250,20250,20250,20250,0
|
|
20240216,163400,1168756300,20250,20250,20250,20250,809
|
|
20240216,163300,1168756300,20250,20250,20250,20250,0
|
|
20240216,163200,1168756300,20250,20250,20250,20250,0
|
|
20240216,163100,1168756300,20250,20250,20250,20250,0
|
|
20240216,163000,1168756300,20250,20250,20250,20250,0
|
|
20240216,162900,1168756300,20250,20250,20250,20250,0
|
|
20240216,162800,1168756300,20250,20250,20250,20250,0
|
|
20240216,162700,1168756300,20250,20250,20250,20250,0
|
|
20240216,162600,1168756300,20250,20250,20250,20250,0
|
|
20240216,162500,1168756300,20250,20250,20250,20250,0
|
|
20240216,162400,1168756300,20250,20250,20250,20250,0
|
|
20240216,162300,1168756300,20250,20250,20250,20250,0
|
|
20240216,162200,1168756300,20250,20250,20250,20250,0
|
|
20240216,162100,1168756300,20250,20250,20250,20250,0
|
|
20240216,162000,1168756300,20250,20250,20250,20250,0
|
|
20240216,161900,1168756300,20250,20250,20250,20250,0
|
|
20240216,161800,1168756300,20250,20250,20250,20250,0
|
|
20240216,161700,1168756300,20250,20250,20250,20250,0
|
|
20240216,161600,1168756300,20250,20250,20250,20250,0
|
|
20240216,161500,1168756300,20250,20250,20250,20250,0
|
|
20240216,161400,1168756300,20250,20250,20250,20250,0
|
|
20240216,161300,1168756300,20250,20250,20250,20250,0
|
|
20240216,161200,1168756300,20250,20250,20250,20250,0
|
|
20240216,161100,1168756300,20250,20250,20250,20250,0
|
|
20240216,161000,1168756300,20250,20250,20250,20250,0
|
|
20240216,160900,1168756300,20250,20250,20250,20250,0
|
|
20240216,160800,1168756300,20250,20250,20250,20250,0
|
|
20240216,160700,1168756300,20250,20250,20250,20250,0
|
|
20240216,160600,1168756300,20250,20250,20250,20250,0
|
|
20240216,160500,1168756300,20250,20250,20250,20250,0
|
|
20240216,160400,1168756300,20250,20250,20250,20250,809
|
|
20240216,160300,1168756300,20250,20250,20250,20250,0
|
|
20240216,160200,1168756300,20250,20250,20250,20250,0
|
|
20240216,160100,1168756300,20250,20250,20250,20250,0
|
|
20240216,160000,1168756300,20250,20250,20250,20250,0
|
|
20240216,155900,1168756300,20250,20250,20250,20250,0
|
|
20240216,155800,1168756300,20250,20250,20250,20250,0
|
|
20240216,155700,1168756300,20250,20250,20250,20250,0
|
|
20240216,155600,1168756300,20250,20250,20250,20250,0
|
|
20240216,155500,1168756300,20250,20250,20250,20250,0
|
|
20240216,155400,1168756300,20250,20250,20250,20250,0
|
|
20240216,155300,1168756300,20250,20250,20250,20250,0
|
|
20240216,155200,1168756300,20250,20250,20250,20250,0
|
|
20240216,155100,1168756300,20250,20250,20250,20250,0
|
|
20240216,155000,1168756300,20250,20250,20250,20250,0
|
|
20240216,154900,1168756300,20250,20250,20250,20250,0
|
|
20240216,154800,1168756300,20250,20250,20250,20250,0
|
|
20240216,154700,1168756300,20250,20250,20250,20250,0
|
|
20240216,154600,1168756300,20250,20250,20250,20250,0
|
|
20240216,154500,1168756300,20250,20250,20250,20250,0
|
|
20240216,154400,1168756300,20250,20250,20250,20250,0
|
|
20240216,154300,1168756300,20250,20250,20250,20250,0
|
|
20240216,154200,1168756300,20250,20250,20250,20250,0
|
|
20240216,154100,1168756300,20250,20250,20250,20250,0
|
|
20240216,154000,1168756300,20250,20250,20250,20250,0
|
|
20240216,153900,1168756300,20250,20250,20250,20250,0
|
|
20240216,153800,1168756300,20250,20250,20250,20250,0
|
|
20240216,153700,1168756300,20250,20250,20250,20250,0
|
|
20240216,153600,1168756300,20250,20250,20250,20250,0
|
|
20240216,153500,1168756300,20250,20250,20250,20250,0
|
|
20240216,153400,1168756300,20250,20250,20250,20250,809
|
|
20240216,153300,1168756300,20250,20250,20250,20250,0
|
|
20240216,153200,1168756300,20250,20250,20250,20250,0
|
|
20240216,153100,1168756300,20250,20250,20250,20250,0
|
|
20240216,153000,1168756300,20250,20250,20250,20250,809
|
|
20240216,152900,1152374050,20300,20300,20300,20300,0
|
|
20240216,152800,1152374050,20300,20300,20300,20300,0
|
|
20240216,152700,1152374050,20300,20300,20300,20300,0
|
|
20240216,152600,1152374050,20300,20300,20300,20300,0
|
|
20240216,152500,1152374050,20300,20300,20300,20300,0
|
|
20240216,152400,1152374050,20300,20300,20300,20300,0
|
|
20240216,152300,1152374050,20300,20300,20300,20300,0
|
|
20240216,152200,1152374050,20300,20300,20300,20300,0
|
|
20240216,152100,1152374050,20300,20300,20300,20300,0
|
|
20240216,152000,1152374050,20300,20300,20300,20300,0
|
|
20240216,151900,1152374050,20300,20250,20300,20200,374
|
|
20240216,151800,1144794450,20250,20300,20300,20250,144
|
|
20240216,151700,1141874850,20300,20300,20300,20250,72
|
|
20240216,151600,1140414650,20250,20300,20300,20250,209
|
|
20240216,151500,1136174700,20300,20300,20300,20250,167
|
|
20240216,151400,1132788600,20200,20200,20300,20200,121
|
|
20240216,151300,1130335400,20300,20300,20300,20300,17
|
|
20240216,151200,1129990300,20300,20300,20300,20200,137
|
|
20240216,151100,1127212950,20300,20300,20300,20300,15
|
|
20240216,151000,1126908450,20200,20200,20300,20200,38
|
|
20240216,150900,1126139250,20200,20300,20300,20200,454
|
|
20240216,150800,1116965450,20300,20300,20300,20300,14
|
|
20240216,150700,1116681250,20200,20250,20300,20200,387
|
|
20240216,150600,1108844450,20250,20200,20250,20200,400
|
|
20240216,150500,1100763700,20250,20250,20250,20250,30
|
|
20240216,150400,1100156200,20200,20250,20250,20200,32
|
|
20240216,150300,1099509000,20250,20200,20250,20150,435
|
|
20240216,150200,1090727250,20250,20250,20250,20250,30
|
|
20240216,150100,1090119750,20200,20200,20250,20200,23
|
|
20240216,150000,1089654350,20250,20250,20250,20200,411
|
|
20240216,145900,1081338050,20300,20300,20300,20300,16
|
|
20240216,145800,1081013250,20300,20300,20300,20250,174
|
|
20240216,145700,1077482250,20250,20200,20300,20200,698
|
|
20240216,145600,1063366650,20300,20200,20300,20200,76
|
|
20240216,145500,1061829850,20300,20250,20300,20250,684
|
|
20240216,145400,1047977900,20150,20200,20250,20150,687
|
|
20240216,145300,1034105250,20200,20200,20250,20200,66
|
|
20240216,145200,1032770250,20250,20250,20250,20250,14
|
|
20240216,145100,1032486750,20250,20200,20250,20200,456
|
|
20240216,145000,1023274050,20250,20250,20250,20250,52
|
|
20240216,144900,1022221050,20250,20250,20250,20250,15
|
|
20240216,144800,1021917300,20250,20250,20250,20200,610
|
|
20240216,144700,1009593800,20250,20250,20250,20250,16
|
|
20240216,144600,1009269800,20200,20200,20200,20200,1
|
|
20240216,144500,1009249600,20250,20200,20250,20200,397
|
|
20240216,144400,1001230000,20200,20200,20200,20200,0
|
|
20240216,144300,1001230000,20200,20200,20200,20200,0
|
|
20240216,144200,1001230000,20200,20200,20200,20200,449
|
|
20240216,144100,992160200,20200,20200,20250,20200,15
|
|
20240216,144000,991857100,20250,20250,20250,20250,1
|
|
20240216,143900,991836850,20200,20200,20250,20200,413
|
|
20240216,143800,983494050,20200,20200,20200,20200,6
|
|
20240216,143700,983372850,20200,20200,20200,20200,0
|
|
20240216,143600,983372850,20200,20200,20250,20200,392
|
|
20240216,143500,975454250,20250,20200,20250,20200,33
|
|
20240216,143400,974786300,20250,20250,20250,20250,2
|
|
20240216,143300,974745800,20250,20200,20250,20200,474
|
|
20240216,143200,965166700,20200,20200,20200,20200,7
|
|
20240216,143100,965025300,20250,20250,20250,20250,0
|
|
20240216,143000,965025300,20250,20250,20300,20200,847
|
|
20240216,142900,947890300,20200,20200,20200,20200,0
|
|
20240216,142800,947890300,20200,20250,20250,20200,54
|
|
20240216,142700,946797100,20250,20200,20250,20200,396
|
|
20240216,142600,938797650,20250,20250,20250,20250,56
|
|
20240216,142500,937663650,20200,20250,20250,20200,8
|
|
20240216,142400,937502000,20250,20200,20250,20200,465
|
|
20240216,142300,928105300,20200,20200,20200,20200,213
|
|
20240216,142200,923802700,20250,20250,20250,20200,624
|
|
20240216,142100,911167000,20250,20250,20250,20250,728
|
|
20240216,142000,896425000,20250,20250,20250,20250,124
|
|
20240216,141900,893914000,20250,20250,20300,20250,754
|
|
20240216,141800,878645050,20300,20250,20300,20250,145
|
|
20240216,141700,875707100,20250,20250,20300,20250,56
|
|
20240216,141600,874572900,20250,20300,20300,20250,23
|
|
20240216,141500,874106650,20250,20300,20300,20250,60
|
|
20240216,141400,872889600,20250,20250,20250,20250,14
|
|
20240216,141300,872606100,20250,20250,20250,20250,26
|
|
20240216,141200,872079600,20250,20300,20300,20250,54
|
|
20240216,141100,870984350,20250,20250,20250,20250,13
|
|
20240216,141000,870721100,20300,20250,20300,20250,24
|
|
20240216,140900,870234600,20300,20250,20300,20250,57
|
|
20240216,140800,869078450,20250,20250,20250,20250,0
|
|
20240216,140700,869078450,20250,20250,20250,20250,13
|
|
20240216,140600,868815200,20250,20250,20300,20250,48
|
|
20240216,140500,867841450,20300,20250,20300,20250,426
|
|
20240216,140400,859214450,20250,20250,20250,20250,0
|
|
20240216,140300,859214450,20250,20250,20250,20250,20
|
|
20240216,140200,858809450,20250,20250,20250,20250,14
|
|
20240216,140100,858525950,20250,20250,20250,20250,0
|
|
20240216,140000,858525950,20250,20250,20250,20250,14
|
|
20240216,135900,858242450,20250,20250,20250,20250,22
|
|
20240216,135800,857796950,20250,20250,20250,20250,14
|
|
20240216,135700,857513450,20250,20250,20250,20250,0
|
|
20240216,135600,857513450,20250,20300,20300,20250,88
|
|
20240216,135500,855728600,20250,20300,20300,20250,880
|
|
20240216,135400,837865300,20300,20300,20350,20300,364
|
|
20240216,135300,830475800,20300,20300,20350,20300,25
|
|
20240216,135200,829968050,20350,20300,20350,20300,43
|
|
20240216,135100,829093700,20300,20300,20300,20300,14
|
|
20240216,135000,828809500,20300,20300,20300,20300,20
|
|
20240216,134900,828403500,20350,20350,20350,20350,27
|
|
20240216,134800,827854050,20300,20300,20300,20300,0
|
|
20240216,134700,827854050,20300,20300,20300,20300,0
|
|
20240216,134600,827854050,20300,20350,20350,20300,39
|
|
20240216,134500,827060750,20350,20350,20350,20350,56
|
|
20240216,134400,825921150,20350,20350,20350,20350,4
|
|
20240216,134300,825839750,20300,20350,20350,20300,43
|
|
20240216,134200,824965000,20300,20300,20300,20300,7
|
|
20240216,134100,824822900,20300,20300,20300,20300,2
|
|
20240216,134000,824782300,20300,20300,20300,20300,6
|
|
20240216,133900,824660500,20300,20350,20350,20300,127
|
|
20240216,133800,822078550,20350,20350,20350,20350,0
|
|
20240216,133700,822078550,20350,20300,20350,20300,31
|
|
20240216,133600,821448000,20350,20350,20350,20350,0
|
|
20240216,133500,821448000,20350,20350,20350,20350,34
|
|
20240216,133400,820756100,20300,20300,20300,20300,0
|
|
20240216,133300,820756100,20300,20300,20300,20300,6
|
|
20240216,133200,820634300,20350,20300,20350,20300,82
|
|
20240216,133100,818968300,20350,20350,20350,20350,29
|
|
20240216,133000,818378150,20300,20300,20300,20300,63
|
|
20240216,132900,817099250,20300,20300,20300,20300,1
|
|
20240216,132800,817078950,20350,20350,20350,20350,40
|
|
20240216,132700,816264950,20300,20300,20300,20300,6
|
|
20240216,132600,816143150,20300,20300,20300,20300,4
|
|
20240216,132500,816061950,20350,20350,20350,20350,0
|
|
20240216,132400,816061950,20350,20300,20350,20300,46
|
|
20240216,132300,815126150,20350,20350,20350,20350,0
|
|
20240216,132200,815126150,20350,20350,20350,20350,5
|
|
20240216,132100,815024400,20350,20300,20350,20300,206
|
|
20240216,132000,810832600,20350,20300,20350,20300,1905
|
|
20240216,131900,772160000,20300,20300,20300,20300,89
|
|
20240216,131800,770353300,20250,20250,20250,20250,21
|
|
20240216,131700,769928050,20250,20250,20300,20250,57
|
|
20240216,131600,768771950,20300,20300,20300,20300,140
|
|
20240216,131500,765929950,20300,20250,20300,20250,491
|
|
20240216,131400,755986900,20250,20200,20250,20200,34
|
|
20240216,131300,755298700,20250,20250,20250,20250,0
|
|
20240216,131200,755298700,20250,20250,20250,20250,11
|
|
20240216,131100,755075950,20300,20200,20300,20200,35
|
|
20240216,131000,754366050,20250,20250,20250,20250,280
|
|
20240216,130900,748696050,20250,20250,20250,20250,14
|
|
20240216,130800,748412550,20250,20250,20250,20250,6
|
|
20240216,130700,748291050,20250,20250,20250,20250,35
|
|
20240216,130600,747582300,20250,20250,20250,20200,349
|
|
20240216,130500,740516800,20250,20250,20250,20250,60
|
|
20240216,130400,739301800,20250,20250,20250,20250,174
|
|
20240216,130300,735778300,20250,20250,20250,20200,810
|
|
20240216,130200,719407500,20200,20200,20200,20200,38
|
|
20240216,130100,718639900,20200,20200,20200,20200,21
|
|
20240216,130000,718215700,20200,20200,20200,20200,14
|
|
20240216,125900,717932900,20200,20200,20200,20200,52
|
|
20240216,125800,716882500,20250,20200,20250,20200,47
|
|
20240216,125700,715931050,20200,20200,20200,20200,28
|
|
20240216,125600,715365450,20250,20250,20250,20200,495
|
|
20240216,125500,705366050,20200,20200,20250,20200,33
|
|
20240216,125400,704698300,20200,20200,20200,20200,100
|
|
20240216,125300,702678300,20200,20200,20200,20200,0
|
|
20240216,125200,702678300,20200,20200,20200,20200,4
|
|
20240216,125100,702597500,20200,20250,20250,20200,45
|
|
20240216,125000,701686550,20200,20200,20200,20200,2
|
|
20240216,124900,701646150,20200,20200,20250,20200,53
|
|
20240216,124800,700573650,20200,20200,20200,20200,6
|
|
20240216,124700,700452450,20200,20200,20200,20200,0
|
|
20240216,124600,700452450,20200,20200,20250,20200,121
|
|
20240216,124500,698006150,20200,20200,20200,20200,7
|
|
20240216,124400,697864750,20200,20200,20200,20200,0
|
|
20240216,124300,697864750,20200,20250,20250,20200,45
|
|
20240216,124200,696953700,20200,20200,20200,20200,6
|
|
20240216,124100,696832500,20200,20200,20200,20200,0
|
|
20240216,124000,696832500,20200,20200,20200,20200,5
|
|
20240216,123900,696731500,20250,20200,20250,20200,41
|
|
20240216,123800,695901550,20200,20200,20200,20200,0
|
|
20240216,123700,695901550,20200,20200,20200,20200,34
|
|
20240216,123600,695214750,20200,20200,20200,20200,0
|
|
20240216,123500,695214750,20200,20250,20250,20200,583
|
|
20240216,123400,683409300,20250,20250,20300,20250,61
|
|
20240216,123300,682171900,20250,20250,20250,20250,21
|
|
20240216,123200,681746650,20250,20250,20250,20250,13
|
|
20240216,123100,681483400,20250,20250,20250,20250,19
|
|
20240216,123000,681098650,20300,20300,20300,20300,29
|
|
20240216,122900,680509950,20250,20250,20250,20250,43
|
|
20240216,122800,679639200,20250,20250,20250,20250,4
|
|
20240216,122700,679558200,20300,20300,20300,20300,34
|
|
20240216,122600,678868000,20250,20250,20250,20250,21
|
|
20240216,122500,678442750,20250,20250,20250,20250,74
|
|
20240216,122400,676944250,20250,20250,20250,20250,15
|
|
20240216,122300,676640500,20250,20250,20250,20250,53
|
|
20240216,122200,675567250,20250,20300,20300,20250,52
|
|
20240216,122100,674512200,20250,20300,20300,20250,40
|
|
20240216,122000,673701950,20250,20250,20250,20250,20
|
|
20240216,121900,673296950,20250,20300,20300,20250,53
|
|
20240216,121800,672222200,20300,20250,20300,20250,35
|
|
20240216,121700,671512750,20250,20250,20250,20250,0
|
|
20240216,121600,671512750,20250,20300,20300,20250,53
|
|
20240216,121500,670438100,20300,20250,20300,20250,927
|
|
20240216,121400,651665350,20250,20200,20250,20150,1672
|
|
20240216,121300,617890950,20150,20100,20150,20100,157
|
|
20240216,121200,614730950,20150,20150,20150,20150,0
|
|
20240216,121100,614730950,20150,20150,20150,20150,127
|
|
20240216,121000,612171900,20150,20150,20200,20150,959
|
|
20240216,120900,592847750,20150,20150,20150,20150,819
|
|
20240216,120800,576344900,20200,20200,20200,20200,41
|
|
20240216,120700,575516700,20150,20200,20200,20150,413
|
|
20240216,120600,567194250,20150,20150,20150,20150,6
|
|
20240216,120500,567073350,20150,20150,20150,20150,0
|
|
20240216,120400,567073350,20150,20150,20150,20150,5
|
|
20240216,120300,566972600,20150,20150,20150,20150,6
|
|
20240216,120200,566851700,20150,20150,20150,20150,21
|
|
20240216,120100,566428550,20150,20200,20200,20100,90
|
|
20240216,120000,564615200,20150,20100,20150,20100,197
|
|
20240216,115900,560645950,20100,20100,20100,20100,16
|
|
20240216,115800,560324350,20200,20200,20200,20100,4619
|
|
20240216,115700,467352600,20150,20150,20150,20150,20
|
|
20240216,115600,466949600,20150,20150,20150,20150,16
|
|
20240216,115500,466627200,20150,20150,20150,20150,4
|
|
20240216,115400,466546600,20200,20150,20200,20150,41
|
|
20240216,115300,465718900,20150,20150,20150,20150,6
|
|
20240216,115200,465598000,20150,20150,20150,20150,15
|
|
20240216,115100,465295750,20200,20200,20200,20200,35
|
|
20240216,115000,464588750,20150,20150,20200,20150,26
|
|
20240216,114900,464064350,20150,20150,20150,20150,17
|
|
20240216,114800,463721800,20200,20150,20200,20150,46
|
|
20240216,114700,462793100,20150,20150,20150,20150,16
|
|
20240216,114600,462470700,20150,20150,20150,20150,14
|
|
20240216,114500,462188600,20150,20200,20200,20150,48
|
|
20240216,114400,461219550,20150,20150,20150,20150,16
|
|
20240216,114300,460897150,20150,20150,20200,20150,40
|
|
20240216,114200,460090650,20150,20150,20150,20150,11
|
|
20240216,114100,459869000,20150,20150,20200,20150,53
|
|
20240216,114000,458799400,20150,20150,20150,20150,10
|
|
20240216,113900,458597900,20150,20150,20150,20150,13
|
|
20240216,113800,458335950,20200,20200,20200,20200,0
|
|
20240216,113700,458335950,20200,20200,20200,20150,49
|
|
20240216,113600,457346450,20150,20200,20200,20150,378
|
|
20240216,113500,449711050,20200,20200,20200,20200,11
|
|
20240216,113400,449488850,20200,20200,20200,20200,6
|
|
20240216,113300,449367650,20200,20200,20250,20200,125
|
|
20240216,113200,446840650,20200,20200,20200,20200,0
|
|
20240216,113100,446840650,20200,20200,20200,20200,6
|
|
20240216,113000,446719450,20200,20250,20250,20200,33
|
|
20240216,112900,446051400,20200,20200,20200,20200,0
|
|
20240216,112800,446051400,20200,20200,20200,20200,0
|
|
20240216,112700,446051400,20200,20200,20200,20200,4
|
|
20240216,112600,445970600,20250,20250,20250,20250,50
|
|
20240216,112500,444958100,20250,20200,20250,20200,44
|
|
20240216,112400,444069100,20200,20200,20200,20200,5
|
|
20240216,112300,443968100,20250,20200,20250,20200,34
|
|
20240216,112200,443279650,20200,20200,20200,20200,0
|
|
20240216,112100,443279650,20200,20200,20200,20200,4
|
|
20240216,112000,443198850,20250,20250,20250,20250,37
|
|
20240216,111900,442449600,20200,20200,20200,20200,2
|
|
20240216,111800,442409200,20200,20200,20200,20200,5
|
|
20240216,111700,442308200,20200,20250,20250,20200,68
|
|
20240216,111600,440932900,20150,20150,20150,20150,50
|
|
20240216,111500,439925400,20200,20200,20200,20200,131
|
|
20240216,111400,437279200,20250,20250,20250,20250,0
|
|
20240216,111300,437279200,20250,20150,20250,20150,24
|
|
20240216,111200,436793300,20200,20200,20200,20200,5
|
|
20240216,111100,436692300,20250,20200,20250,20200,46
|
|
20240216,111000,435761800,20200,20200,20200,20200,31
|
|
20240216,110900,435135600,20200,20250,20250,20200,108
|
|
20240216,110800,432952850,20150,20250,20250,20150,12
|
|
20240216,110700,432710150,20250,20250,20250,20250,25
|
|
20240216,110600,432203900,20200,20200,20200,20200,22
|
|
20240216,110500,431759500,20200,20200,20200,20200,63
|
|
20240216,110400,430486900,20200,20200,20200,20200,205
|
|
20240216,110300,426345900,20200,20150,20200,20150,233
|
|
20240216,110200,421650850,20200,20200,20200,20200,0
|
|
20240216,110100,421650850,20200,20200,20200,20200,27
|
|
20240216,110000,421105450,20200,20150,20200,20150,76
|
|
20240216,105900,419570450,20150,20200,20200,20150,220
|
|
20240216,105800,415126500,20250,20250,20250,20250,25
|
|
20240216,105700,414620250,20200,20200,20200,20200,10
|
|
20240216,105600,414418250,20200,20200,20250,20200,44
|
|
20240216,105500,413528000,20200,20200,20200,20200,16
|
|
20240216,105400,413204800,20200,20200,20250,20200,48
|
|
20240216,105300,412233900,20200,20200,20200,20200,21
|
|
20240216,105200,411809700,20200,20200,20250,20200,48
|
|
20240216,105100,410838550,20200,20200,20200,20200,10
|
|
20240216,105000,410636550,20200,20250,20250,20200,45
|
|
20240216,104900,409725950,20200,20200,20200,20200,32
|
|
20240216,104800,409079550,20200,20200,20200,20200,21
|
|
20240216,104700,408655350,20200,20200,20200,20200,6
|
|
20240216,104600,408534150,20250,20200,20250,20200,52
|
|
20240216,104500,407481450,20200,20200,20250,20200,19
|
|
20240216,104400,407097250,20200,20200,20200,20200,7
|
|
20240216,104300,406955850,20250,20200,20250,20200,73
|
|
20240216,104200,405479150,20200,20200,20200,20200,33
|
|
20240216,104100,404812550,20250,20250,20300,20250,341
|
|
20240216,104000,397905550,20250,20300,20300,20250,23
|
|
20240216,103900,397439750,20250,20250,20300,20250,63
|
|
20240216,103800,396162350,20250,20250,20250,20250,21
|
|
20240216,103700,395737100,20250,20250,20300,20250,143
|
|
20240216,103600,392839950,20250,20250,20250,20250,109
|
|
20240216,103500,390632700,20300,20200,20300,20200,1008
|
|
20240216,103400,370220800,20250,20250,20250,20150,177
|
|
20240216,103300,366636650,20200,20200,20200,20200,92
|
|
20240216,103200,364778250,20250,20250,20250,20150,109
|
|
20240216,103100,362571100,20150,20150,20150,20150,0
|
|
20240216,103000,362571100,20150,20100,20250,20100,2415
|
|
20240216,102900,313844400,20150,20100,20150,20100,79
|
|
20240216,102800,312253150,20100,20150,20150,20100,295
|
|
20240216,102700,306308950,20150,20100,20150,20100,205
|
|
20240216,102600,302178450,20100,20100,20100,20100,1
|
|
20240216,102500,302158350,20100,20050,20100,20050,307
|
|
20240216,102400,295994700,20100,20050,20100,20050,266
|
|
20240216,102300,290648900,20050,20050,20050,20050,26
|
|
20240216,102200,290127600,20050,20050,20050,20050,11
|
|
20240216,102100,289907050,20050,20050,20050,20050,28
|
|
20240216,102000,289345650,20100,20050,20100,20050,12
|
|
20240216,101900,289105000,20100,20050,20100,20050,326
|
|
20240216,101800,282552450,20100,20100,20100,20100,67
|
|
20240216,101700,281205750,20100,20100,20100,20100,166
|
|
20240216,101600,277869150,20100,20100,20100,20100,30
|
|
20240216,101500,277266150,20100,20100,20100,20100,111
|
|
20240216,101400,275035050,20100,20100,20150,20100,51
|
|
20240216,101300,274008200,20100,20100,20100,20100,14
|
|
20240216,101200,273726800,20100,20100,20100,20100,21
|
|
20240216,101100,273304700,20100,20100,20100,20100,5
|
|
20240216,101000,273204200,20100,20100,20100,20100,43
|
|
20240216,100900,272339900,20150,20000,20150,20000,1579
|
|
20240216,100800,240644550,20000,20050,20050,20000,21
|
|
20240216,100700,240224300,20050,20050,20050,20000,418
|
|
20240216,100600,231859000,20050,20050,20050,20000,49
|
|
20240216,100500,230878900,20000,20000,20050,20000,217
|
|
20240216,100400,226535600,20050,20000,20050,20000,24
|
|
20240216,100300,226055400,20000,20000,20050,20000,50
|
|
20240216,100200,225053950,20050,20050,20050,20000,1918
|
|
20240216,100100,186607600,20050,20050,20050,20050,5
|
|
20240216,100000,186507350,20050,20050,20100,20050,46
|
|
20240216,095900,185583700,20050,20050,20050,20050,7
|
|
20240216,095800,185443350,20050,20050,20050,20050,74
|
|
20240216,095700,183959650,20050,20100,20100,20050,41
|
|
20240216,095600,183136300,20100,20050,20100,20050,13
|
|
20240216,095500,182875300,20100,20100,20100,20100,26
|
|
20240216,095400,182352700,20100,20100,20150,20050,414
|
|
20240216,095300,174031150,20100,20050,20150,20050,95
|
|
20240216,095200,172122250,20100,20050,20100,20050,134
|
|
20240216,095100,169429750,20100,20100,20100,20100,30
|
|
20240216,095000,168826750,20100,20050,20100,20050,37
|
|
20240216,094900,168083100,20100,20100,20100,20100,71
|
|
20240216,094800,166656000,20150,20100,20150,20050,349
|
|
20240216,094700,159639300,20050,20100,20100,20050,298
|
|
20240216,094600,153649750,20100,20100,20100,20100,46
|
|
20240216,094500,152725150,20100,20100,20100,20100,25
|
|
20240216,094400,152222650,20100,20100,20100,20100,30
|
|
20240216,094300,151619650,20100,20100,20150,20100,30
|
|
20240216,094200,151016400,20100,20150,20150,20100,560
|
|
20240216,094100,139732450,20150,20150,20200,20150,34
|
|
20240216,094000,139047050,20150,20150,20150,20150,27
|
|
20240216,093900,138503000,20150,20150,20150,20150,84
|
|
20240216,093800,136810400,20150,20150,20150,20150,44
|
|
20240216,093700,135923800,20150,20150,20150,20150,64
|
|
20240216,093600,134634200,20150,20100,20150,20100,128
|
|
20240216,093500,132055050,20150,20100,20150,20100,317
|
|
20240216,093400,125677850,20100,20150,20150,20100,515
|
|
20240216,093300,115326300,20100,20100,20150,20100,102
|
|
20240216,093200,113275000,20100,20150,20150,20100,36
|
|
20240216,093100,112551200,20150,20100,20150,20100,85
|
|
20240216,093000,110839100,20100,20100,20150,20100,113
|
|
20240216,092900,108566600,20100,20100,20100,20100,20
|
|
20240216,092800,108164600,20150,20150,20150,20100,33
|
|
20240216,092700,107500400,20100,20100,20100,20100,2
|
|
20240216,092600,107460200,20100,20100,20150,20050,393
|
|
20240216,092500,99560900,20100,20150,20150,20050,683
|
|
20240216,092400,85833800,20100,20150,20150,20100,248
|
|
20240216,092300,80839950,20150,20100,20150,20100,7
|
|
20240216,092200,80698950,20150,20100,20150,20100,454
|
|
20240216,092100,71569650,20150,20200,20200,20100,888
|
|
20240216,092000,53677500,20150,20200,20200,20150,305
|
|
20240216,091900,47519650,20250,20250,20250,20200,150
|
|
20240216,091800,44483550,20250,20250,20250,20250,1
|
|
20240216,091700,44463300,20250,20300,20300,20250,23
|
|
20240216,091600,43997350,20300,20300,20300,20300,4
|
|
20240216,091500,43916150,20250,20250,20250,20200,162
|
|
20240216,091400,40635700,20250,20250,20250,20250,24
|
|
20240216,091300,40149700,20200,20300,20300,20200,2
|
|
20240216,091200,40109200,20300,20300,20300,20200,382
|
|
20240216,091100,32368250,20300,20300,20350,20300,7
|
|
20240216,091000,32226100,20350,20350,20400,20300,206
|
|
20240216,090900,28034900,20350,20350,20350,20350,103
|
|
20240216,090800,25938850,20350,20350,20350,20350,15
|
|
20240216,090700,25633600,20350,20400,20400,20350,21
|
|
20240216,090600,25205250,20400,20350,20400,20350,217
|
|
20240216,090500,20782350,20300,20300,20350,20300,349
|
|
20240216,090400,13697300,20400,20400,20400,20400,102
|
|
20240216,090300,11616500,20300,20350,20400,20300,132
|
|
20240216,090200,8932100,20350,20400,20400,20350,196
|
|
20240216,090100,4941850,20400,20500,20500,20350,76
|
|
20240216,090000,3390750,20550,20550,20550,20550,165
|