613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191000,1754326900,25350,25350,25350,25350,1018
|
|
20240213,190900,1754326900,25350,25350,25350,25350,0
|
|
20240213,190800,1754326900,25350,25350,25350,25350,0
|
|
20240213,190700,1754326900,25350,25350,25350,25350,0
|
|
20240213,190600,1754326900,25350,25350,25350,25350,0
|
|
20240213,190500,1754326900,25350,25350,25350,25350,0
|
|
20240213,190400,1754326900,25350,25350,25350,25350,0
|
|
20240213,190300,1754326900,25350,25350,25350,25350,0
|
|
20240213,190200,1754326900,25350,25350,25350,25350,0
|
|
20240213,190100,1754326900,25350,25350,25350,25350,0
|
|
20240213,190000,1754326900,25350,25350,25350,25350,0
|
|
20240213,185900,1754326900,25350,25350,25350,25350,0
|
|
20240213,185800,1754326900,25350,25350,25350,25350,0
|
|
20240213,185700,1754326900,25350,25350,25350,25350,0
|
|
20240213,185600,1754326900,25350,25350,25350,25350,0
|
|
20240213,185500,1754326900,25350,25350,25350,25350,0
|
|
20240213,185400,1754326900,25350,25350,25350,25350,0
|
|
20240213,185300,1754326900,25350,25350,25350,25350,0
|
|
20240213,185200,1754326900,25350,25350,25350,25350,0
|
|
20240213,185100,1754326900,25350,25350,25350,25350,0
|
|
20240213,185000,1754326900,25350,25350,25350,25350,0
|
|
20240213,184900,1754326900,25350,25350,25350,25350,0
|
|
20240213,184800,1754326900,25350,25350,25350,25350,0
|
|
20240213,184700,1754326900,25350,25350,25350,25350,0
|
|
20240213,184600,1754326900,25350,25350,25350,25350,0
|
|
20240213,184500,1754326900,25350,25350,25350,25350,0
|
|
20240213,184400,1754326900,25350,25350,25350,25350,0
|
|
20240213,184300,1754326900,25350,25350,25350,25350,0
|
|
20240213,184200,1754326900,25350,25350,25350,25350,0
|
|
20240213,184100,1754326900,25350,25350,25350,25350,0
|
|
20240213,184000,1754326900,25350,25350,25350,25350,1018
|
|
20240213,183900,1754326900,25350,25350,25350,25350,0
|
|
20240213,183800,1754326900,25350,25350,25350,25350,0
|
|
20240213,183700,1754326900,25350,25350,25350,25350,0
|
|
20240213,183600,1754326900,25350,25350,25350,25350,0
|
|
20240213,183500,1754326900,25350,25350,25350,25350,0
|
|
20240213,183400,1754326900,25350,25350,25350,25350,0
|
|
20240213,183300,1754326900,25350,25350,25350,25350,0
|
|
20240213,183200,1754326900,25350,25350,25350,25350,0
|
|
20240213,183100,1754326900,25350,25350,25350,25350,0
|
|
20240213,183000,1754326900,25350,25350,25350,25350,0
|
|
20240213,182900,1754326900,25350,25350,25350,25350,0
|
|
20240213,182800,1754326900,25350,25350,25350,25350,0
|
|
20240213,182700,1754326900,25350,25350,25350,25350,0
|
|
20240213,182600,1754326900,25350,25350,25350,25350,0
|
|
20240213,182500,1754326900,25350,25350,25350,25350,0
|
|
20240213,182400,1754326900,25350,25350,25350,25350,0
|
|
20240213,182300,1754326900,25350,25350,25350,25350,0
|
|
20240213,182200,1754326900,25350,25350,25350,25350,0
|
|
20240213,182100,1754326900,25350,25350,25350,25350,0
|
|
20240213,182000,1754326900,25350,25350,25350,25350,0
|
|
20240213,181900,1754326900,25350,25350,25350,25350,0
|
|
20240213,181800,1754326900,25350,25350,25350,25350,0
|
|
20240213,181700,1754326900,25350,25350,25350,25350,0
|
|
20240213,181600,1754326900,25350,25350,25350,25350,0
|
|
20240213,181500,1754326900,25350,25350,25350,25350,0
|
|
20240213,181400,1754326900,25350,25350,25350,25350,0
|
|
20240213,181300,1754326900,25350,25350,25350,25350,0
|
|
20240213,181200,1754326900,25350,25350,25350,25350,0
|
|
20240213,181100,1754326900,25350,25350,25350,25350,0
|
|
20240213,181000,1754326900,25350,25350,25350,25350,1018
|
|
20240213,180900,1754326900,25350,25350,25350,25350,0
|
|
20240213,180800,1754326900,25350,25350,25350,25350,0
|
|
20240213,180700,1754326900,25350,25350,25350,25350,0
|
|
20240213,180600,1754326900,25350,25350,25350,25350,0
|
|
20240213,180500,1754326900,25350,25350,25350,25350,0
|
|
20240213,180400,1754326900,25350,25350,25350,25350,0
|
|
20240213,180300,1754326900,25350,25350,25350,25350,0
|
|
20240213,180200,1754326900,25350,25350,25350,25350,0
|
|
20240213,180100,1754326900,25350,25350,25350,25350,0
|
|
20240213,180000,1754326900,25350,25350,25350,25350,0
|
|
20240213,175900,1754326900,25350,25350,25350,25350,0
|
|
20240213,175800,1754326900,25350,25350,25350,25350,0
|
|
20240213,175700,1754326900,25350,25350,25350,25350,0
|
|
20240213,175600,1754326900,25350,25350,25350,25350,0
|
|
20240213,175500,1754326900,25350,25350,25350,25350,0
|
|
20240213,175400,1754326900,25350,25350,25350,25350,0
|
|
20240213,175300,1754326900,25350,25350,25350,25350,0
|
|
20240213,175200,1754326900,25350,25350,25350,25350,0
|
|
20240213,175100,1754326900,25350,25350,25350,25350,0
|
|
20240213,175000,1754326900,25350,25350,25350,25350,0
|
|
20240213,174900,1754326900,25350,25350,25350,25350,0
|
|
20240213,174800,1754326900,25350,25350,25350,25350,0
|
|
20240213,174700,1754326900,25350,25350,25350,25350,0
|
|
20240213,174600,1754326900,25350,25350,25350,25350,0
|
|
20240213,174500,1754326900,25350,25350,25350,25350,0
|
|
20240213,174400,1754326900,25350,25350,25350,25350,0
|
|
20240213,174300,1754326900,25350,25350,25350,25350,0
|
|
20240213,174200,1754326900,25350,25350,25350,25350,0
|
|
20240213,174100,1754326900,25350,25350,25350,25350,0
|
|
20240213,174000,1754326900,25350,25350,25350,25350,1018
|
|
20240213,173900,1754326900,25350,25350,25350,25350,0
|
|
20240213,173800,1754326900,25350,25350,25350,25350,0
|
|
20240213,173700,1754326900,25350,25350,25350,25350,0
|
|
20240213,173600,1754326900,25350,25350,25350,25350,0
|
|
20240213,173500,1754326900,25350,25350,25350,25350,0
|
|
20240213,173400,1754326900,25350,25350,25350,25350,0
|
|
20240213,173300,1754326900,25350,25350,25350,25350,0
|
|
20240213,173200,1754326900,25350,25350,25350,25350,0
|
|
20240213,173100,1754326900,25350,25350,25350,25350,0
|
|
20240213,173000,1754326900,25350,25350,25350,25350,0
|
|
20240213,172900,1754326900,25350,25350,25350,25350,0
|
|
20240213,172800,1754326900,25350,25350,25350,25350,0
|
|
20240213,172700,1754326900,25350,25350,25350,25350,0
|
|
20240213,172600,1754326900,25350,25350,25350,25350,0
|
|
20240213,172500,1754326900,25350,25350,25350,25350,0
|
|
20240213,172400,1754326900,25350,25350,25350,25350,0
|
|
20240213,172300,1754326900,25350,25350,25350,25350,0
|
|
20240213,172200,1754326900,25350,25350,25350,25350,0
|
|
20240213,172100,1754326900,25350,25350,25350,25350,0
|
|
20240213,172000,1754326900,25350,25350,25350,25350,0
|
|
20240213,171900,1754326900,25350,25350,25350,25350,0
|
|
20240213,171800,1754326900,25350,25350,25350,25350,0
|
|
20240213,171700,1754326900,25350,25350,25350,25350,0
|
|
20240213,171600,1754326900,25350,25350,25350,25350,0
|
|
20240213,171500,1754326900,25350,25350,25350,25350,0
|
|
20240213,171400,1754326900,25350,25350,25350,25350,0
|
|
20240213,171300,1754326900,25350,25350,25350,25350,0
|
|
20240213,171200,1754326900,25350,25350,25350,25350,0
|
|
20240213,171100,1754326900,25350,25350,25350,25350,0
|
|
20240213,171000,1754326900,25350,25350,25350,25350,1018
|
|
20240213,170900,1754326900,25350,25350,25350,25350,0
|
|
20240213,170800,1754326900,25350,25350,25350,25350,0
|
|
20240213,170700,1754326900,25350,25350,25350,25350,0
|
|
20240213,170600,1754326900,25350,25350,25350,25350,0
|
|
20240213,170500,1754326900,25350,25350,25350,25350,0
|
|
20240213,170400,1754326900,25350,25350,25350,25350,0
|
|
20240213,170300,1754326900,25350,25350,25350,25350,0
|
|
20240213,170200,1754326900,25350,25350,25350,25350,0
|
|
20240213,170100,1754326900,25350,25350,25350,25350,0
|
|
20240213,170000,1754326900,25350,25350,25350,25350,0
|
|
20240213,165900,1754326900,25350,25350,25350,25350,0
|
|
20240213,165800,1754326900,25350,25350,25350,25350,0
|
|
20240213,165700,1754326900,25350,25350,25350,25350,0
|
|
20240213,165600,1754326900,25350,25350,25350,25350,0
|
|
20240213,165500,1754326900,25350,25350,25350,25350,0
|
|
20240213,165400,1754326900,25350,25350,25350,25350,0
|
|
20240213,165300,1754326900,25350,25350,25350,25350,0
|
|
20240213,165200,1754326900,25350,25350,25350,25350,0
|
|
20240213,165100,1754326900,25350,25350,25350,25350,0
|
|
20240213,165000,1754326900,25350,25350,25350,25350,0
|
|
20240213,164900,1754326900,25350,25350,25350,25350,0
|
|
20240213,164800,1754326900,25350,25350,25350,25350,0
|
|
20240213,164700,1754326900,25350,25350,25350,25350,0
|
|
20240213,164600,1754326900,25350,25350,25350,25350,0
|
|
20240213,164500,1754326900,25350,25350,25350,25350,0
|
|
20240213,164400,1754326900,25350,25350,25350,25350,0
|
|
20240213,164300,1754326900,25350,25350,25350,25350,0
|
|
20240213,164200,1754326900,25350,25350,25350,25350,0
|
|
20240213,164100,1754326900,25350,25350,25350,25350,0
|
|
20240213,164000,1754326900,25350,25350,25350,25350,1018
|
|
20240213,163900,1754326900,25350,25350,25350,25350,0
|
|
20240213,163800,1754326900,25350,25350,25350,25350,0
|
|
20240213,163700,1754326900,25350,25350,25350,25350,0
|
|
20240213,163600,1754326900,25350,25350,25350,25350,0
|
|
20240213,163500,1754326900,25350,25350,25350,25350,0
|
|
20240213,163400,1754326900,25350,25350,25350,25350,0
|
|
20240213,163300,1754326900,25350,25350,25350,25350,0
|
|
20240213,163200,1754326900,25350,25350,25350,25350,0
|
|
20240213,163100,1754326900,25350,25350,25350,25350,0
|
|
20240213,163000,1754326900,25350,25350,25350,25350,0
|
|
20240213,162900,1754326900,25350,25350,25350,25350,0
|
|
20240213,162800,1754326900,25350,25350,25350,25350,0
|
|
20240213,162700,1754326900,25350,25350,25350,25350,0
|
|
20240213,162600,1754326900,25350,25350,25350,25350,0
|
|
20240213,162500,1754326900,25350,25350,25350,25350,0
|
|
20240213,162400,1754326900,25350,25350,25350,25350,0
|
|
20240213,162300,1754326900,25350,25350,25350,25350,0
|
|
20240213,162200,1754326900,25350,25350,25350,25350,0
|
|
20240213,162100,1754326900,25350,25350,25350,25350,0
|
|
20240213,162000,1754326900,25350,25350,25350,25350,0
|
|
20240213,161900,1754326900,25350,25350,25350,25350,0
|
|
20240213,161800,1754326900,25350,25350,25350,25350,0
|
|
20240213,161700,1754326900,25350,25350,25350,25350,0
|
|
20240213,161600,1754326900,25350,25350,25350,25350,0
|
|
20240213,161500,1754326900,25350,25350,25350,25350,0
|
|
20240213,161400,1754326900,25350,25350,25350,25350,0
|
|
20240213,161300,1754326900,25350,25350,25350,25350,0
|
|
20240213,161200,1754326900,25350,25350,25350,25350,0
|
|
20240213,161100,1754326900,25350,25350,25350,25350,0
|
|
20240213,161000,1754326900,25350,25350,25350,25350,1018
|
|
20240213,160900,1754326900,25350,25350,25350,25350,0
|
|
20240213,160800,1754326900,25350,25350,25350,25350,0
|
|
20240213,160700,1754326900,25350,25350,25350,25350,0
|
|
20240213,160600,1754326900,25350,25350,25350,25350,0
|
|
20240213,160500,1754326900,25350,25350,25350,25350,0
|
|
20240213,160400,1754326900,25350,25350,25350,25350,0
|
|
20240213,160300,1754326900,25350,25350,25350,25350,0
|
|
20240213,160200,1754326900,25350,25350,25350,25350,0
|
|
20240213,160100,1754326900,25350,25350,25350,25350,0
|
|
20240213,160000,1754326900,25350,25350,25350,25350,0
|
|
20240213,155900,1754326900,25350,25350,25350,25350,0
|
|
20240213,155800,1754326900,25350,25350,25350,25350,0
|
|
20240213,155700,1754326900,25350,25350,25350,25350,0
|
|
20240213,155600,1754326900,25350,25350,25350,25350,0
|
|
20240213,155500,1754326900,25350,25350,25350,25350,0
|
|
20240213,155400,1754326900,25350,25350,25350,25350,0
|
|
20240213,155300,1754326900,25350,25350,25350,25350,0
|
|
20240213,155200,1754326900,25350,25350,25350,25350,0
|
|
20240213,155100,1754326900,25350,25350,25350,25350,0
|
|
20240213,155000,1754326900,25350,25350,25350,25350,0
|
|
20240213,154900,1754326900,25350,25350,25350,25350,0
|
|
20240213,154800,1754326900,25350,25350,25350,25350,0
|
|
20240213,154700,1754326900,25350,25350,25350,25350,0
|
|
20240213,154600,1754326900,25350,25350,25350,25350,0
|
|
20240213,154500,1754326900,25350,25350,25350,25350,0
|
|
20240213,154400,1754326900,25350,25350,25350,25350,0
|
|
20240213,154300,1754326900,25350,25350,25350,25350,0
|
|
20240213,154200,1754326900,25350,25350,25350,25350,0
|
|
20240213,154100,1754326900,25350,25350,25350,25350,0
|
|
20240213,154000,1754326900,25350,25350,25350,25350,1018
|
|
20240213,153900,1754326900,25350,25350,25350,25350,0
|
|
20240213,153800,1754326900,25350,25350,25350,25350,0
|
|
20240213,153700,1754326900,25350,25350,25350,25350,0
|
|
20240213,153600,1754326900,25350,25350,25350,25350,0
|
|
20240213,153500,1754326900,25350,25350,25350,25350,0
|
|
20240213,153400,1754326900,25350,25350,25350,25350,0
|
|
20240213,153300,1754326900,25350,25350,25350,25350,0
|
|
20240213,153200,1754326900,25350,25350,25350,25350,0
|
|
20240213,153100,1754326900,25350,25350,25350,25350,0
|
|
20240213,153000,1754326900,25350,25350,25350,25350,1018
|
|
20240213,152900,1728520600,25250,25250,25250,25250,0
|
|
20240213,152800,1728520600,25250,25250,25250,25250,0
|
|
20240213,152700,1728520600,25250,25250,25250,25250,0
|
|
20240213,152600,1728520600,25250,25250,25250,25250,0
|
|
20240213,152500,1728520600,25250,25250,25250,25250,0
|
|
20240213,152400,1728520600,25250,25250,25250,25250,0
|
|
20240213,152300,1728520600,25250,25250,25250,25250,0
|
|
20240213,152200,1728520600,25250,25250,25250,25250,0
|
|
20240213,152100,1728520600,25250,25250,25250,25250,0
|
|
20240213,152000,1728520600,25250,25250,25250,25250,0
|
|
20240213,151900,1728520600,25250,25250,25250,25250,323
|
|
20240213,151800,1720364850,25200,25200,25250,25200,127
|
|
20240213,151700,1717158750,25200,25200,25250,25200,75
|
|
20240213,151600,1715267650,25250,25200,25250,25200,52
|
|
20240213,151500,1713956550,25250,25250,25250,25200,176
|
|
20240213,151400,1709513500,25250,25250,25250,25250,307
|
|
20240213,151300,1701761750,25250,25250,25250,25250,0
|
|
20240213,151200,1701761750,25250,25200,25250,25200,52
|
|
20240213,151100,1700449500,25200,25250,25250,25200,35
|
|
20240213,151000,1699567350,25200,25200,25200,25200,1
|
|
20240213,150900,1699542150,25250,25250,25250,25200,68
|
|
20240213,150800,1697828300,25250,25200,25250,25200,1338
|
|
20240213,150700,1664107600,25200,25200,25200,25200,70
|
|
20240213,150600,1662343600,25200,25250,25250,25200,77
|
|
20240213,150500,1660399600,25250,25250,25250,25200,247
|
|
20240213,150400,1654169800,25250,25250,25250,25250,96
|
|
20240213,150300,1651745800,25250,25200,25250,25200,102
|
|
20240213,150200,1649173900,25250,25250,25250,25250,650
|
|
20240213,150100,1632761400,25250,25300,25300,25250,66
|
|
20240213,150000,1631094850,25250,25250,25300,25250,376
|
|
20240213,145900,1621600800,25250,25300,25300,25250,67
|
|
20240213,145800,1619908900,25300,25250,25300,25250,2102
|
|
20240213,145700,1566830850,25250,25250,25250,25250,82
|
|
20240213,145600,1564760350,25250,25250,25250,25250,49
|
|
20240213,145500,1563523100,25250,25300,25300,25250,83
|
|
20240213,145400,1561427150,25250,25250,25250,25250,6
|
|
20240213,145300,1561275650,25250,25250,25250,25250,58
|
|
20240213,145200,1559811150,25300,25300,25300,25250,83
|
|
20240213,145100,1557715100,25300,25250,25300,25250,258
|
|
20240213,145000,1551190150,25300,25300,25300,25300,1
|
|
20240213,144900,1551164850,25250,25250,25250,25250,62
|
|
20240213,144800,1549599350,25300,25200,25300,25200,92
|
|
20240213,144700,1547276350,25250,25250,25250,25200,95
|
|
20240213,144600,1544881250,25250,25250,25250,25250,1
|
|
20240213,144500,1544856000,25200,25250,25250,25200,104
|
|
20240213,144400,1542232600,25250,25250,25250,25200,169
|
|
20240213,144300,1537968500,25200,25250,25250,25200,67
|
|
20240213,144200,1536280050,25200,25200,25200,25200,0
|
|
20240213,144100,1536280050,25200,25250,25250,25200,21
|
|
20240213,144000,1535749850,25250,25250,25250,25250,68
|
|
20240213,143900,1534032850,25250,25250,25300,25250,76
|
|
20240213,143800,1532113750,25300,25300,25300,25300,2
|
|
20240213,143700,1532063150,25250,25250,25250,25250,103
|
|
20240213,143600,1529462400,25300,25300,25300,25250,74
|
|
20240213,143500,1527593750,25250,25300,25300,25250,73
|
|
20240213,143400,1525750400,25300,25250,25300,25250,6
|
|
20240213,143300,1525598650,25250,25250,25300,25250,94
|
|
20240213,143200,1523224900,25250,25250,25250,25250,72
|
|
20240213,143100,1521406900,25300,25250,25300,25250,106
|
|
20240213,143000,1518725200,25250,25250,25250,25250,100
|
|
20240213,142900,1516200200,25250,25300,25350,25250,459
|
|
20240213,142800,1504572750,25250,25250,25250,25250,63
|
|
20240213,142700,1502982000,25250,25250,25250,25250,122
|
|
20240213,142600,1499901500,25300,25250,25300,25250,108
|
|
20240213,142500,1497174400,25300,25200,25300,25200,600
|
|
20240213,142400,1482009150,25200,25250,25250,25200,125
|
|
20240213,142300,1478855150,25200,25200,25200,25200,96
|
|
20240213,142200,1476435950,25250,25200,25250,25200,113
|
|
20240213,142100,1473588300,25250,25250,25250,25250,1
|
|
20240213,142000,1473563050,25200,25250,25250,25200,71
|
|
20240213,141900,1471773750,25250,25250,25250,25250,102
|
|
20240213,141800,1469198250,25300,25250,25300,25250,152
|
|
20240213,141700,1465360200,25300,25300,25300,25300,0
|
|
20240213,141600,1465360200,25300,25250,25300,25200,9440
|
|
20240213,141500,1227004850,25250,25300,25300,25250,2902
|
|
20240213,141400,1153719350,25300,25300,25300,25300,2
|
|
20240213,141300,1153668750,25300,25300,25300,25300,2
|
|
20240213,141200,1153618150,25250,25250,25250,25250,1
|
|
20240213,141100,1153592900,25250,25300,25300,25250,3
|
|
20240213,141000,1153517050,25300,25300,25300,25300,3
|
|
20240213,140900,1153441150,25300,25300,25300,25300,0
|
|
20240213,140800,1153441150,25300,25250,25300,25250,9
|
|
20240213,140700,1153213650,25250,25300,25300,25250,4
|
|
20240213,140600,1153112600,25250,25250,25250,25250,40
|
|
20240213,140500,1152102600,25250,25300,25300,25250,7
|
|
20240213,140400,1151925550,25300,25300,25300,25250,131
|
|
20240213,140300,1148616250,25300,25300,25300,25300,30
|
|
20240213,140200,1147857250,25300,25300,25300,25300,25
|
|
20240213,140100,1147224750,25350,25350,25350,25300,268
|
|
20240213,140000,1140444000,25300,25300,25350,25300,332
|
|
20240213,135900,1132042850,25300,25300,25300,25300,3
|
|
20240213,135800,1131966950,25300,25300,25300,25300,5
|
|
20240213,135700,1131840450,25350,25350,25350,25350,3
|
|
20240213,135600,1131764400,25300,25350,25350,25300,21
|
|
20240213,135500,1131233050,25350,25350,25350,25350,12
|
|
20240213,135400,1130928850,25300,25300,25350,25300,1006
|
|
20240213,135300,1105476850,25350,25350,25350,25350,3
|
|
20240213,135200,1105400800,25300,25300,25300,25300,1
|
|
20240213,135100,1105375500,25300,25350,25350,25300,7
|
|
20240213,135000,1105198250,25350,25350,25350,25350,2
|
|
20240213,134900,1105147550,25300,25300,25300,25300,1
|
|
20240213,134800,1105122250,25300,25300,25300,25300,27
|
|
20240213,134700,1104439150,25350,25350,25350,25300,217
|
|
20240213,134600,1098948250,25350,25300,25350,25300,3
|
|
20240213,134500,1098872250,25300,25300,25300,25300,12
|
|
20240213,134400,1098568650,25300,25350,25350,25300,4
|
|
20240213,134300,1098467350,25300,25350,25350,25300,300
|
|
20240213,134200,1090872350,25350,25350,25350,25350,0
|
|
20240213,134100,1090872350,25350,25300,25350,25300,397
|
|
20240213,134000,1080828050,25300,25350,25350,25300,101
|
|
20240213,133900,1078272700,25350,25300,25350,25300,2
|
|
20240213,133800,1078222050,25300,25300,25300,25300,25
|
|
20240213,133700,1077589550,25350,25350,25350,25350,5
|
|
20240213,133600,1077462800,25300,25300,25300,25300,100
|
|
20240213,133500,1074932800,25300,25350,25350,25300,3
|
|
20240213,133400,1074856800,25350,25300,25350,25300,88
|
|
20240213,133300,1072626050,25300,25300,25300,25300,51
|
|
20240213,133200,1071335750,25350,25300,25350,25300,133
|
|
20240213,133100,1067964250,25300,25250,25300,25250,104
|
|
20240213,133000,1065333100,25250,25250,25250,25250,10
|
|
20240213,132900,1065080600,25250,25250,25250,25250,1
|
|
20240213,132800,1065055350,25250,25250,25250,25250,19
|
|
20240213,132700,1064575600,25250,25250,25250,25250,1
|
|
20240213,132600,1064550350,25250,25250,25250,25250,386
|
|
20240213,132500,1054803850,25250,25300,25300,25250,164
|
|
20240213,132400,1050662550,25250,25300,25300,25250,16
|
|
20240213,132300,1050258500,25250,25250,25300,25250,404
|
|
20240213,132200,1040057450,25300,25300,25300,25300,1
|
|
20240213,132100,1040032150,25250,25300,25300,25250,115
|
|
20240213,132000,1037128200,25250,25250,25250,25250,1
|
|
20240213,131900,1037102950,25300,25300,25300,25300,125
|
|
20240213,131800,1033940450,25300,25300,25300,25300,0
|
|
20240213,131700,1033940450,25300,25300,25300,25300,0
|
|
20240213,131600,1033940450,25300,25300,25300,25300,1
|
|
20240213,131500,1033915150,25300,25300,25300,25300,1
|
|
20240213,131400,1033889850,25300,25300,25300,25300,7
|
|
20240213,131300,1033712750,25300,25300,25300,25300,3
|
|
20240213,131200,1033636850,25300,25250,25300,25250,3
|
|
20240213,131100,1033561000,25250,25300,25300,25250,10
|
|
20240213,131000,1033308100,25300,25300,25300,25300,0
|
|
20240213,130900,1033308100,25300,25250,25300,25250,5
|
|
20240213,130800,1033181650,25250,25250,25300,25250,488
|
|
20240213,130700,1020836550,25300,25300,25300,25300,418
|
|
20240213,130600,1010261150,25300,25300,25300,25300,153
|
|
20240213,130500,1006390250,25300,25300,25300,25250,92
|
|
20240213,130400,1004062800,25300,25300,25300,25300,3
|
|
20240213,130300,1003986900,25300,25300,25300,25250,9
|
|
20240213,130200,1003759250,25300,25300,25300,25300,112
|
|
20240213,130100,1000925650,25300,25250,25300,25250,20
|
|
20240213,130000,1000420400,25250,25250,25250,25250,120
|
|
20240213,125900,997390400,25250,25300,25300,25250,101
|
|
20240213,125800,994836050,25300,25250,25300,25250,74
|
|
20240213,125700,992963900,25250,25250,25250,25250,1
|
|
20240213,125600,992938650,25300,25300,25300,25300,3
|
|
20240213,125500,992862750,25250,25250,25250,25250,761
|
|
20240213,125400,973647500,25250,25300,25300,25250,956
|
|
20240213,125300,949461050,25300,25350,25350,25300,10
|
|
20240213,125200,949208000,25350,25300,25350,25300,22
|
|
20240213,125100,948651300,25300,25300,25300,25300,0
|
|
20240213,125000,948651300,25300,25350,25350,25300,256
|
|
20240213,124900,942174450,25300,25300,25300,25300,600
|
|
20240213,124800,926994450,25350,25350,25350,25300,513
|
|
20240213,124700,914015300,25350,25300,25350,25300,5
|
|
20240213,124600,913888650,25300,25350,25350,25300,12
|
|
20240213,124500,913584850,25350,25350,25350,25350,0
|
|
20240213,124400,913584850,25350,25300,25350,25300,28
|
|
20240213,124300,912875900,25350,25350,25350,25350,2
|
|
20240213,124200,912825200,25350,25350,25350,25350,17
|
|
20240213,124100,912394250,25350,25300,25350,25300,264
|
|
20240213,124000,905709900,25300,25350,25350,25300,8
|
|
20240213,123900,905507150,25350,25350,25350,25350,280
|
|
20240213,123800,898409150,25350,25350,25350,25350,0
|
|
20240213,123700,898409150,25350,25300,25350,25300,516
|
|
20240213,123600,885354250,25300,25350,25350,25300,110
|
|
20240213,123500,882571150,25300,25350,25350,25300,2
|
|
20240213,123400,882520500,25350,25350,25350,25350,2
|
|
20240213,123300,882469800,25300,25300,25300,25300,5
|
|
20240213,123200,882343300,25350,25350,25350,25350,12
|
|
20240213,123100,882039100,25300,25350,25350,25300,5
|
|
20240213,123000,881912450,25350,25350,25350,25350,4
|
|
20240213,122900,881811050,25300,25300,25350,25300,22
|
|
20240213,122800,881253700,25300,25350,25350,25300,68
|
|
20240213,122700,879533000,25350,25350,25350,25350,2
|
|
20240213,122600,879482300,25350,25350,25350,25350,1
|
|
20240213,122500,879456950,25350,25350,25350,25300,13
|
|
20240213,122400,879127450,25350,25350,25350,25350,12
|
|
20240213,122300,878823250,25300,25350,25350,25300,2
|
|
20240213,122200,878772600,25350,25300,25350,25300,109
|
|
20240213,122100,876012900,25350,25350,25350,25350,232
|
|
20240213,122000,870131700,25350,25350,25350,25350,19
|
|
20240213,121900,869650050,25400,25350,25400,25350,58
|
|
20240213,121800,868179650,25350,25350,25350,25350,368
|
|
20240213,121700,858850850,25350,25350,25350,25350,185
|
|
20240213,121600,854161100,25300,25350,25350,25300,933
|
|
20240213,121500,830509600,25350,25350,25350,25350,4
|
|
20240213,121400,830408200,25350,25350,25350,25350,17
|
|
20240213,121300,829977250,25350,25300,25350,25300,11
|
|
20240213,121200,829698450,25350,25300,25350,25300,139
|
|
20240213,121100,826176450,25300,25350,25350,25300,2
|
|
20240213,121000,826125800,25350,25350,25350,25350,87
|
|
20240213,120900,823920350,25350,25350,25350,25300,383
|
|
20240213,120800,814229300,25300,25300,25300,25300,2
|
|
20240213,120700,814178700,25350,25350,25350,25350,6
|
|
20240213,120600,814026600,25350,25350,25350,25350,12
|
|
20240213,120500,813722400,25350,25300,25350,25300,35
|
|
20240213,120400,812836200,25300,25300,25300,25300,19
|
|
20240213,120300,812355500,25350,25300,25350,25300,6
|
|
20240213,120200,812203550,25300,25300,25300,25300,21
|
|
20240213,120100,811672250,25300,25300,25300,25300,538
|
|
20240213,120000,798060850,25300,25250,25300,25250,63
|
|
20240213,115900,796467050,25250,25300,25300,25250,101
|
|
20240213,115800,793911800,25300,25300,25300,25300,59
|
|
20240213,115700,792419100,25300,25300,25300,25300,0
|
|
20240213,115600,792419100,25300,25250,25300,25250,19
|
|
20240213,115500,791939250,25250,25250,25300,25250,31
|
|
20240213,115400,791156300,25300,25250,25300,25250,64
|
|
20240213,115300,789539900,25250,25300,25300,25250,4
|
|
20240213,115200,789438800,25300,25300,25300,25300,13
|
|
20240213,115100,789109900,25300,25300,25300,25300,15
|
|
20240213,115000,788730400,25300,25300,25300,25300,11
|
|
20240213,114900,788452100,25300,25300,25300,25300,0
|
|
20240213,114800,788452100,25300,25250,25300,25250,58
|
|
20240213,114700,786987300,25250,25250,25250,25250,1
|
|
20240213,114600,786962050,25250,25250,25300,25250,4
|
|
20240213,114500,786861000,25250,25250,25250,25250,15
|
|
20240213,114400,786482250,25250,25300,25300,25250,17
|
|
20240213,114300,786052700,25300,25250,25300,25250,453
|
|
20240213,114200,774613600,25250,25250,25250,25250,21
|
|
20240213,114100,774083350,25300,25300,25300,25250,337
|
|
20240213,114000,765564050,25250,25250,25250,25250,18
|
|
20240213,113900,765109550,25300,25250,25300,25250,65
|
|
20240213,113800,763466100,25250,25250,25250,25200,110
|
|
20240213,113700,760689100,25300,25300,25300,25300,2
|
|
20240213,113600,760638500,25250,25300,25300,25250,69
|
|
20240213,113500,758895950,25250,25250,25250,25200,54
|
|
20240213,113400,757533050,25250,25250,25250,25250,18
|
|
20240213,113300,757078550,25200,25250,25250,25200,25
|
|
20240213,113200,756448350,25250,25300,25300,25250,40
|
|
20240213,113100,755437850,25300,25300,25300,25300,2
|
|
20240213,113000,755387250,25300,25250,25300,25250,33
|
|
20240213,112900,754553900,25200,25300,25300,25200,263
|
|
20240213,112800,747901150,25300,25250,25300,25250,99
|
|
20240213,112700,745400250,25250,25250,25300,25250,22
|
|
20240213,112600,744844250,25250,25200,25250,25200,199
|
|
20240213,112500,739820500,25200,25200,25250,25200,47
|
|
20240213,112400,738635700,25250,25200,25250,25200,20
|
|
20240213,112300,738131300,25250,25250,25250,25200,22
|
|
20240213,112200,737576150,25250,25200,25250,25200,52
|
|
20240213,112100,736265650,25200,25250,25250,25200,25
|
|
20240213,112000,735635000,25250,25250,25250,25250,6
|
|
20240213,111900,735483500,25250,25200,25250,25200,8
|
|
20240213,111800,735281550,25200,25200,25200,25200,17
|
|
20240213,111700,734853150,25200,25200,25200,25200,54
|
|
20240213,111600,733492350,25250,25250,25250,25250,887
|
|
20240213,111500,711095600,25250,25250,25250,25250,259
|
|
20240213,111400,704555850,25250,25250,25250,25250,9
|
|
20240213,111300,704328600,25250,25250,25300,25250,35
|
|
20240213,111200,703444800,25200,25300,25300,25200,176
|
|
20240213,111100,699001850,25300,25250,25300,25250,21
|
|
20240213,111000,698470600,25300,25300,25300,25300,24
|
|
20240213,110900,697863400,25300,25250,25300,25200,286
|
|
20240213,110800,690642650,25250,25250,25250,25200,4
|
|
20240213,110700,690541700,25250,25250,25250,25250,5
|
|
20240213,110600,690415450,25200,25200,25250,25200,25
|
|
20240213,110500,689785250,25200,25200,25200,25200,1
|
|
20240213,110400,689760050,25250,25200,25250,25200,171
|
|
20240213,110300,685445850,25200,25250,25250,25200,13
|
|
20240213,110200,685118100,25250,25250,25250,25250,9
|
|
20240213,110100,684890850,25200,25350,25350,25200,1550
|
|
20240213,110000,645748850,25300,25250,25300,25250,804
|
|
20240213,105900,625442650,25300,25300,25300,25300,311
|
|
20240213,105800,617574350,25350,25300,25350,25300,7
|
|
20240213,105700,617396950,25300,25350,25350,25300,12
|
|
20240213,105600,617093300,25350,25350,25350,25350,1
|
|
20240213,105500,617067950,25350,25300,25350,25300,35
|
|
20240213,105400,616182350,25350,25350,25350,25350,0
|
|
20240213,105300,616182350,25350,25300,25350,25300,19
|
|
20240213,105200,615701600,25350,25300,25350,25300,13
|
|
20240213,105100,615372550,25350,25350,25350,25350,4
|
|
20240213,105000,615271150,25350,25350,25350,25350,112
|
|
20240213,104900,612431950,25350,25300,25350,25300,16
|
|
20240213,104800,612026900,25350,25350,25350,25350,2
|
|
20240213,104700,611976200,25300,25250,25300,25250,674
|
|
20240213,104600,594924850,25250,25250,25250,25250,22
|
|
20240213,104500,594369350,25250,25250,25250,25250,70
|
|
20240213,104400,592601850,25300,25300,25300,25300,2
|
|
20240213,104300,592551250,25250,25250,25250,25250,284
|
|
20240213,104200,585380250,25250,25250,25300,25250,20
|
|
20240213,104100,584875200,25300,25250,25300,25250,42
|
|
20240213,104000,583812700,25300,25250,25300,25250,113
|
|
20240213,103900,580959300,25300,25300,25300,25250,104
|
|
20240213,103800,578333100,25300,25300,25300,25250,77
|
|
20240213,103700,576386650,25250,25250,25250,25250,154
|
|
20240213,103600,572498150,25300,25300,25300,25300,11
|
|
20240213,103500,572219850,25250,25250,25250,25250,1
|
|
20240213,103400,572194600,25300,25300,25300,25250,23
|
|
20240213,103300,571613200,25250,25250,25250,25250,106
|
|
20240213,103200,568936700,25250,25250,25250,25250,45
|
|
20240213,103100,567800450,25250,25300,25300,25250,50
|
|
20240213,103000,566536100,25300,25300,25300,25300,0
|
|
20240213,102900,566536100,25300,25250,25300,25250,20
|
|
20240213,102800,566031050,25300,25300,25300,25250,126
|
|
20240213,102700,562843750,25300,25300,25300,25300,11
|
|
20240213,102600,562565450,25300,25250,25300,25250,295
|
|
20240213,102500,555103350,25250,25250,25250,25250,0
|
|
20240213,102400,555103350,25250,25300,25300,25250,22
|
|
20240213,102300,554547750,25300,25250,25300,25250,36
|
|
20240213,102200,553638650,25300,25300,25300,25300,10
|
|
20240213,102100,553385650,25300,25300,25350,25250,57
|
|
20240213,102000,551943450,25300,25300,25300,25300,27
|
|
20240213,101900,551260350,25300,25300,25350,25300,329
|
|
20240213,101800,542936550,25300,25300,25300,25300,15
|
|
20240213,101700,542557050,25300,25300,25300,25300,11
|
|
20240213,101600,542278750,25300,25300,25300,25300,567
|
|
20240213,101500,527933650,25350,25300,25350,25300,171
|
|
20240213,101400,523604850,25300,25300,25300,25300,413
|
|
20240213,101300,513155950,25300,25350,25350,25300,24
|
|
20240213,101200,512548600,25350,25350,25350,25350,309
|
|
20240213,101100,504715450,25350,25300,25350,25300,20
|
|
20240213,101000,504208950,25350,25350,25350,25350,11
|
|
20240213,100900,503930100,25300,25300,25300,25300,12
|
|
20240213,100800,503626500,25300,25350,25350,25300,58
|
|
20240213,100700,502157350,25300,25350,25350,25300,7
|
|
20240213,100600,501979950,25350,25300,25350,25300,122
|
|
20240213,100500,498888150,25300,25300,25300,25300,43
|
|
20240213,100400,497800250,25350,25350,25350,25350,1
|
|
20240213,100300,497774900,25350,25300,25350,25300,103
|
|
20240213,100200,495168900,25300,25350,25350,25300,32
|
|
20240213,100100,494359100,25350,25300,25350,25300,23
|
|
20240213,100000,493776100,25300,25300,25350,25300,238
|
|
20240213,095900,487754550,25350,25350,25350,25300,1051
|
|
20240213,095800,461163850,25350,25350,25350,25350,5
|
|
20240213,095700,461037100,25300,25350,25350,25300,82
|
|
20240213,095600,458959500,25350,25350,25350,25300,230
|
|
20240213,095500,453129550,25350,25350,25350,25350,292
|
|
20240213,095400,445727350,25350,25300,25350,25300,167
|
|
20240213,095300,441494400,25350,25350,25350,25350,200
|
|
20240213,095200,436424400,25400,25300,25400,25300,2005
|
|
20240213,095100,385591900,25300,25250,25300,25250,19
|
|
20240213,095000,385111900,25300,25300,25300,25250,102
|
|
20240213,094900,382535550,25300,25300,25300,25300,0
|
|
20240213,094800,382535550,25300,25250,25300,25250,217
|
|
20240213,094700,377045950,25250,25300,25300,25250,37
|
|
20240213,094600,376110200,25300,25300,25300,25250,418
|
|
20240213,094500,365555600,25250,25250,25250,25250,13
|
|
20240213,094400,365227350,25250,25250,25250,25250,3
|
|
20240213,094300,365151600,25300,25300,25300,25250,14
|
|
20240213,094200,364797950,25300,25250,25300,25250,46
|
|
20240213,094100,363636000,25300,25300,25300,25300,110
|
|
20240213,094000,360853000,25250,25250,25250,25250,115
|
|
20240213,093900,357949250,25250,25300,25300,25250,15
|
|
20240213,093800,357570450,25300,25250,25300,25250,35
|
|
20240213,093700,356686250,25300,25300,25300,25250,531
|
|
20240213,093600,343256350,25300,25250,25300,25250,50
|
|
20240213,093500,341993500,25300,25300,25300,25250,33
|
|
20240213,093400,341159600,25250,25250,25250,25250,19
|
|
20240213,093300,340679850,25250,25250,25300,25250,123
|
|
20240213,093200,337574050,25250,25300,25300,25250,103
|
|
20240213,093100,334973150,25250,25250,25300,25250,22
|
|
20240213,093000,334417600,25250,25300,25300,25250,22
|
|
20240213,092900,333861750,25300,25250,25300,25250,156
|
|
20240213,092800,329920850,25300,25300,25300,25300,11
|
|
20240213,092700,329642550,25250,25300,25300,25250,55
|
|
20240213,092600,328251650,25250,25250,25300,25250,297
|
|
20240213,092500,320752200,25250,25200,25250,25200,22
|
|
20240213,092400,320197150,25250,25250,25250,25250,12
|
|
20240213,092300,319894150,25250,25250,25250,25250,13
|
|
20240213,092200,319565900,25300,25200,25300,25200,25
|
|
20240213,092100,318935600,25300,25300,25300,25300,2
|
|
20240213,092000,318885000,25200,25300,25300,25200,2201
|
|
20240213,091900,263361900,25300,25300,25300,25250,137
|
|
20240213,091800,259897400,25300,25250,25300,25250,341
|
|
20240213,091700,251282000,25250,25250,25250,25250,13
|
|
20240213,091600,250953750,25250,25200,25300,25200,480
|
|
20240213,091500,238834300,25250,25200,25250,25200,18
|
|
20240213,091400,238380600,25250,25150,25250,25150,393
|
|
20240213,091300,228488850,25150,25150,25150,25100,121
|
|
20240213,091200,225446200,25150,25200,25200,25150,15
|
|
20240213,091100,225068750,25200,25200,25200,25200,236
|
|
20240213,091000,219121550,25100,25200,25200,25100,934
|
|
20240213,090900,195635100,25200,25150,25200,25150,115
|
|
20240213,090800,192742700,25100,25100,25100,25050,1213
|
|
20240213,090700,162351800,25100,25100,25150,25050,35
|
|
20240213,090600,161473400,25100,25100,25150,25100,614
|
|
20240213,090500,146061000,25100,25150,25150,25000,1660
|
|
20240213,090400,104508700,25150,25150,25150,25050,597
|
|
20240213,090300,89518500,25050,25150,25150,25050,1306
|
|
20240213,090200,56747000,25100,25200,25200,25100,1367
|
|
20240213,090100,22381700,25200,25300,25300,25200,376
|
|
20240213,090000,12899650,25300,25400,25400,25300,508
|