659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,195600,1267724030,20050,20050,20050,20050,733
|
|
20240215,195500,1267724030,20050,20050,20050,20050,0
|
|
20240215,195400,1267724030,20050,20050,20050,20050,0
|
|
20240215,195300,1267724030,20050,20050,20050,20050,0
|
|
20240215,195200,1267724030,20050,20050,20050,20050,0
|
|
20240215,195100,1267724030,20050,20050,20050,20050,0
|
|
20240215,195000,1267724030,20050,20050,20050,20050,0
|
|
20240215,194900,1267724030,20050,20050,20050,20050,0
|
|
20240215,194800,1267724030,20050,20050,20050,20050,0
|
|
20240215,194700,1267724030,20050,20050,20050,20050,0
|
|
20240215,194600,1267724030,20050,20050,20050,20050,0
|
|
20240215,194500,1267724030,20050,20050,20050,20050,0
|
|
20240215,194400,1267724030,20050,20050,20050,20050,0
|
|
20240215,194300,1267724030,20050,20050,20050,20050,0
|
|
20240215,194200,1267724030,20050,20050,20050,20050,0
|
|
20240215,194100,1267724030,20050,20050,20050,20050,0
|
|
20240215,194000,1267724030,20050,20050,20050,20050,0
|
|
20240215,193900,1267724030,20050,20050,20050,20050,0
|
|
20240215,193800,1267724030,20050,20050,20050,20050,0
|
|
20240215,193700,1267724030,20050,20050,20050,20050,0
|
|
20240215,193600,1267724030,20050,20050,20050,20050,0
|
|
20240215,193500,1267724030,20050,20050,20050,20050,0
|
|
20240215,193400,1267724030,20050,20050,20050,20050,0
|
|
20240215,193300,1267724030,20050,20050,20050,20050,0
|
|
20240215,193200,1267724030,20050,20050,20050,20050,0
|
|
20240215,193100,1267724030,20050,20050,20050,20050,0
|
|
20240215,193000,1267724030,20050,20050,20050,20050,0
|
|
20240215,192900,1267724030,20050,20050,20050,20050,0
|
|
20240215,192800,1267724030,20050,20050,20050,20050,0
|
|
20240215,192700,1267724030,20050,20050,20050,20050,0
|
|
20240215,192600,1267724030,20050,20050,20050,20050,733
|
|
20240215,192500,1267724030,20050,20050,20050,20050,0
|
|
20240215,192400,1267724030,20050,20050,20050,20050,0
|
|
20240215,192300,1267724030,20050,20050,20050,20050,0
|
|
20240215,192200,1267724030,20050,20050,20050,20050,0
|
|
20240215,192100,1267724030,20050,20050,20050,20050,0
|
|
20240215,192000,1267724030,20050,20050,20050,20050,0
|
|
20240215,191900,1267724030,20050,20050,20050,20050,0
|
|
20240215,191800,1267724030,20050,20050,20050,20050,0
|
|
20240215,191700,1267724030,20050,20050,20050,20050,0
|
|
20240215,191600,1267724030,20050,20050,20050,20050,0
|
|
20240215,191500,1267724030,20050,20050,20050,20050,0
|
|
20240215,191400,1267724030,20050,20050,20050,20050,0
|
|
20240215,191300,1267724030,20050,20050,20050,20050,0
|
|
20240215,191200,1267724030,20050,20050,20050,20050,0
|
|
20240215,191100,1267724030,20050,20050,20050,20050,0
|
|
20240215,191000,1267724030,20050,20050,20050,20050,0
|
|
20240215,190900,1267724030,20050,20050,20050,20050,0
|
|
20240215,190800,1267724030,20050,20050,20050,20050,0
|
|
20240215,190700,1267724030,20050,20050,20050,20050,0
|
|
20240215,190600,1267724030,20050,20050,20050,20050,0
|
|
20240215,190500,1267724030,20050,20050,20050,20050,0
|
|
20240215,190400,1267724030,20050,20050,20050,20050,0
|
|
20240215,190300,1267724030,20050,20050,20050,20050,0
|
|
20240215,190200,1267724030,20050,20050,20050,20050,0
|
|
20240215,190100,1267724030,20050,20050,20050,20050,0
|
|
20240215,190000,1267724030,20050,20050,20050,20050,0
|
|
20240215,185900,1267724030,20050,20050,20050,20050,0
|
|
20240215,185800,1267724030,20050,20050,20050,20050,0
|
|
20240215,185700,1267724030,20050,20050,20050,20050,0
|
|
20240215,185600,1267724030,20050,20050,20050,20050,733
|
|
20240215,185500,1267724030,20050,20050,20050,20050,0
|
|
20240215,185400,1267724030,20050,20050,20050,20050,0
|
|
20240215,185300,1267724030,20050,20050,20050,20050,0
|
|
20240215,185200,1267724030,20050,20050,20050,20050,0
|
|
20240215,185100,1267724030,20050,20050,20050,20050,0
|
|
20240215,185000,1267724030,20050,20050,20050,20050,0
|
|
20240215,184900,1267724030,20050,20050,20050,20050,0
|
|
20240215,184800,1267724030,20050,20050,20050,20050,0
|
|
20240215,184700,1267724030,20050,20050,20050,20050,0
|
|
20240215,184600,1267724030,20050,20050,20050,20050,0
|
|
20240215,184500,1267724030,20050,20050,20050,20050,0
|
|
20240215,184400,1267724030,20050,20050,20050,20050,0
|
|
20240215,184300,1267724030,20050,20050,20050,20050,0
|
|
20240215,184200,1267724030,20050,20050,20050,20050,0
|
|
20240215,184100,1267724030,20050,20050,20050,20050,0
|
|
20240215,184000,1267724030,20050,20050,20050,20050,0
|
|
20240215,183900,1267724030,20050,20050,20050,20050,0
|
|
20240215,183800,1267724030,20050,20050,20050,20050,0
|
|
20240215,183700,1267724030,20050,20050,20050,20050,0
|
|
20240215,183600,1267724030,20050,20050,20050,20050,0
|
|
20240215,183500,1267724030,20050,20050,20050,20050,0
|
|
20240215,183400,1267724030,20050,20050,20050,20050,0
|
|
20240215,183300,1267724030,20050,20050,20050,20050,0
|
|
20240215,183200,1267724030,20050,20050,20050,20050,0
|
|
20240215,183100,1267724030,20050,20050,20050,20050,0
|
|
20240215,183000,1267724030,20050,20050,20050,20050,0
|
|
20240215,182900,1267724030,20050,20050,20050,20050,0
|
|
20240215,182800,1267724030,20050,20050,20050,20050,0
|
|
20240215,182700,1267724030,20050,20050,20050,20050,0
|
|
20240215,182600,1267724030,20050,20050,20050,20050,733
|
|
20240215,182500,1267724030,20050,20050,20050,20050,0
|
|
20240215,182400,1267724030,20050,20050,20050,20050,0
|
|
20240215,182300,1267724030,20050,20050,20050,20050,0
|
|
20240215,182200,1267724030,20050,20050,20050,20050,0
|
|
20240215,182100,1267724030,20050,20050,20050,20050,0
|
|
20240215,182000,1267724030,20050,20050,20050,20050,0
|
|
20240215,181900,1267724030,20050,20050,20050,20050,0
|
|
20240215,181800,1267724030,20050,20050,20050,20050,0
|
|
20240215,181700,1267724030,20050,20050,20050,20050,0
|
|
20240215,181600,1267724030,20050,20050,20050,20050,0
|
|
20240215,181500,1267724030,20050,20050,20050,20050,0
|
|
20240215,181400,1267724030,20050,20050,20050,20050,0
|
|
20240215,181300,1267724030,20050,20050,20050,20050,0
|
|
20240215,181200,1267724030,20050,20050,20050,20050,0
|
|
20240215,181100,1267724030,20050,20050,20050,20050,0
|
|
20240215,181000,1267724030,20050,20050,20050,20050,0
|
|
20240215,180900,1267724030,20050,20050,20050,20050,0
|
|
20240215,180800,1267724030,20050,20050,20050,20050,0
|
|
20240215,180700,1267724030,20050,20050,20050,20050,0
|
|
20240215,180600,1267724030,20050,20050,20050,20050,0
|
|
20240215,180500,1267724030,20050,20050,20050,20050,0
|
|
20240215,180400,1267724030,20050,20050,20050,20050,0
|
|
20240215,180300,1267724030,20050,20050,20050,20050,0
|
|
20240215,180200,1267724030,20050,20050,20050,20050,0
|
|
20240215,180100,1267724030,20050,20050,20050,20050,0
|
|
20240215,180000,1267724030,20050,20050,20050,20050,0
|
|
20240215,175900,1267724030,20050,20050,20050,20050,0
|
|
20240215,175800,1267724030,20050,20050,20050,20050,0
|
|
20240215,175700,1267724030,20050,20050,20050,20050,0
|
|
20240215,175600,1267724030,20050,20050,20050,20050,733
|
|
20240215,175500,1267724030,20050,20050,20050,20050,0
|
|
20240215,175400,1267724030,20050,20050,20050,20050,0
|
|
20240215,175300,1267724030,20050,20050,20050,20050,0
|
|
20240215,175200,1267724030,20050,20050,20050,20050,0
|
|
20240215,175100,1267724030,20050,20050,20050,20050,0
|
|
20240215,175000,1267724030,20050,20050,20050,20050,0
|
|
20240215,174900,1267724030,20050,20050,20050,20050,0
|
|
20240215,174800,1267724030,20050,20050,20050,20050,0
|
|
20240215,174700,1267724030,20050,20050,20050,20050,0
|
|
20240215,174600,1267724030,20050,20050,20050,20050,0
|
|
20240215,174500,1267724030,20050,20050,20050,20050,0
|
|
20240215,174400,1267724030,20050,20050,20050,20050,0
|
|
20240215,174300,1267724030,20050,20050,20050,20050,0
|
|
20240215,174200,1267724030,20050,20050,20050,20050,0
|
|
20240215,174100,1267724030,20050,20050,20050,20050,0
|
|
20240215,174000,1267724030,20050,20050,20050,20050,0
|
|
20240215,173900,1267724030,20050,20050,20050,20050,0
|
|
20240215,173800,1267724030,20050,20050,20050,20050,0
|
|
20240215,173700,1267724030,20050,20050,20050,20050,0
|
|
20240215,173600,1267724030,20050,20050,20050,20050,0
|
|
20240215,173500,1267724030,20050,20050,20050,20050,0
|
|
20240215,173400,1267724030,20050,20050,20050,20050,0
|
|
20240215,173300,1267724030,20050,20050,20050,20050,0
|
|
20240215,173200,1267724030,20050,20050,20050,20050,0
|
|
20240215,173100,1267724030,20050,20050,20050,20050,0
|
|
20240215,173000,1267724030,20050,20050,20050,20050,0
|
|
20240215,172900,1267724030,20050,20050,20050,20050,0
|
|
20240215,172800,1267724030,20050,20050,20050,20050,0
|
|
20240215,172700,1267724030,20050,20050,20050,20050,0
|
|
20240215,172600,1267724030,20050,20050,20050,20050,733
|
|
20240215,172500,1267724030,20050,20050,20050,20050,0
|
|
20240215,172400,1267724030,20050,20050,20050,20050,0
|
|
20240215,172300,1267724030,20050,20050,20050,20050,0
|
|
20240215,172200,1267724030,20050,20050,20050,20050,0
|
|
20240215,172100,1267724030,20050,20050,20050,20050,0
|
|
20240215,172000,1267724030,20050,20050,20050,20050,0
|
|
20240215,171900,1267724030,20050,20050,20050,20050,0
|
|
20240215,171800,1267724030,20050,20050,20050,20050,0
|
|
20240215,171700,1267724030,20050,20050,20050,20050,0
|
|
20240215,171600,1267724030,20050,20050,20050,20050,0
|
|
20240215,171500,1267724030,20050,20050,20050,20050,0
|
|
20240215,171400,1267724030,20050,20050,20050,20050,0
|
|
20240215,171300,1267724030,20050,20050,20050,20050,0
|
|
20240215,171200,1267724030,20050,20050,20050,20050,0
|
|
20240215,171100,1267724030,20050,20050,20050,20050,0
|
|
20240215,171000,1267724030,20050,20050,20050,20050,0
|
|
20240215,170900,1267724030,20050,20050,20050,20050,0
|
|
20240215,170800,1267724030,20050,20050,20050,20050,0
|
|
20240215,170700,1267724030,20050,20050,20050,20050,0
|
|
20240215,170600,1267724030,20050,20050,20050,20050,0
|
|
20240215,170500,1267724030,20050,20050,20050,20050,0
|
|
20240215,170400,1267724030,20050,20050,20050,20050,0
|
|
20240215,170300,1267724030,20050,20050,20050,20050,0
|
|
20240215,170200,1267724030,20050,20050,20050,20050,0
|
|
20240215,170100,1267724030,20050,20050,20050,20050,0
|
|
20240215,170000,1267724030,20050,20050,20050,20050,0
|
|
20240215,165900,1267724030,20050,20050,20050,20050,0
|
|
20240215,165800,1267724030,20050,20050,20050,20050,0
|
|
20240215,165700,1267724030,20050,20050,20050,20050,0
|
|
20240215,165600,1267724030,20050,20050,20050,20050,733
|
|
20240215,165500,1267724030,20050,20050,20050,20050,0
|
|
20240215,165400,1267724030,20050,20050,20050,20050,0
|
|
20240215,165300,1267724030,20050,20050,20050,20050,0
|
|
20240215,165200,1267724030,20050,20050,20050,20050,0
|
|
20240215,165100,1267724030,20050,20050,20050,20050,0
|
|
20240215,165000,1267724030,20050,20050,20050,20050,0
|
|
20240215,164900,1267724030,20050,20050,20050,20050,0
|
|
20240215,164800,1267724030,20050,20050,20050,20050,0
|
|
20240215,164700,1267724030,20050,20050,20050,20050,0
|
|
20240215,164600,1267724030,20050,20050,20050,20050,0
|
|
20240215,164500,1267724030,20050,20050,20050,20050,0
|
|
20240215,164400,1267724030,20050,20050,20050,20050,0
|
|
20240215,164300,1267724030,20050,20050,20050,20050,0
|
|
20240215,164200,1267724030,20050,20050,20050,20050,0
|
|
20240215,164100,1267724030,20050,20050,20050,20050,0
|
|
20240215,164000,1267724030,20050,20050,20050,20050,0
|
|
20240215,163900,1267724030,20050,20050,20050,20050,0
|
|
20240215,163800,1267724030,20050,20050,20050,20050,0
|
|
20240215,163700,1267724030,20050,20050,20050,20050,0
|
|
20240215,163600,1267724030,20050,20050,20050,20050,0
|
|
20240215,163500,1267724030,20050,20050,20050,20050,0
|
|
20240215,163400,1267724030,20050,20050,20050,20050,0
|
|
20240215,163300,1267724030,20050,20050,20050,20050,0
|
|
20240215,163200,1267724030,20050,20050,20050,20050,0
|
|
20240215,163100,1267724030,20050,20050,20050,20050,0
|
|
20240215,163000,1267724030,20050,20050,20050,20050,0
|
|
20240215,162900,1267724030,20050,20050,20050,20050,0
|
|
20240215,162800,1267724030,20050,20050,20050,20050,0
|
|
20240215,162700,1267724030,20050,20050,20050,20050,0
|
|
20240215,162600,1267724030,20050,20050,20050,20050,733
|
|
20240215,162500,1267724030,20050,20050,20050,20050,0
|
|
20240215,162400,1267724030,20050,20050,20050,20050,0
|
|
20240215,162300,1267724030,20050,20050,20050,20050,0
|
|
20240215,162200,1267724030,20050,20050,20050,20050,0
|
|
20240215,162100,1267724030,20050,20050,20050,20050,0
|
|
20240215,162000,1267724030,20050,20050,20050,20050,0
|
|
20240215,161900,1267724030,20050,20050,20050,20050,0
|
|
20240215,161800,1267724030,20050,20050,20050,20050,0
|
|
20240215,161700,1267724030,20050,20050,20050,20050,0
|
|
20240215,161600,1267724030,20050,20050,20050,20050,0
|
|
20240215,161500,1267724030,20050,20050,20050,20050,0
|
|
20240215,161400,1267724030,20050,20050,20050,20050,0
|
|
20240215,161300,1267724030,20050,20050,20050,20050,0
|
|
20240215,161200,1267724030,20050,20050,20050,20050,0
|
|
20240215,161100,1267724030,20050,20050,20050,20050,0
|
|
20240215,161000,1267724030,20050,20050,20050,20050,0
|
|
20240215,160900,1267724030,20050,20050,20050,20050,0
|
|
20240215,160800,1267724030,20050,20050,20050,20050,0
|
|
20240215,160700,1267724030,20050,20050,20050,20050,0
|
|
20240215,160600,1267724030,20050,20050,20050,20050,0
|
|
20240215,160500,1267724030,20050,20050,20050,20050,0
|
|
20240215,160400,1267724030,20050,20050,20050,20050,0
|
|
20240215,160300,1267724030,20050,20050,20050,20050,0
|
|
20240215,160200,1267724030,20050,20050,20050,20050,0
|
|
20240215,160100,1267724030,20050,20050,20050,20050,0
|
|
20240215,160000,1267724030,20050,20050,20050,20050,0
|
|
20240215,155900,1267724030,20050,20050,20050,20050,0
|
|
20240215,155800,1267724030,20050,20050,20050,20050,0
|
|
20240215,155700,1267724030,20050,20050,20050,20050,0
|
|
20240215,155600,1267724030,20050,20050,20050,20050,733
|
|
20240215,155500,1267724030,20050,20050,20050,20050,0
|
|
20240215,155400,1267724030,20050,20050,20050,20050,0
|
|
20240215,155300,1267724030,20050,20050,20050,20050,0
|
|
20240215,155200,1267724030,20050,20050,20050,20050,0
|
|
20240215,155100,1267724030,20050,20050,20050,20050,0
|
|
20240215,155000,1267724030,20050,20050,20050,20050,0
|
|
20240215,154900,1267724030,20050,20050,20050,20050,0
|
|
20240215,154800,1267724030,20050,20050,20050,20050,0
|
|
20240215,154700,1267724030,20050,20050,20050,20050,0
|
|
20240215,154600,1267724030,20050,20050,20050,20050,0
|
|
20240215,154500,1267724030,20050,20050,20050,20050,0
|
|
20240215,154400,1267724030,20050,20050,20050,20050,0
|
|
20240215,154300,1267724030,20050,20050,20050,20050,0
|
|
20240215,154200,1267724030,20050,20050,20050,20050,0
|
|
20240215,154100,1267724030,20050,20050,20050,20050,0
|
|
20240215,154000,1267724030,20050,20050,20050,20050,0
|
|
20240215,153900,1267724030,20050,20050,20050,20050,0
|
|
20240215,153800,1267724030,20050,20050,20050,20050,0
|
|
20240215,153700,1267724030,20050,20050,20050,20050,0
|
|
20240215,153600,1267724030,20050,20050,20050,20050,0
|
|
20240215,153500,1267724030,20050,20050,20050,20050,0
|
|
20240215,153400,1267724030,20050,20050,20050,20050,0
|
|
20240215,153300,1267724030,20050,20050,20050,20050,0
|
|
20240215,153200,1267724030,20050,20050,20050,20050,0
|
|
20240215,153100,1267724030,20050,20050,20050,20050,0
|
|
20240215,153000,1267724030,20050,20050,20050,20050,733
|
|
20240215,152900,1253027380,20200,20200,20200,20200,0
|
|
20240215,152800,1253027380,20200,20200,20200,20200,0
|
|
20240215,152700,1253027380,20200,20200,20200,20200,0
|
|
20240215,152600,1253027380,20200,20200,20200,20200,0
|
|
20240215,152500,1253027380,20200,20200,20200,20200,0
|
|
20240215,152400,1253027380,20200,20200,20200,20200,0
|
|
20240215,152300,1253027380,20200,20200,20200,20200,0
|
|
20240215,152200,1253027380,20200,20200,20200,20200,0
|
|
20240215,152100,1253027380,20200,20200,20200,20200,0
|
|
20240215,152000,1253027380,20200,20200,20200,20200,0
|
|
20240215,151900,1253027380,20200,20150,20200,20150,24
|
|
20240215,151800,1252542930,20100,20150,20150,20100,25
|
|
20240215,151700,1252040330,20100,20100,20100,20100,10
|
|
20240215,151600,1251839330,20100,20100,20200,20100,52
|
|
20240215,151500,1250794030,20150,20150,20150,20150,41
|
|
20240215,151400,1249967880,20150,20150,20150,20150,1
|
|
20240215,151300,1249947730,20150,20150,20150,20150,31
|
|
20240215,151200,1249323080,20200,20100,20200,20100,87
|
|
20240215,151100,1247570680,20150,20100,20150,20100,2
|
|
20240215,151000,1247530430,20150,20100,20150,20100,32
|
|
20240215,150900,1246887180,20150,20050,20150,20050,30
|
|
20240215,150800,1246285580,20050,20100,20100,20050,34
|
|
20240215,150700,1245602280,20100,20100,20100,20050,264
|
|
20240215,150600,1240298680,20100,20100,20150,20100,28
|
|
20240215,150500,1239735430,20100,20150,20150,20100,39
|
|
20240215,150400,1238951480,20100,20100,20100,20100,23
|
|
20240215,150300,1238489180,20100,20100,20100,20100,1
|
|
20240215,150200,1238469080,20100,20100,20100,20100,234
|
|
20240215,150100,1233765680,20100,20100,20100,20100,30
|
|
20240215,150000,1233162680,20100,20100,20250,20100,14
|
|
20240215,145900,1232880380,20100,20250,20250,20100,126
|
|
20240215,145800,1230343180,20350,20100,20350,20100,36
|
|
20240215,145700,1229618880,20100,20200,20200,20100,26
|
|
20240215,145600,1229096180,20100,20150,20150,20100,47
|
|
20240215,145500,1228150880,20150,20150,20150,20150,35
|
|
20240215,145400,1227445630,20200,20150,20350,20100,212
|
|
20240215,145300,1223172980,20150,20200,20200,20100,189
|
|
20240215,145200,1219366630,20200,20050,20350,20050,205
|
|
20240215,145100,1215219080,20150,20150,20150,20050,88
|
|
20240215,145000,1213449380,20100,20100,20100,20100,20
|
|
20240215,144900,1213047380,20100,20100,20100,20100,38
|
|
20240215,144800,1212283580,20100,20150,20150,20100,30
|
|
20240215,144700,1211680530,20050,20100,20100,20050,620
|
|
20240215,144600,1199218580,20100,20100,20100,20100,30
|
|
20240215,144500,1198615580,20100,20100,20100,20100,21
|
|
20240215,144400,1198193480,20150,20150,20150,20150,199
|
|
20240215,144300,1194183630,20150,20150,20150,20150,1
|
|
20240215,144200,1194163480,20150,20150,20150,20150,2
|
|
20240215,144100,1194123180,20150,20150,20150,20150,2
|
|
20240215,144000,1194082880,20150,20150,20150,20150,1
|
|
20240215,143900,1194062730,20150,20250,20250,20150,4
|
|
20240215,143800,1193981930,20150,20150,20150,20150,1
|
|
20240215,143700,1193961780,20150,20150,20150,20150,45
|
|
20240215,143600,1193055030,20300,20200,20300,20100,142
|
|
20240215,143500,1190183680,20100,20100,20100,20100,1
|
|
20240215,143400,1190163580,20100,20150,20150,20100,718
|
|
20240215,143300,1175699980,20150,20200,20250,20150,56
|
|
20240215,143200,1174567430,20200,20250,20350,20200,73
|
|
20240215,143100,1173091180,20350,20200,20350,20200,104
|
|
20240215,143000,1170986330,20100,20150,20150,20100,14
|
|
20240215,142900,1170704280,20150,20150,20150,20150,288
|
|
20240215,142800,1164901080,20150,20150,20150,20150,1
|
|
20240215,142700,1164880930,20150,20150,20150,20150,2
|
|
20240215,142600,1164840630,20250,20250,20250,20250,20
|
|
20240215,142500,1164435630,20250,20200,20250,20150,501
|
|
20240215,142400,1154335730,20200,20200,20200,20200,18
|
|
20240215,142300,1153972130,20250,20250,20250,20200,9
|
|
20240215,142200,1153789930,20200,20250,20250,20200,19
|
|
20240215,142100,1153405930,20250,20250,20350,20200,232
|
|
20240215,142000,1148705880,20400,20400,20400,20400,157
|
|
20240215,141900,1145503080,20400,20250,20400,20200,456
|
|
20240215,141800,1136230380,20150,20150,20150,20150,280
|
|
20240215,141700,1130588380,20150,20150,20150,20150,1
|
|
20240215,141600,1130568230,20100,20150,20150,20100,411
|
|
20240215,141500,1122287580,20150,20200,20200,20150,345
|
|
20240215,141400,1115318780,20250,20300,20300,20250,9
|
|
20240215,141300,1115136280,20250,20300,20300,20250,43
|
|
20240215,141200,1114265430,20350,20300,20350,20250,720
|
|
20240215,141100,1099665130,20200,20300,20450,20200,1384
|
|
20240215,141000,1071582030,20200,20250,20450,20200,916
|
|
20240215,140900,1052986230,20350,20350,20350,20350,24
|
|
20240215,140800,1052497830,20350,20350,20350,20200,155
|
|
20240215,140700,1049354630,20450,20200,20450,20200,3541
|
|
20240215,140600,977241930,20200,20000,20200,20000,6238
|
|
20240215,140500,851627930,20050,20050,20050,20050,50
|
|
20240215,140400,850625430,20000,20000,20000,20000,0
|
|
20240215,140300,850625430,20000,20000,20000,20000,6
|
|
20240215,140200,850505430,20050,20050,20050,20050,382
|
|
20240215,140100,842846330,20050,20000,20050,20000,259
|
|
20240215,140000,837666230,20000,20000,20000,20000,3
|
|
20240215,135900,837606230,19990,19990,19990,19990,0
|
|
20240215,135800,837606230,19990,19990,19990,19990,107
|
|
20240215,135700,835467300,19990,20000,20000,19990,23
|
|
20240215,135600,835007520,20000,20000,20000,20000,0
|
|
20240215,135500,835007520,20000,20000,20000,20000,0
|
|
20240215,135400,835007520,20000,20000,20000,20000,313
|
|
20240215,135300,828747520,20000,20000,20000,20000,19
|
|
20240215,135200,828367520,20000,20000,20000,20000,100
|
|
20240215,135100,826367520,20000,20000,20000,20000,0
|
|
20240215,135000,826367520,20000,20000,20000,20000,0
|
|
20240215,134900,826367520,20000,20000,20000,20000,26
|
|
20240215,134800,825847520,20000,20000,20000,20000,6
|
|
20240215,134700,825727520,20000,20000,20000,20000,0
|
|
20240215,134600,825727520,20000,20000,20000,20000,0
|
|
20240215,134500,825727520,20000,20000,20000,20000,0
|
|
20240215,134400,825727520,20000,20000,20000,20000,21
|
|
20240215,134300,825307520,20000,20000,20000,20000,0
|
|
20240215,134200,825307520,20000,20000,20000,20000,1
|
|
20240215,134100,825287520,20000,20050,20050,20000,41
|
|
20240215,134000,824467470,20000,20000,20000,20000,100
|
|
20240215,133900,822467470,20000,20000,20000,20000,21
|
|
20240215,133800,822047470,20050,20050,20050,20050,15
|
|
20240215,133700,821746720,20050,20050,20050,20000,13
|
|
20240215,133600,821486120,19990,19990,19990,19990,0
|
|
20240215,133500,821486120,19990,19990,19990,19990,3
|
|
20240215,133400,821426150,19990,19990,19990,19990,42
|
|
20240215,133300,820586570,19990,19990,19990,19990,0
|
|
20240215,133200,820586570,19990,19990,19990,19990,0
|
|
20240215,133100,820586570,19990,19990,19990,19990,0
|
|
20240215,133000,820586570,19990,20000,20000,19990,10
|
|
20240215,132900,820386650,19990,19990,19990,19990,3
|
|
20240215,132800,820326680,20000,20000,20000,20000,25
|
|
20240215,132700,819826680,19990,20000,20000,19990,10
|
|
20240215,132600,819626770,20050,20050,20050,20050,0
|
|
20240215,132500,819626770,20050,20050,20050,20050,0
|
|
20240215,132400,819626770,20050,19950,20050,19890,361
|
|
20240215,132300,812432240,19880,19990,19990,19880,5474
|
|
20240215,132200,703286440,19990,20050,20050,19990,1217
|
|
20240215,132100,678947600,20050,20050,20050,20050,0
|
|
20240215,132000,678947600,20050,20050,20050,20050,0
|
|
20240215,131900,678947600,20050,20050,20050,20050,3
|
|
20240215,131800,678887450,20050,20050,20050,20050,0
|
|
20240215,131700,678887450,20050,20050,20050,20050,51
|
|
20240215,131600,677864900,20050,20050,20050,20050,266
|
|
20240215,131500,672531600,20050,20050,20050,20050,22
|
|
20240215,131400,672090500,20050,20050,20050,20050,23
|
|
20240215,131300,671629350,20000,20000,20000,20000,10
|
|
20240215,131200,671429350,20000,20000,20000,20000,0
|
|
20240215,131100,671429350,20000,20100,20100,20000,10989
|
|
20240215,131000,451562850,20100,20100,20100,20100,0
|
|
20240215,130900,451562850,20100,20100,20100,20100,21
|
|
20240215,130800,451140750,20100,20100,20100,20100,0
|
|
20240215,130700,451140750,20100,20100,20100,20100,0
|
|
20240215,130600,451140750,20100,20100,20100,20050,133
|
|
20240215,130500,448467600,20100,20100,20100,20100,30
|
|
20240215,130400,447864600,20100,20100,20100,20100,134
|
|
20240215,130300,445171200,20100,20100,20100,20100,2
|
|
20240215,130200,445131000,20100,20100,20100,20100,4
|
|
20240215,130100,445050600,20100,20100,20100,20100,0
|
|
20240215,130000,445050600,20100,20100,20100,20100,1
|
|
20240215,125900,445030500,20050,20100,20100,20050,24
|
|
20240215,125800,444549200,20100,20100,20100,20100,22
|
|
20240215,125700,444107000,20050,20050,20050,20050,0
|
|
20240215,125600,444107000,20050,20050,20050,20050,0
|
|
20240215,125500,444107000,20050,20100,20100,20050,101
|
|
20240215,125400,442077050,20100,20150,20150,20100,22
|
|
20240215,125300,441634750,20100,20100,20100,20100,0
|
|
20240215,125200,441634750,20100,20100,20100,20100,0
|
|
20240215,125100,441634750,20100,20100,20100,20100,30
|
|
20240215,125000,441031750,20100,20100,20100,20100,119
|
|
20240215,124900,438639850,20100,20100,20100,20100,0
|
|
20240215,124800,438639850,20100,20150,20150,20100,714
|
|
20240215,124700,424253100,20150,20100,20150,20100,29
|
|
20240215,124600,423669200,20100,20100,20100,20100,12
|
|
20240215,124500,423428000,20050,20050,20050,20050,19
|
|
20240215,124400,423047050,20050,20050,20050,20050,0
|
|
20240215,124300,423047050,20050,20050,20050,20050,0
|
|
20240215,124200,423047050,20050,20050,20050,20050,0
|
|
20240215,124100,423047050,20050,20050,20050,20050,0
|
|
20240215,124000,423047050,20050,20100,20100,20050,1341
|
|
20240215,123900,396093600,20100,20100,20100,20100,22
|
|
20240215,123800,395651400,20100,20150,20150,20100,14
|
|
20240215,123700,395369600,20100,20100,20100,20100,0
|
|
20240215,123600,395369600,20100,20150,20150,20100,35
|
|
20240215,123500,394665350,20150,20150,20150,20150,10
|
|
20240215,123400,394463850,20100,20150,20150,20100,23
|
|
20240215,123300,394001400,20150,20150,20150,20150,3
|
|
20240215,123200,393940950,20100,20100,20100,20100,27
|
|
20240215,123100,393398250,20100,20100,20100,20100,59
|
|
20240215,123000,392212350,20100,20100,20100,20100,0
|
|
20240215,122900,392212350,20100,20150,20150,20100,31
|
|
20240215,122800,391588750,20150,20150,20150,20150,0
|
|
20240215,122700,391588750,20150,20150,20150,20150,21
|
|
20240215,122600,391165600,20150,20150,20150,20150,5
|
|
20240215,122500,391064850,20150,20150,20150,20150,11
|
|
20240215,122400,390843200,20150,20100,20150,20100,23
|
|
20240215,122300,390380750,20100,20100,20100,20100,0
|
|
20240215,122200,390380750,20100,20100,20100,20100,0
|
|
20240215,122100,390380750,20100,20100,20100,20100,10
|
|
20240215,122000,390179750,20150,20150,20150,20150,1
|
|
20240215,121900,390159600,20100,20100,20100,20100,304
|
|
20240215,121800,384049200,20100,20100,20100,20100,22
|
|
20240215,121700,383607000,20100,20100,20100,20100,90
|
|
20240215,121600,381798000,20100,20150,20150,20100,139
|
|
20240215,121500,379003450,20150,20150,20150,20150,3
|
|
20240215,121400,378943000,20150,20150,20150,20150,50
|
|
20240215,121300,377935500,20100,20150,20150,20100,131
|
|
20240215,121200,375296800,20150,20150,20150,20150,20
|
|
20240215,121100,374893800,20150,20100,20150,20100,555
|
|
20240215,121000,363738150,20100,20100,20100,20100,0
|
|
20240215,120900,363738150,20100,20100,20100,20100,0
|
|
20240215,120800,363738150,20100,20100,20100,20100,18
|
|
20240215,120700,363376350,20100,20100,20100,20100,0
|
|
20240215,120600,363376350,20100,20100,20100,20100,20
|
|
20240215,120500,362974350,20100,20100,20100,20100,0
|
|
20240215,120400,362974350,20100,20150,20150,20100,23
|
|
20240215,120300,362511400,20100,20100,20100,20100,21
|
|
20240215,120200,362089300,20100,20100,20100,20100,0
|
|
20240215,120100,362089300,20100,20150,20150,20100,11
|
|
20240215,120000,361868150,20150,20150,20150,20150,3
|
|
20240215,115900,361807700,20150,20100,20150,20100,51
|
|
20240215,115800,360782550,20100,20100,20100,20100,0
|
|
20240215,115700,360782550,20100,20150,20150,20100,21
|
|
20240215,115600,360360400,20150,20150,20150,20150,10
|
|
20240215,115500,360158900,20100,20100,20100,20100,1
|
|
20240215,115400,360138800,20150,20150,20150,20150,21
|
|
20240215,115300,359715650,20150,20150,20150,20100,31
|
|
20240215,115200,359091150,20150,20100,20150,20100,29
|
|
20240215,115100,358507850,20150,20150,20150,20150,0
|
|
20240215,115000,358507850,20150,20150,20150,20150,14
|
|
20240215,114900,358225750,20100,20100,20100,20100,100
|
|
20240215,114800,356215750,20100,20100,20100,20100,0
|
|
20240215,114700,356215750,20100,20100,20100,20100,18
|
|
20240215,114600,355853950,20150,20150,20150,20150,13
|
|
20240215,114500,355592000,20150,20150,20150,20150,0
|
|
20240215,114400,355592000,20150,20150,20150,20150,1
|
|
20240215,114300,355571850,20150,20150,20150,20150,0
|
|
20240215,114200,355571850,20150,20100,20150,20100,33
|
|
20240215,114100,354907900,20150,20150,20150,20150,0
|
|
20240215,114000,354907900,20150,20150,20150,20100,94
|
|
20240215,113900,353013950,20150,20150,20150,20150,13
|
|
20240215,113800,352752000,20100,20150,20150,20100,28
|
|
20240215,113700,352189050,20150,20150,20150,20150,10
|
|
20240215,113600,351987550,20100,20150,20150,20100,24
|
|
20240215,113500,351505000,20150,20150,20150,20150,11
|
|
20240215,113400,351283350,20150,20150,20150,20150,3
|
|
20240215,113300,351222900,20100,20100,20100,20100,9
|
|
20240215,113200,351042000,20150,20150,20150,20150,10
|
|
20240215,113100,350840500,20150,20150,20150,20150,13
|
|
20240215,113000,350578550,20100,20100,20100,20100,21
|
|
20240215,112900,350156450,20150,20100,20150,20100,20
|
|
20240215,112800,349753950,20150,20150,20150,20150,3
|
|
20240215,112700,349693500,20150,20150,20150,20150,0
|
|
20240215,112600,349693500,20150,20150,20150,20150,50
|
|
20240215,112500,348686000,20150,20100,20150,20100,24
|
|
20240215,112400,348203450,20150,20150,20150,20150,0
|
|
20240215,112300,348203450,20150,20100,20150,20100,30
|
|
20240215,112200,347599950,20100,20150,20150,20100,335
|
|
20240215,112100,340866400,20150,20150,20150,20150,10
|
|
20240215,112000,340664900,20150,20100,20150,20100,33
|
|
20240215,111900,340000950,20150,20150,20150,20150,0
|
|
20240215,111800,340000950,20150,20150,20150,20150,0
|
|
20240215,111700,340000950,20150,20150,20150,20150,10
|
|
20240215,111600,339799450,20150,20150,20150,20100,1020
|
|
20240215,111500,319246750,20150,20150,20150,20150,0
|
|
20240215,111400,319246750,20150,20150,20150,20150,0
|
|
20240215,111300,319246750,20150,20150,20150,20150,8
|
|
20240215,111200,319085550,20150,20150,20150,20150,10
|
|
20240215,111100,318884050,20150,20150,20150,20150,1
|
|
20240215,111000,318863900,20150,20150,20150,20150,6
|
|
20240215,110900,318743000,20100,20150,20150,20100,35
|
|
20240215,110800,318038750,20150,20150,20150,20150,3
|
|
20240215,110700,317978300,20150,20150,20150,20150,0
|
|
20240215,110600,317978300,20150,20150,20150,20100,73
|
|
20240215,110500,316507500,20100,20150,20150,20100,230
|
|
20240215,110400,311884300,20100,20100,20100,20100,20
|
|
20240215,110300,311482300,20150,20150,20150,20150,10
|
|
20240215,110200,311280800,20150,20100,20150,20100,57
|
|
20240215,110100,310134900,20150,20150,20150,20150,10
|
|
20240215,110000,309933400,20150,20150,20150,20150,1
|
|
20240215,105900,309913250,20100,20150,20150,20100,34
|
|
20240215,105800,309229200,20100,20100,20100,20100,0
|
|
20240215,105700,309229200,20100,20100,20150,20100,105
|
|
20240215,105600,307118450,20150,20150,20150,20150,13
|
|
20240215,105500,306856500,20150,20150,20150,20150,1
|
|
20240215,105400,306836350,20100,20100,20100,20100,30
|
|
20240215,105300,306233350,20100,20150,20150,20100,187
|
|
20240215,105200,302465450,20150,20200,20200,20150,5
|
|
20240215,105100,302364550,20150,20150,20150,20150,2
|
|
20240215,105000,302324250,20200,20200,20200,20150,41
|
|
20240215,104900,301497450,20150,20150,20150,20150,3
|
|
20240215,104800,301437000,20200,20150,20200,20150,32
|
|
20240215,104700,300791650,20150,20150,20150,20150,50
|
|
20240215,104600,299784150,20200,20200,20200,20200,3
|
|
20240215,104500,299723550,20150,20150,20150,20150,0
|
|
20240215,104400,299723550,20150,20150,20150,20150,0
|
|
20240215,104300,299723550,20150,20150,20150,20150,146
|
|
20240215,104200,296781650,20150,20150,20150,20150,0
|
|
20240215,104100,296781650,20150,20150,20150,20150,0
|
|
20240215,104000,296781650,20150,20150,20150,20150,52
|
|
20240215,103900,295733850,20150,20200,20200,20150,178
|
|
20240215,103800,292143250,20150,20150,20150,20150,0
|
|
20240215,103700,292143250,20150,20150,20150,20100,220
|
|
20240215,103600,287711550,20150,20200,20200,20150,23
|
|
20240215,103500,287247950,20200,20200,20200,20200,31
|
|
20240215,103400,286621750,20200,20200,20200,20200,0
|
|
20240215,103300,286621750,20200,20200,20200,20200,4
|
|
20240215,103200,286540950,20200,20200,20200,20200,4
|
|
20240215,103100,286460150,20200,20200,20200,20200,3
|
|
20240215,103000,286399550,20200,20200,20200,20200,4
|
|
20240215,102900,286318750,20200,20200,20200,20200,11
|
|
20240215,102800,286096550,20200,20200,20200,20200,7
|
|
20240215,102700,285955150,20150,20150,20150,20150,230
|
|
20240215,102600,281320650,20150,20150,20150,20150,10
|
|
20240215,102500,281119150,20150,20150,20150,20150,57
|
|
20240215,102400,279970600,20150,20150,20150,20100,24
|
|
20240215,102300,279487950,20150,20150,20150,20150,7
|
|
20240215,102200,279346900,20150,20150,20150,20150,0
|
|
20240215,102100,279346900,20150,20150,20150,20150,5
|
|
20240215,102000,279246150,20150,20150,20150,20150,9
|
|
20240215,101900,279064800,20150,20150,20150,20150,6
|
|
20240215,101800,278943900,20150,20150,20150,20150,0
|
|
20240215,101700,278943900,20150,20150,20150,20150,8
|
|
20240215,101600,278782700,20150,20150,20150,20150,307
|
|
20240215,101500,272596650,20150,20200,20200,20150,23
|
|
20240215,101400,272133100,20200,20200,20200,20200,2
|
|
20240215,101300,272092700,20200,20200,20200,20200,19
|
|
20240215,101200,271708900,20250,20250,20250,20250,10
|
|
20240215,101100,271506400,20150,20150,20150,20150,20
|
|
20240215,101000,271103400,20250,20250,20250,20250,4
|
|
20240215,100900,271022400,20250,20200,20250,20200,129
|
|
20240215,100800,268416450,20200,20200,20200,20200,0
|
|
20240215,100700,268416450,20200,20200,20200,20200,16
|
|
20240215,100600,268093250,20250,20200,20250,20200,506
|
|
20240215,100500,257871700,20200,20200,20200,20200,0
|
|
20240215,100400,257871700,20200,20200,20200,20200,3
|
|
20240215,100300,257811100,20200,20200,20200,20200,3
|
|
20240215,100200,257750500,20200,20150,20200,20150,124
|
|
20240215,100100,255251400,20100,20100,20100,20100,5
|
|
20240215,100000,255150900,20200,20200,20200,20200,0
|
|
20240215,095900,255150900,20200,20150,20200,20150,159
|
|
20240215,095800,251946550,20150,20150,20150,20150,0
|
|
20240215,095700,251946550,20150,20150,20150,20150,1
|
|
20240215,095600,251926400,20150,20100,20150,20100,69
|
|
20240215,095500,250539300,20150,20150,20150,20150,0
|
|
20240215,095400,250539300,20150,20150,20150,20150,0
|
|
20240215,095300,250539300,20150,20150,20150,20150,13
|
|
20240215,095200,250277350,20200,20200,20200,20200,1
|
|
20240215,095100,250257150,20200,20200,20200,20200,10
|
|
20240215,095000,250055150,20200,20150,20200,20150,2
|
|
20240215,094900,250014800,20100,20100,20100,20050,526
|
|
20240215,094800,239442350,20150,20150,20150,20150,1
|
|
20240215,094700,239422200,20100,20100,20100,20100,3
|
|
20240215,094600,239361900,20100,20100,20100,20100,26
|
|
20240215,094500,238839300,20150,20150,20150,20150,0
|
|
20240215,094400,238839300,20150,20150,20150,20150,7
|
|
20240215,094300,238698250,20150,20150,20150,20150,28
|
|
20240215,094200,238134050,20100,20100,20100,20100,53
|
|
20240215,094100,237068750,20100,20150,20150,20100,302
|
|
20240215,094000,230997050,20100,20150,20150,20100,31
|
|
20240215,093900,230373900,20100,20150,20150,20100,10
|
|
20240215,093800,230172650,20150,20100,20150,20100,30
|
|
20240215,093700,229568250,20100,20100,20100,20100,22
|
|
20240215,093600,229126050,20100,20100,20100,20100,98
|
|
20240215,093500,227156250,20100,20100,20100,20100,84
|
|
20240215,093400,225467850,20100,20100,20150,20100,104
|
|
20240215,093300,223377400,20100,20100,20100,20000,1602
|
|
20240215,093200,191248000,20100,20150,20150,20100,25
|
|
20240215,093100,190744900,20100,20100,20100,20100,199
|
|
20240215,093000,186745000,20150,20200,20200,20150,27
|
|
20240215,092900,186200900,20150,20150,20150,20150,0
|
|
20240215,092800,186200900,20150,20150,20150,20150,6
|
|
20240215,092700,186080000,20100,20100,20150,20100,170
|
|
20240215,092600,182656550,20100,20100,20100,20100,10
|
|
20240215,092500,182455550,20200,20200,20200,20200,0
|
|
20240215,092400,182455550,20200,20200,20200,20200,6
|
|
20240215,092300,182334350,20150,20150,20150,20150,30
|
|
20240215,092200,181729850,20100,20150,20200,20100,268
|
|
20240215,092100,176329950,20250,20200,20250,20200,20
|
|
20240215,092000,175925200,20200,20250,20250,20200,568
|
|
20240215,091900,164433500,20300,20300,20300,20300,1
|
|
20240215,091800,164413200,20300,20300,20300,20300,0
|
|
20240215,091700,164413200,20300,20250,20300,20250,111
|
|
20240215,091600,162165400,20300,20300,20300,20300,50
|
|
20240215,091500,161150400,20250,20350,20350,20250,129
|
|
20240215,091400,158538050,20400,20300,20400,20300,92
|
|
20240215,091300,156667700,20250,20250,20250,20250,1
|
|
20240215,091200,156647450,20250,20250,20250,20250,43
|
|
20240215,091100,155776700,20250,20250,20250,20200,216
|
|
20240215,091000,151402750,20300,20300,20300,20250,249
|
|
20240215,090900,146357050,20250,20250,20250,20250,123
|
|
20240215,090800,143866300,20200,20250,20250,20200,76
|
|
20240215,090700,142328300,20300,20200,20300,20200,871
|
|
20240215,090600,124704450,20200,20200,20200,20200,23
|
|
20240215,090500,124239850,20150,20200,20200,20150,312
|
|
20240215,090400,117953000,20100,20250,20250,20100,4707
|
|
20240215,090300,22656850,20250,20250,20250,20250,8
|
|
20240215,090200,22494850,20250,20250,20250,20250,214
|
|
20240215,090100,18161350,20250,20250,20250,20250,208
|
|
20240215,090000,13949350,20350,20350,20350,20250,688
|