664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200100,556289500,20450,20450,20450,20450,1300
|
|
20240213,200000,556289500,20450,20450,20450,20450,0
|
|
20240213,195900,556289500,20450,20450,20450,20450,0
|
|
20240213,195800,556289500,20450,20450,20450,20450,0
|
|
20240213,195700,556289500,20450,20450,20450,20450,0
|
|
20240213,195600,556289500,20450,20450,20450,20450,0
|
|
20240213,195500,556289500,20450,20450,20450,20450,0
|
|
20240213,195400,556289500,20450,20450,20450,20450,0
|
|
20240213,195300,556289500,20450,20450,20450,20450,0
|
|
20240213,195200,556289500,20450,20450,20450,20450,0
|
|
20240213,195100,556289500,20450,20450,20450,20450,0
|
|
20240213,195000,556289500,20450,20450,20450,20450,0
|
|
20240213,194900,556289500,20450,20450,20450,20450,0
|
|
20240213,194800,556289500,20450,20450,20450,20450,0
|
|
20240213,194700,556289500,20450,20450,20450,20450,0
|
|
20240213,194600,556289500,20450,20450,20450,20450,0
|
|
20240213,194500,556289500,20450,20450,20450,20450,0
|
|
20240213,194400,556289500,20450,20450,20450,20450,0
|
|
20240213,194300,556289500,20450,20450,20450,20450,0
|
|
20240213,194200,556289500,20450,20450,20450,20450,0
|
|
20240213,194100,556289500,20450,20450,20450,20450,0
|
|
20240213,194000,556289500,20450,20450,20450,20450,0
|
|
20240213,193900,556289500,20450,20450,20450,20450,0
|
|
20240213,193800,556289500,20450,20450,20450,20450,0
|
|
20240213,193700,556289500,20450,20450,20450,20450,0
|
|
20240213,193600,556289500,20450,20450,20450,20450,0
|
|
20240213,193500,556289500,20450,20450,20450,20450,0
|
|
20240213,193400,556289500,20450,20450,20450,20450,0
|
|
20240213,193300,556289500,20450,20450,20450,20450,0
|
|
20240213,193200,556289500,20450,20450,20450,20450,0
|
|
20240213,193100,556289500,20450,20450,20450,20450,1300
|
|
20240213,193000,556289500,20450,20450,20450,20450,0
|
|
20240213,192900,556289500,20450,20450,20450,20450,0
|
|
20240213,192800,556289500,20450,20450,20450,20450,0
|
|
20240213,192700,556289500,20450,20450,20450,20450,0
|
|
20240213,192600,556289500,20450,20450,20450,20450,0
|
|
20240213,192500,556289500,20450,20450,20450,20450,0
|
|
20240213,192400,556289500,20450,20450,20450,20450,0
|
|
20240213,192300,556289500,20450,20450,20450,20450,0
|
|
20240213,192200,556289500,20450,20450,20450,20450,0
|
|
20240213,192100,556289500,20450,20450,20450,20450,0
|
|
20240213,192000,556289500,20450,20450,20450,20450,0
|
|
20240213,191900,556289500,20450,20450,20450,20450,0
|
|
20240213,191800,556289500,20450,20450,20450,20450,0
|
|
20240213,191700,556289500,20450,20450,20450,20450,0
|
|
20240213,191600,556289500,20450,20450,20450,20450,0
|
|
20240213,191500,556289500,20450,20450,20450,20450,0
|
|
20240213,191400,556289500,20450,20450,20450,20450,0
|
|
20240213,191300,556289500,20450,20450,20450,20450,0
|
|
20240213,191200,556289500,20450,20450,20450,20450,0
|
|
20240213,191100,556289500,20450,20450,20450,20450,0
|
|
20240213,191000,556289500,20450,20450,20450,20450,0
|
|
20240213,190900,556289500,20450,20450,20450,20450,0
|
|
20240213,190800,556289500,20450,20450,20450,20450,0
|
|
20240213,190700,556289500,20450,20450,20450,20450,0
|
|
20240213,190600,556289500,20450,20450,20450,20450,0
|
|
20240213,190500,556289500,20450,20450,20450,20450,0
|
|
20240213,190400,556289500,20450,20450,20450,20450,0
|
|
20240213,190300,556289500,20450,20450,20450,20450,0
|
|
20240213,190200,556289500,20450,20450,20450,20450,0
|
|
20240213,190100,556289500,20450,20450,20450,20450,1300
|
|
20240213,190000,556289500,20450,20450,20450,20450,0
|
|
20240213,185900,556289500,20450,20450,20450,20450,0
|
|
20240213,185800,556289500,20450,20450,20450,20450,0
|
|
20240213,185700,556289500,20450,20450,20450,20450,0
|
|
20240213,185600,556289500,20450,20450,20450,20450,0
|
|
20240213,185500,556289500,20450,20450,20450,20450,0
|
|
20240213,185400,556289500,20450,20450,20450,20450,0
|
|
20240213,185300,556289500,20450,20450,20450,20450,0
|
|
20240213,185200,556289500,20450,20450,20450,20450,0
|
|
20240213,185100,556289500,20450,20450,20450,20450,0
|
|
20240213,185000,556289500,20450,20450,20450,20450,0
|
|
20240213,184900,556289500,20450,20450,20450,20450,0
|
|
20240213,184800,556289500,20450,20450,20450,20450,0
|
|
20240213,184700,556289500,20450,20450,20450,20450,0
|
|
20240213,184600,556289500,20450,20450,20450,20450,0
|
|
20240213,184500,556289500,20450,20450,20450,20450,0
|
|
20240213,184400,556289500,20450,20450,20450,20450,0
|
|
20240213,184300,556289500,20450,20450,20450,20450,0
|
|
20240213,184200,556289500,20450,20450,20450,20450,0
|
|
20240213,184100,556289500,20450,20450,20450,20450,0
|
|
20240213,184000,556289500,20450,20450,20450,20450,0
|
|
20240213,183900,556289500,20450,20450,20450,20450,0
|
|
20240213,183800,556289500,20450,20450,20450,20450,0
|
|
20240213,183700,556289500,20450,20450,20450,20450,0
|
|
20240213,183600,556289500,20450,20450,20450,20450,0
|
|
20240213,183500,556289500,20450,20450,20450,20450,0
|
|
20240213,183400,556289500,20450,20450,20450,20450,0
|
|
20240213,183300,556289500,20450,20450,20450,20450,0
|
|
20240213,183200,556289500,20450,20450,20450,20450,0
|
|
20240213,183100,556289500,20450,20450,20450,20450,1300
|
|
20240213,183000,556289500,20450,20450,20450,20450,0
|
|
20240213,182900,556289500,20450,20450,20450,20450,0
|
|
20240213,182800,556289500,20450,20450,20450,20450,0
|
|
20240213,182700,556289500,20450,20450,20450,20450,0
|
|
20240213,182600,556289500,20450,20450,20450,20450,0
|
|
20240213,182500,556289500,20450,20450,20450,20450,0
|
|
20240213,182400,556289500,20450,20450,20450,20450,0
|
|
20240213,182300,556289500,20450,20450,20450,20450,0
|
|
20240213,182200,556289500,20450,20450,20450,20450,0
|
|
20240213,182100,556289500,20450,20450,20450,20450,0
|
|
20240213,182000,556289500,20450,20450,20450,20450,0
|
|
20240213,181900,556289500,20450,20450,20450,20450,0
|
|
20240213,181800,556289500,20450,20450,20450,20450,0
|
|
20240213,181700,556289500,20450,20450,20450,20450,0
|
|
20240213,181600,556289500,20450,20450,20450,20450,0
|
|
20240213,181500,556289500,20450,20450,20450,20450,0
|
|
20240213,181400,556289500,20450,20450,20450,20450,0
|
|
20240213,181300,556289500,20450,20450,20450,20450,0
|
|
20240213,181200,556289500,20450,20450,20450,20450,0
|
|
20240213,181100,556289500,20450,20450,20450,20450,0
|
|
20240213,181000,556289500,20450,20450,20450,20450,0
|
|
20240213,180900,556289500,20450,20450,20450,20450,0
|
|
20240213,180800,556289500,20450,20450,20450,20450,0
|
|
20240213,180700,556289500,20450,20450,20450,20450,0
|
|
20240213,180600,556289500,20450,20450,20450,20450,0
|
|
20240213,180500,556289500,20450,20450,20450,20450,0
|
|
20240213,180400,556289500,20450,20450,20450,20450,0
|
|
20240213,180300,556289500,20450,20450,20450,20450,0
|
|
20240213,180200,556289500,20450,20450,20450,20450,0
|
|
20240213,180100,556289500,20450,20450,20450,20450,1300
|
|
20240213,180000,556289500,20450,20450,20450,20450,0
|
|
20240213,175900,556289500,20450,20450,20450,20450,0
|
|
20240213,175800,556289500,20450,20450,20450,20450,0
|
|
20240213,175700,556289500,20450,20450,20450,20450,0
|
|
20240213,175600,556289500,20450,20450,20450,20450,0
|
|
20240213,175500,556289500,20450,20450,20450,20450,0
|
|
20240213,175400,556289500,20450,20450,20450,20450,0
|
|
20240213,175300,556289500,20450,20450,20450,20450,0
|
|
20240213,175200,556289500,20450,20450,20450,20450,0
|
|
20240213,175100,556289500,20450,20450,20450,20450,0
|
|
20240213,175000,556289500,20450,20450,20450,20450,0
|
|
20240213,174900,556289500,20450,20450,20450,20450,0
|
|
20240213,174800,556289500,20450,20450,20450,20450,0
|
|
20240213,174700,556289500,20450,20450,20450,20450,0
|
|
20240213,174600,556289500,20450,20450,20450,20450,0
|
|
20240213,174500,556289500,20450,20450,20450,20450,0
|
|
20240213,174400,556289500,20450,20450,20450,20450,0
|
|
20240213,174300,556289500,20450,20450,20450,20450,0
|
|
20240213,174200,556289500,20450,20450,20450,20450,0
|
|
20240213,174100,556289500,20450,20450,20450,20450,0
|
|
20240213,174000,556289500,20450,20450,20450,20450,0
|
|
20240213,173900,556289500,20450,20450,20450,20450,0
|
|
20240213,173800,556289500,20450,20450,20450,20450,0
|
|
20240213,173700,556289500,20450,20450,20450,20450,0
|
|
20240213,173600,556289500,20450,20450,20450,20450,0
|
|
20240213,173500,556289500,20450,20450,20450,20450,0
|
|
20240213,173400,556289500,20450,20450,20450,20450,0
|
|
20240213,173300,556289500,20450,20450,20450,20450,0
|
|
20240213,173200,556289500,20450,20450,20450,20450,0
|
|
20240213,173100,556289500,20450,20450,20450,20450,1300
|
|
20240213,173000,556289500,20450,20450,20450,20450,0
|
|
20240213,172900,556289500,20450,20450,20450,20450,0
|
|
20240213,172800,556289500,20450,20450,20450,20450,0
|
|
20240213,172700,556289500,20450,20450,20450,20450,0
|
|
20240213,172600,556289500,20450,20450,20450,20450,0
|
|
20240213,172500,556289500,20450,20450,20450,20450,0
|
|
20240213,172400,556289500,20450,20450,20450,20450,0
|
|
20240213,172300,556289500,20450,20450,20450,20450,0
|
|
20240213,172200,556289500,20450,20450,20450,20450,0
|
|
20240213,172100,556289500,20450,20450,20450,20450,0
|
|
20240213,172000,556289500,20450,20450,20450,20450,0
|
|
20240213,171900,556289500,20450,20450,20450,20450,0
|
|
20240213,171800,556289500,20450,20450,20450,20450,0
|
|
20240213,171700,556289500,20450,20450,20450,20450,0
|
|
20240213,171600,556289500,20450,20450,20450,20450,0
|
|
20240213,171500,556289500,20450,20450,20450,20450,0
|
|
20240213,171400,556289500,20450,20450,20450,20450,0
|
|
20240213,171300,556289500,20450,20450,20450,20450,0
|
|
20240213,171200,556289500,20450,20450,20450,20450,0
|
|
20240213,171100,556289500,20450,20450,20450,20450,0
|
|
20240213,171000,556289500,20450,20450,20450,20450,0
|
|
20240213,170900,556289500,20450,20450,20450,20450,0
|
|
20240213,170800,556289500,20450,20450,20450,20450,0
|
|
20240213,170700,556289500,20450,20450,20450,20450,0
|
|
20240213,170600,556289500,20450,20450,20450,20450,0
|
|
20240213,170500,556289500,20450,20450,20450,20450,0
|
|
20240213,170400,556289500,20450,20450,20450,20450,0
|
|
20240213,170300,556289500,20450,20450,20450,20450,0
|
|
20240213,170200,556289500,20450,20450,20450,20450,0
|
|
20240213,170100,556289500,20450,20450,20450,20450,1300
|
|
20240213,170000,556289500,20450,20450,20450,20450,0
|
|
20240213,165900,556289500,20450,20450,20450,20450,0
|
|
20240213,165800,556289500,20450,20450,20450,20450,0
|
|
20240213,165700,556289500,20450,20450,20450,20450,0
|
|
20240213,165600,556289500,20450,20450,20450,20450,0
|
|
20240213,165500,556289500,20450,20450,20450,20450,0
|
|
20240213,165400,556289500,20450,20450,20450,20450,0
|
|
20240213,165300,556289500,20450,20450,20450,20450,0
|
|
20240213,165200,556289500,20450,20450,20450,20450,0
|
|
20240213,165100,556289500,20450,20450,20450,20450,0
|
|
20240213,165000,556289500,20450,20450,20450,20450,0
|
|
20240213,164900,556289500,20450,20450,20450,20450,0
|
|
20240213,164800,556289500,20450,20450,20450,20450,0
|
|
20240213,164700,556289500,20450,20450,20450,20450,0
|
|
20240213,164600,556289500,20450,20450,20450,20450,0
|
|
20240213,164500,556289500,20450,20450,20450,20450,0
|
|
20240213,164400,556289500,20450,20450,20450,20450,0
|
|
20240213,164300,556289500,20450,20450,20450,20450,0
|
|
20240213,164200,556289500,20450,20450,20450,20450,0
|
|
20240213,164100,556289500,20450,20450,20450,20450,0
|
|
20240213,164000,556289500,20450,20450,20450,20450,0
|
|
20240213,163900,556289500,20450,20450,20450,20450,0
|
|
20240213,163800,556289500,20450,20450,20450,20450,0
|
|
20240213,163700,556289500,20450,20450,20450,20450,0
|
|
20240213,163600,556289500,20450,20450,20450,20450,0
|
|
20240213,163500,556289500,20450,20450,20450,20450,0
|
|
20240213,163400,556289500,20450,20450,20450,20450,0
|
|
20240213,163300,556289500,20450,20450,20450,20450,0
|
|
20240213,163200,556289500,20450,20450,20450,20450,0
|
|
20240213,163100,556289500,20450,20450,20450,20450,1300
|
|
20240213,163000,556289500,20450,20450,20450,20450,0
|
|
20240213,162900,556289500,20450,20450,20450,20450,0
|
|
20240213,162800,556289500,20450,20450,20450,20450,0
|
|
20240213,162700,556289500,20450,20450,20450,20450,0
|
|
20240213,162600,556289500,20450,20450,20450,20450,0
|
|
20240213,162500,556289500,20450,20450,20450,20450,0
|
|
20240213,162400,556289500,20450,20450,20450,20450,0
|
|
20240213,162300,556289500,20450,20450,20450,20450,0
|
|
20240213,162200,556289500,20450,20450,20450,20450,0
|
|
20240213,162100,556289500,20450,20450,20450,20450,0
|
|
20240213,162000,556289500,20450,20450,20450,20450,0
|
|
20240213,161900,556289500,20450,20450,20450,20450,0
|
|
20240213,161800,556289500,20450,20450,20450,20450,0
|
|
20240213,161700,556289500,20450,20450,20450,20450,0
|
|
20240213,161600,556289500,20450,20450,20450,20450,0
|
|
20240213,161500,556289500,20450,20450,20450,20450,0
|
|
20240213,161400,556289500,20450,20450,20450,20450,0
|
|
20240213,161300,556289500,20450,20450,20450,20450,0
|
|
20240213,161200,556289500,20450,20450,20450,20450,0
|
|
20240213,161100,556289500,20450,20450,20450,20450,0
|
|
20240213,161000,556289500,20450,20450,20450,20450,0
|
|
20240213,160900,556289500,20450,20450,20450,20450,0
|
|
20240213,160800,556289500,20450,20450,20450,20450,0
|
|
20240213,160700,556289500,20450,20450,20450,20450,0
|
|
20240213,160600,556289500,20450,20450,20450,20450,0
|
|
20240213,160500,556289500,20450,20450,20450,20450,0
|
|
20240213,160400,556289500,20450,20450,20450,20450,0
|
|
20240213,160300,556289500,20450,20450,20450,20450,0
|
|
20240213,160200,556289500,20450,20450,20450,20450,0
|
|
20240213,160100,556289500,20450,20450,20450,20450,1300
|
|
20240213,160000,556289500,20450,20450,20450,20450,0
|
|
20240213,155900,556289500,20450,20450,20450,20450,0
|
|
20240213,155800,556289500,20450,20450,20450,20450,0
|
|
20240213,155700,556289500,20450,20450,20450,20450,0
|
|
20240213,155600,556289500,20450,20450,20450,20450,0
|
|
20240213,155500,556289500,20450,20450,20450,20450,0
|
|
20240213,155400,556289500,20450,20450,20450,20450,0
|
|
20240213,155300,556289500,20450,20450,20450,20450,0
|
|
20240213,155200,556289500,20450,20450,20450,20450,0
|
|
20240213,155100,556289500,20450,20450,20450,20450,0
|
|
20240213,155000,556289500,20450,20450,20450,20450,0
|
|
20240213,154900,556289500,20450,20450,20450,20450,0
|
|
20240213,154800,556289500,20450,20450,20450,20450,0
|
|
20240213,154700,556289500,20450,20450,20450,20450,0
|
|
20240213,154600,556289500,20450,20450,20450,20450,0
|
|
20240213,154500,556289500,20450,20450,20450,20450,0
|
|
20240213,154400,556289500,20450,20450,20450,20450,0
|
|
20240213,154300,556289500,20450,20450,20450,20450,0
|
|
20240213,154200,556289500,20450,20450,20450,20450,0
|
|
20240213,154100,556289500,20450,20450,20450,20450,0
|
|
20240213,154000,556289500,20450,20450,20450,20450,0
|
|
20240213,153900,556289500,20450,20450,20450,20450,0
|
|
20240213,153800,556289500,20450,20450,20450,20450,0
|
|
20240213,153700,556289500,20450,20450,20450,20450,0
|
|
20240213,153600,556289500,20450,20450,20450,20450,0
|
|
20240213,153500,556289500,20450,20450,20450,20450,0
|
|
20240213,153400,556289500,20450,20450,20450,20450,0
|
|
20240213,153300,556289500,20450,20450,20450,20450,0
|
|
20240213,153200,556289500,20450,20450,20450,20450,0
|
|
20240213,153100,556289500,20450,20450,20450,20450,1300
|
|
20240213,153000,556289500,20450,20450,20450,20450,1300
|
|
20240213,152900,529704500,20400,20400,20400,20400,0
|
|
20240213,152800,529704500,20400,20400,20400,20400,0
|
|
20240213,152700,529704500,20400,20400,20400,20400,0
|
|
20240213,152600,529704500,20400,20400,20400,20400,0
|
|
20240213,152500,529704500,20400,20400,20400,20400,0
|
|
20240213,152400,529704500,20400,20400,20400,20400,0
|
|
20240213,152300,529704500,20400,20400,20400,20400,0
|
|
20240213,152200,529704500,20400,20400,20400,20400,0
|
|
20240213,152100,529704500,20400,20400,20400,20400,0
|
|
20240213,152000,529704500,20400,20400,20400,20400,0
|
|
20240213,151900,529704500,20400,20450,20450,20400,362
|
|
20240213,151800,522318600,20400,20400,20450,20400,196
|
|
20240213,151700,518319700,20400,20450,20450,20400,16
|
|
20240213,151600,517993100,20450,20450,20450,20400,18
|
|
20240213,151500,517625350,20450,20400,20450,20400,110
|
|
20240213,151400,515376450,20400,20450,20450,20400,23
|
|
20240213,151300,514906600,20450,20450,20450,20400,12
|
|
20240213,151200,514661600,20450,20450,20450,20400,20
|
|
20240213,151100,514252900,20450,20450,20450,20400,71
|
|
20240213,151000,512801450,20450,20400,20450,20400,12
|
|
20240213,150900,512556400,20450,20400,20450,20400,10
|
|
20240213,150800,512352200,20400,20450,20450,20400,10
|
|
20240213,150700,512147750,20400,20450,20450,20400,8
|
|
20240213,150600,511984350,20450,20450,20450,20400,30
|
|
20240213,150500,511371100,20400,20450,20450,20400,48
|
|
20240213,150400,510391650,20450,20450,20450,20400,52
|
|
20240213,150300,509328600,20450,20400,20450,20400,130
|
|
20240213,150200,506674000,20450,20400,20450,20400,25
|
|
20240213,150100,506162950,20450,20400,20450,20400,14
|
|
20240213,150000,505877150,20400,20450,20450,20400,5
|
|
20240213,145900,505775000,20400,20400,20450,20350,15
|
|
20240213,145800,505468650,20350,20350,20400,20350,66
|
|
20240213,145700,504122450,20350,20450,20450,20350,69
|
|
20240213,145600,502714700,20350,20350,20400,20350,146
|
|
20240213,145500,499736800,20400,20350,20400,20350,75
|
|
20240213,145400,498207300,20350,20350,20400,20350,23
|
|
20240213,145300,497738850,20350,20350,20400,20350,12
|
|
20240213,145200,497494600,20350,20350,20400,20350,11
|
|
20240213,145100,497270600,20350,20400,20400,20350,20
|
|
20240213,145000,496863100,20350,20350,20400,20350,17
|
|
20240213,144900,496517100,20350,20400,20400,20350,13
|
|
20240213,144800,496252500,20400,20400,20400,20350,21
|
|
20240213,144700,495824600,20400,20350,20400,20350,36
|
|
20240213,144600,495090950,20350,20350,20350,20350,15
|
|
20240213,144500,494785700,20350,20350,20400,20350,26
|
|
20240213,144400,494256000,20350,20350,20350,20350,17
|
|
20240213,144300,493910050,20350,20350,20350,20350,14
|
|
20240213,144200,493625150,20350,20400,20400,20350,24
|
|
20240213,144100,493136300,20350,20350,20400,20350,14
|
|
20240213,144000,492851350,20350,20400,20400,20350,25
|
|
20240213,143900,492342550,20350,20350,20400,20350,20
|
|
20240213,143800,491935100,20350,20350,20350,20350,14
|
|
20240213,143700,491650200,20350,20350,20350,20350,9
|
|
20240213,143600,491467050,20350,20350,20400,20350,102
|
|
20240213,143500,489387300,20350,20350,20350,20350,37
|
|
20240213,143400,488634350,20350,20350,20350,20350,16
|
|
20240213,143300,488308750,20350,20350,20400,20350,18
|
|
20240213,143200,487942400,20350,20350,20400,20350,10
|
|
20240213,143100,487738850,20350,20350,20350,20350,10
|
|
20240213,143000,487535350,20350,20350,20350,20350,8
|
|
20240213,142900,487372550,20350,20350,20350,20350,12
|
|
20240213,142800,487128350,20350,20400,20400,20350,822
|
|
20240213,142700,470359950,20400,20450,20450,20400,25
|
|
20240213,142600,469849300,20400,20450,20450,20400,8
|
|
20240213,142500,469686050,20400,20400,20400,20400,21
|
|
20240213,142400,469257650,20400,20450,20450,20400,21
|
|
20240213,142300,468828650,20400,20400,20400,20400,12
|
|
20240213,142200,468583850,20400,20400,20400,20400,17
|
|
20240213,142100,468237050,20450,20400,20450,20400,12
|
|
20240213,142000,467991800,20400,20400,20400,20400,10
|
|
20240213,141900,467787800,20400,20400,20450,20400,22
|
|
20240213,141800,467338500,20450,20400,20450,20400,19
|
|
20240213,141700,466950800,20400,20400,20400,20400,19
|
|
20240213,141600,466563200,20400,20400,20450,20400,14
|
|
20240213,141500,466277500,20400,20400,20450,20400,187
|
|
20240213,141400,462462300,20400,20400,20400,20400,32
|
|
20240213,141300,461809500,20400,20450,20450,20400,5
|
|
20240213,141200,461707400,20400,20400,20400,20400,12
|
|
20240213,141100,461462600,20400,20400,20400,20400,10
|
|
20240213,141000,461258600,20400,20400,20400,20400,17
|
|
20240213,140900,460911800,20400,20400,20400,20400,11
|
|
20240213,140800,460687400,20400,20450,20500,20400,315
|
|
20240213,140700,454244800,20450,20450,20450,20450,20
|
|
20240213,140600,453835800,20500,20450,20500,20450,9
|
|
20240213,140500,453651700,20450,20400,20450,20400,287
|
|
20240213,140400,447782750,20400,20400,20450,20400,19
|
|
20240213,140300,447394750,20400,20400,20450,20350,1312
|
|
20240213,140200,420602850,20350,20350,20350,20350,10
|
|
20240213,140100,420399350,20350,20350,20350,20350,10
|
|
20240213,140000,420195850,20350,20350,20400,20350,33
|
|
20240213,135900,419523250,20350,20350,20350,20350,18
|
|
20240213,135800,419156950,20350,20350,20350,20350,11
|
|
20240213,135700,418933100,20350,20350,20400,20350,36
|
|
20240213,135600,418199000,20350,20350,20350,20350,34
|
|
20240213,135500,417507100,20400,20350,20400,20350,77
|
|
20240213,135400,415937150,20350,20400,20400,20350,14
|
|
20240213,135300,415651800,20350,20350,20350,20350,8
|
|
20240213,135200,415489000,20350,20350,20350,20350,12
|
|
20240213,135100,415244800,20350,20350,20400,20350,17
|
|
20240213,135000,414898300,20350,20350,20350,20350,4
|
|
20240213,134900,414816900,20350,20350,20350,20350,8
|
|
20240213,134800,414654100,20400,20350,20400,20350,20
|
|
20240213,134700,414247000,20400,20350,20400,20350,33
|
|
20240213,134600,413574050,20350,20350,20400,20350,115
|
|
20240213,134500,411233700,20350,20350,20350,20350,6
|
|
20240213,134400,411111600,20350,20350,20400,20350,23
|
|
20240213,134300,410643000,20350,20350,20350,20350,4
|
|
20240213,134200,410561600,20350,20350,20350,20350,5
|
|
20240213,134100,410459850,20350,20350,20350,20350,16
|
|
20240213,134000,410134250,20350,20400,20400,20350,7
|
|
20240213,133900,409991750,20350,20350,20350,20350,3
|
|
20240213,133800,409930700,20350,20350,20350,20350,6
|
|
20240213,133700,409808600,20350,20350,20350,20350,12
|
|
20240213,133600,409564400,20400,20350,20400,20350,221
|
|
20240213,133500,405056150,20350,20350,20350,20350,6
|
|
20240213,133400,404934050,20350,20350,20350,20350,6
|
|
20240213,133300,404811950,20350,20350,20350,20350,18
|
|
20240213,133200,404445650,20350,20350,20350,20350,3
|
|
20240213,133100,404384600,20350,20400,20400,20350,127
|
|
20240213,133000,401797900,20400,20350,20400,20350,17
|
|
20240213,132900,401451300,20350,20350,20450,20350,62
|
|
20240213,132800,400187100,20350,20400,20400,20350,17
|
|
20240213,132700,399840500,20350,20400,20400,20350,75
|
|
20240213,132600,398310700,20350,20350,20400,20350,95
|
|
20240213,132500,396373550,20400,20350,20400,20350,49
|
|
20240213,132400,395374150,20350,20350,20350,20350,5
|
|
20240213,132300,395272400,20400,20350,20400,20350,24
|
|
20240213,132200,394783000,20350,20350,20350,20350,203
|
|
20240213,132100,390651950,20350,20350,20350,20350,44
|
|
20240213,132000,389756550,20350,20450,20450,20350,47
|
|
20240213,131900,388799300,20400,20350,20400,20350,8
|
|
20240213,131800,388636450,20350,20350,20350,20350,12
|
|
20240213,131700,388392250,20350,20350,20400,20350,6
|
|
20240213,131600,388270100,20400,20350,20400,20350,12
|
|
20240213,131500,388025500,20350,20350,20400,20350,28
|
|
20240213,131400,387454600,20350,20400,20400,20350,36
|
|
20240213,131300,386720800,20400,20350,20400,20350,54
|
|
20240213,131200,385619450,20350,20350,20350,20350,4
|
|
20240213,131100,385538050,20350,20350,20350,20350,16
|
|
20240213,131000,385212450,20350,20400,20400,20350,7
|
|
20240213,130900,385069900,20400,20350,20400,20350,13
|
|
20240213,130800,384804950,20350,20350,20400,20350,8
|
|
20240213,130700,384641950,20350,20350,20350,20350,15
|
|
20240213,130600,384336700,20350,20350,20400,20350,19
|
|
20240213,130500,383949950,20400,20350,20400,20350,44
|
|
20240213,130400,383052550,20350,20350,20350,20350,5
|
|
20240213,130300,382950800,20350,20350,20400,20350,45
|
|
20240213,130200,382033550,20350,20350,20350,20350,5
|
|
20240213,130100,381931800,20350,20350,20350,20350,5
|
|
20240213,130000,381830050,20350,20350,20350,20350,10
|
|
20240213,125900,381626550,20350,20400,20400,20350,21
|
|
20240213,125800,381198650,20400,20400,20400,20400,12
|
|
20240213,125700,380953850,20350,20350,20350,20350,114
|
|
20240213,125600,378633950,20350,20350,20350,20350,8
|
|
20240213,125500,378471150,20400,20400,20400,20400,0
|
|
20240213,125400,378471150,20400,20400,20400,20400,0
|
|
20240213,125300,378471150,20400,20400,20400,20400,132
|
|
20240213,125200,375778350,20400,20400,20400,20400,8
|
|
20240213,125100,375615150,20400,20400,20400,20400,0
|
|
20240213,125000,375615150,20400,20400,20400,20400,10
|
|
20240213,124900,375411150,20350,20350,20350,20350,0
|
|
20240213,124800,375411150,20350,20450,20450,20350,10
|
|
20240213,124700,375207550,20400,20400,20400,20400,0
|
|
20240213,124600,375207550,20400,20450,20450,20400,130
|
|
20240213,124500,372555100,20400,20300,20450,20300,780
|
|
20240213,124400,356643850,20350,20350,20350,20350,65
|
|
20240213,124300,355321100,20350,20350,20350,20350,26
|
|
20240213,124200,354792000,20350,20350,20350,20350,13
|
|
20240213,124100,354527450,20350,20300,20350,20300,9
|
|
20240213,124000,354344700,20350,20350,20350,20350,45
|
|
20240213,123900,353428950,20350,20350,20350,20350,23
|
|
20240213,123800,352960900,20300,20300,20300,20300,1
|
|
20240213,123700,352940600,20300,20300,20300,20300,8
|
|
20240213,123600,352778200,20350,20300,20350,20300,104
|
|
20240213,123500,350666800,20300,20350,20350,20300,322
|
|
20240213,123400,344129950,20350,20350,20350,20350,26
|
|
20240213,123300,343600850,20350,20300,20350,20300,16
|
|
20240213,123200,343275650,20350,20350,20350,20350,8
|
|
20240213,123100,343112850,20350,20350,20350,20350,13
|
|
20240213,123000,342848300,20300,20300,20300,20300,8
|
|
20240213,122900,342685900,20350,20350,20350,20350,5
|
|
20240213,122800,342584150,20350,20350,20350,20350,4
|
|
20240213,122700,342502750,20350,20350,20350,20350,10
|
|
20240213,122600,342299250,20300,20300,20300,20300,8
|
|
20240213,122500,342136850,20350,20350,20350,20350,2
|
|
20240213,122400,342096150,20350,20350,20350,20350,3
|
|
20240213,122300,342035100,20350,20350,20350,20350,0
|
|
20240213,122200,342035100,20350,20350,20350,20350,178
|
|
20240213,122100,338412800,20400,20400,20400,20400,0
|
|
20240213,122000,338412800,20400,20400,20400,20400,0
|
|
20240213,121900,338412800,20400,20400,20400,20400,8
|
|
20240213,121800,338249600,20350,20350,20350,20350,8
|
|
20240213,121700,338086800,20350,20350,20350,20350,3
|
|
20240213,121600,338025750,20400,20350,20400,20350,270
|
|
20240213,121500,332530900,20350,20300,20350,20300,32
|
|
20240213,121400,331880100,20300,20350,20350,20300,102
|
|
20240213,121300,329804450,20350,20350,20350,20350,4
|
|
20240213,121200,329723050,20350,20350,20350,20350,12
|
|
20240213,121100,329478850,20350,20300,20350,20300,13
|
|
20240213,121000,329214750,20300,20300,20350,20300,8
|
|
20240213,120900,329052100,20300,20300,20300,20300,3
|
|
20240213,120800,328991200,20350,20300,20350,20300,11
|
|
20240213,120700,328767500,20300,20300,20300,20300,13
|
|
20240213,120600,328503600,20300,20300,20300,20300,0
|
|
20240213,120500,328503600,20300,20300,20300,20300,3
|
|
20240213,120400,328442700,20300,20300,20300,20300,41
|
|
20240213,120300,327610400,20300,20350,20350,20300,69
|
|
20240213,120200,326206300,20350,20350,20350,20350,2
|
|
20240213,120100,326165600,20400,20350,20400,20350,9
|
|
20240213,120000,325982100,20350,20300,20350,20300,17
|
|
20240213,115900,325636650,20300,20300,20300,20300,2
|
|
20240213,115800,325596050,20300,20300,20300,20300,3
|
|
20240213,115700,325535150,20300,20300,20400,20300,10
|
|
20240213,115600,325331350,20350,20300,20350,20300,622
|
|
20240213,115500,312675400,20300,20250,20300,20250,159
|
|
20240213,115400,309455350,20300,20250,20300,20250,6
|
|
20240213,115300,309333600,20300,20300,20300,20250,65
|
|
20240213,115200,308016750,20250,20250,20300,20250,16
|
|
20240213,115100,307692550,20250,20250,20250,20250,3
|
|
20240213,115000,307631800,20250,20250,20250,20250,4
|
|
20240213,114900,307550800,20250,20250,20300,20250,19
|
|
20240213,114800,307165650,20250,20250,20300,20250,56
|
|
20240213,114700,306028950,20250,20250,20250,20250,3
|
|
20240213,114600,305968200,20250,20250,20250,20250,112
|
|
20240213,114500,303700200,20250,20250,20300,20250,12
|
|
20240213,114400,303457150,20300,20300,20300,20300,62
|
|
20240213,114300,302198550,20300,20250,20300,20250,24
|
|
20240213,114200,301711450,20300,20250,20300,20250,5
|
|
20240213,114100,301610000,20250,20250,20300,20250,12
|
|
20240213,114000,301366950,20250,20250,20300,20250,601
|
|
20240213,113900,289195900,20250,20250,20300,20250,22
|
|
20240213,113800,288749400,20300,20250,20300,20250,3
|
|
20240213,113700,288688600,20250,20250,20300,20250,12
|
|
20240213,113600,288445550,20250,20300,20300,20250,102
|
|
20240213,113500,286375100,20250,20250,20250,20250,2
|
|
20240213,113400,286334600,20300,20250,20300,20250,214
|
|
20240213,113300,282001050,20250,20250,20250,20250,2
|
|
20240213,113200,281960550,20250,20300,20300,20250,11
|
|
20240213,113100,281737350,20300,20300,20300,20250,706
|
|
20240213,113000,267405600,20350,20300,20350,20300,17
|
|
20240213,112900,267060100,20300,20300,20300,20300,13
|
|
20240213,112800,266796200,20300,20300,20300,20300,54
|
|
20240213,112700,265700000,20300,20300,20300,20300,2
|
|
20240213,112600,265659400,20300,20300,20300,20300,10
|
|
20240213,112500,265456400,20300,20300,20300,20300,7
|
|
20240213,112400,265314300,20300,20300,20300,20250,13
|
|
20240213,112300,265050450,20250,20300,20350,20250,376
|
|
20240213,112200,257417100,20300,20300,20350,20300,8
|
|
20240213,112100,257254450,20300,20300,20300,20300,1
|
|
20240213,112000,257234150,20350,20300,20350,20300,27
|
|
20240213,111900,256685800,20350,20300,20350,20300,47
|
|
20240213,111800,255731450,20300,20300,20300,20300,2
|
|
20240213,111700,255690850,20300,20300,20350,20300,9
|
|
20240213,111600,255507900,20300,20350,20350,20300,4
|
|
20240213,111500,255426650,20350,20300,20350,20300,119
|
|
20240213,111400,253010450,20350,20300,20350,20300,4
|
|
20240213,111300,252929200,20350,20300,20350,20300,5
|
|
20240213,111200,252827600,20300,20300,20300,20300,102
|
|
20240213,111100,250757000,20300,20300,20350,20300,83
|
|
20240213,111000,249071100,20250,20250,20250,20250,42
|
|
20240213,110900,248220600,20250,20250,20300,20250,18
|
|
20240213,110800,247855300,20250,20250,20250,20250,12
|
|
20240213,110700,247612300,20250,20250,20250,20250,4
|
|
20240213,110600,247531300,20300,20300,20300,20300,29
|
|
20240213,110500,246942600,20250,20250,20300,20250,24
|
|
20240213,110400,246455600,20250,20300,20300,20250,13
|
|
20240213,110300,246192100,20300,20350,20350,20250,229
|
|
20240213,110200,241533450,20250,20250,20250,20250,43
|
|
20240213,110100,240662700,20250,20250,20300,20250,72
|
|
20240213,110000,239201300,20250,20250,20250,20250,9
|
|
20240213,105900,239019050,20250,20300,20300,20250,14
|
|
20240213,105800,238734950,20300,20250,20300,20250,155
|
|
20240213,105700,235588650,20250,20250,20250,20250,21
|
|
20240213,105600,235163400,20250,20300,20300,20250,92
|
|
20240213,105500,233296500,20300,20250,20350,20250,27
|
|
20240213,105400,232748350,20250,20250,20250,20250,2
|
|
20240213,105300,232707850,20250,20250,20300,20250,19
|
|
20240213,105200,232322750,20300,20250,20300,20250,3
|
|
20240213,105100,232261900,20250,20250,20250,20250,2
|
|
20240213,105000,232221400,20250,20250,20300,20250,36
|
|
20240213,104900,231491800,20300,20250,20300,20250,10
|
|
20240213,104800,231289200,20250,20250,20350,20250,31
|
|
20240213,104700,230659050,20250,20350,20350,20250,31
|
|
20240213,104600,230028850,20350,20250,20350,20250,29
|
|
20240213,104500,229439900,20250,20300,20350,20250,26
|
|
20240213,104400,228912500,20350,20250,20350,20250,31
|
|
20240213,104300,228284150,20350,20250,20350,20250,3
|
|
20240213,104200,228223250,20250,20350,20350,20250,8
|
|
20240213,104100,228060650,20250,20250,20250,20250,16
|
|
20240213,104000,227736650,20300,20300,20300,20250,5
|
|
20240213,103900,227635250,20250,20300,20300,20250,4
|
|
20240213,103800,227554200,20250,20250,20300,20250,16
|
|
20240213,103700,227230050,20300,20250,20300,20250,4
|
|
20240213,103600,227148900,20250,20250,20250,20250,4
|
|
20240213,103500,227067900,20250,20250,20350,20250,73
|
|
20240213,103400,225585800,20250,20250,20300,20250,47
|
|
20240213,103300,224632250,20250,20250,20300,20250,8
|
|
20240213,103200,224470050,20250,20250,20250,20250,4
|
|
20240213,103100,224389050,20250,20250,20250,20250,1
|
|
20240213,103000,224368800,20250,20250,20250,20250,11
|
|
20240213,102900,224146050,20300,20250,20300,20250,9
|
|
20240213,102800,223963550,20250,20250,20250,20250,1
|
|
20240213,102700,223943300,20250,20250,20250,20250,11
|
|
20240213,102600,223720550,20250,20250,20250,20250,5
|
|
20240213,102500,223619300,20250,20300,20300,20250,2
|
|
20240213,102400,223578750,20250,20250,20250,20250,3
|
|
20240213,102300,223518000,20250,20250,20250,20200,23
|
|
20240213,102200,223052400,20250,20200,20250,20200,4
|
|
20240213,102100,222971450,20200,20300,20300,20200,26
|
|
20240213,102000,222444050,20300,20200,20300,20200,30
|
|
20240213,101900,221835750,20200,20200,20200,20200,8
|
|
20240213,101800,221674150,20200,20200,20250,20200,23
|
|
20240213,101700,221208550,20200,20200,20250,20200,58
|
|
20240213,101600,220034250,20250,20250,20250,20200,47
|
|
20240213,101500,219082600,20200,20250,20250,20200,42
|
|
20240213,101400,218232600,20250,20200,20250,20200,5
|
|
20240213,101300,218131550,20200,20300,20300,20200,110
|
|
20240213,101200,215904050,20250,20250,20250,20250,62
|
|
20240213,101100,214648550,20250,20300,20300,20250,25
|
|
20240213,101000,214141700,20300,20300,20300,20300,19
|
|
20240213,100900,213756000,20300,20300,20300,20300,13
|
|
20240213,100800,213492100,20300,20300,20300,20300,11
|
|
20240213,100700,213268800,20300,20250,20300,20250,6
|
|
20240213,100600,213147100,20250,20250,20300,20250,43
|
|
20240213,100500,212274350,20300,20250,20300,20250,5
|
|
20240213,100400,212173050,20250,20300,20300,20250,23
|
|
20240213,100300,211706200,20300,20250,20300,20250,27
|
|
20240213,100200,211159300,20300,20350,20350,20250,6
|
|
20240213,100100,211037650,20250,20300,20300,20250,23
|
|
20240213,100000,210570900,20250,20250,20350,20250,63
|
|
20240213,095900,209295050,20250,20250,20300,20250,88
|
|
20240213,095800,207508850,20250,20250,20250,20250,51
|
|
20240213,095700,206476100,20250,20250,20250,20250,11
|
|
20240213,095600,206253350,20250,20250,20250,20250,5
|
|
20240213,095500,206152100,20250,20250,20250,20250,2
|
|
20240213,095400,206111600,20250,20250,20300,20250,9
|
|
20240213,095300,205929100,20250,20250,20250,20250,223
|
|
20240213,095200,201413350,20350,20250,20350,20250,6
|
|
20240213,095100,201291550,20250,20250,20250,20250,3
|
|
20240213,095000,201230800,20200,20300,20350,20200,92
|
|
20240213,094900,199362700,20350,20150,20350,20150,658
|
|
20240213,094800,186017900,20150,20150,20200,20150,6
|
|
20240213,094700,185896950,20200,20200,20200,20150,219
|
|
20240213,094600,181473250,20150,20150,20150,20150,12
|
|
20240213,094500,181231450,20150,20150,20150,20150,21
|
|
20240213,094400,180808300,20150,20150,20200,20150,55
|
|
20240213,094300,179699950,20200,20200,20250,20200,314
|
|
20240213,094200,173349400,20200,20200,20250,20200,131
|
|
20240213,094100,170703150,20200,20150,20250,20150,179
|
|
20240213,094000,167087450,20150,20150,20150,20150,3
|
|
20240213,093900,167027000,20150,20150,20150,20150,52
|
|
20240213,093800,165979200,20200,20150,20200,20150,15
|
|
20240213,093700,165676800,20150,20150,20150,20150,4
|
|
20240213,093600,165596200,20150,20200,20200,20150,106
|
|
20240213,093500,163455100,20250,20200,20250,20150,73
|
|
20240213,093400,161978750,20200,20200,20200,20150,4
|
|
20240213,093300,161898000,20150,20150,20250,20150,480
|
|
20240213,093200,152188800,20150,20150,20200,20150,77
|
|
20240213,093100,150636000,20150,20150,20200,20150,17
|
|
20240213,093000,150293400,20150,20150,20150,20150,23
|
|
20240213,092900,149829950,20150,20150,20150,20100,150
|
|
20240213,092800,146808700,20150,20150,20200,20150,245
|
|
20240213,092700,141871900,20150,20150,20150,20150,451
|
|
20240213,092600,132784250,20150,20200,20200,20150,24
|
|
20240213,092500,132299650,20150,20150,20200,20150,58
|
|
20240213,092400,131128700,20150,20200,20200,20150,434
|
|
20240213,092300,122362000,20250,20300,20300,20250,259
|
|
20240213,092200,117115500,20350,20300,20350,20300,183
|
|
20240213,092100,113393800,20300,20350,20400,20250,709
|
|
20240213,092000,98996900,20350,20300,20450,20300,67
|
|
20240213,091900,97628600,20300,20350,20350,20300,77
|
|
20240213,091800,96062050,20350,20400,20400,20350,94
|
|
20240213,091700,94144600,20400,20400,20450,20400,42
|
|
20240213,091600,93286800,20350,20500,20500,20350,185
|
|
20240213,091500,89507700,20500,20500,20500,20400,47
|
|
20240213,091400,88544400,20500,20500,20500,20400,128
|
|
20240213,091300,85923800,20500,20500,20500,20400,36
|
|
20240213,091200,85185900,20500,20500,20500,20400,180
|
|
20240213,091100,81504750,20450,20450,20450,20400,170
|
|
20240213,091000,78028350,20400,20450,20450,20400,57
|
|
20240213,090900,76865300,20450,20500,20500,20450,244
|
|
20240213,090800,71869450,20500,20500,20500,20450,70
|
|
20240213,090700,70435700,20450,20500,20550,20450,407
|
|
20240213,090600,62092850,20500,20450,20500,20400,1238
|
|
20240213,090500,36758150,20450,20300,20450,20300,313
|
|
20240213,090400,30372850,20300,20400,20400,20300,44
|
|
20240213,090300,29476650,20350,20350,20350,20350,200
|
|
20240213,090200,25406650,20350,20350,20400,20350,113
|
|
20240213,090100,23106100,20350,20350,20350,20350,416
|
|
20240213,090000,14640500,20300,20350,20350,20250,720
|