679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,201600,446237350,20650,20650,20650,20650,917
|
|
20240214,201500,446237350,20650,20650,20650,20650,0
|
|
20240214,201400,446237350,20650,20650,20650,20650,0
|
|
20240214,201300,446237350,20650,20650,20650,20650,0
|
|
20240214,201200,446237350,20650,20650,20650,20650,0
|
|
20240214,201100,446237350,20650,20650,20650,20650,0
|
|
20240214,201000,446237350,20650,20650,20650,20650,0
|
|
20240214,200900,446237350,20650,20650,20650,20650,0
|
|
20240214,200800,446237350,20650,20650,20650,20650,0
|
|
20240214,200700,446237350,20650,20650,20650,20650,0
|
|
20240214,200600,446237350,20650,20650,20650,20650,0
|
|
20240214,200500,446237350,20650,20650,20650,20650,0
|
|
20240214,200400,446237350,20650,20650,20650,20650,0
|
|
20240214,200300,446237350,20650,20650,20650,20650,0
|
|
20240214,200200,446237350,20650,20650,20650,20650,0
|
|
20240214,200100,446237350,20650,20650,20650,20650,0
|
|
20240214,200000,446237350,20650,20650,20650,20650,0
|
|
20240214,195900,446237350,20650,20650,20650,20650,0
|
|
20240214,195800,446237350,20650,20650,20650,20650,0
|
|
20240214,195700,446237350,20650,20650,20650,20650,0
|
|
20240214,195600,446237350,20650,20650,20650,20650,0
|
|
20240214,195500,446237350,20650,20650,20650,20650,0
|
|
20240214,195400,446237350,20650,20650,20650,20650,0
|
|
20240214,195300,446237350,20650,20650,20650,20650,0
|
|
20240214,195200,446237350,20650,20650,20650,20650,0
|
|
20240214,195100,446237350,20650,20650,20650,20650,0
|
|
20240214,195000,446237350,20650,20650,20650,20650,0
|
|
20240214,194900,446237350,20650,20650,20650,20650,0
|
|
20240214,194800,446237350,20650,20650,20650,20650,0
|
|
20240214,194700,446237350,20650,20650,20650,20650,0
|
|
20240214,194600,446237350,20650,20650,20650,20650,917
|
|
20240214,194500,446237350,20650,20650,20650,20650,0
|
|
20240214,194400,446237350,20650,20650,20650,20650,0
|
|
20240214,194300,446237350,20650,20650,20650,20650,0
|
|
20240214,194200,446237350,20650,20650,20650,20650,0
|
|
20240214,194100,446237350,20650,20650,20650,20650,0
|
|
20240214,194000,446237350,20650,20650,20650,20650,0
|
|
20240214,193900,446237350,20650,20650,20650,20650,0
|
|
20240214,193800,446237350,20650,20650,20650,20650,0
|
|
20240214,193700,446237350,20650,20650,20650,20650,0
|
|
20240214,193600,446237350,20650,20650,20650,20650,0
|
|
20240214,193500,446237350,20650,20650,20650,20650,0
|
|
20240214,193400,446237350,20650,20650,20650,20650,0
|
|
20240214,193300,446237350,20650,20650,20650,20650,0
|
|
20240214,193200,446237350,20650,20650,20650,20650,0
|
|
20240214,193100,446237350,20650,20650,20650,20650,0
|
|
20240214,193000,446237350,20650,20650,20650,20650,0
|
|
20240214,192900,446237350,20650,20650,20650,20650,0
|
|
20240214,192800,446237350,20650,20650,20650,20650,0
|
|
20240214,192700,446237350,20650,20650,20650,20650,0
|
|
20240214,192600,446237350,20650,20650,20650,20650,0
|
|
20240214,192500,446237350,20650,20650,20650,20650,0
|
|
20240214,192400,446237350,20650,20650,20650,20650,0
|
|
20240214,192300,446237350,20650,20650,20650,20650,0
|
|
20240214,192200,446237350,20650,20650,20650,20650,0
|
|
20240214,192100,446237350,20650,20650,20650,20650,0
|
|
20240214,192000,446237350,20650,20650,20650,20650,0
|
|
20240214,191900,446237350,20650,20650,20650,20650,0
|
|
20240214,191800,446237350,20650,20650,20650,20650,0
|
|
20240214,191700,446237350,20650,20650,20650,20650,0
|
|
20240214,191600,446237350,20650,20650,20650,20650,917
|
|
20240214,191500,446237350,20650,20650,20650,20650,0
|
|
20240214,191400,446237350,20650,20650,20650,20650,0
|
|
20240214,191300,446237350,20650,20650,20650,20650,0
|
|
20240214,191200,446237350,20650,20650,20650,20650,0
|
|
20240214,191100,446237350,20650,20650,20650,20650,0
|
|
20240214,191000,446237350,20650,20650,20650,20650,0
|
|
20240214,190900,446237350,20650,20650,20650,20650,0
|
|
20240214,190800,446237350,20650,20650,20650,20650,0
|
|
20240214,190700,446237350,20650,20650,20650,20650,0
|
|
20240214,190600,446237350,20650,20650,20650,20650,0
|
|
20240214,190500,446237350,20650,20650,20650,20650,0
|
|
20240214,190400,446237350,20650,20650,20650,20650,0
|
|
20240214,190300,446237350,20650,20650,20650,20650,0
|
|
20240214,190200,446237350,20650,20650,20650,20650,0
|
|
20240214,190100,446237350,20650,20650,20650,20650,0
|
|
20240214,190000,446237350,20650,20650,20650,20650,0
|
|
20240214,185900,446237350,20650,20650,20650,20650,0
|
|
20240214,185800,446237350,20650,20650,20650,20650,0
|
|
20240214,185700,446237350,20650,20650,20650,20650,0
|
|
20240214,185600,446237350,20650,20650,20650,20650,0
|
|
20240214,185500,446237350,20650,20650,20650,20650,0
|
|
20240214,185400,446237350,20650,20650,20650,20650,0
|
|
20240214,185300,446237350,20650,20650,20650,20650,0
|
|
20240214,185200,446237350,20650,20650,20650,20650,0
|
|
20240214,185100,446237350,20650,20650,20650,20650,0
|
|
20240214,185000,446237350,20650,20650,20650,20650,0
|
|
20240214,184900,446237350,20650,20650,20650,20650,0
|
|
20240214,184800,446237350,20650,20650,20650,20650,0
|
|
20240214,184700,446237350,20650,20650,20650,20650,0
|
|
20240214,184600,446237350,20650,20650,20650,20650,917
|
|
20240214,184500,446237350,20650,20650,20650,20650,0
|
|
20240214,184400,446237350,20650,20650,20650,20650,0
|
|
20240214,184300,446237350,20650,20650,20650,20650,0
|
|
20240214,184200,446237350,20650,20650,20650,20650,0
|
|
20240214,184100,446237350,20650,20650,20650,20650,0
|
|
20240214,184000,446237350,20650,20650,20650,20650,0
|
|
20240214,183900,446237350,20650,20650,20650,20650,0
|
|
20240214,183800,446237350,20650,20650,20650,20650,0
|
|
20240214,183700,446237350,20650,20650,20650,20650,0
|
|
20240214,183600,446237350,20650,20650,20650,20650,0
|
|
20240214,183500,446237350,20650,20650,20650,20650,0
|
|
20240214,183400,446237350,20650,20650,20650,20650,0
|
|
20240214,183300,446237350,20650,20650,20650,20650,0
|
|
20240214,183200,446237350,20650,20650,20650,20650,0
|
|
20240214,183100,446237350,20650,20650,20650,20650,0
|
|
20240214,183000,446237350,20650,20650,20650,20650,0
|
|
20240214,182900,446237350,20650,20650,20650,20650,0
|
|
20240214,182800,446237350,20650,20650,20650,20650,0
|
|
20240214,182700,446237350,20650,20650,20650,20650,0
|
|
20240214,182600,446237350,20650,20650,20650,20650,0
|
|
20240214,182500,446237350,20650,20650,20650,20650,0
|
|
20240214,182400,446237350,20650,20650,20650,20650,0
|
|
20240214,182300,446237350,20650,20650,20650,20650,0
|
|
20240214,182200,446237350,20650,20650,20650,20650,0
|
|
20240214,182100,446237350,20650,20650,20650,20650,0
|
|
20240214,182000,446237350,20650,20650,20650,20650,0
|
|
20240214,181900,446237350,20650,20650,20650,20650,0
|
|
20240214,181800,446237350,20650,20650,20650,20650,0
|
|
20240214,181700,446237350,20650,20650,20650,20650,0
|
|
20240214,181600,446237350,20650,20650,20650,20650,917
|
|
20240214,181500,446237350,20650,20650,20650,20650,0
|
|
20240214,181400,446237350,20650,20650,20650,20650,0
|
|
20240214,181300,446237350,20650,20650,20650,20650,0
|
|
20240214,181200,446237350,20650,20650,20650,20650,0
|
|
20240214,181100,446237350,20650,20650,20650,20650,0
|
|
20240214,181000,446237350,20650,20650,20650,20650,0
|
|
20240214,180900,446237350,20650,20650,20650,20650,0
|
|
20240214,180800,446237350,20650,20650,20650,20650,0
|
|
20240214,180700,446237350,20650,20650,20650,20650,0
|
|
20240214,180600,446237350,20650,20650,20650,20650,0
|
|
20240214,180500,446237350,20650,20650,20650,20650,0
|
|
20240214,180400,446237350,20650,20650,20650,20650,0
|
|
20240214,180300,446237350,20650,20650,20650,20650,0
|
|
20240214,180200,446237350,20650,20650,20650,20650,0
|
|
20240214,180100,446237350,20650,20650,20650,20650,0
|
|
20240214,180000,446237350,20650,20650,20650,20650,0
|
|
20240214,175900,446237350,20650,20650,20650,20650,0
|
|
20240214,175800,446237350,20650,20650,20650,20650,0
|
|
20240214,175700,446237350,20650,20650,20650,20650,0
|
|
20240214,175600,446237350,20650,20650,20650,20650,0
|
|
20240214,175500,446237350,20650,20650,20650,20650,0
|
|
20240214,175400,446237350,20650,20650,20650,20650,0
|
|
20240214,175300,446237350,20650,20650,20650,20650,0
|
|
20240214,175200,446237350,20650,20650,20650,20650,0
|
|
20240214,175100,446237350,20650,20650,20650,20650,0
|
|
20240214,175000,446237350,20650,20650,20650,20650,0
|
|
20240214,174900,446237350,20650,20650,20650,20650,0
|
|
20240214,174800,446237350,20650,20650,20650,20650,0
|
|
20240214,174700,446237350,20650,20650,20650,20650,0
|
|
20240214,174600,446237350,20650,20650,20650,20650,917
|
|
20240214,174500,446237350,20650,20650,20650,20650,0
|
|
20240214,174400,446237350,20650,20650,20650,20650,0
|
|
20240214,174300,446237350,20650,20650,20650,20650,0
|
|
20240214,174200,446237350,20650,20650,20650,20650,0
|
|
20240214,174100,446237350,20650,20650,20650,20650,0
|
|
20240214,174000,446237350,20650,20650,20650,20650,0
|
|
20240214,173900,446237350,20650,20650,20650,20650,0
|
|
20240214,173800,446237350,20650,20650,20650,20650,0
|
|
20240214,173700,446237350,20650,20650,20650,20650,0
|
|
20240214,173600,446237350,20650,20650,20650,20650,0
|
|
20240214,173500,446237350,20650,20650,20650,20650,0
|
|
20240214,173400,446237350,20650,20650,20650,20650,0
|
|
20240214,173300,446237350,20650,20650,20650,20650,0
|
|
20240214,173200,446237350,20650,20650,20650,20650,0
|
|
20240214,173100,446237350,20650,20650,20650,20650,0
|
|
20240214,173000,446237350,20650,20650,20650,20650,0
|
|
20240214,172900,446237350,20650,20650,20650,20650,0
|
|
20240214,172800,446237350,20650,20650,20650,20650,0
|
|
20240214,172700,446237350,20650,20650,20650,20650,0
|
|
20240214,172600,446237350,20650,20650,20650,20650,0
|
|
20240214,172500,446237350,20650,20650,20650,20650,0
|
|
20240214,172400,446237350,20650,20650,20650,20650,0
|
|
20240214,172300,446237350,20650,20650,20650,20650,0
|
|
20240214,172200,446237350,20650,20650,20650,20650,0
|
|
20240214,172100,446237350,20650,20650,20650,20650,0
|
|
20240214,172000,446237350,20650,20650,20650,20650,0
|
|
20240214,171900,446237350,20650,20650,20650,20650,0
|
|
20240214,171800,446237350,20650,20650,20650,20650,0
|
|
20240214,171700,446237350,20650,20650,20650,20650,0
|
|
20240214,171600,446237350,20650,20650,20650,20650,917
|
|
20240214,171500,446237350,20650,20650,20650,20650,0
|
|
20240214,171400,446237350,20650,20650,20650,20650,0
|
|
20240214,171300,446237350,20650,20650,20650,20650,0
|
|
20240214,171200,446237350,20650,20650,20650,20650,0
|
|
20240214,171100,446237350,20650,20650,20650,20650,0
|
|
20240214,171000,446237350,20650,20650,20650,20650,0
|
|
20240214,170900,446237350,20650,20650,20650,20650,0
|
|
20240214,170800,446237350,20650,20650,20650,20650,0
|
|
20240214,170700,446237350,20650,20650,20650,20650,0
|
|
20240214,170600,446237350,20650,20650,20650,20650,0
|
|
20240214,170500,446237350,20650,20650,20650,20650,0
|
|
20240214,170400,446237350,20650,20650,20650,20650,0
|
|
20240214,170300,446237350,20650,20650,20650,20650,0
|
|
20240214,170200,446237350,20650,20650,20650,20650,0
|
|
20240214,170100,446237350,20650,20650,20650,20650,0
|
|
20240214,170000,446237350,20650,20650,20650,20650,0
|
|
20240214,165900,446237350,20650,20650,20650,20650,0
|
|
20240214,165800,446237350,20650,20650,20650,20650,0
|
|
20240214,165700,446237350,20650,20650,20650,20650,0
|
|
20240214,165600,446237350,20650,20650,20650,20650,0
|
|
20240214,165500,446237350,20650,20650,20650,20650,0
|
|
20240214,165400,446237350,20650,20650,20650,20650,0
|
|
20240214,165300,446237350,20650,20650,20650,20650,0
|
|
20240214,165200,446237350,20650,20650,20650,20650,0
|
|
20240214,165100,446237350,20650,20650,20650,20650,0
|
|
20240214,165000,446237350,20650,20650,20650,20650,0
|
|
20240214,164900,446237350,20650,20650,20650,20650,0
|
|
20240214,164800,446237350,20650,20650,20650,20650,0
|
|
20240214,164700,446237350,20650,20650,20650,20650,0
|
|
20240214,164600,446237350,20650,20650,20650,20650,917
|
|
20240214,164500,446237350,20650,20650,20650,20650,0
|
|
20240214,164400,446237350,20650,20650,20650,20650,0
|
|
20240214,164300,446237350,20650,20650,20650,20650,0
|
|
20240214,164200,446237350,20650,20650,20650,20650,0
|
|
20240214,164100,446237350,20650,20650,20650,20650,0
|
|
20240214,164000,446237350,20650,20650,20650,20650,0
|
|
20240214,163900,446237350,20650,20650,20650,20650,0
|
|
20240214,163800,446237350,20650,20650,20650,20650,0
|
|
20240214,163700,446237350,20650,20650,20650,20650,0
|
|
20240214,163600,446237350,20650,20650,20650,20650,0
|
|
20240214,163500,446237350,20650,20650,20650,20650,0
|
|
20240214,163400,446237350,20650,20650,20650,20650,0
|
|
20240214,163300,446237350,20650,20650,20650,20650,0
|
|
20240214,163200,446237350,20650,20650,20650,20650,0
|
|
20240214,163100,446237350,20650,20650,20650,20650,0
|
|
20240214,163000,446237350,20650,20650,20650,20650,0
|
|
20240214,162900,446237350,20650,20650,20650,20650,0
|
|
20240214,162800,446237350,20650,20650,20650,20650,0
|
|
20240214,162700,446237350,20650,20650,20650,20650,0
|
|
20240214,162600,446237350,20650,20650,20650,20650,0
|
|
20240214,162500,446237350,20650,20650,20650,20650,0
|
|
20240214,162400,446237350,20650,20650,20650,20650,0
|
|
20240214,162300,446237350,20650,20650,20650,20650,0
|
|
20240214,162200,446237350,20650,20650,20650,20650,0
|
|
20240214,162100,446237350,20650,20650,20650,20650,0
|
|
20240214,162000,446237350,20650,20650,20650,20650,0
|
|
20240214,161900,446237350,20650,20650,20650,20650,0
|
|
20240214,161800,446237350,20650,20650,20650,20650,0
|
|
20240214,161700,446237350,20650,20650,20650,20650,0
|
|
20240214,161600,446237350,20650,20650,20650,20650,917
|
|
20240214,161500,446237350,20650,20650,20650,20650,0
|
|
20240214,161400,446237350,20650,20650,20650,20650,0
|
|
20240214,161300,446237350,20650,20650,20650,20650,0
|
|
20240214,161200,446237350,20650,20650,20650,20650,0
|
|
20240214,161100,446237350,20650,20650,20650,20650,0
|
|
20240214,161000,446237350,20650,20650,20650,20650,0
|
|
20240214,160900,446237350,20650,20650,20650,20650,0
|
|
20240214,160800,446237350,20650,20650,20650,20650,0
|
|
20240214,160700,446237350,20650,20650,20650,20650,0
|
|
20240214,160600,446237350,20650,20650,20650,20650,0
|
|
20240214,160500,446237350,20650,20650,20650,20650,0
|
|
20240214,160400,446237350,20650,20650,20650,20650,0
|
|
20240214,160300,446237350,20650,20650,20650,20650,0
|
|
20240214,160200,446237350,20650,20650,20650,20650,0
|
|
20240214,160100,446237350,20650,20650,20650,20650,0
|
|
20240214,160000,446237350,20650,20650,20650,20650,0
|
|
20240214,155900,446237350,20650,20650,20650,20650,0
|
|
20240214,155800,446237350,20650,20650,20650,20650,0
|
|
20240214,155700,446237350,20650,20650,20650,20650,0
|
|
20240214,155600,446237350,20650,20650,20650,20650,0
|
|
20240214,155500,446237350,20650,20650,20650,20650,0
|
|
20240214,155400,446237350,20650,20650,20650,20650,0
|
|
20240214,155300,446237350,20650,20650,20650,20650,0
|
|
20240214,155200,446237350,20650,20650,20650,20650,0
|
|
20240214,155100,446237350,20650,20650,20650,20650,0
|
|
20240214,155000,446237350,20650,20650,20650,20650,0
|
|
20240214,154900,446237350,20650,20650,20650,20650,0
|
|
20240214,154800,446237350,20650,20650,20650,20650,0
|
|
20240214,154700,446237350,20650,20650,20650,20650,0
|
|
20240214,154600,446237350,20650,20650,20650,20650,917
|
|
20240214,154500,446237350,20650,20650,20650,20650,0
|
|
20240214,154400,446237350,20650,20650,20650,20650,0
|
|
20240214,154300,446237350,20650,20650,20650,20650,0
|
|
20240214,154200,446237350,20650,20650,20650,20650,0
|
|
20240214,154100,446237350,20650,20650,20650,20650,0
|
|
20240214,154000,446237350,20650,20650,20650,20650,0
|
|
20240214,153900,446237350,20650,20650,20650,20650,0
|
|
20240214,153800,446237350,20650,20650,20650,20650,0
|
|
20240214,153700,446237350,20650,20650,20650,20650,0
|
|
20240214,153600,446237350,20650,20650,20650,20650,0
|
|
20240214,153500,446237350,20650,20650,20650,20650,0
|
|
20240214,153400,446237350,20650,20650,20650,20650,0
|
|
20240214,153300,446237350,20650,20650,20650,20650,0
|
|
20240214,153200,446237350,20650,20650,20650,20650,0
|
|
20240214,153100,446237350,20650,20650,20650,20650,0
|
|
20240214,153000,446237350,20650,20650,20650,20650,917
|
|
20240214,152900,427301300,20600,20600,20600,20600,0
|
|
20240214,152800,427301300,20600,20600,20600,20600,0
|
|
20240214,152700,427301300,20600,20600,20600,20600,0
|
|
20240214,152600,427301300,20600,20600,20600,20600,0
|
|
20240214,152500,427301300,20600,20600,20600,20600,0
|
|
20240214,152400,427301300,20600,20600,20600,20600,0
|
|
20240214,152300,427301300,20600,20600,20600,20600,0
|
|
20240214,152200,427301300,20600,20600,20600,20600,0
|
|
20240214,152100,427301300,20600,20600,20600,20600,0
|
|
20240214,152000,427301300,20600,20600,20600,20600,0
|
|
20240214,151900,427301300,20600,20450,20600,20450,9
|
|
20240214,151800,427117100,20600,20600,20600,20600,0
|
|
20240214,151700,427117100,20600,20450,20600,20450,2
|
|
20240214,151600,427076050,20500,20550,20550,20500,12
|
|
20240214,151500,426829500,20550,20650,20650,20550,19
|
|
20240214,151400,426438150,20500,20550,20550,20500,12
|
|
20240214,151300,426191600,20650,20550,20650,20500,17
|
|
20240214,151200,425841750,20600,20450,20600,20450,2
|
|
20240214,151100,425800700,20650,20600,20650,20300,3011
|
|
20240214,151000,364373450,20550,20600,20600,20550,12
|
|
20240214,150900,364126300,20600,20600,20600,20600,11
|
|
20240214,150800,363899700,20600,20600,20600,20600,10
|
|
20240214,150700,363693700,20600,20600,20600,20600,21
|
|
20240214,150600,363261100,20600,20600,20600,20600,11
|
|
20240214,150500,363034500,20600,20600,20600,20600,146
|
|
20240214,150400,360026900,20600,20600,20600,20600,52
|
|
20240214,150300,358955700,20600,20550,20600,20550,18
|
|
20240214,150200,358585250,20600,20600,20600,20600,10
|
|
20240214,150100,358379250,20550,20550,20550,20550,0
|
|
20240214,150000,358379250,20550,20600,20600,20550,122
|
|
20240214,145900,355871800,20600,20600,20650,20600,17
|
|
20240214,145800,355521050,20600,20600,20600,20600,10
|
|
20240214,145700,355315050,20600,20600,20600,20600,11
|
|
20240214,145600,355088450,20600,20600,20600,20600,10
|
|
20240214,145500,354882450,20600,20600,20600,20550,30
|
|
20240214,145400,354264850,20650,20650,20650,20650,10
|
|
20240214,145300,354058350,20650,20650,20650,20650,11
|
|
20240214,145200,353831200,20650,20650,20650,20650,2
|
|
20240214,145100,353789900,20600,20600,20600,20600,10
|
|
20240214,145000,353583900,20600,20550,20650,20550,565
|
|
20240214,144900,341972450,20650,20650,20650,20650,28
|
|
20240214,144800,341394250,20650,20650,20650,20650,11
|
|
20240214,144700,341167100,20600,20650,20650,20600,14
|
|
20240214,144600,340878200,20650,20650,20650,20650,0
|
|
20240214,144500,340878200,20650,20650,20650,20650,111
|
|
20240214,144400,338586050,20650,20650,20650,20650,11
|
|
20240214,144300,338358900,20600,20650,20650,20600,13
|
|
20240214,144200,338090600,20600,20600,20600,20600,7
|
|
20240214,144100,337946400,20600,20600,20600,20600,11
|
|
20240214,144000,337719800,20600,20600,20600,20600,141
|
|
20240214,143900,334815200,20600,20650,20650,20600,451
|
|
20240214,143800,325524100,20700,20650,20700,20650,89
|
|
20240214,143700,323685400,20650,20650,20650,20650,31
|
|
20240214,143600,323045250,20600,20650,20650,20600,19
|
|
20240214,143500,322653350,20650,20650,20650,20650,11
|
|
20240214,143400,322426200,20650,20650,20650,20650,10
|
|
20240214,143300,322219700,20650,20650,20650,20650,11
|
|
20240214,143200,321992550,20650,20550,20650,20550,67
|
|
20240214,143100,320614600,20600,20650,20650,20550,33
|
|
20240214,143000,319934650,20600,20650,20650,20600,17
|
|
20240214,142900,319583950,20650,20600,20650,20600,11
|
|
20240214,142800,319357300,20650,20650,20650,20650,0
|
|
20240214,142700,319357300,20650,20650,20650,20650,15
|
|
20240214,142600,319047550,20600,20650,20650,20600,16
|
|
20240214,142500,318717400,20650,20600,20650,20600,12
|
|
20240214,142400,318469700,20600,20600,20600,20600,20
|
|
20240214,142300,318057700,20650,20650,20650,20650,14
|
|
20240214,142200,317768600,20600,20650,20650,20600,19
|
|
20240214,142100,317376650,20650,20650,20650,20650,10
|
|
20240214,142000,317170150,20650,20650,20650,20650,0
|
|
20240214,141900,317170150,20650,20650,20650,20650,11
|
|
20240214,141800,316943000,20650,20650,20650,20650,11
|
|
20240214,141700,316715850,20650,20600,20650,20600,20
|
|
20240214,141600,316303350,20650,20650,20650,20650,0
|
|
20240214,141500,316303350,20650,20650,20650,20650,25
|
|
20240214,141400,315787100,20650,20650,20650,20650,11
|
|
20240214,141300,315559950,20600,20600,20600,20600,6
|
|
20240214,141200,315436350,20600,20650,20650,20600,13
|
|
20240214,141100,315168000,20650,20650,20650,20650,21
|
|
20240214,141000,314734350,20650,20650,20650,20650,10
|
|
20240214,140900,314527850,20650,20650,20650,20650,11
|
|
20240214,140800,314300700,20600,20600,20600,20600,10
|
|
20240214,140700,314094700,20650,20650,20650,20650,22
|
|
20240214,140600,313640400,20600,20600,20600,20600,0
|
|
20240214,140500,313640400,20600,20600,20600,20600,205
|
|
20240214,140400,309417400,20600,20600,20600,20600,10
|
|
20240214,140300,309211400,20600,20550,20600,20550,18
|
|
20240214,140200,308840950,20600,20600,20600,20600,11
|
|
20240214,140100,308614350,20600,20600,20600,20600,196
|
|
20240214,140000,304576750,20600,20600,20600,20600,293
|
|
20240214,135900,298540950,20600,20600,20600,20600,11
|
|
20240214,135800,298314350,20550,20600,20600,20550,18
|
|
20240214,135700,297943950,20600,20550,20600,20550,69
|
|
20240214,135600,296525450,20600,20600,20600,20600,11
|
|
20240214,135500,296298850,20550,20600,20600,20550,20
|
|
20240214,135400,295887350,20600,20550,20600,20550,17
|
|
20240214,135300,295537450,20550,20550,20600,20550,27
|
|
20240214,135200,294982100,20600,20600,20600,20600,22
|
|
20240214,135100,294528900,20600,20600,20600,20600,10
|
|
20240214,135000,294322900,20600,20600,20600,20600,11
|
|
20240214,134900,294096300,20600,20550,20600,20550,17
|
|
20240214,134800,293746450,20600,20600,20600,20600,11
|
|
20240214,134700,293519850,20600,20550,20600,20550,52
|
|
20240214,134600,292450750,20600,20600,20600,20600,0
|
|
20240214,134500,292450750,20600,20600,20600,20600,20
|
|
20240214,134400,292038750,20600,20550,20600,20550,23
|
|
20240214,134300,291565450,20550,20550,20550,20550,2
|
|
20240214,134200,291524350,20550,20550,20550,20550,0
|
|
20240214,134100,291524350,20550,20550,20550,20550,0
|
|
20240214,134000,291524350,20550,20550,20550,20550,0
|
|
20240214,133900,291524350,20550,20600,20600,20550,105
|
|
20240214,133800,289361750,20600,20600,20600,20600,0
|
|
20240214,133700,289361750,20600,20600,20600,20600,51
|
|
20240214,133600,288311150,20600,20600,20600,20600,2
|
|
20240214,133500,288269950,20550,20550,20550,20550,11
|
|
20240214,133400,288043900,20600,20600,20600,20600,0
|
|
20240214,133300,288043900,20600,20600,20600,20600,0
|
|
20240214,133200,288043900,20600,20600,20600,20600,0
|
|
20240214,133100,288043900,20600,20600,20600,20600,0
|
|
20240214,133000,288043900,20600,20600,20600,20600,10
|
|
20240214,132900,287837900,20600,20600,20600,20600,0
|
|
20240214,132800,287837900,20600,20600,20600,20600,0
|
|
20240214,132700,287837900,20600,20600,20600,20600,0
|
|
20240214,132600,287837900,20600,20600,20600,20600,0
|
|
20240214,132500,287837900,20600,20600,20600,20600,8
|
|
20240214,132400,287673100,20600,20600,20600,20600,0
|
|
20240214,132300,287673100,20600,20600,20600,20600,2
|
|
20240214,132200,287631900,20600,20600,20600,20600,0
|
|
20240214,132100,287631900,20600,20600,20600,20600,12
|
|
20240214,132000,287384700,20550,20550,20550,20550,6
|
|
20240214,131900,287261400,20600,20600,20600,20600,1
|
|
20240214,131800,287240800,20650,20650,20650,20650,0
|
|
20240214,131700,287240800,20650,20650,20650,20650,0
|
|
20240214,131600,287240800,20650,20650,20650,20650,0
|
|
20240214,131500,287240800,20650,20600,20650,20600,58
|
|
20240214,131400,286045950,20600,20650,20650,20600,583
|
|
20240214,131300,274032100,20650,20650,20650,20650,2
|
|
20240214,131200,273990800,20650,20650,20650,20650,0
|
|
20240214,131100,273990800,20650,20650,20700,20650,20
|
|
20240214,131000,273577750,20650,20650,20650,20650,9
|
|
20240214,130900,273391900,20650,20650,20650,20650,0
|
|
20240214,130800,273391900,20650,20650,20650,20650,0
|
|
20240214,130700,273391900,20650,20650,20650,20650,1
|
|
20240214,130600,273371250,20600,20600,20600,20600,10
|
|
20240214,130500,273165250,20600,20600,20600,20600,2
|
|
20240214,130400,273124050,20600,20600,20600,20600,0
|
|
20240214,130300,273124050,20600,20600,20600,20600,3
|
|
20240214,130200,273062250,20600,20600,20600,20600,9
|
|
20240214,130100,272876850,20650,20650,20650,20650,2
|
|
20240214,130000,272835550,20600,20600,20600,20600,0
|
|
20240214,125900,272835550,20600,20600,20600,20600,4
|
|
20240214,125800,272753150,20600,20600,20600,20600,2
|
|
20240214,125700,272711950,20600,20600,20600,20600,8
|
|
20240214,125600,272547150,20600,20600,20600,20600,1
|
|
20240214,125500,272526550,20700,20700,20700,20700,0
|
|
20240214,125400,272526550,20700,20700,20700,20700,0
|
|
20240214,125300,272526550,20700,20700,20700,20700,0
|
|
20240214,125200,272526550,20700,20600,20700,20600,12
|
|
20240214,125100,272279200,20650,20650,20650,20650,23
|
|
20240214,125000,271804250,20650,20600,20650,20600,150
|
|
20240214,124900,268706900,20600,20600,20600,20600,28
|
|
20240214,124800,268130100,20600,20600,20600,20600,8
|
|
20240214,124700,267965300,20650,20650,20650,20650,0
|
|
20240214,124600,267965300,20650,20600,20650,20600,12
|
|
20240214,124500,267718000,20550,20550,20550,20550,211
|
|
20240214,124400,263381950,20550,20550,20550,20550,3
|
|
20240214,124300,263320300,20550,20550,20550,20550,14
|
|
20240214,124200,263032600,20550,20550,20550,20550,2
|
|
20240214,124100,262991500,20600,20600,20600,20600,0
|
|
20240214,124000,262991500,20600,20600,20600,20600,1
|
|
20240214,123900,262970900,20600,20600,20600,20600,11
|
|
20240214,123800,262744300,20600,20600,20600,20600,11
|
|
20240214,123700,262517700,20600,20600,20600,20600,2
|
|
20240214,123600,262476500,20600,20600,20600,20600,2
|
|
20240214,123500,262435300,20600,20600,20600,20600,1
|
|
20240214,123400,262414700,20650,20650,20650,20650,50
|
|
20240214,123300,261382200,20700,20700,20700,20700,0
|
|
20240214,123200,261382200,20700,20600,20700,20600,5
|
|
20240214,123100,261278900,20600,20600,20600,20600,3
|
|
20240214,123000,261217100,20600,20600,20600,20600,302
|
|
20240214,122900,254995900,20600,20600,20600,20600,3
|
|
20240214,122800,254934100,20650,20650,20650,20650,18
|
|
20240214,122700,254562400,20700,20700,20700,20700,0
|
|
20240214,122600,254562400,20700,20700,20700,20700,10
|
|
20240214,122500,254355400,20650,20600,20650,20600,5
|
|
20240214,122400,254252350,20600,20600,20600,20600,10
|
|
20240214,122300,254046350,20650,20650,20650,20650,2
|
|
20240214,122200,254005050,20650,20650,20650,20650,3
|
|
20240214,122100,253943100,20600,20600,20600,20600,3
|
|
20240214,122000,253881300,20600,20600,20600,20600,2
|
|
20240214,121900,253840100,20600,20600,20600,20600,11
|
|
20240214,121800,253613500,20700,20700,20700,20700,0
|
|
20240214,121700,253613500,20700,20650,20700,20650,150
|
|
20240214,121600,250508850,20600,20600,20600,20600,2
|
|
20240214,121500,250467650,20600,20600,20600,20600,3
|
|
20240214,121400,250405850,20600,20600,20600,20600,1
|
|
20240214,121300,250385250,20600,20600,20600,20600,3
|
|
20240214,121200,250323450,20600,20600,20600,20600,1
|
|
20240214,121100,250302850,20600,20600,20600,20600,4
|
|
20240214,121000,250220450,20600,20600,20750,20600,213
|
|
20240214,120900,245811500,20600,20600,20600,20600,1
|
|
20240214,120800,245790900,20600,20600,20600,20600,2
|
|
20240214,120700,245749700,20600,20600,20600,20600,2
|
|
20240214,120600,245708500,20600,20600,20650,20600,10
|
|
20240214,120500,245502450,20600,20700,20700,20600,2
|
|
20240214,120400,245461150,20700,20600,20700,20600,5
|
|
20240214,120300,245357850,20700,20700,20700,20700,0
|
|
20240214,120200,245357850,20700,20700,20700,20700,0
|
|
20240214,120100,245357850,20700,20650,20700,20650,2
|
|
20240214,120000,245316500,20650,20650,20650,20600,33
|
|
20240214,115900,244635400,20650,20650,20650,20650,74
|
|
20240214,115800,243107300,20650,20650,20650,20650,2
|
|
20240214,115700,243066000,20650,20650,20650,20650,54
|
|
20240214,115600,241950900,20650,20650,20650,20650,52
|
|
20240214,115500,240877100,20650,20650,20650,20650,9
|
|
20240214,115400,240691250,20700,20650,20700,20650,21
|
|
20240214,115300,240256600,20650,20650,20650,20650,5
|
|
20240214,115200,240153350,20650,20650,20650,20650,3
|
|
20240214,115100,240091400,20650,20650,20650,20650,9
|
|
20240214,115000,239905550,20650,20650,20650,20650,2
|
|
20240214,114900,239864250,20650,20700,20700,20650,8
|
|
20240214,114800,239698750,20700,20700,20700,20700,0
|
|
20240214,114700,239698750,20700,20700,20700,20700,0
|
|
20240214,114600,239698750,20700,20650,20700,20650,7
|
|
20240214,114500,239553900,20700,20700,20700,20700,6
|
|
20240214,114400,239429700,20700,20700,20700,20700,11
|
|
20240214,114300,239202000,20700,20700,20750,20700,15
|
|
20240214,114200,238890950,20700,20700,20750,20700,29
|
|
20240214,114100,238290100,20700,20700,20700,20700,7
|
|
20240214,114000,238145200,20750,20700,20750,20700,12
|
|
20240214,113900,237896750,20750,20700,20750,20700,201
|
|
20240214,113800,233736000,20700,20650,20700,20650,23
|
|
20240214,113700,233260400,20700,20600,20700,20600,52
|
|
20240214,113600,232186850,20650,20650,20650,20650,8
|
|
20240214,113500,232021650,20650,20650,20650,20650,0
|
|
20240214,113400,232021650,20650,20650,20650,20650,418
|
|
20240214,113300,223389950,20600,20600,20600,20600,10
|
|
20240214,113200,223183950,20550,20550,20550,20550,8
|
|
20240214,113100,223019550,20550,20550,20550,20550,1
|
|
20240214,113000,222999000,20550,20550,20550,20550,6
|
|
20240214,112900,222875700,20550,20550,20550,20550,2
|
|
20240214,112800,222834600,20550,20550,20550,20550,1
|
|
20240214,112700,222814050,20550,20550,20550,20550,6
|
|
20240214,112600,222690750,20550,20550,20550,20550,0
|
|
20240214,112500,222690750,20550,20550,20550,20550,4
|
|
20240214,112400,222608550,20550,20550,20550,20550,5
|
|
20240214,112300,222505800,20550,20550,20550,20550,2
|
|
20240214,112200,222464700,20550,20550,20550,20550,8
|
|
20240214,112100,222300300,20550,20550,20550,20550,0
|
|
20240214,112000,222300300,20550,20600,20600,20550,2
|
|
20240214,111900,222259150,20650,20650,20650,20650,0
|
|
20240214,111800,222259150,20650,20650,20650,20650,0
|
|
20240214,111700,222259150,20650,20650,20650,20650,0
|
|
20240214,111600,222259150,20650,20650,20650,20650,0
|
|
20240214,111500,222259150,20650,20650,20650,20650,0
|
|
20240214,111400,222259150,20650,20600,20650,20600,33
|
|
20240214,111300,221579250,20550,20550,20550,20550,10
|
|
20240214,111200,221373750,20550,20550,20550,20550,0
|
|
20240214,111100,221373750,20550,20550,20550,20550,0
|
|
20240214,111000,221373750,20550,20550,20550,20550,0
|
|
20240214,110900,221373750,20550,20550,20550,20550,0
|
|
20240214,110800,221373750,20550,20550,20550,20550,60
|
|
20240214,110700,220140750,20500,20500,20500,20500,0
|
|
20240214,110600,220140750,20500,20500,20500,20500,0
|
|
20240214,110500,220140750,20500,20500,20500,20500,37
|
|
20240214,110400,219382250,20500,20500,20500,20500,0
|
|
20240214,110300,219382250,20500,20500,20500,20500,3
|
|
20240214,110200,219320750,20500,20500,20500,20500,0
|
|
20240214,110100,219320750,20500,20500,20500,20500,0
|
|
20240214,110000,219320750,20500,20500,20500,20500,256
|
|
20240214,105900,214072750,20500,20500,20500,20500,8
|
|
20240214,105800,213908750,20550,20550,20550,20550,0
|
|
20240214,105700,213908750,20550,20550,20550,20550,0
|
|
20240214,105600,213908750,20550,20550,20550,20550,15
|
|
20240214,105500,213600500,20550,20550,20550,20550,5
|
|
20240214,105400,213497750,20550,20550,20550,20550,7
|
|
20240214,105300,213353900,20550,20550,20550,20550,6
|
|
20240214,105200,213230600,20450,20450,20450,20450,0
|
|
20240214,105100,213230600,20450,20500,20500,20450,1000
|
|
20240214,105000,192779500,20600,20600,20600,20600,90
|
|
20240214,104900,190925500,20600,20600,20600,20550,448
|
|
20240214,104800,181717450,20600,20600,20600,20600,0
|
|
20240214,104700,181717450,20600,20600,20600,20600,0
|
|
20240214,104600,181717450,20600,20600,20600,20600,20
|
|
20240214,104500,181305450,20600,20600,20600,20600,7
|
|
20240214,104400,181161250,20600,20600,20600,20600,0
|
|
20240214,104300,181161250,20600,20600,20600,20600,1
|
|
20240214,104200,181140650,20600,20600,20600,20600,0
|
|
20240214,104100,181140650,20600,20600,20600,20600,14
|
|
20240214,104000,180852250,20600,20600,20600,20600,8
|
|
20240214,103900,180687450,20650,20650,20650,20650,0
|
|
20240214,103800,180687450,20650,20650,20650,20650,5
|
|
20240214,103700,180584200,20600,20600,20600,20600,0
|
|
20240214,103600,180584200,20600,20600,20600,20600,2
|
|
20240214,103500,180543000,20600,20650,20650,20600,15
|
|
20240214,103400,180233700,20600,20600,20600,20600,0
|
|
20240214,103300,180233700,20600,20600,20600,20600,1
|
|
20240214,103200,180213100,20650,20650,20650,20650,8
|
|
20240214,103100,180047900,20600,20650,20650,20600,19
|
|
20240214,103000,179656350,20600,20550,20650,20550,19
|
|
20240214,102900,179264500,20550,20550,20550,20550,1
|
|
20240214,102800,179243950,20650,20650,20650,20650,1
|
|
20240214,102700,179223300,20650,20650,20650,20650,0
|
|
20240214,102600,179223300,20650,20600,20650,20600,10
|
|
20240214,102500,179017200,20450,20550,20650,20450,218
|
|
20240214,102400,174551850,20600,20600,20600,20600,0
|
|
20240214,102300,174551850,20600,20600,20600,20600,0
|
|
20240214,102200,174551850,20600,20600,20600,20600,2
|
|
20240214,102100,174510650,20550,20550,20550,20500,17
|
|
20240214,102000,174161650,20550,20550,20550,20550,1
|
|
20240214,101900,174141100,20600,20600,20650,20600,46
|
|
20240214,101800,173193400,20600,20550,20600,20550,119
|
|
20240214,101700,170747900,20550,20550,20550,20550,0
|
|
20240214,101600,170747900,20550,20550,20550,20550,9
|
|
20240214,101500,170562950,20550,20550,20550,20550,1
|
|
20240214,101400,170542400,20550,20550,20550,20550,0
|
|
20240214,101300,170542400,20550,20550,20550,20550,2
|
|
20240214,101200,170501300,20550,20550,20550,20550,7
|
|
20240214,101100,170357450,20500,20500,20500,20500,0
|
|
20240214,101000,170357450,20500,20500,20500,20500,0
|
|
20240214,100900,170357450,20500,20550,20550,20500,3
|
|
20240214,100800,170295850,20500,20450,20550,20450,206
|
|
20240214,100700,166077550,20450,20500,20500,20400,736
|
|
20240214,100600,151048550,20600,20600,20600,20600,0
|
|
20240214,100500,151048550,20600,20600,20600,20450,103
|
|
20240214,100400,148941650,20600,20450,20600,20400,217
|
|
20240214,100300,144505300,20450,20500,20500,20450,103
|
|
20240214,100200,142398700,20450,20500,20500,20450,58
|
|
20240214,100100,141212550,20500,20500,20500,20500,55
|
|
20240214,100000,140085050,20500,20500,20500,20500,100
|
|
20240214,095900,138035050,20500,20550,20600,20500,94
|
|
20240214,095800,136100300,20550,20550,20550,20550,0
|
|
20240214,095700,136100300,20550,20550,20550,20550,18
|
|
20240214,095600,135730400,20550,20550,20550,20550,0
|
|
20240214,095500,135730400,20550,20550,20550,20550,1
|
|
20240214,095400,135709850,20550,20550,20550,20550,3
|
|
20240214,095300,135648200,20550,20550,20550,20550,3
|
|
20240214,095200,135586550,20600,20500,20600,20500,80
|
|
20240214,095100,133946450,20600,20600,20600,20600,10
|
|
20240214,095000,133740450,20600,20500,20600,20500,25
|
|
20240214,094900,133227850,20500,20500,20500,20500,0
|
|
20240214,094800,133227850,20500,20500,20500,20500,100
|
|
20240214,094700,131177850,20500,20550,20550,20500,150
|
|
20240214,094600,128102700,20550,20550,20550,20550,69
|
|
20240214,094500,126684750,20600,20550,20600,20550,2
|
|
20240214,094400,126643600,20550,20550,20550,20550,110
|
|
20240214,094300,124383100,20550,20550,20550,20550,2
|
|
20240214,094200,124342000,20550,20550,20550,20550,5
|
|
20240214,094100,124239250,20550,20550,20550,20550,87
|
|
20240214,094000,122451400,20550,20550,20550,20550,54
|
|
20240214,093900,121341700,20550,20650,20650,20550,63
|
|
20240214,093800,120046600,20550,20600,20600,20550,224
|
|
20240214,093700,115435650,20650,20550,20650,20550,67
|
|
20240214,093600,114058600,20550,20550,20550,20550,506
|
|
20240214,093500,103660300,20600,20550,20600,20550,107
|
|
20240214,093400,101461250,20600,20550,20600,20550,153
|
|
20240214,093300,98316950,20550,20600,20600,20550,9
|
|
20240214,093200,98131800,20600,20600,20600,20550,4
|
|
20240214,093100,98049450,20650,20650,20650,20650,2
|
|
20240214,093000,98008150,20650,20650,20650,20550,663
|
|
20240214,092900,84378600,20600,20650,20650,20600,4
|
|
20240214,092800,84296050,20600,20650,20650,20600,103
|
|
20240214,092700,82174150,20600,20500,20650,20500,460
|
|
20240214,092600,72734650,20550,20650,20650,20550,620
|
|
20240214,092500,59962800,20650,20650,20650,20650,32
|
|
20240214,092400,59302000,20800,20800,20800,20800,0
|
|
20240214,092300,59302000,20800,20500,20800,20500,620
|
|
20240214,092200,46543800,20600,20500,20600,20450,141
|
|
20240214,092100,43657200,20500,20500,20500,20500,58
|
|
20240214,092000,42468200,20500,20550,20550,20500,56
|
|
20240214,091900,41319750,20550,20550,20550,20550,7
|
|
20240214,091800,41175900,20550,20550,20550,20550,278
|
|
20240214,091700,35463000,20500,20350,20500,20350,242
|
|
20240214,091600,30519400,20450,20450,20450,20450,175
|
|
20240214,091500,26940650,20450,20300,20450,20300,4
|
|
20240214,091400,26859150,20300,20300,20300,20300,300
|
|
20240214,091300,20769150,20300,20300,20300,20300,2
|
|
20240214,091200,20728550,20300,20350,20350,20300,140
|
|
20240214,091100,17885550,20350,20350,20350,20350,6
|
|
20240214,091000,17763450,20300,20450,20450,20300,504
|
|
20240214,090900,7514450,20450,20450,20450,20450,1
|
|
20240214,090800,7494000,20500,20500,20500,20500,0
|
|
20240214,090700,7494000,20500,20500,20500,20500,0
|
|
20240214,090600,7494000,20500,20500,20500,20500,100
|
|
20240214,090500,5444000,20400,20400,20400,20400,1
|
|
20240214,090400,5423600,20400,20400,20400,20400,1
|
|
20240214,090300,5403200,20400,20400,20400,20400,34
|
|
20240214,090200,4709600,20300,20300,20300,20300,0
|
|
20240214,090100,4709600,20300,20300,20300,20300,50
|
|
20240214,090000,3694600,20300,20300,20300,20300,182
|