678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201500,481938850,20250,20250,20250,20250,124
|
|
20240215,201400,481938850,20250,20250,20250,20250,0
|
|
20240215,201300,481938850,20250,20250,20250,20250,0
|
|
20240215,201200,481938850,20250,20250,20250,20250,0
|
|
20240215,201100,481938850,20250,20250,20250,20250,0
|
|
20240215,201000,481938850,20250,20250,20250,20250,0
|
|
20240215,200900,481938850,20250,20250,20250,20250,0
|
|
20240215,200800,481938850,20250,20250,20250,20250,0
|
|
20240215,200700,481938850,20250,20250,20250,20250,0
|
|
20240215,200600,481938850,20250,20250,20250,20250,0
|
|
20240215,200500,481938850,20250,20250,20250,20250,0
|
|
20240215,200400,481938850,20250,20250,20250,20250,0
|
|
20240215,200300,481938850,20250,20250,20250,20250,0
|
|
20240215,200200,481938850,20250,20250,20250,20250,0
|
|
20240215,200100,481938850,20250,20250,20250,20250,0
|
|
20240215,200000,481938850,20250,20250,20250,20250,0
|
|
20240215,195900,481938850,20250,20250,20250,20250,0
|
|
20240215,195800,481938850,20250,20250,20250,20250,0
|
|
20240215,195700,481938850,20250,20250,20250,20250,0
|
|
20240215,195600,481938850,20250,20250,20250,20250,0
|
|
20240215,195500,481938850,20250,20250,20250,20250,0
|
|
20240215,195400,481938850,20250,20250,20250,20250,0
|
|
20240215,195300,481938850,20250,20250,20250,20250,0
|
|
20240215,195200,481938850,20250,20250,20250,20250,0
|
|
20240215,195100,481938850,20250,20250,20250,20250,0
|
|
20240215,195000,481938850,20250,20250,20250,20250,0
|
|
20240215,194900,481938850,20250,20250,20250,20250,0
|
|
20240215,194800,481938850,20250,20250,20250,20250,0
|
|
20240215,194700,481938850,20250,20250,20250,20250,0
|
|
20240215,194600,481938850,20250,20250,20250,20250,0
|
|
20240215,194500,481938850,20250,20250,20250,20250,124
|
|
20240215,194400,481938850,20250,20250,20250,20250,0
|
|
20240215,194300,481938850,20250,20250,20250,20250,0
|
|
20240215,194200,481938850,20250,20250,20250,20250,0
|
|
20240215,194100,481938850,20250,20250,20250,20250,0
|
|
20240215,194000,481938850,20250,20250,20250,20250,0
|
|
20240215,193900,481938850,20250,20250,20250,20250,0
|
|
20240215,193800,481938850,20250,20250,20250,20250,0
|
|
20240215,193700,481938850,20250,20250,20250,20250,0
|
|
20240215,193600,481938850,20250,20250,20250,20250,0
|
|
20240215,193500,481938850,20250,20250,20250,20250,0
|
|
20240215,193400,481938850,20250,20250,20250,20250,0
|
|
20240215,193300,481938850,20250,20250,20250,20250,0
|
|
20240215,193200,481938850,20250,20250,20250,20250,0
|
|
20240215,193100,481938850,20250,20250,20250,20250,0
|
|
20240215,193000,481938850,20250,20250,20250,20250,0
|
|
20240215,192900,481938850,20250,20250,20250,20250,0
|
|
20240215,192800,481938850,20250,20250,20250,20250,0
|
|
20240215,192700,481938850,20250,20250,20250,20250,0
|
|
20240215,192600,481938850,20250,20250,20250,20250,0
|
|
20240215,192500,481938850,20250,20250,20250,20250,0
|
|
20240215,192400,481938850,20250,20250,20250,20250,0
|
|
20240215,192300,481938850,20250,20250,20250,20250,0
|
|
20240215,192200,481938850,20250,20250,20250,20250,0
|
|
20240215,192100,481938850,20250,20250,20250,20250,0
|
|
20240215,192000,481938850,20250,20250,20250,20250,0
|
|
20240215,191900,481938850,20250,20250,20250,20250,0
|
|
20240215,191800,481938850,20250,20250,20250,20250,0
|
|
20240215,191700,481938850,20250,20250,20250,20250,0
|
|
20240215,191600,481938850,20250,20250,20250,20250,0
|
|
20240215,191500,481938850,20250,20250,20250,20250,124
|
|
20240215,191400,481938850,20250,20250,20250,20250,0
|
|
20240215,191300,481938850,20250,20250,20250,20250,0
|
|
20240215,191200,481938850,20250,20250,20250,20250,0
|
|
20240215,191100,481938850,20250,20250,20250,20250,0
|
|
20240215,191000,481938850,20250,20250,20250,20250,0
|
|
20240215,190900,481938850,20250,20250,20250,20250,0
|
|
20240215,190800,481938850,20250,20250,20250,20250,0
|
|
20240215,190700,481938850,20250,20250,20250,20250,0
|
|
20240215,190600,481938850,20250,20250,20250,20250,0
|
|
20240215,190500,481938850,20250,20250,20250,20250,0
|
|
20240215,190400,481938850,20250,20250,20250,20250,0
|
|
20240215,190300,481938850,20250,20250,20250,20250,0
|
|
20240215,190200,481938850,20250,20250,20250,20250,0
|
|
20240215,190100,481938850,20250,20250,20250,20250,0
|
|
20240215,190000,481938850,20250,20250,20250,20250,0
|
|
20240215,185900,481938850,20250,20250,20250,20250,0
|
|
20240215,185800,481938850,20250,20250,20250,20250,0
|
|
20240215,185700,481938850,20250,20250,20250,20250,0
|
|
20240215,185600,481938850,20250,20250,20250,20250,0
|
|
20240215,185500,481938850,20250,20250,20250,20250,0
|
|
20240215,185400,481938850,20250,20250,20250,20250,0
|
|
20240215,185300,481938850,20250,20250,20250,20250,0
|
|
20240215,185200,481938850,20250,20250,20250,20250,0
|
|
20240215,185100,481938850,20250,20250,20250,20250,0
|
|
20240215,185000,481938850,20250,20250,20250,20250,0
|
|
20240215,184900,481938850,20250,20250,20250,20250,0
|
|
20240215,184800,481938850,20250,20250,20250,20250,0
|
|
20240215,184700,481938850,20250,20250,20250,20250,0
|
|
20240215,184600,481938850,20250,20250,20250,20250,0
|
|
20240215,184500,481938850,20250,20250,20250,20250,124
|
|
20240215,184400,481938850,20250,20250,20250,20250,0
|
|
20240215,184300,481938850,20250,20250,20250,20250,0
|
|
20240215,184200,481938850,20250,20250,20250,20250,0
|
|
20240215,184100,481938850,20250,20250,20250,20250,0
|
|
20240215,184000,481938850,20250,20250,20250,20250,0
|
|
20240215,183900,481938850,20250,20250,20250,20250,0
|
|
20240215,183800,481938850,20250,20250,20250,20250,0
|
|
20240215,183700,481938850,20250,20250,20250,20250,0
|
|
20240215,183600,481938850,20250,20250,20250,20250,0
|
|
20240215,183500,481938850,20250,20250,20250,20250,0
|
|
20240215,183400,481938850,20250,20250,20250,20250,0
|
|
20240215,183300,481938850,20250,20250,20250,20250,0
|
|
20240215,183200,481938850,20250,20250,20250,20250,0
|
|
20240215,183100,481938850,20250,20250,20250,20250,0
|
|
20240215,183000,481938850,20250,20250,20250,20250,0
|
|
20240215,182900,481938850,20250,20250,20250,20250,0
|
|
20240215,182800,481938850,20250,20250,20250,20250,0
|
|
20240215,182700,481938850,20250,20250,20250,20250,0
|
|
20240215,182600,481938850,20250,20250,20250,20250,0
|
|
20240215,182500,481938850,20250,20250,20250,20250,0
|
|
20240215,182400,481938850,20250,20250,20250,20250,0
|
|
20240215,182300,481938850,20250,20250,20250,20250,0
|
|
20240215,182200,481938850,20250,20250,20250,20250,0
|
|
20240215,182100,481938850,20250,20250,20250,20250,0
|
|
20240215,182000,481938850,20250,20250,20250,20250,0
|
|
20240215,181900,481938850,20250,20250,20250,20250,0
|
|
20240215,181800,481938850,20250,20250,20250,20250,0
|
|
20240215,181700,481938850,20250,20250,20250,20250,0
|
|
20240215,181600,481938850,20250,20250,20250,20250,0
|
|
20240215,181500,481938850,20250,20250,20250,20250,124
|
|
20240215,181400,481938850,20250,20250,20250,20250,0
|
|
20240215,181300,481938850,20250,20250,20250,20250,0
|
|
20240215,181200,481938850,20250,20250,20250,20250,0
|
|
20240215,181100,481938850,20250,20250,20250,20250,0
|
|
20240215,181000,481938850,20250,20250,20250,20250,0
|
|
20240215,180900,481938850,20250,20250,20250,20250,0
|
|
20240215,180800,481938850,20250,20250,20250,20250,0
|
|
20240215,180700,481938850,20250,20250,20250,20250,0
|
|
20240215,180600,481938850,20250,20250,20250,20250,0
|
|
20240215,180500,481938850,20250,20250,20250,20250,0
|
|
20240215,180400,481938850,20250,20250,20250,20250,0
|
|
20240215,180300,481938850,20250,20250,20250,20250,0
|
|
20240215,180200,481938850,20250,20250,20250,20250,0
|
|
20240215,180100,481938850,20250,20250,20250,20250,0
|
|
20240215,180000,481938850,20250,20250,20250,20250,0
|
|
20240215,175900,481938850,20250,20250,20250,20250,0
|
|
20240215,175800,481938850,20250,20250,20250,20250,0
|
|
20240215,175700,481938850,20250,20250,20250,20250,0
|
|
20240215,175600,481938850,20250,20250,20250,20250,0
|
|
20240215,175500,481938850,20250,20250,20250,20250,0
|
|
20240215,175400,481938850,20250,20250,20250,20250,0
|
|
20240215,175300,481938850,20250,20250,20250,20250,0
|
|
20240215,175200,481938850,20250,20250,20250,20250,0
|
|
20240215,175100,481938850,20250,20250,20250,20250,0
|
|
20240215,175000,481938850,20250,20250,20250,20250,0
|
|
20240215,174900,481938850,20250,20250,20250,20250,0
|
|
20240215,174800,481938850,20250,20250,20250,20250,0
|
|
20240215,174700,481938850,20250,20250,20250,20250,0
|
|
20240215,174600,481938850,20250,20250,20250,20250,0
|
|
20240215,174500,481938850,20250,20250,20250,20250,124
|
|
20240215,174400,481938850,20250,20250,20250,20250,0
|
|
20240215,174300,481938850,20250,20250,20250,20250,0
|
|
20240215,174200,481938850,20250,20250,20250,20250,0
|
|
20240215,174100,481938850,20250,20250,20250,20250,0
|
|
20240215,174000,481938850,20250,20250,20250,20250,0
|
|
20240215,173900,481938850,20250,20250,20250,20250,0
|
|
20240215,173800,481938850,20250,20250,20250,20250,0
|
|
20240215,173700,481938850,20250,20250,20250,20250,0
|
|
20240215,173600,481938850,20250,20250,20250,20250,0
|
|
20240215,173500,481938850,20250,20250,20250,20250,0
|
|
20240215,173400,481938850,20250,20250,20250,20250,0
|
|
20240215,173300,481938850,20250,20250,20250,20250,0
|
|
20240215,173200,481938850,20250,20250,20250,20250,0
|
|
20240215,173100,481938850,20250,20250,20250,20250,0
|
|
20240215,173000,481938850,20250,20250,20250,20250,0
|
|
20240215,172900,481938850,20250,20250,20250,20250,0
|
|
20240215,172800,481938850,20250,20250,20250,20250,0
|
|
20240215,172700,481938850,20250,20250,20250,20250,0
|
|
20240215,172600,481938850,20250,20250,20250,20250,0
|
|
20240215,172500,481938850,20250,20250,20250,20250,0
|
|
20240215,172400,481938850,20250,20250,20250,20250,0
|
|
20240215,172300,481938850,20250,20250,20250,20250,0
|
|
20240215,172200,481938850,20250,20250,20250,20250,0
|
|
20240215,172100,481938850,20250,20250,20250,20250,0
|
|
20240215,172000,481938850,20250,20250,20250,20250,0
|
|
20240215,171900,481938850,20250,20250,20250,20250,0
|
|
20240215,171800,481938850,20250,20250,20250,20250,0
|
|
20240215,171700,481938850,20250,20250,20250,20250,0
|
|
20240215,171600,481938850,20250,20250,20250,20250,0
|
|
20240215,171500,481938850,20250,20250,20250,20250,124
|
|
20240215,171400,481938850,20250,20250,20250,20250,0
|
|
20240215,171300,481938850,20250,20250,20250,20250,0
|
|
20240215,171200,481938850,20250,20250,20250,20250,0
|
|
20240215,171100,481938850,20250,20250,20250,20250,0
|
|
20240215,171000,481938850,20250,20250,20250,20250,0
|
|
20240215,170900,481938850,20250,20250,20250,20250,0
|
|
20240215,170800,481938850,20250,20250,20250,20250,0
|
|
20240215,170700,481938850,20250,20250,20250,20250,0
|
|
20240215,170600,481938850,20250,20250,20250,20250,0
|
|
20240215,170500,481938850,20250,20250,20250,20250,0
|
|
20240215,170400,481938850,20250,20250,20250,20250,0
|
|
20240215,170300,481938850,20250,20250,20250,20250,0
|
|
20240215,170200,481938850,20250,20250,20250,20250,0
|
|
20240215,170100,481938850,20250,20250,20250,20250,0
|
|
20240215,170000,481938850,20250,20250,20250,20250,0
|
|
20240215,165900,481938850,20250,20250,20250,20250,0
|
|
20240215,165800,481938850,20250,20250,20250,20250,0
|
|
20240215,165700,481938850,20250,20250,20250,20250,0
|
|
20240215,165600,481938850,20250,20250,20250,20250,0
|
|
20240215,165500,481938850,20250,20250,20250,20250,0
|
|
20240215,165400,481938850,20250,20250,20250,20250,0
|
|
20240215,165300,481938850,20250,20250,20250,20250,0
|
|
20240215,165200,481938850,20250,20250,20250,20250,0
|
|
20240215,165100,481938850,20250,20250,20250,20250,0
|
|
20240215,165000,481938850,20250,20250,20250,20250,0
|
|
20240215,164900,481938850,20250,20250,20250,20250,0
|
|
20240215,164800,481938850,20250,20250,20250,20250,0
|
|
20240215,164700,481938850,20250,20250,20250,20250,0
|
|
20240215,164600,481938850,20250,20250,20250,20250,0
|
|
20240215,164500,481938850,20250,20250,20250,20250,124
|
|
20240215,164400,481938850,20250,20250,20250,20250,0
|
|
20240215,164300,481938850,20250,20250,20250,20250,0
|
|
20240215,164200,481938850,20250,20250,20250,20250,0
|
|
20240215,164100,481938850,20250,20250,20250,20250,0
|
|
20240215,164000,481938850,20250,20250,20250,20250,0
|
|
20240215,163900,481938850,20250,20250,20250,20250,0
|
|
20240215,163800,481938850,20250,20250,20250,20250,0
|
|
20240215,163700,481938850,20250,20250,20250,20250,0
|
|
20240215,163600,481938850,20250,20250,20250,20250,0
|
|
20240215,163500,481938850,20250,20250,20250,20250,0
|
|
20240215,163400,481938850,20250,20250,20250,20250,0
|
|
20240215,163300,481938850,20250,20250,20250,20250,0
|
|
20240215,163200,481938850,20250,20250,20250,20250,0
|
|
20240215,163100,481938850,20250,20250,20250,20250,0
|
|
20240215,163000,481938850,20250,20250,20250,20250,0
|
|
20240215,162900,481938850,20250,20250,20250,20250,0
|
|
20240215,162800,481938850,20250,20250,20250,20250,0
|
|
20240215,162700,481938850,20250,20250,20250,20250,0
|
|
20240215,162600,481938850,20250,20250,20250,20250,0
|
|
20240215,162500,481938850,20250,20250,20250,20250,0
|
|
20240215,162400,481938850,20250,20250,20250,20250,0
|
|
20240215,162300,481938850,20250,20250,20250,20250,0
|
|
20240215,162200,481938850,20250,20250,20250,20250,0
|
|
20240215,162100,481938850,20250,20250,20250,20250,0
|
|
20240215,162000,481938850,20250,20250,20250,20250,0
|
|
20240215,161900,481938850,20250,20250,20250,20250,0
|
|
20240215,161800,481938850,20250,20250,20250,20250,0
|
|
20240215,161700,481938850,20250,20250,20250,20250,0
|
|
20240215,161600,481938850,20250,20250,20250,20250,0
|
|
20240215,161500,481938850,20250,20250,20250,20250,124
|
|
20240215,161400,481938850,20250,20250,20250,20250,0
|
|
20240215,161300,481938850,20250,20250,20250,20250,0
|
|
20240215,161200,481938850,20250,20250,20250,20250,0
|
|
20240215,161100,481938850,20250,20250,20250,20250,0
|
|
20240215,161000,481938850,20250,20250,20250,20250,0
|
|
20240215,160900,481938850,20250,20250,20250,20250,0
|
|
20240215,160800,481938850,20250,20250,20250,20250,0
|
|
20240215,160700,481938850,20250,20250,20250,20250,0
|
|
20240215,160600,481938850,20250,20250,20250,20250,0
|
|
20240215,160500,481938850,20250,20250,20250,20250,0
|
|
20240215,160400,481938850,20250,20250,20250,20250,0
|
|
20240215,160300,481938850,20250,20250,20250,20250,0
|
|
20240215,160200,481938850,20250,20250,20250,20250,0
|
|
20240215,160100,481938850,20250,20250,20250,20250,0
|
|
20240215,160000,481938850,20250,20250,20250,20250,0
|
|
20240215,155900,481938850,20250,20250,20250,20250,0
|
|
20240215,155800,481938850,20250,20250,20250,20250,0
|
|
20240215,155700,481938850,20250,20250,20250,20250,0
|
|
20240215,155600,481938850,20250,20250,20250,20250,0
|
|
20240215,155500,481938850,20250,20250,20250,20250,0
|
|
20240215,155400,481938850,20250,20250,20250,20250,0
|
|
20240215,155300,481938850,20250,20250,20250,20250,0
|
|
20240215,155200,481938850,20250,20250,20250,20250,0
|
|
20240215,155100,481938850,20250,20250,20250,20250,0
|
|
20240215,155000,481938850,20250,20250,20250,20250,0
|
|
20240215,154900,481938850,20250,20250,20250,20250,0
|
|
20240215,154800,481938850,20250,20250,20250,20250,0
|
|
20240215,154700,481938850,20250,20250,20250,20250,0
|
|
20240215,154600,481938850,20250,20250,20250,20250,0
|
|
20240215,154500,481938850,20250,20250,20250,20250,124
|
|
20240215,154400,481938850,20250,20250,20250,20250,0
|
|
20240215,154300,481938850,20250,20250,20250,20250,0
|
|
20240215,154200,481938850,20250,20250,20250,20250,0
|
|
20240215,154100,481938850,20250,20250,20250,20250,0
|
|
20240215,154000,481938850,20250,20250,20250,20250,0
|
|
20240215,153900,481938850,20250,20250,20250,20250,0
|
|
20240215,153800,481938850,20250,20250,20250,20250,0
|
|
20240215,153700,481938850,20250,20250,20250,20250,0
|
|
20240215,153600,481938850,20250,20250,20250,20250,0
|
|
20240215,153500,481938850,20250,20250,20250,20250,0
|
|
20240215,153400,481938850,20250,20250,20250,20250,0
|
|
20240215,153300,481938850,20250,20250,20250,20250,0
|
|
20240215,153200,481938850,20250,20250,20250,20250,0
|
|
20240215,153100,481938850,20250,20250,20250,20250,0
|
|
20240215,153000,481938850,20250,20250,20250,20250,124
|
|
20240215,152900,479427850,20250,20250,20250,20250,0
|
|
20240215,152800,479427850,20250,20250,20250,20250,0
|
|
20240215,152700,479427850,20250,20250,20250,20250,0
|
|
20240215,152600,479427850,20250,20250,20250,20250,0
|
|
20240215,152500,479427850,20250,20250,20250,20250,0
|
|
20240215,152400,479427850,20250,20250,20250,20250,0
|
|
20240215,152300,479427850,20250,20250,20250,20250,0
|
|
20240215,152200,479427850,20250,20250,20250,20250,0
|
|
20240215,152100,479427850,20250,20250,20250,20250,0
|
|
20240215,152000,479427850,20250,20250,20250,20250,0
|
|
20240215,151900,479427850,20250,20350,20350,20250,43
|
|
20240215,151800,478555100,20300,20300,20300,20300,40
|
|
20240215,151700,477743100,20250,20250,20400,20250,85
|
|
20240215,151600,476012600,20300,20300,20300,20250,378
|
|
20240215,151500,468355000,20300,20350,20350,20300,94
|
|
20240215,151400,466444250,20300,20250,20350,20250,29
|
|
20240215,151300,465854550,20350,20300,20350,20250,61
|
|
20240215,151200,464613650,20250,20300,20300,20250,25
|
|
20240215,151100,464106400,20250,20250,20300,20250,131
|
|
20240215,151000,461452650,20250,20350,20350,20250,48
|
|
20240215,150900,460478350,20250,20300,20300,20250,49
|
|
20240215,150800,459484100,20250,20300,20300,20250,41
|
|
20240215,150700,458651850,20250,20350,20350,20250,41
|
|
20240215,150600,457817600,20350,20300,20350,20300,20
|
|
20240215,150500,457410650,20250,20350,20350,20250,58
|
|
20240215,150400,456234050,20350,20350,20350,20250,43
|
|
20240215,150300,455359100,20350,20300,20350,20300,22
|
|
20240215,150200,454911500,20350,20300,20350,20300,41
|
|
20240215,150100,454077200,20350,20300,20350,20300,46
|
|
20240215,150000,453141250,20250,20300,20300,20250,108
|
|
20240215,145900,450948900,20250,20350,20350,20250,132
|
|
20240215,145800,448262800,20350,20300,20350,20300,20
|
|
20240215,145700,447855850,20250,20350,20350,20250,41
|
|
20240215,145600,447021600,20300,20350,20350,20300,22
|
|
20240215,145500,446574000,20350,20350,20350,20250,63
|
|
20240215,145400,445292050,20250,20350,20350,20250,24
|
|
20240215,145300,444803900,20350,20250,20350,20250,24
|
|
20240215,145200,444315600,20350,20250,20350,20250,74
|
|
20240215,145100,442811400,20300,20300,20300,20300,153
|
|
20240215,145000,439705500,20250,20300,20300,20250,26
|
|
20240215,144900,439177750,20300,20250,20300,20250,72
|
|
20240215,144800,437716250,20300,20250,20300,20250,11
|
|
20240215,144700,437493000,20250,20250,20250,20250,4
|
|
20240215,144600,437412000,20250,20250,20250,20250,6
|
|
20240215,144500,437290500,20250,20250,20250,20250,1
|
|
20240215,144400,437270250,20250,20250,20250,20250,1
|
|
20240215,144300,437250000,20250,20250,20250,20250,1
|
|
20240215,144200,437229750,20200,20200,20200,20200,2
|
|
20240215,144100,437189350,20200,20200,20200,20200,0
|
|
20240215,144000,437189350,20200,20250,20300,20200,3
|
|
20240215,143900,437128600,20200,20200,20200,20200,1
|
|
20240215,143800,437108400,20200,20200,20200,20200,1
|
|
20240215,143700,437088200,20200,20250,20250,20200,2
|
|
20240215,143600,437047750,20200,20200,20200,20200,1
|
|
20240215,143500,437027550,20200,20200,20200,20200,2
|
|
20240215,143400,436987150,20200,20200,20200,20200,1
|
|
20240215,143300,436966950,20200,20200,20200,20200,1
|
|
20240215,143200,436946750,20200,20200,20200,20200,1
|
|
20240215,143100,436926550,20200,20200,20200,20200,1
|
|
20240215,143000,436906350,20200,20200,20200,20200,25
|
|
20240215,142900,436401350,20200,20200,20200,20200,1
|
|
20240215,142800,436381150,20200,20250,20250,20200,3
|
|
20240215,142700,436320500,20200,20300,20300,20200,27
|
|
20240215,142600,435775000,20200,20200,20200,20200,1
|
|
20240215,142500,435754800,20200,20200,20200,20200,26
|
|
20240215,142400,435229600,20200,20200,20200,20200,1
|
|
20240215,142300,435209400,20200,20200,20250,20200,27
|
|
20240215,142200,434663950,20200,20200,20200,20200,3
|
|
20240215,142100,434603350,20200,20200,20200,20200,26
|
|
20240215,142000,434078150,20200,20200,20200,20200,0
|
|
20240215,141900,434078150,20200,20200,20200,20200,3
|
|
20240215,141800,434017550,20200,20200,20200,20200,26
|
|
20240215,141700,433492350,20200,20200,20200,20200,1
|
|
20240215,141600,433472150,20200,20200,20200,20200,27
|
|
20240215,141500,432926750,20200,20200,20200,20200,2
|
|
20240215,141400,432886350,20300,20200,20300,20200,96
|
|
20240215,141300,430947050,20200,20200,20200,20200,655
|
|
20240215,141200,417716050,20200,20200,20200,20200,754
|
|
20240215,141100,402485250,20300,20200,20300,20200,2
|
|
20240215,141000,402444750,20200,20200,20200,20200,25
|
|
20240215,140900,401939750,20200,20300,20300,20200,10
|
|
20240215,140800,401736850,20200,20200,20200,20200,2
|
|
20240215,140700,401696450,20200,20300,20300,20200,707
|
|
20240215,140600,387414950,20200,20200,20200,20200,1
|
|
20240215,140500,387394750,20300,20250,20300,20200,89
|
|
20240215,140400,385593750,20250,20250,20250,20250,1
|
|
20240215,140300,385573500,20250,20250,20250,20250,26
|
|
20240215,140200,385047000,20250,20250,20250,20250,2
|
|
20240215,140100,385006500,20300,20250,20300,20250,27
|
|
20240215,140000,384459700,20250,20250,20250,20250,1
|
|
20240215,135900,384439450,20250,20250,20250,20250,25
|
|
20240215,135800,383933200,20250,20250,20250,20250,103
|
|
20240215,135700,381847450,20250,20300,20300,20250,2
|
|
20240215,135600,381806900,20250,20250,20250,20250,26
|
|
20240215,135500,381280400,20250,20300,20300,20250,3
|
|
20240215,135400,381219600,20250,20250,20250,20250,28
|
|
20240215,135300,380652600,20250,20200,20250,20200,19
|
|
20240215,135200,380267950,20250,20250,20250,20250,9
|
|
20240215,135100,380085700,20250,20250,20250,20250,1
|
|
20240215,135000,380065450,20200,20200,20200,20200,26
|
|
20240215,134900,379540250,20200,20200,20200,20200,0
|
|
20240215,134800,379540250,20200,20200,20200,20200,26
|
|
20240215,134700,379015050,20200,20200,20200,20200,2
|
|
20240215,134600,378974650,20200,20200,20200,20200,10
|
|
20240215,134500,378772650,20200,20200,20200,20200,26
|
|
20240215,134400,378247450,20300,20250,20300,20250,21
|
|
20240215,134300,377822150,20200,20200,20200,20200,26
|
|
20240215,134200,377296950,20200,20250,20250,20200,23
|
|
20240215,134100,376831250,20250,20250,20250,20250,28
|
|
20240215,134000,376264250,20250,20250,20250,20250,2
|
|
20240215,133900,376223750,20250,20250,20250,20250,26
|
|
20240215,133800,375697250,20250,20250,20250,20250,23
|
|
20240215,133700,375231500,20200,20200,20200,20200,26
|
|
20240215,133600,374706300,20200,20200,20200,20200,1
|
|
20240215,133500,374686100,20200,20200,20200,20200,1
|
|
20240215,133400,374665900,20200,20200,20200,20200,27
|
|
20240215,133300,374120500,20200,20200,20200,20200,1
|
|
20240215,133200,374100300,20200,20200,20200,20200,26
|
|
20240215,133100,373575100,20200,20200,20200,20200,1
|
|
20240215,133000,373554900,20250,20250,20250,20250,4
|
|
20240215,132900,373473900,20250,20200,20250,20200,15
|
|
20240215,132800,373170200,20200,20200,20200,20200,25
|
|
20240215,132700,372665200,20200,20200,20200,20200,2
|
|
20240215,132600,372624800,20250,20250,20250,20250,12
|
|
20240215,132500,372381800,20250,20250,20250,20250,0
|
|
20240215,132400,372381800,20250,20250,20250,20250,0
|
|
20240215,132300,372381800,20250,20250,20250,20250,25
|
|
20240215,132200,371875550,20200,20250,20250,20200,500
|
|
20240215,132100,361756100,20350,20250,20350,20250,26
|
|
20240215,132000,361229500,20250,20250,20250,20250,0
|
|
20240215,131900,361229500,20250,20250,20250,20250,25
|
|
20240215,131800,360723250,20250,20250,20250,20250,0
|
|
20240215,131700,360723250,20250,20250,20250,20250,25
|
|
20240215,131600,360217000,20250,20300,20300,20250,90
|
|
20240215,131500,358390150,20300,20300,20300,20300,86
|
|
20240215,131400,356644350,20300,20300,20300,20300,0
|
|
20240215,131300,356644350,20300,20300,20300,20300,0
|
|
20240215,131200,356644350,20300,20300,20300,20300,29
|
|
20240215,131100,356055650,20300,20300,20300,20300,22
|
|
20240215,131000,355609050,20250,20300,20300,20250,27
|
|
20240215,130900,355062200,20300,20300,20300,20300,1
|
|
20240215,130800,355041900,20250,20250,20250,20250,25
|
|
20240215,130700,354535650,20300,20300,20300,20300,2
|
|
20240215,130600,354495050,20250,20250,20250,20250,92
|
|
20240215,130500,352632050,20300,20300,20300,20300,1
|
|
20240215,130400,352611750,20250,20250,20250,20250,25
|
|
20240215,130300,352105500,20250,20250,20250,20250,10
|
|
20240215,130200,351903000,20250,20250,20250,20250,0
|
|
20240215,130100,351903000,20250,20250,20250,20250,25
|
|
20240215,130000,351396750,20250,20250,20250,20250,0
|
|
20240215,125900,351396750,20250,20250,20250,20250,25
|
|
20240215,125800,350890500,20300,20300,20300,20300,0
|
|
20240215,125700,350890500,20300,20300,20300,20300,2
|
|
20240215,125600,350849900,20250,20250,20250,20250,40
|
|
20240215,125500,350039900,20250,20300,20300,20250,28
|
|
20240215,125400,349472750,20350,20250,20350,20250,26
|
|
20240215,125300,348946150,20250,20250,20250,20250,25
|
|
20240215,125200,348439900,20350,20350,20350,20350,0
|
|
20240215,125100,348439900,20350,20250,20350,20250,561
|
|
20240215,125000,337079550,20250,20250,20250,20250,655
|
|
20240215,124900,323815800,20250,20250,20250,20250,0
|
|
20240215,124800,323815800,20250,20250,20250,20250,25
|
|
20240215,124700,323309550,20250,20250,20250,20250,0
|
|
20240215,124600,323309550,20250,20250,20250,20250,26
|
|
20240215,124500,322783050,20200,20200,20200,20200,0
|
|
20240215,124400,322783050,20200,20200,20200,20200,25
|
|
20240215,124300,322278050,20250,20250,20250,20250,1000
|
|
20240215,124200,302028050,20250,20250,20250,20250,0
|
|
20240215,124100,302028050,20250,20250,20250,20250,25
|
|
20240215,124000,301521800,20250,20250,20250,20250,0
|
|
20240215,123900,301521800,20250,20250,20250,20250,25
|
|
20240215,123800,301015550,20400,20400,20400,20400,0
|
|
20240215,123700,301015550,20400,20300,20400,20300,495
|
|
20240215,123600,290954850,20400,20300,20400,20300,3
|
|
20240215,123500,290893850,20300,20300,20300,20300,25
|
|
20240215,123400,290386350,20350,20350,20350,20350,100
|
|
20240215,123300,288351350,20350,20300,20350,20300,27
|
|
20240215,123200,287803150,20350,20350,20350,20350,0
|
|
20240215,123100,287803150,20350,20350,20350,20350,3
|
|
20240215,123000,287742100,20300,20250,20300,20250,217
|
|
20240215,122900,283337100,20300,20300,20300,20300,220
|
|
20240215,122800,278871100,20250,20250,20250,20250,27
|
|
20240215,122700,278324350,20250,20250,20250,20250,2
|
|
20240215,122600,278283850,20250,20250,20250,20250,227
|
|
20240215,122500,273687100,20250,20250,20250,20250,2
|
|
20240215,122400,273646600,20250,20250,20250,20250,28
|
|
20240215,122300,273079600,20250,20250,20250,20250,0
|
|
20240215,122200,273079600,20250,20300,20300,20250,33
|
|
20240215,122100,272411050,20250,20300,20300,20250,14
|
|
20240215,122000,272126950,20250,20300,20300,20250,5
|
|
20240215,121900,272025600,20300,20250,20300,20250,202
|
|
20240215,121800,267925100,20250,20250,20250,20250,2
|
|
20240215,121700,267884600,20250,20250,20250,20250,25
|
|
20240215,121600,267378350,20250,20250,20250,20250,2
|
|
20240215,121500,267337850,20250,20250,20250,20250,27
|
|
20240215,121400,266791100,20250,20250,20250,20250,2
|
|
20240215,121300,266750600,20250,20250,20250,20250,27
|
|
20240215,121200,266203850,20250,20250,20250,20250,2
|
|
20240215,121100,266163350,20250,20250,20250,20250,25
|
|
20240215,121000,265657100,20250,20250,20250,20250,2
|
|
20240215,120900,265616600,20250,20250,20250,20250,4
|
|
20240215,120800,265535600,20250,20250,20250,20250,67
|
|
20240215,120700,264178850,20250,20300,20300,20250,3
|
|
20240215,120600,264118050,20250,20250,20250,20250,27
|
|
20240215,120500,263571300,20250,20250,20250,20250,2
|
|
20240215,120400,263530800,20250,20250,20250,20250,25
|
|
20240215,120300,263024550,20250,20250,20250,20250,2
|
|
20240215,120200,262984050,20250,20250,20250,20250,30
|
|
20240215,120100,262376550,20300,20300,20300,20250,4
|
|
20240215,120000,262295450,20300,20250,20300,20250,78
|
|
20240215,115900,260713500,20250,20250,20250,20250,4
|
|
20240215,115800,260632500,20250,20250,20250,20250,1
|
|
20240215,115700,260612250,20250,20250,20250,20250,47
|
|
20240215,115600,259660500,20200,20200,20200,20200,3
|
|
20240215,115500,259599900,20200,20250,20250,20200,37
|
|
20240215,115400,258852200,20250,20200,20250,20200,6
|
|
20240215,115300,258730950,20200,20200,20200,20200,27
|
|
20240215,115200,258185550,20200,20200,20200,20200,6
|
|
20240215,115100,258064350,20250,20250,20250,20250,13
|
|
20240215,115000,257801100,20250,20250,20300,20250,315
|
|
20240215,114900,251422300,20250,20250,20250,20250,29
|
|
20240215,114800,250835050,20250,20250,20250,20250,6
|
|
20240215,114700,250713550,20200,20200,20200,20200,2
|
|
20240215,114600,250673150,20200,20200,20200,20200,33
|
|
20240215,114500,250006550,20200,20200,20200,20200,4
|
|
20240215,114400,249925750,20200,20200,20200,20200,30
|
|
20240215,114300,249319750,20200,20200,20200,20200,8
|
|
20240215,114200,249158150,20200,20200,20200,20200,30
|
|
20240215,114100,248552150,20200,20200,20200,20200,4
|
|
20240215,114000,248471350,20200,20200,20200,20200,29
|
|
20240215,113900,247885550,20250,20200,20250,20200,4
|
|
20240215,113800,247804700,20250,20250,20250,20250,37
|
|
20240215,113700,247055450,20250,20250,20250,20250,33
|
|
20240215,113600,246387200,20250,20250,20250,20250,4
|
|
20240215,113500,246306200,20250,20250,20250,20250,28
|
|
20240215,113400,245739200,20300,20200,20300,20200,5
|
|
20240215,113300,245638100,20200,20200,20200,20200,28
|
|
20240215,113200,245072500,20300,20200,20300,20200,5
|
|
20240215,113100,244971400,20250,20200,20250,20200,31
|
|
20240215,113000,244345050,20200,20200,20200,20200,1
|
|
20240215,112900,244324850,20250,20200,20250,20200,26
|
|
20240215,112800,243799600,20200,20250,20250,20200,60
|
|
20240215,112700,242584650,20250,20200,20250,20200,27
|
|
20240215,112600,242039150,20200,20200,20200,20200,4
|
|
20240215,112500,241958350,20200,20200,20200,20200,2
|
|
20240215,112400,241917950,20200,20200,20200,20200,26
|
|
20240215,112300,241392750,20200,20200,20200,20200,2
|
|
20240215,112200,241352350,20200,20200,20200,20200,30
|
|
20240215,112100,240746350,20200,20200,20200,20200,0
|
|
20240215,112000,240746350,20200,20200,20200,20200,1004
|
|
20240215,111900,220465550,20200,20200,20200,20200,3
|
|
20240215,111800,220404950,20200,20200,20200,20200,25
|
|
20240215,111700,219899950,20250,20200,20250,20200,5
|
|
20240215,111600,219798900,20250,20200,20250,20200,106
|
|
20240215,111500,217653750,20200,20200,20200,20200,2
|
|
20240215,111400,217613350,20250,20200,20250,20200,23
|
|
20240215,111300,217148700,20200,20200,20200,20200,29
|
|
20240215,111200,216562900,20200,20200,20200,20200,0
|
|
20240215,111100,216562900,20200,20200,20200,20200,30
|
|
20240215,111000,215956900,20200,20200,20200,20200,1
|
|
20240215,110900,215936700,20200,20200,20200,20200,28
|
|
20240215,110800,215371100,20200,20200,20200,20200,3
|
|
20240215,110700,215310500,20200,20200,20250,20200,28
|
|
20240215,110600,214744800,20250,20250,20250,20250,130
|
|
20240215,110500,212112300,20250,20250,20250,20250,67
|
|
20240215,110400,210755550,20250,20250,20300,20250,61
|
|
20240215,110300,209520000,20250,20250,20250,20250,2
|
|
20240215,110200,209479500,20250,20250,20250,20250,30
|
|
20240215,110100,208872000,20250,20250,20250,20250,0
|
|
20240215,110000,208872000,20250,20250,20250,20250,27
|
|
20240215,105900,208325250,20250,20250,20250,20250,4
|
|
20240215,105800,208244250,20250,20250,20250,20250,25
|
|
20240215,105700,207738000,20300,20300,20300,20300,14
|
|
20240215,105600,207453800,20300,20250,20300,20200,663
|
|
20240215,105500,194022600,20250,20250,20250,20250,1
|
|
20240215,105400,194002350,20250,20300,20300,20250,4
|
|
20240215,105300,193921300,20250,20250,20250,20250,42
|
|
20240215,105200,193070800,20250,20300,20300,20250,211
|
|
20240215,105100,188790500,20300,20350,20350,20300,403
|
|
20240215,105000,180609000,20350,20350,20350,20350,828
|
|
20240215,104900,163759200,20350,20350,20350,20350,400
|
|
20240215,104800,155619200,20400,20400,20400,20400,1
|
|
20240215,104700,155598800,20400,20400,20400,20400,29
|
|
20240215,104600,155007200,20400,20400,20400,20400,3
|
|
20240215,104500,154946000,20400,20400,20400,20400,530
|
|
20240215,104400,144134000,20400,20450,20450,20400,681
|
|
20240215,104300,130241550,20400,20400,20400,20400,402
|
|
20240215,104200,122040750,20400,20400,20400,20400,3
|
|
20240215,104100,121979550,20400,20400,20400,20400,16
|
|
20240215,104000,121653150,20400,20400,20400,20400,5
|
|
20240215,103900,121551150,20400,20400,20400,20400,0
|
|
20240215,103800,121551150,20400,20400,20400,20400,4
|
|
20240215,103700,121469550,20400,20400,20400,20400,3
|
|
20240215,103600,121408350,20450,20450,20450,20450,497
|
|
20240215,103500,111244700,20450,20450,20450,20450,4
|
|
20240215,103400,111162900,20450,20450,20450,20450,5
|
|
20240215,103300,111060650,20500,20500,20500,20500,1
|
|
20240215,103200,111040150,20500,20500,20500,20500,0
|
|
20240215,103100,111040150,20500,20500,20500,20500,2
|
|
20240215,103000,110999150,20500,20500,20500,20500,11
|
|
20240215,102900,110773650,20500,20500,20500,20500,0
|
|
20240215,102800,110773650,20500,20500,20500,20500,1
|
|
20240215,102700,110753150,20550,20550,20550,20550,0
|
|
20240215,102600,110753150,20550,20550,20550,20550,1
|
|
20240215,102500,110732600,20450,20400,20450,20400,5
|
|
20240215,102400,110630450,20400,20400,20400,20400,4
|
|
20240215,102300,110548850,20450,20450,20450,20450,1
|
|
20240215,102200,110528400,20450,20400,20450,20400,3
|
|
20240215,102100,110467150,20400,20400,20400,20400,4
|
|
20240215,102000,110385550,20400,20400,20400,20400,0
|
|
20240215,101900,110385550,20400,20400,20400,20400,3
|
|
20240215,101800,110324350,20450,20400,20450,20400,63
|
|
20240215,101700,109039100,20400,20400,20400,20400,1
|
|
20240215,101600,109018700,20400,20400,20400,20400,303
|
|
20240215,101500,102837500,20450,20450,20500,20450,400
|
|
20240215,101400,94652500,20450,20450,20450,20450,2
|
|
20240215,101300,94611600,20450,20450,20450,20450,10
|
|
20240215,101200,94407100,20400,20400,20400,20400,2
|
|
20240215,101100,94366300,20400,20400,20400,20400,203
|
|
20240215,101000,90225100,20400,20400,20400,20400,0
|
|
20240215,100900,90225100,20400,20400,20400,20400,82
|
|
20240215,100800,88552300,20400,20400,20400,20400,6
|
|
20240215,100700,88429900,20400,20400,20400,20400,17
|
|
20240215,100600,88083100,20400,20400,20400,20400,272
|
|
20240215,100500,82534300,20400,20400,20400,20400,40
|
|
20240215,100400,81718300,20450,20450,20450,20450,1
|
|
20240215,100300,81697850,20450,20450,20450,20450,0
|
|
20240215,100200,81697850,20450,20450,20450,20450,52
|
|
20240215,100100,80634450,20450,20400,20450,20400,40
|
|
20240215,100000,79817950,20450,20450,20450,20450,3
|
|
20240215,095900,79756600,20400,20400,20400,20400,537
|
|
20240215,095800,68801800,20400,20400,20400,20400,10
|
|
20240215,095700,68597800,20400,20400,20400,20400,12
|
|
20240215,095600,68353000,20400,20400,20400,20400,35
|
|
20240215,095500,67639000,20450,20450,20450,20450,2
|
|
20240215,095400,67598100,20450,20450,20450,20450,0
|
|
20240215,095300,67598100,20450,20450,20450,20450,50
|
|
20240215,095200,66575600,20450,20450,20450,20450,275
|
|
20240215,095100,60951850,20500,20500,20500,20500,0
|
|
20240215,095000,60951850,20500,20500,20500,20500,1
|
|
20240215,094900,60931350,20500,20500,20500,20500,102
|
|
20240215,094800,58840350,20500,20500,20500,20500,10
|
|
20240215,094700,58635350,20500,20500,20500,20500,37
|
|
20240215,094600,57876850,20500,20500,20500,20500,0
|
|
20240215,094500,57876850,20500,20500,20500,20500,0
|
|
20240215,094400,57876850,20500,20550,20550,20500,177
|
|
20240215,094300,54247350,20550,20550,20550,20550,10
|
|
20240215,094200,54041850,20550,20550,20550,20550,10
|
|
20240215,094100,53836350,20550,20550,20550,20550,0
|
|
20240215,094000,53836350,20550,20550,20550,20550,205
|
|
20240215,093900,49623600,20550,20500,20550,20500,75
|
|
20240215,093800,48082900,20500,20450,20500,20450,58
|
|
20240215,093700,46896400,20500,20500,20500,20500,2
|
|
20240215,093600,46855400,20500,20500,20500,20500,0
|
|
20240215,093500,46855400,20500,20500,20500,20500,9
|
|
20240215,093400,46670900,20500,20500,20500,20500,1
|
|
20240215,093300,46650400,20500,20500,20500,20500,51
|
|
20240215,093200,45604900,20550,20550,20550,20550,0
|
|
20240215,093100,45604900,20550,20450,20550,20450,21
|
|
20240215,093000,45175350,20450,20450,20450,20450,0
|
|
20240215,092900,45175350,20450,20450,20450,20450,0
|
|
20240215,092800,45175350,20450,20450,20450,20450,25
|
|
20240215,092700,44664100,20550,20550,20550,20550,0
|
|
20240215,092600,44664100,20550,20550,20550,20550,1
|
|
20240215,092500,44643550,20450,20450,20450,20450,49
|
|
20240215,092400,43641500,20500,20500,20500,20500,0
|
|
20240215,092300,43641500,20500,20500,20500,20500,135
|
|
20240215,092200,40874000,20500,20500,20500,20500,11
|
|
20240215,092100,40648500,20500,20550,20550,20500,20
|
|
20240215,092000,40238450,20550,20550,20550,20550,126
|
|
20240215,091900,37649150,20550,20550,20550,20550,9
|
|
20240215,091800,37464200,20550,20550,20550,20550,3
|
|
20240215,091700,37402550,20550,20600,20600,20550,25
|
|
20240215,091600,36888750,20600,20600,20600,20600,282
|
|
20240215,091500,31079550,20650,20650,20650,20650,0
|
|
20240215,091400,31079550,20650,20650,20650,20650,1
|
|
20240215,091300,31058900,20600,20600,20600,20600,0
|
|
20240215,091200,31058900,20600,20600,20600,20600,0
|
|
20240215,091100,31058900,20600,20600,20600,20600,183
|
|
20240215,091000,27289100,20600,20600,20600,20600,2
|
|
20240215,090900,27247900,20550,20550,20550,20550,1
|
|
20240215,090800,27227350,20550,20550,20550,20550,0
|
|
20240215,090700,27227350,20550,20550,20550,20550,47
|
|
20240215,090600,26261500,20550,20500,20550,20500,22
|
|
20240215,090500,25810250,20500,20500,20550,20500,263
|
|
20240215,090400,20416250,20500,20600,20600,20500,203
|
|
20240215,090300,16244600,20600,20550,20600,20550,109
|
|
20240215,090200,13999650,20650,20650,20650,20650,6
|
|
20240215,090100,13875750,20550,20600,20650,20550,325
|
|
20240215,090000,7196850,20600,20650,20650,20600,349
|