678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,201500,608944650,20650,20650,20650,20650,530
|
|
20240216,201400,608944650,20650,20650,20650,20650,0
|
|
20240216,201300,608944650,20650,20650,20650,20650,0
|
|
20240216,201200,608944650,20650,20650,20650,20650,0
|
|
20240216,201100,608944650,20650,20650,20650,20650,0
|
|
20240216,201000,608944650,20650,20650,20650,20650,0
|
|
20240216,200900,608944650,20650,20650,20650,20650,0
|
|
20240216,200800,608944650,20650,20650,20650,20650,0
|
|
20240216,200700,608944650,20650,20650,20650,20650,0
|
|
20240216,200600,608944650,20650,20650,20650,20650,0
|
|
20240216,200500,608944650,20650,20650,20650,20650,0
|
|
20240216,200400,608944650,20650,20650,20650,20650,0
|
|
20240216,200300,608944650,20650,20650,20650,20650,0
|
|
20240216,200200,608944650,20650,20650,20650,20650,0
|
|
20240216,200100,608944650,20650,20650,20650,20650,0
|
|
20240216,200000,608944650,20650,20650,20650,20650,0
|
|
20240216,195900,608944650,20650,20650,20650,20650,0
|
|
20240216,195800,608944650,20650,20650,20650,20650,0
|
|
20240216,195700,608944650,20650,20650,20650,20650,0
|
|
20240216,195600,608944650,20650,20650,20650,20650,0
|
|
20240216,195500,608944650,20650,20650,20650,20650,0
|
|
20240216,195400,608944650,20650,20650,20650,20650,0
|
|
20240216,195300,608944650,20650,20650,20650,20650,0
|
|
20240216,195200,608944650,20650,20650,20650,20650,0
|
|
20240216,195100,608944650,20650,20650,20650,20650,0
|
|
20240216,195000,608944650,20650,20650,20650,20650,0
|
|
20240216,194900,608944650,20650,20650,20650,20650,0
|
|
20240216,194800,608944650,20650,20650,20650,20650,0
|
|
20240216,194700,608944650,20650,20650,20650,20650,0
|
|
20240216,194600,608944650,20650,20650,20650,20650,0
|
|
20240216,194500,608944650,20650,20650,20650,20650,530
|
|
20240216,194400,608944650,20650,20650,20650,20650,0
|
|
20240216,194300,608944650,20650,20650,20650,20650,0
|
|
20240216,194200,608944650,20650,20650,20650,20650,0
|
|
20240216,194100,608944650,20650,20650,20650,20650,0
|
|
20240216,194000,608944650,20650,20650,20650,20650,0
|
|
20240216,193900,608944650,20650,20650,20650,20650,0
|
|
20240216,193800,608944650,20650,20650,20650,20650,0
|
|
20240216,193700,608944650,20650,20650,20650,20650,0
|
|
20240216,193600,608944650,20650,20650,20650,20650,0
|
|
20240216,193500,608944650,20650,20650,20650,20650,0
|
|
20240216,193400,608944650,20650,20650,20650,20650,0
|
|
20240216,193300,608944650,20650,20650,20650,20650,0
|
|
20240216,193200,608944650,20650,20650,20650,20650,0
|
|
20240216,193100,608944650,20650,20650,20650,20650,0
|
|
20240216,193000,608944650,20650,20650,20650,20650,0
|
|
20240216,192900,608944650,20650,20650,20650,20650,0
|
|
20240216,192800,608944650,20650,20650,20650,20650,0
|
|
20240216,192700,608944650,20650,20650,20650,20650,0
|
|
20240216,192600,608944650,20650,20650,20650,20650,0
|
|
20240216,192500,608944650,20650,20650,20650,20650,0
|
|
20240216,192400,608944650,20650,20650,20650,20650,0
|
|
20240216,192300,608944650,20650,20650,20650,20650,0
|
|
20240216,192200,608944650,20650,20650,20650,20650,0
|
|
20240216,192100,608944650,20650,20650,20650,20650,0
|
|
20240216,192000,608944650,20650,20650,20650,20650,0
|
|
20240216,191900,608944650,20650,20650,20650,20650,0
|
|
20240216,191800,608944650,20650,20650,20650,20650,0
|
|
20240216,191700,608944650,20650,20650,20650,20650,0
|
|
20240216,191600,608944650,20650,20650,20650,20650,0
|
|
20240216,191500,608944650,20650,20650,20650,20650,530
|
|
20240216,191400,608944650,20650,20650,20650,20650,0
|
|
20240216,191300,608944650,20650,20650,20650,20650,0
|
|
20240216,191200,608944650,20650,20650,20650,20650,0
|
|
20240216,191100,608944650,20650,20650,20650,20650,0
|
|
20240216,191000,608944650,20650,20650,20650,20650,0
|
|
20240216,190900,608944650,20650,20650,20650,20650,0
|
|
20240216,190800,608944650,20650,20650,20650,20650,0
|
|
20240216,190700,608944650,20650,20650,20650,20650,0
|
|
20240216,190600,608944650,20650,20650,20650,20650,0
|
|
20240216,190500,608944650,20650,20650,20650,20650,0
|
|
20240216,190400,608944650,20650,20650,20650,20650,0
|
|
20240216,190300,608944650,20650,20650,20650,20650,0
|
|
20240216,190200,608944650,20650,20650,20650,20650,0
|
|
20240216,190100,608944650,20650,20650,20650,20650,0
|
|
20240216,190000,608944650,20650,20650,20650,20650,0
|
|
20240216,185900,608944650,20650,20650,20650,20650,0
|
|
20240216,185800,608944650,20650,20650,20650,20650,0
|
|
20240216,185700,608944650,20650,20650,20650,20650,0
|
|
20240216,185600,608944650,20650,20650,20650,20650,0
|
|
20240216,185500,608944650,20650,20650,20650,20650,0
|
|
20240216,185400,608944650,20650,20650,20650,20650,0
|
|
20240216,185300,608944650,20650,20650,20650,20650,0
|
|
20240216,185200,608944650,20650,20650,20650,20650,0
|
|
20240216,185100,608944650,20650,20650,20650,20650,0
|
|
20240216,185000,608944650,20650,20650,20650,20650,0
|
|
20240216,184900,608944650,20650,20650,20650,20650,0
|
|
20240216,184800,608944650,20650,20650,20650,20650,0
|
|
20240216,184700,608944650,20650,20650,20650,20650,0
|
|
20240216,184600,608944650,20650,20650,20650,20650,0
|
|
20240216,184500,608944650,20650,20650,20650,20650,530
|
|
20240216,184400,608944650,20650,20650,20650,20650,0
|
|
20240216,184300,608944650,20650,20650,20650,20650,0
|
|
20240216,184200,608944650,20650,20650,20650,20650,0
|
|
20240216,184100,608944650,20650,20650,20650,20650,0
|
|
20240216,184000,608944650,20650,20650,20650,20650,0
|
|
20240216,183900,608944650,20650,20650,20650,20650,0
|
|
20240216,183800,608944650,20650,20650,20650,20650,0
|
|
20240216,183700,608944650,20650,20650,20650,20650,0
|
|
20240216,183600,608944650,20650,20650,20650,20650,0
|
|
20240216,183500,608944650,20650,20650,20650,20650,0
|
|
20240216,183400,608944650,20650,20650,20650,20650,0
|
|
20240216,183300,608944650,20650,20650,20650,20650,0
|
|
20240216,183200,608944650,20650,20650,20650,20650,0
|
|
20240216,183100,608944650,20650,20650,20650,20650,0
|
|
20240216,183000,608944650,20650,20650,20650,20650,0
|
|
20240216,182900,608944650,20650,20650,20650,20650,0
|
|
20240216,182800,608944650,20650,20650,20650,20650,0
|
|
20240216,182700,608944650,20650,20650,20650,20650,0
|
|
20240216,182600,608944650,20650,20650,20650,20650,0
|
|
20240216,182500,608944650,20650,20650,20650,20650,0
|
|
20240216,182400,608944650,20650,20650,20650,20650,0
|
|
20240216,182300,608944650,20650,20650,20650,20650,0
|
|
20240216,182200,608944650,20650,20650,20650,20650,0
|
|
20240216,182100,608944650,20650,20650,20650,20650,0
|
|
20240216,182000,608944650,20650,20650,20650,20650,0
|
|
20240216,181900,608944650,20650,20650,20650,20650,0
|
|
20240216,181800,608944650,20650,20650,20650,20650,0
|
|
20240216,181700,608944650,20650,20650,20650,20650,0
|
|
20240216,181600,608944650,20650,20650,20650,20650,0
|
|
20240216,181500,608944650,20650,20650,20650,20650,530
|
|
20240216,181400,608944650,20650,20650,20650,20650,0
|
|
20240216,181300,608944650,20650,20650,20650,20650,0
|
|
20240216,181200,608944650,20650,20650,20650,20650,0
|
|
20240216,181100,608944650,20650,20650,20650,20650,0
|
|
20240216,181000,608944650,20650,20650,20650,20650,0
|
|
20240216,180900,608944650,20650,20650,20650,20650,0
|
|
20240216,180800,608944650,20650,20650,20650,20650,0
|
|
20240216,180700,608944650,20650,20650,20650,20650,0
|
|
20240216,180600,608944650,20650,20650,20650,20650,0
|
|
20240216,180500,608944650,20650,20650,20650,20650,0
|
|
20240216,180400,608944650,20650,20650,20650,20650,0
|
|
20240216,180300,608944650,20650,20650,20650,20650,0
|
|
20240216,180200,608944650,20650,20650,20650,20650,0
|
|
20240216,180100,608944650,20650,20650,20650,20650,0
|
|
20240216,180000,608944650,20650,20650,20650,20650,0
|
|
20240216,175900,608944650,20650,20650,20650,20650,0
|
|
20240216,175800,608944650,20650,20650,20650,20650,0
|
|
20240216,175700,608944650,20650,20650,20650,20650,0
|
|
20240216,175600,608944650,20650,20650,20650,20650,0
|
|
20240216,175500,608944650,20650,20650,20650,20650,0
|
|
20240216,175400,608944650,20650,20650,20650,20650,0
|
|
20240216,175300,608944650,20650,20650,20650,20650,0
|
|
20240216,175200,608944650,20650,20650,20650,20650,0
|
|
20240216,175100,608944650,20650,20650,20650,20650,0
|
|
20240216,175000,608944650,20650,20650,20650,20650,0
|
|
20240216,174900,608944650,20650,20650,20650,20650,0
|
|
20240216,174800,608944650,20650,20650,20650,20650,0
|
|
20240216,174700,608944650,20650,20650,20650,20650,0
|
|
20240216,174600,608944650,20650,20650,20650,20650,0
|
|
20240216,174500,608944650,20650,20650,20650,20650,530
|
|
20240216,174400,608944650,20650,20650,20650,20650,0
|
|
20240216,174300,608944650,20650,20650,20650,20650,0
|
|
20240216,174200,608944650,20650,20650,20650,20650,0
|
|
20240216,174100,608944650,20650,20650,20650,20650,0
|
|
20240216,174000,608944650,20650,20650,20650,20650,0
|
|
20240216,173900,608944650,20650,20650,20650,20650,0
|
|
20240216,173800,608944650,20650,20650,20650,20650,0
|
|
20240216,173700,608944650,20650,20650,20650,20650,0
|
|
20240216,173600,608944650,20650,20650,20650,20650,0
|
|
20240216,173500,608944650,20650,20650,20650,20650,0
|
|
20240216,173400,608944650,20650,20650,20650,20650,0
|
|
20240216,173300,608944650,20650,20650,20650,20650,0
|
|
20240216,173200,608944650,20650,20650,20650,20650,0
|
|
20240216,173100,608944650,20650,20650,20650,20650,0
|
|
20240216,173000,608944650,20650,20650,20650,20650,0
|
|
20240216,172900,608944650,20650,20650,20650,20650,0
|
|
20240216,172800,608944650,20650,20650,20650,20650,0
|
|
20240216,172700,608944650,20650,20650,20650,20650,0
|
|
20240216,172600,608944650,20650,20650,20650,20650,0
|
|
20240216,172500,608944650,20650,20650,20650,20650,0
|
|
20240216,172400,608944650,20650,20650,20650,20650,0
|
|
20240216,172300,608944650,20650,20650,20650,20650,0
|
|
20240216,172200,608944650,20650,20650,20650,20650,0
|
|
20240216,172100,608944650,20650,20650,20650,20650,0
|
|
20240216,172000,608944650,20650,20650,20650,20650,0
|
|
20240216,171900,608944650,20650,20650,20650,20650,0
|
|
20240216,171800,608944650,20650,20650,20650,20650,0
|
|
20240216,171700,608944650,20650,20650,20650,20650,0
|
|
20240216,171600,608944650,20650,20650,20650,20650,0
|
|
20240216,171500,608944650,20650,20650,20650,20650,530
|
|
20240216,171400,608944650,20650,20650,20650,20650,0
|
|
20240216,171300,608944650,20650,20650,20650,20650,0
|
|
20240216,171200,608944650,20650,20650,20650,20650,0
|
|
20240216,171100,608944650,20650,20650,20650,20650,0
|
|
20240216,171000,608944650,20650,20650,20650,20650,0
|
|
20240216,170900,608944650,20650,20650,20650,20650,0
|
|
20240216,170800,608944650,20650,20650,20650,20650,0
|
|
20240216,170700,608944650,20650,20650,20650,20650,0
|
|
20240216,170600,608944650,20650,20650,20650,20650,0
|
|
20240216,170500,608944650,20650,20650,20650,20650,0
|
|
20240216,170400,608944650,20650,20650,20650,20650,0
|
|
20240216,170300,608944650,20650,20650,20650,20650,0
|
|
20240216,170200,608944650,20650,20650,20650,20650,0
|
|
20240216,170100,608944650,20650,20650,20650,20650,0
|
|
20240216,170000,608944650,20650,20650,20650,20650,0
|
|
20240216,165900,608944650,20650,20650,20650,20650,0
|
|
20240216,165800,608944650,20650,20650,20650,20650,0
|
|
20240216,165700,608944650,20650,20650,20650,20650,0
|
|
20240216,165600,608944650,20650,20650,20650,20650,0
|
|
20240216,165500,608944650,20650,20650,20650,20650,0
|
|
20240216,165400,608944650,20650,20650,20650,20650,0
|
|
20240216,165300,608944650,20650,20650,20650,20650,0
|
|
20240216,165200,608944650,20650,20650,20650,20650,0
|
|
20240216,165100,608944650,20650,20650,20650,20650,0
|
|
20240216,165000,608944650,20650,20650,20650,20650,0
|
|
20240216,164900,608944650,20650,20650,20650,20650,0
|
|
20240216,164800,608944650,20650,20650,20650,20650,0
|
|
20240216,164700,608944650,20650,20650,20650,20650,0
|
|
20240216,164600,608944650,20650,20650,20650,20650,0
|
|
20240216,164500,608944650,20650,20650,20650,20650,530
|
|
20240216,164400,608944650,20650,20650,20650,20650,0
|
|
20240216,164300,608944650,20650,20650,20650,20650,0
|
|
20240216,164200,608944650,20650,20650,20650,20650,0
|
|
20240216,164100,608944650,20650,20650,20650,20650,0
|
|
20240216,164000,608944650,20650,20650,20650,20650,0
|
|
20240216,163900,608944650,20650,20650,20650,20650,0
|
|
20240216,163800,608944650,20650,20650,20650,20650,0
|
|
20240216,163700,608944650,20650,20650,20650,20650,0
|
|
20240216,163600,608944650,20650,20650,20650,20650,0
|
|
20240216,163500,608944650,20650,20650,20650,20650,0
|
|
20240216,163400,608944650,20650,20650,20650,20650,0
|
|
20240216,163300,608944650,20650,20650,20650,20650,0
|
|
20240216,163200,608944650,20650,20650,20650,20650,0
|
|
20240216,163100,608944650,20650,20650,20650,20650,0
|
|
20240216,163000,608944650,20650,20650,20650,20650,0
|
|
20240216,162900,608944650,20650,20650,20650,20650,0
|
|
20240216,162800,608944650,20650,20650,20650,20650,0
|
|
20240216,162700,608944650,20650,20650,20650,20650,0
|
|
20240216,162600,608944650,20650,20650,20650,20650,0
|
|
20240216,162500,608944650,20650,20650,20650,20650,0
|
|
20240216,162400,608944650,20650,20650,20650,20650,0
|
|
20240216,162300,608944650,20650,20650,20650,20650,0
|
|
20240216,162200,608944650,20650,20650,20650,20650,0
|
|
20240216,162100,608944650,20650,20650,20650,20650,0
|
|
20240216,162000,608944650,20650,20650,20650,20650,0
|
|
20240216,161900,608944650,20650,20650,20650,20650,0
|
|
20240216,161800,608944650,20650,20650,20650,20650,0
|
|
20240216,161700,608944650,20650,20650,20650,20650,0
|
|
20240216,161600,608944650,20650,20650,20650,20650,0
|
|
20240216,161500,608944650,20650,20650,20650,20650,530
|
|
20240216,161400,608944650,20650,20650,20650,20650,0
|
|
20240216,161300,608944650,20650,20650,20650,20650,0
|
|
20240216,161200,608944650,20650,20650,20650,20650,0
|
|
20240216,161100,608944650,20650,20650,20650,20650,0
|
|
20240216,161000,608944650,20650,20650,20650,20650,0
|
|
20240216,160900,608944650,20650,20650,20650,20650,0
|
|
20240216,160800,608944650,20650,20650,20650,20650,0
|
|
20240216,160700,608944650,20650,20650,20650,20650,0
|
|
20240216,160600,608944650,20650,20650,20650,20650,0
|
|
20240216,160500,608944650,20650,20650,20650,20650,0
|
|
20240216,160400,608944650,20650,20650,20650,20650,0
|
|
20240216,160300,608944650,20650,20650,20650,20650,0
|
|
20240216,160200,608944650,20650,20650,20650,20650,0
|
|
20240216,160100,608944650,20650,20650,20650,20650,0
|
|
20240216,160000,608944650,20650,20650,20650,20650,0
|
|
20240216,155900,608944650,20650,20650,20650,20650,0
|
|
20240216,155800,608944650,20650,20650,20650,20650,0
|
|
20240216,155700,608944650,20650,20650,20650,20650,0
|
|
20240216,155600,608944650,20650,20650,20650,20650,0
|
|
20240216,155500,608944650,20650,20650,20650,20650,0
|
|
20240216,155400,608944650,20650,20650,20650,20650,0
|
|
20240216,155300,608944650,20650,20650,20650,20650,0
|
|
20240216,155200,608944650,20650,20650,20650,20650,0
|
|
20240216,155100,608944650,20650,20650,20650,20650,0
|
|
20240216,155000,608944650,20650,20650,20650,20650,0
|
|
20240216,154900,608944650,20650,20650,20650,20650,0
|
|
20240216,154800,608944650,20650,20650,20650,20650,0
|
|
20240216,154700,608944650,20650,20650,20650,20650,0
|
|
20240216,154600,608944650,20650,20650,20650,20650,0
|
|
20240216,154500,608944650,20650,20650,20650,20650,530
|
|
20240216,154400,608944650,20650,20650,20650,20650,0
|
|
20240216,154300,608944650,20650,20650,20650,20650,0
|
|
20240216,154200,608944650,20650,20650,20650,20650,0
|
|
20240216,154100,608944650,20650,20650,20650,20650,0
|
|
20240216,154000,608944650,20650,20650,20650,20650,0
|
|
20240216,153900,608944650,20650,20650,20650,20650,0
|
|
20240216,153800,608944650,20650,20650,20650,20650,0
|
|
20240216,153700,608944650,20650,20650,20650,20650,0
|
|
20240216,153600,608944650,20650,20650,20650,20650,0
|
|
20240216,153500,608944650,20650,20650,20650,20650,0
|
|
20240216,153400,608944650,20650,20650,20650,20650,0
|
|
20240216,153300,608944650,20650,20650,20650,20650,0
|
|
20240216,153200,608944650,20650,20650,20650,20650,0
|
|
20240216,153100,608944650,20650,20650,20650,20650,0
|
|
20240216,153000,608944650,20650,20650,20650,20650,530
|
|
20240216,152900,598000150,20650,20650,20650,20650,0
|
|
20240216,152800,598000150,20650,20650,20650,20650,0
|
|
20240216,152700,598000150,20650,20650,20650,20650,0
|
|
20240216,152600,598000150,20650,20650,20650,20650,0
|
|
20240216,152500,598000150,20650,20650,20650,20650,0
|
|
20240216,152400,598000150,20650,20650,20650,20650,0
|
|
20240216,152300,598000150,20650,20650,20650,20650,0
|
|
20240216,152200,598000150,20650,20650,20650,20650,0
|
|
20240216,152100,598000150,20650,20650,20650,20650,0
|
|
20240216,152000,598000150,20650,20650,20650,20650,0
|
|
20240216,151900,598000150,20650,20650,20650,20650,0
|
|
20240216,151800,598000150,20650,20650,20650,20650,0
|
|
20240216,151700,598000150,20650,20700,20700,20650,21
|
|
20240216,151600,597565650,20700,20650,20700,20650,22
|
|
20240216,151500,597110500,20700,20700,20700,20650,36
|
|
20240216,151400,596365500,20700,20700,20700,20700,20
|
|
20240216,151300,595951500,20700,20700,20700,20700,18
|
|
20240216,151200,595578900,20650,20700,20700,20650,38
|
|
20240216,151100,594792650,20700,20700,20700,20700,16
|
|
20240216,151000,594461450,20700,20650,20700,20650,22
|
|
20240216,150900,594006300,20650,20700,20700,20650,19
|
|
20240216,150800,593613200,20700,20700,20700,20700,33
|
|
20240216,150700,592930100,20650,20700,20700,20650,19
|
|
20240216,150600,592536950,20650,20700,20700,20650,45
|
|
20240216,150500,591605650,20700,20650,20700,20650,36
|
|
20240216,150400,590860650,20700,20700,20700,20700,18
|
|
20240216,150300,590488050,20650,20700,20700,20650,19
|
|
20240216,150200,590094950,20700,20700,20700,20650,36
|
|
20240216,150100,589349950,20700,20700,20700,20700,17
|
|
20240216,150000,588998050,20650,20650,20700,20650,24
|
|
20240216,145900,588501650,20650,20650,20700,20650,189
|
|
20240216,145800,584597950,20700,20700,20700,20700,31
|
|
20240216,145700,583956250,20650,20700,20700,20650,22
|
|
20240216,145600,583501150,20700,20700,20700,20700,17
|
|
20240216,145500,583149250,20700,20750,20750,20700,84
|
|
20240216,145400,581409300,20750,20750,20750,20700,47
|
|
20240216,145300,580434300,20750,20750,20750,20700,45
|
|
20240216,145200,579500650,20700,20700,20750,20700,41
|
|
20240216,145100,578650300,20700,20700,20750,20700,68
|
|
20240216,145000,577239750,20750,20700,20750,20700,38
|
|
20240216,144900,576451400,20750,20750,20750,20700,57
|
|
20240216,144800,575268900,20700,20750,20750,20650,60
|
|
20240216,144700,574024450,20750,20700,20750,20700,49
|
|
20240216,144600,573009350,20650,20700,20700,20650,23
|
|
20240216,144500,572533300,20700,20700,20700,20650,29
|
|
20240216,144400,571933200,20650,20700,20700,20650,31
|
|
20240216,144300,571291700,20700,20750,20750,20700,26
|
|
20240216,144200,570752950,20750,20650,20750,20650,27
|
|
20240216,144100,570193200,20750,20750,20750,20700,27
|
|
20240216,144000,569633000,20750,20750,20750,20750,26
|
|
20240216,143900,569093500,20700,20750,20750,20700,18
|
|
20240216,143800,568720200,20650,20750,20750,20650,33
|
|
20240216,143700,568035850,20750,20750,20750,20700,33
|
|
20240216,143600,567351200,20750,20700,20750,20700,16
|
|
20240216,143500,567019450,20700,20700,20700,20650,24
|
|
20240216,143400,566522850,20700,20700,20700,20650,59
|
|
20240216,143300,565301700,20700,20700,20700,20700,25
|
|
20240216,143200,564784200,20650,20700,20700,20650,31
|
|
20240216,143100,564142850,20700,20750,20750,20700,31
|
|
20240216,143000,563500100,20750,20750,20750,20700,27
|
|
20240216,142900,562940100,20750,20700,20750,20650,30
|
|
20240216,142800,562318200,20750,20750,20750,20750,19
|
|
20240216,142700,561923950,20750,20750,20750,20700,31
|
|
20240216,142600,561280850,20700,20700,20700,20650,74
|
|
20240216,142500,559749300,20700,20700,20700,20700,21
|
|
20240216,142400,559314600,20700,20700,20700,20650,19
|
|
20240216,142300,558921450,20700,20700,20700,20650,34
|
|
20240216,142200,558217900,20700,20700,20700,20650,28
|
|
20240216,142100,557638400,20700,20700,20700,20650,420
|
|
20240216,142000,548959450,20700,20700,20700,20650,109
|
|
20240216,141900,546705300,20700,20700,20700,20650,31
|
|
20240216,141800,546063750,20650,20700,20700,20650,527
|
|
20240216,141700,535179900,20700,20700,20700,20600,1511
|
|
20240216,141600,503976450,20650,20700,20700,20650,24
|
|
20240216,141500,503479750,20700,20750,20750,20650,98
|
|
20240216,141400,501450750,20750,20750,20750,20700,902
|
|
20240216,141300,482778050,20750,20700,20750,20700,250
|
|
20240216,141200,477602350,20700,20700,20700,20700,20
|
|
20240216,141100,477188350,20750,20750,20750,20650,34
|
|
20240216,141000,476483400,20750,20750,20750,20750,26
|
|
20240216,140900,475943900,20750,20750,20750,20700,27
|
|
20240216,140800,475383750,20750,20700,20750,20650,1064
|
|
20240216,140700,453306100,20750,20750,20750,20700,37
|
|
20240216,140600,452538950,20700,20750,20750,20650,33
|
|
20240216,140500,451854800,20750,20750,20750,20700,26
|
|
20240216,140400,451315350,20650,20650,20750,20650,59
|
|
20240216,140300,450094600,20650,20700,20750,20650,40
|
|
20240216,140200,449266550,20750,20750,20750,20750,26
|
|
20240216,140100,448727050,20650,20750,20750,20650,32
|
|
20240216,140000,448063600,20750,20750,20750,20700,76
|
|
20240216,135900,446489150,20750,20750,20750,20700,20
|
|
20240216,135800,446074300,20750,20700,20750,20700,855
|
|
20240216,135700,428375100,20750,20750,20750,20700,25
|
|
20240216,135600,427856400,20750,20750,20750,20700,29
|
|
20240216,135500,427254800,20750,20750,20750,20650,131
|
|
20240216,135400,424537100,20750,20700,20750,20700,48
|
|
20240216,135300,423542200,20750,20750,20800,20700,424
|
|
20240216,135200,414749050,20800,20750,20800,20750,385
|
|
20240216,135100,406758950,20750,20750,20750,20700,150
|
|
20240216,135000,403646600,20750,20700,20750,20700,334
|
|
20240216,134900,396716150,20750,20650,20750,20600,139
|
|
20240216,134800,393838550,20700,20700,20750,20700,139
|
|
20240216,134700,390960250,20700,20750,20750,20700,33
|
|
20240216,134600,390276700,20750,20700,20750,20650,482
|
|
20240216,134500,380303950,20700,20700,20700,20700,49
|
|
20240216,134400,379289650,20700,20650,20700,20650,28
|
|
20240216,134300,378710200,20700,20650,20700,20600,127
|
|
20240216,134200,376083850,20650,20650,20650,20600,224
|
|
20240216,134100,371458300,20650,20650,20650,20600,121
|
|
20240216,134000,368959800,20650,20650,20650,20550,174
|
|
20240216,133900,365367200,20650,20450,20650,20450,2302
|
|
20240216,133800,318119300,20400,20400,20400,20400,2
|
|
20240216,133700,318078500,20400,20350,20400,20350,5
|
|
20240216,133600,317976700,20450,20350,20450,20350,33
|
|
20240216,133500,317302200,20350,20350,20350,20350,0
|
|
20240216,133400,317302200,20350,20400,20400,20350,4
|
|
20240216,133300,317220650,20400,20400,20450,20400,4
|
|
20240216,133200,317139000,20400,20400,20400,20400,0
|
|
20240216,133100,317139000,20400,20350,20400,20350,10
|
|
20240216,133000,316935350,20350,20350,20350,20350,0
|
|
20240216,132900,316935350,20350,20350,20350,20350,1
|
|
20240216,132800,316915000,20350,20350,20350,20350,2
|
|
20240216,132700,316874300,20350,20350,20350,20350,5
|
|
20240216,132600,316772550,20350,20350,20350,20350,1
|
|
20240216,132500,316752200,20350,20350,20350,20350,0
|
|
20240216,132400,316752200,20350,20350,20350,20350,4
|
|
20240216,132300,316670800,20400,20400,20400,20400,2
|
|
20240216,132200,316630000,20450,20400,20450,20400,25
|
|
20240216,132100,316118850,20400,20400,20400,20400,6
|
|
20240216,132000,315996450,20400,20400,20400,20400,0
|
|
20240216,131900,315996450,20400,20400,20400,20400,0
|
|
20240216,131800,315996450,20400,20400,20400,20400,7
|
|
20240216,131700,315853650,20400,20400,20400,20400,0
|
|
20240216,131600,315853650,20400,20350,20400,20350,5
|
|
20240216,131500,315751800,20350,20350,20350,20350,5
|
|
20240216,131400,315650050,20350,20350,20350,20350,0
|
|
20240216,131300,315650050,20350,20350,20350,20350,3
|
|
20240216,131200,315589000,20400,20400,20400,20400,1
|
|
20240216,131100,315568600,20350,20400,20400,20350,2
|
|
20240216,131000,315527850,20400,20400,20400,20400,3
|
|
20240216,130900,315466650,20350,20350,20350,20350,0
|
|
20240216,130800,315466650,20350,20350,20350,20350,1
|
|
20240216,130700,315446300,20400,20400,20400,20400,1
|
|
20240216,130600,315425900,20350,20350,20350,20350,1
|
|
20240216,130500,315405550,20400,20400,20400,20400,1
|
|
20240216,130400,315385150,20400,20350,20400,20350,23
|
|
20240216,130300,314917000,20400,20350,20400,20350,2
|
|
20240216,130200,314876250,20400,20400,20400,20400,0
|
|
20240216,130100,314876250,20400,20400,20400,20400,0
|
|
20240216,130000,314876250,20400,20400,20400,20400,112
|
|
20240216,125900,312591450,20400,20400,20400,20400,0
|
|
20240216,125800,312591450,20400,20400,20400,20400,4
|
|
20240216,125700,312509850,20400,20400,20400,20400,0
|
|
20240216,125600,312509850,20400,20400,20400,20400,0
|
|
20240216,125500,312509850,20400,20400,20400,20400,158
|
|
20240216,125400,309286650,20350,20350,20350,20350,0
|
|
20240216,125300,309286650,20350,20350,20350,20350,4
|
|
20240216,125200,309205250,20350,20350,20350,20350,0
|
|
20240216,125100,309205250,20350,20350,20350,20350,0
|
|
20240216,125000,309205250,20350,20350,20350,20350,3
|
|
20240216,124900,309144200,20350,20350,20350,20350,0
|
|
20240216,124800,309144200,20350,20350,20350,20350,3
|
|
20240216,124700,309083150,20350,20350,20350,20350,1
|
|
20240216,124600,309062800,20350,20350,20350,20350,0
|
|
20240216,124500,309062800,20350,20350,20350,20350,3
|
|
20240216,124400,309001750,20350,20350,20350,20350,0
|
|
20240216,124300,309001750,20350,20350,20350,20350,0
|
|
20240216,124200,309001750,20350,20350,20350,20350,4
|
|
20240216,124100,308920350,20350,20350,20350,20350,0
|
|
20240216,124000,308920350,20350,20350,20350,20350,3
|
|
20240216,123900,308859300,20450,20450,20450,20450,0
|
|
20240216,123800,308859300,20450,20450,20450,20450,0
|
|
20240216,123700,308859300,20450,20400,20450,20400,10
|
|
20240216,123600,308654850,20350,20350,20350,20350,10
|
|
20240216,123500,308451350,20350,20350,20350,20350,3
|
|
20240216,123400,308390300,20350,20350,20350,20350,2
|
|
20240216,123300,308349600,20350,20350,20350,20350,0
|
|
20240216,123200,308349600,20350,20350,20400,20350,219
|
|
20240216,123100,303882200,20300,20300,20300,20300,0
|
|
20240216,123000,303882200,20300,20300,20300,20300,2
|
|
20240216,122900,303841600,20400,20400,20400,20400,0
|
|
20240216,122800,303841600,20400,20350,20400,20350,2
|
|
20240216,122700,303800850,20350,20350,20350,20350,3
|
|
20240216,122600,303739800,20300,20300,20300,20300,0
|
|
20240216,122500,303739800,20300,20350,20350,20300,4502
|
|
20240216,122400,212300050,20350,20350,20350,20350,1
|
|
20240216,122300,212279700,20400,20400,20400,20400,1
|
|
20240216,122200,212259300,20400,20350,20400,20350,328
|
|
20240216,122100,205582850,20400,20400,20400,20400,0
|
|
20240216,122000,205582850,20400,20400,20400,20400,12
|
|
20240216,121900,205338050,20400,20400,20400,20400,1
|
|
20240216,121800,205317650,20450,20450,20450,20450,20
|
|
20240216,121700,204908650,20450,20400,20450,20400,11
|
|
20240216,121600,204683850,20400,20400,20400,20400,1
|
|
20240216,121500,204663450,20400,20400,20400,20400,2
|
|
20240216,121400,204622650,20350,20450,20450,20350,266
|
|
20240216,121300,199185250,20400,20400,20400,20400,0
|
|
20240216,121200,199185250,20400,20400,20400,20400,3
|
|
20240216,121100,199124050,20400,20400,20400,20400,2
|
|
20240216,121000,199083250,20400,20400,20400,20400,0
|
|
20240216,120900,199083250,20400,20400,20400,20400,3
|
|
20240216,120800,199022050,20400,20400,20400,20400,0
|
|
20240216,120700,199022050,20400,20400,20400,20400,3
|
|
20240216,120600,198960850,20400,20400,20400,20400,1
|
|
20240216,120500,198940450,20400,20400,20400,20400,0
|
|
20240216,120400,198940450,20400,20400,20400,20400,3
|
|
20240216,120300,198879250,20400,20400,20400,20400,1
|
|
20240216,120200,198858850,20400,20400,20400,20400,2
|
|
20240216,120100,198818050,20400,20400,20400,20400,1
|
|
20240216,120000,198797650,20400,20400,20400,20400,3
|
|
20240216,115900,198736450,20400,20400,20400,20400,200
|
|
20240216,115800,194656450,20400,20400,20400,20400,1
|
|
20240216,115700,194636050,20400,20400,20400,20400,2
|
|
20240216,115600,194595250,20400,20450,20450,20400,2
|
|
20240216,115500,194554400,20400,20400,20400,20400,0
|
|
20240216,115400,194554400,20400,20450,20450,20400,5
|
|
20240216,115300,194452300,20450,20400,20450,20400,12
|
|
20240216,115200,194207450,20400,20400,20400,20400,2
|
|
20240216,115100,194166650,20400,20400,20400,20400,0
|
|
20240216,115000,194166650,20400,20400,20400,20400,4
|
|
20240216,114900,194085050,20400,20400,20400,20400,260
|
|
20240216,114800,188781050,20400,20400,20400,20400,1
|
|
20240216,114700,188760650,20400,20400,20400,20400,2
|
|
20240216,114600,188719850,20400,20400,20400,20400,0
|
|
20240216,114500,188719850,20400,20350,20400,20350,17
|
|
20240216,114400,188373100,20350,20350,20350,20350,3
|
|
20240216,114300,188312050,20350,20350,20350,20350,1
|
|
20240216,114200,188291700,20350,20350,20350,20350,2
|
|
20240216,114100,188251000,20350,20350,20350,20350,0
|
|
20240216,114000,188251000,20350,20350,20350,20350,1
|
|
20240216,113900,188230650,20350,20400,20400,20350,7
|
|
20240216,113800,188088000,20400,20350,20400,20350,33
|
|
20240216,113700,187414850,20350,20350,20350,20350,0
|
|
20240216,113600,187414850,20350,20350,20350,20350,2
|
|
20240216,113500,187374150,20350,20350,20350,20350,1
|
|
20240216,113400,187353800,20350,20350,20350,20350,3
|
|
20240216,113300,187292750,20350,20350,20350,20350,0
|
|
20240216,113200,187292750,20350,20350,20350,20350,1
|
|
20240216,113100,187272400,20350,20350,20350,20350,2
|
|
20240216,113000,187231700,20350,20350,20350,20350,1
|
|
20240216,112900,187211350,20350,20350,20350,20350,23
|
|
20240216,112800,186743300,20350,20350,20350,20350,0
|
|
20240216,112700,186743300,20350,20350,20350,20350,0
|
|
20240216,112600,186743300,20350,20350,20350,20350,12
|
|
20240216,112500,186499100,20350,20350,20350,20350,1
|
|
20240216,112400,186478750,20350,20350,20350,20350,3
|
|
20240216,112300,186417700,20350,20350,20350,20350,20
|
|
20240216,112200,186010700,20350,20350,20350,20350,1
|
|
20240216,112100,185990350,20350,20350,20350,20350,5
|
|
20240216,112000,185888600,20400,20350,20400,20350,4
|
|
20240216,111900,185807050,20350,20350,20350,20350,3
|
|
20240216,111800,185746000,20350,20350,20350,20350,0
|
|
20240216,111700,185746000,20350,20350,20350,20350,1
|
|
20240216,111600,185725650,20350,20350,20350,20350,2
|
|
20240216,111500,185684950,20350,20350,20350,20350,0
|
|
20240216,111400,185684950,20350,20350,20350,20350,4
|
|
20240216,111300,185603550,20350,20350,20350,20350,10
|
|
20240216,111200,185400050,20350,20350,20350,20350,1
|
|
20240216,111100,185379700,20350,20350,20350,20350,4
|
|
20240216,111000,185298300,20350,20400,20400,20350,102
|
|
20240216,110900,183222500,20350,20350,20350,20350,1
|
|
20240216,110800,183202150,20450,20400,20450,20400,10
|
|
20240216,110700,182997950,20350,20350,20350,20350,0
|
|
20240216,110600,182997950,20350,20350,20350,20350,2
|
|
20240216,110500,182957250,20400,20400,20400,20400,0
|
|
20240216,110400,182957250,20400,20400,20400,20400,0
|
|
20240216,110300,182957250,20400,20400,20400,20400,18
|
|
20240216,110200,182590050,20350,20350,20350,20350,0
|
|
20240216,110100,182590050,20350,20350,20350,20350,100
|
|
20240216,110000,180555050,20350,20350,20350,20350,0
|
|
20240216,105900,180555050,20350,20350,20350,20350,0
|
|
20240216,105800,180555050,20350,20350,20350,20350,0
|
|
20240216,105700,180555050,20350,20350,20350,20350,660
|
|
20240216,105600,167124050,20350,20350,20350,20350,0
|
|
20240216,105500,167124050,20350,20350,20350,20350,0
|
|
20240216,105400,167124050,20350,20350,20350,20350,0
|
|
20240216,105300,167124050,20350,20350,20350,20350,200
|
|
20240216,105200,163054050,20350,20350,20350,20350,50
|
|
20240216,105100,162036550,20450,20450,20450,20450,1
|
|
20240216,105000,162016100,20450,20450,20450,20450,2
|
|
20240216,104900,161975200,20450,20450,20450,20450,0
|
|
20240216,104800,161975200,20450,20450,20450,20450,0
|
|
20240216,104700,161975200,20450,20450,20450,20450,0
|
|
20240216,104600,161975200,20450,20450,20450,20450,0
|
|
20240216,104500,161975200,20450,20450,20450,20450,0
|
|
20240216,104400,161975200,20450,20450,20450,20450,0
|
|
20240216,104300,161975200,20450,20450,20450,20450,2
|
|
20240216,104200,161934300,20450,20450,20450,20450,0
|
|
20240216,104100,161934300,20450,20450,20450,20450,0
|
|
20240216,104000,161934300,20450,20450,20450,20450,0
|
|
20240216,103900,161934300,20450,20450,20450,20450,22
|
|
20240216,103800,161484400,20450,20450,20450,20450,479
|
|
20240216,103700,151688850,20450,20450,20450,20450,10
|
|
20240216,103600,151484350,20450,20450,20450,20450,0
|
|
20240216,103500,151484350,20450,20450,20450,20450,0
|
|
20240216,103400,151484350,20450,20450,20450,20450,0
|
|
20240216,103300,151484350,20450,20450,20450,20450,0
|
|
20240216,103200,151484350,20450,20450,20450,20450,0
|
|
20240216,103100,151484350,20450,20450,20450,20450,0
|
|
20240216,103000,151484350,20450,20450,20450,20450,3
|
|
20240216,102900,151423000,20450,20450,20450,20450,0
|
|
20240216,102800,151423000,20450,20400,20450,20400,34
|
|
20240216,102700,150727900,20400,20400,20400,20400,17
|
|
20240216,102600,150381100,20400,20400,20400,20400,0
|
|
20240216,102500,150381100,20400,20400,20400,20400,70
|
|
20240216,102400,148953100,20400,20400,20400,20400,0
|
|
20240216,102300,148953100,20400,20400,20400,20400,1
|
|
20240216,102200,148932700,20350,20350,20350,20350,27
|
|
20240216,102100,148383250,20400,20350,20400,20350,21
|
|
20240216,102000,147955450,20350,20350,20350,20350,72
|
|
20240216,101900,146490250,20350,20350,20350,20350,0
|
|
20240216,101800,146490250,20350,20350,20350,20350,4
|
|
20240216,101700,146408850,20350,20350,20350,20350,20
|
|
20240216,101600,146001850,20350,20350,20350,20350,15
|
|
20240216,101500,145696600,20400,20400,20400,20400,0
|
|
20240216,101400,145696600,20400,20400,20400,20400,0
|
|
20240216,101300,145696600,20400,20400,20400,20400,0
|
|
20240216,101200,145696600,20400,20400,20400,20400,0
|
|
20240216,101100,145696600,20400,20400,20400,20400,0
|
|
20240216,101000,145696600,20400,20400,20400,20400,4
|
|
20240216,100900,145615000,20400,20400,20400,20400,2
|
|
20240216,100800,145574200,20400,20400,20400,20400,1
|
|
20240216,100700,145553800,20400,20400,20400,20400,5
|
|
20240216,100600,145451800,20400,20400,20400,20400,2
|
|
20240216,100500,145411000,20400,20400,20400,20400,2
|
|
20240216,100400,145370200,20350,20350,20350,20350,50
|
|
20240216,100300,144352700,20400,20400,20400,20400,0
|
|
20240216,100200,144352700,20400,20400,20400,20400,0
|
|
20240216,100100,144352700,20400,20350,20400,20350,7
|
|
20240216,100000,144210150,20400,20450,20450,20400,13
|
|
20240216,095900,143944900,20450,20450,20450,20450,3
|
|
20240216,095800,143883550,20250,20250,20250,20250,0
|
|
20240216,095700,143883550,20250,20250,20250,20250,0
|
|
20240216,095600,143883550,20250,20300,20300,20250,210
|
|
20240216,095500,139625050,20350,20250,20350,20250,59
|
|
20240216,095400,138427950,20300,20350,20350,20300,356
|
|
20240216,095300,131195750,20350,20400,20400,20350,638
|
|
20240216,095200,118192050,20400,20400,20400,20400,0
|
|
20240216,095100,118192050,20400,20400,20400,20400,0
|
|
20240216,095000,118192050,20400,20400,20400,20400,0
|
|
20240216,094900,118192050,20400,20400,20400,20400,110
|
|
20240216,094800,115948050,20400,20400,20400,20400,99
|
|
20240216,094700,113928450,20450,20450,20450,20450,25
|
|
20240216,094600,113417200,20450,20450,20450,20450,97
|
|
20240216,094500,111433550,20550,20550,20550,20550,0
|
|
20240216,094400,111433550,20550,20550,20550,20550,0
|
|
20240216,094300,111433550,20550,20550,20550,20550,0
|
|
20240216,094200,111433550,20550,20550,20550,20550,0
|
|
20240216,094100,111433550,20550,20550,20550,20550,0
|
|
20240216,094000,111433550,20550,20450,20550,20450,3
|
|
20240216,093900,111372000,20550,20550,20550,20550,5
|
|
20240216,093800,111269250,20500,20500,20500,20500,5
|
|
20240216,093700,111166750,20450,20450,20500,20450,217
|
|
20240216,093600,106728600,20500,20500,20500,20500,1
|
|
20240216,093500,106708100,20500,20450,20500,20450,11
|
|
20240216,093400,106483100,20500,20500,20500,20500,0
|
|
20240216,093300,106483100,20500,20500,20500,20500,1
|
|
20240216,093200,106462600,20500,20500,20500,20500,0
|
|
20240216,093100,106462600,20500,20500,20500,20500,1
|
|
20240216,093000,106442100,20450,20450,20450,20450,3
|
|
20240216,092900,106380750,20500,20450,20500,20450,71
|
|
20240216,092800,104928650,20450,20450,20450,20450,0
|
|
20240216,092700,104928650,20450,20450,20450,20450,0
|
|
20240216,092600,104928650,20450,20450,20450,20450,26
|
|
20240216,092500,104396950,20450,20450,20450,20450,1
|
|
20240216,092400,104376500,20450,20450,20450,20450,0
|
|
20240216,092300,104376500,20450,20450,20450,20450,0
|
|
20240216,092200,104376500,20450,20450,20450,20450,4
|
|
20240216,092100,104294700,20450,20450,20450,20450,3
|
|
20240216,092000,104233350,20450,20600,20600,20450,92
|
|
20240216,091900,102347250,20600,20600,20600,20600,0
|
|
20240216,091800,102347250,20600,20600,20600,20600,0
|
|
20240216,091700,102347250,20600,20600,20600,20600,0
|
|
20240216,091600,102347250,20600,20600,20600,20600,1
|
|
20240216,091500,102326650,20500,20500,20500,20500,3
|
|
20240216,091400,102265150,20500,20500,20500,20500,0
|
|
20240216,091300,102265150,20500,20500,20500,20500,27
|
|
20240216,091200,101711650,20500,20600,20600,20500,159
|
|
20240216,091100,98444100,20600,20650,20650,20600,109
|
|
20240216,091000,96194450,20650,20700,20700,20650,4
|
|
20240216,090900,96111750,20650,20650,20650,20650,6
|
|
20240216,090800,95987850,20750,20750,20750,20600,58
|
|
20240216,090700,94789150,20750,20600,20750,20600,546
|
|
20240216,090600,83502400,20650,20400,20650,20400,266
|
|
20240216,090500,78018500,20400,20500,20600,20350,1117
|
|
20240216,090400,55096550,20550,20400,20850,20400,915
|
|
20240216,090300,36242450,20500,20500,20600,20500,657
|
|
20240216,090200,22750850,20500,20500,20500,20500,55
|
|
20240216,090100,21623350,20650,20400,20650,20400,981
|
|
20240216,090000,1468800,20400,20400,20400,20400,72
|