587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184400,6022253800,31400,31400,31400,31400,4111
|
|
20240213,184300,6022253800,31400,31400,31400,31400,0
|
|
20240213,184200,6022253800,31400,31400,31400,31400,0
|
|
20240213,184100,6022253800,31400,31400,31400,31400,0
|
|
20240213,184000,6022253800,31400,31400,31400,31400,0
|
|
20240213,183900,6022253800,31400,31400,31400,31400,0
|
|
20240213,183800,6022253800,31400,31400,31400,31400,0
|
|
20240213,183700,6022253800,31400,31400,31400,31400,0
|
|
20240213,183600,6022253800,31400,31400,31400,31400,0
|
|
20240213,183500,6022253800,31400,31400,31400,31400,0
|
|
20240213,183400,6022253800,31400,31400,31400,31400,0
|
|
20240213,183300,6022253800,31400,31400,31400,31400,0
|
|
20240213,183200,6022253800,31400,31400,31400,31400,0
|
|
20240213,183100,6022253800,31400,31400,31400,31400,0
|
|
20240213,183000,6022253800,31400,31400,31400,31400,0
|
|
20240213,182900,6022253800,31400,31400,31400,31400,0
|
|
20240213,182800,6022253800,31400,31400,31400,31400,0
|
|
20240213,182700,6022253800,31400,31400,31400,31400,0
|
|
20240213,182600,6022253800,31400,31400,31400,31400,0
|
|
20240213,182500,6022253800,31400,31400,31400,31400,0
|
|
20240213,182400,6022253800,31400,31400,31400,31400,0
|
|
20240213,182300,6022253800,31400,31400,31400,31400,0
|
|
20240213,182200,6022253800,31400,31400,31400,31400,0
|
|
20240213,182100,6022253800,31400,31400,31400,31400,0
|
|
20240213,182000,6022253800,31400,31400,31400,31400,0
|
|
20240213,181900,6022253800,31400,31400,31400,31400,0
|
|
20240213,181800,6022253800,31400,31400,31400,31400,0
|
|
20240213,181700,6022253800,31400,31400,31400,31400,0
|
|
20240213,181600,6022253800,31400,31400,31400,31400,0
|
|
20240213,181500,6022253800,31400,31400,31400,31400,0
|
|
20240213,181400,6022253800,31400,31400,31400,31400,4111
|
|
20240213,181300,6022253800,31400,31400,31400,31400,0
|
|
20240213,181200,6022253800,31400,31400,31400,31400,0
|
|
20240213,181100,6022253800,31400,31400,31400,31400,0
|
|
20240213,181000,6022253800,31400,31400,31400,31400,0
|
|
20240213,180900,6022253800,31400,31400,31400,31400,0
|
|
20240213,180800,6022253800,31400,31400,31400,31400,0
|
|
20240213,180700,6022253800,31400,31400,31400,31400,0
|
|
20240213,180600,6022253800,31400,31400,31400,31400,0
|
|
20240213,180500,6022253800,31400,31400,31400,31400,0
|
|
20240213,180400,6022253800,31400,31400,31400,31400,0
|
|
20240213,180300,6022253800,31400,31400,31400,31400,0
|
|
20240213,180200,6022253800,31400,31400,31400,31400,0
|
|
20240213,180100,6022253800,31400,31400,31400,31400,0
|
|
20240213,180000,6022253800,31400,31400,31400,31400,0
|
|
20240213,175900,6022253800,31400,31400,31400,31400,0
|
|
20240213,175800,6022253800,31400,31400,31400,31400,0
|
|
20240213,175700,6022253800,31400,31400,31400,31400,0
|
|
20240213,175600,6022253800,31400,31400,31400,31400,0
|
|
20240213,175500,6022253800,31400,31400,31400,31400,0
|
|
20240213,175400,6022253800,31400,31400,31400,31400,0
|
|
20240213,175300,6022253800,31400,31400,31400,31400,0
|
|
20240213,175200,6022253800,31400,31400,31400,31400,0
|
|
20240213,175100,6022253800,31400,31400,31400,31400,0
|
|
20240213,175000,6022253800,31400,31400,31400,31400,0
|
|
20240213,174900,6022253800,31400,31400,31400,31400,0
|
|
20240213,174800,6022253800,31400,31400,31400,31400,0
|
|
20240213,174700,6022253800,31400,31400,31400,31400,0
|
|
20240213,174600,6022253800,31400,31400,31400,31400,0
|
|
20240213,174500,6022253800,31400,31400,31400,31400,0
|
|
20240213,174400,6022253800,31400,31400,31400,31400,4111
|
|
20240213,174300,6022253800,31400,31400,31400,31400,0
|
|
20240213,174200,6022253800,31400,31400,31400,31400,0
|
|
20240213,174100,6022253800,31400,31400,31400,31400,0
|
|
20240213,174000,6022253800,31400,31400,31400,31400,0
|
|
20240213,173900,6022253800,31400,31400,31400,31400,0
|
|
20240213,173800,6022253800,31400,31400,31400,31400,0
|
|
20240213,173700,6022253800,31400,31400,31400,31400,0
|
|
20240213,173600,6022253800,31400,31400,31400,31400,0
|
|
20240213,173500,6022253800,31400,31400,31400,31400,0
|
|
20240213,173400,6022253800,31400,31400,31400,31400,0
|
|
20240213,173300,6022253800,31400,31400,31400,31400,0
|
|
20240213,173200,6022253800,31400,31400,31400,31400,0
|
|
20240213,173100,6022253800,31400,31400,31400,31400,0
|
|
20240213,173000,6022253800,31400,31400,31400,31400,0
|
|
20240213,172900,6022253800,31400,31400,31400,31400,0
|
|
20240213,172800,6022253800,31400,31400,31400,31400,0
|
|
20240213,172700,6022253800,31400,31400,31400,31400,0
|
|
20240213,172600,6022253800,31400,31400,31400,31400,0
|
|
20240213,172500,6022253800,31400,31400,31400,31400,0
|
|
20240213,172400,6022253800,31400,31400,31400,31400,0
|
|
20240213,172300,6022253800,31400,31400,31400,31400,0
|
|
20240213,172200,6022253800,31400,31400,31400,31400,0
|
|
20240213,172100,6022253800,31400,31400,31400,31400,0
|
|
20240213,172000,6022253800,31400,31400,31400,31400,0
|
|
20240213,171900,6022253800,31400,31400,31400,31400,0
|
|
20240213,171800,6022253800,31400,31400,31400,31400,0
|
|
20240213,171700,6022253800,31400,31400,31400,31400,0
|
|
20240213,171600,6022253800,31400,31400,31400,31400,0
|
|
20240213,171500,6022253800,31400,31400,31400,31400,0
|
|
20240213,171400,6022253800,31400,31400,31400,31400,4111
|
|
20240213,171300,6022253800,31400,31400,31400,31400,0
|
|
20240213,171200,6022253800,31400,31400,31400,31400,0
|
|
20240213,171100,6022253800,31400,31400,31400,31400,0
|
|
20240213,171000,6022253800,31400,31400,31400,31400,0
|
|
20240213,170900,6022253800,31400,31400,31400,31400,0
|
|
20240213,170800,6022253800,31400,31400,31400,31400,0
|
|
20240213,170700,6022253800,31400,31400,31400,31400,0
|
|
20240213,170600,6022253800,31400,31400,31400,31400,0
|
|
20240213,170500,6022253800,31400,31400,31400,31400,0
|
|
20240213,170400,6022253800,31400,31400,31400,31400,0
|
|
20240213,170300,6022253800,31400,31400,31400,31400,0
|
|
20240213,170200,6022253800,31400,31400,31400,31400,0
|
|
20240213,170100,6022253800,31400,31400,31400,31400,0
|
|
20240213,170000,6022253800,31400,31400,31400,31400,0
|
|
20240213,165900,6022253800,31400,31400,31400,31400,0
|
|
20240213,165800,6022253800,31400,31400,31400,31400,0
|
|
20240213,165700,6022253800,31400,31400,31400,31400,0
|
|
20240213,165600,6022253800,31400,31400,31400,31400,0
|
|
20240213,165500,6022253800,31400,31400,31400,31400,0
|
|
20240213,165400,6022253800,31400,31400,31400,31400,0
|
|
20240213,165300,6022253800,31400,31400,31400,31400,0
|
|
20240213,165200,6022253800,31400,31400,31400,31400,0
|
|
20240213,165100,6022253800,31400,31400,31400,31400,0
|
|
20240213,165000,6022253800,31400,31400,31400,31400,0
|
|
20240213,164900,6022253800,31400,31400,31400,31400,0
|
|
20240213,164800,6022253800,31400,31400,31400,31400,0
|
|
20240213,164700,6022253800,31400,31400,31400,31400,0
|
|
20240213,164600,6022253800,31400,31400,31400,31400,0
|
|
20240213,164500,6022253800,31400,31400,31400,31400,0
|
|
20240213,164400,6022253800,31400,31400,31400,31400,4111
|
|
20240213,164300,6022253800,31400,31400,31400,31400,0
|
|
20240213,164200,6022253800,31400,31400,31400,31400,0
|
|
20240213,164100,6022253800,31400,31400,31400,31400,0
|
|
20240213,164000,6022253800,31400,31400,31400,31400,0
|
|
20240213,163900,6022253800,31400,31400,31400,31400,0
|
|
20240213,163800,6022253800,31400,31400,31400,31400,0
|
|
20240213,163700,6022253800,31400,31400,31400,31400,0
|
|
20240213,163600,6022253800,31400,31400,31400,31400,0
|
|
20240213,163500,6022253800,31400,31400,31400,31400,0
|
|
20240213,163400,6022253800,31400,31400,31400,31400,0
|
|
20240213,163300,6022253800,31400,31400,31400,31400,0
|
|
20240213,163200,6022253800,31400,31400,31400,31400,0
|
|
20240213,163100,6022253800,31400,31400,31400,31400,0
|
|
20240213,163000,6022253800,31400,31400,31400,31400,0
|
|
20240213,162900,6022253800,31400,31400,31400,31400,0
|
|
20240213,162800,6022253800,31400,31400,31400,31400,0
|
|
20240213,162700,6022253800,31400,31400,31400,31400,0
|
|
20240213,162600,6022253800,31400,31400,31400,31400,0
|
|
20240213,162500,6022253800,31400,31400,31400,31400,0
|
|
20240213,162400,6022253800,31400,31400,31400,31400,0
|
|
20240213,162300,6022253800,31400,31400,31400,31400,0
|
|
20240213,162200,6022253800,31400,31400,31400,31400,0
|
|
20240213,162100,6022253800,31400,31400,31400,31400,0
|
|
20240213,162000,6022253800,31400,31400,31400,31400,0
|
|
20240213,161900,6022253800,31400,31400,31400,31400,0
|
|
20240213,161800,6022253800,31400,31400,31400,31400,0
|
|
20240213,161700,6022253800,31400,31400,31400,31400,0
|
|
20240213,161600,6022253800,31400,31400,31400,31400,0
|
|
20240213,161500,6022253800,31400,31400,31400,31400,0
|
|
20240213,161400,6022253800,31400,31400,31400,31400,4111
|
|
20240213,161300,6022253800,31400,31400,31400,31400,0
|
|
20240213,161200,6022253800,31400,31400,31400,31400,0
|
|
20240213,161100,6022253800,31400,31400,31400,31400,0
|
|
20240213,161000,6022253800,31400,31400,31400,31400,0
|
|
20240213,160900,6022253800,31400,31400,31400,31400,0
|
|
20240213,160800,6022253800,31400,31400,31400,31400,0
|
|
20240213,160700,6022253800,31400,31400,31400,31400,0
|
|
20240213,160600,6022253800,31400,31400,31400,31400,0
|
|
20240213,160500,6022253800,31400,31400,31400,31400,0
|
|
20240213,160400,6022253800,31400,31400,31400,31400,0
|
|
20240213,160300,6022253800,31400,31400,31400,31400,0
|
|
20240213,160200,6022253800,31400,31400,31400,31400,0
|
|
20240213,160100,6022253800,31400,31400,31400,31400,0
|
|
20240213,160000,6022253800,31400,31400,31400,31400,0
|
|
20240213,155900,6022253800,31400,31400,31400,31400,0
|
|
20240213,155800,6022253800,31400,31400,31400,31400,0
|
|
20240213,155700,6022253800,31400,31400,31400,31400,0
|
|
20240213,155600,6022253800,31400,31400,31400,31400,0
|
|
20240213,155500,6022253800,31400,31400,31400,31400,0
|
|
20240213,155400,6022253800,31400,31400,31400,31400,0
|
|
20240213,155300,6022253800,31400,31400,31400,31400,0
|
|
20240213,155200,6022253800,31400,31400,31400,31400,0
|
|
20240213,155100,6022253800,31400,31400,31400,31400,0
|
|
20240213,155000,6022253800,31400,31400,31400,31400,0
|
|
20240213,154900,6022253800,31400,31400,31400,31400,0
|
|
20240213,154800,6022253800,31400,31400,31400,31400,0
|
|
20240213,154700,6022253800,31400,31400,31400,31400,0
|
|
20240213,154600,6022253800,31400,31400,31400,31400,0
|
|
20240213,154500,6022253800,31400,31400,31400,31400,0
|
|
20240213,154400,6022253800,31400,31400,31400,31400,4111
|
|
20240213,154300,6022253800,31400,31400,31400,31400,0
|
|
20240213,154200,6022253800,31400,31400,31400,31400,0
|
|
20240213,154100,6022253800,31400,31400,31400,31400,0
|
|
20240213,154000,6022253800,31400,31400,31400,31400,0
|
|
20240213,153900,6022253800,31400,31400,31400,31400,0
|
|
20240213,153800,6022253800,31400,31400,31400,31400,0
|
|
20240213,153700,6022253800,31400,31400,31400,31400,0
|
|
20240213,153600,6022253800,31400,31400,31400,31400,0
|
|
20240213,153500,6022253800,31400,31400,31400,31400,0
|
|
20240213,153400,6022253800,31400,31400,31400,31400,0
|
|
20240213,153300,6022253800,31400,31400,31400,31400,0
|
|
20240213,153200,6022253800,31400,31400,31400,31400,0
|
|
20240213,153100,6022253800,31400,31400,31400,31400,0
|
|
20240213,153000,6022253800,31400,31400,31400,31400,4111
|
|
20240213,152900,5893168400,31400,31400,31400,31400,0
|
|
20240213,152800,5893168400,31400,31400,31400,31400,0
|
|
20240213,152700,5893168400,31400,31400,31400,31400,0
|
|
20240213,152600,5893168400,31400,31400,31400,31400,0
|
|
20240213,152500,5893168400,31400,31400,31400,31400,0
|
|
20240213,152400,5893168400,31400,31400,31400,31400,0
|
|
20240213,152300,5893168400,31400,31400,31400,31400,0
|
|
20240213,152200,5893168400,31400,31400,31400,31400,0
|
|
20240213,152100,5893168400,31400,31400,31400,31400,0
|
|
20240213,152000,5893168400,31400,31400,31400,31400,0
|
|
20240213,151900,5893168400,31400,31400,31450,31350,252
|
|
20240213,151800,5885256450,31350,31400,31400,31350,220
|
|
20240213,151700,5878349200,31400,31350,31400,31350,114
|
|
20240213,151600,5874773500,31350,31400,31400,31350,165
|
|
20240213,151500,5869595100,31350,31350,31450,31350,294
|
|
20240213,151400,5860373650,31350,31400,31450,31350,202
|
|
20240213,151300,5854034400,31400,31400,31400,31350,221
|
|
20240213,151200,5847098050,31400,31400,31400,31350,52
|
|
20240213,151100,5845466650,31350,31400,31450,31350,89
|
|
20240213,151000,5842673350,31400,31400,31450,31400,171
|
|
20240213,150900,5837303850,31400,31400,31450,31350,247
|
|
20240213,150800,5829547800,31350,31350,31400,31350,269
|
|
20240213,150700,5821102050,31400,31350,31400,31350,358
|
|
20240213,150600,5809873500,31400,31400,31400,31350,178
|
|
20240213,150500,5804292650,31350,31400,31400,31350,188
|
|
20240213,150400,5798390450,31400,31400,31400,31350,128
|
|
20240213,150300,5794371350,31400,31400,31450,31350,1419
|
|
20240213,150200,5749819200,31400,31400,31450,31400,739
|
|
20240213,150100,5726606850,31400,31450,31450,31400,17
|
|
20240213,150000,5726072300,31450,31450,31450,31400,61
|
|
20240213,145900,5724154300,31450,31450,31450,31400,61
|
|
20240213,145800,5722237550,31450,31450,31450,31400,112
|
|
20240213,145700,5718715600,31400,31450,31450,31400,539
|
|
20240213,145600,5701764100,31450,31450,31500,31450,19
|
|
20240213,145500,5701166500,31450,31500,31500,31450,228
|
|
20240213,145400,5693995650,31450,31450,31500,31450,419
|
|
20240213,145300,5680816500,31450,31550,31550,31450,4348
|
|
20240213,145200,5543859500,31600,31500,31600,31500,37
|
|
20240213,145100,5542690450,31550,31550,31600,31550,35
|
|
20240213,145000,5541586100,31550,31600,31600,31500,133
|
|
20240213,144900,5537386600,31500,31550,31550,31500,57
|
|
20240213,144800,5535590850,31550,31550,31600,31500,412
|
|
20240213,144700,5522590300,31600,31550,31600,31500,443
|
|
20240213,144600,5508611200,31500,31550,31550,31500,127
|
|
20240213,144500,5504610400,31500,31600,31600,31500,251
|
|
20240213,144400,5496693850,31600,31550,31600,31550,366
|
|
20240213,144300,5485129950,31600,31600,31600,31550,23
|
|
20240213,144200,5484403200,31600,31600,31600,31550,17
|
|
20240213,144100,5483866300,31550,31550,31600,31550,156
|
|
20240213,144000,5478944050,31600,31650,31650,31500,63
|
|
20240213,143900,5476957600,31500,31600,31650,31500,475
|
|
20240213,143800,5461964200,31550,31650,31650,31550,60
|
|
20240213,143700,5460067850,31600,31600,31650,31600,98
|
|
20240213,143600,5456970400,31600,31600,31600,31550,260
|
|
20240213,143500,5448754450,31600,31600,31600,31550,54
|
|
20240213,143400,5447048150,31550,31600,31600,31550,10
|
|
20240213,143300,5446732350,31550,31550,31600,31550,33
|
|
20240213,143200,5445690250,31600,31600,31600,31550,356
|
|
20240213,143100,5434454500,31650,31550,31650,31550,6
|
|
20240213,143000,5434265050,31550,31650,31650,31550,13
|
|
20240213,142900,5433853700,31600,31600,31650,31600,401
|
|
20240213,142800,5421181200,31650,31600,31650,31600,13
|
|
20240213,142700,5420769800,31650,31600,31650,31600,385
|
|
20240213,142600,5408603650,31650,31650,31650,31600,109
|
|
20240213,142500,5405153850,31600,31650,31650,31550,120
|
|
20240213,142400,5401356050,31600,31600,31650,31550,374
|
|
20240213,142300,5389537550,31550,31600,31600,31550,11
|
|
20240213,142200,5389190350,31550,31550,31600,31550,106
|
|
20240213,142100,5385845850,31550,31550,31550,31550,203
|
|
20240213,142000,5379441200,31550,31600,31600,31550,111
|
|
20240213,141900,5375934050,31550,31650,31650,31550,106
|
|
20240213,141800,5372585100,31650,31550,31650,31550,9
|
|
20240213,141700,5372300850,31650,31600,31700,31600,441
|
|
20240213,141600,5358364900,31600,31600,31700,31600,258
|
|
20240213,141500,5350196850,31600,31550,31600,31500,305
|
|
20240213,141400,5340567800,31500,31500,31500,31500,56
|
|
20240213,141300,5338803800,31550,31550,31550,31500,81
|
|
20240213,141200,5336251650,31500,31550,31550,31500,150
|
|
20240213,141100,5331522650,31550,31550,31600,31550,153
|
|
20240213,141000,5326695250,31550,31550,31550,31550,3
|
|
20240213,140900,5326600600,31550,31650,31650,31550,131
|
|
20240213,140800,5322458850,31650,31650,31650,31600,303
|
|
20240213,140700,5312869100,31650,31600,31650,31600,105
|
|
20240213,140600,5309551000,31600,31550,31600,31550,43
|
|
20240213,140500,5308192250,31550,31650,31650,31550,432
|
|
20240213,140400,5294529450,31650,31650,31650,31550,85
|
|
20240213,140300,5291839900,31550,31600,31600,31550,350
|
|
20240213,140200,5280791500,31550,31550,31550,31550,3
|
|
20240213,140100,5280696850,31550,31550,31550,31550,203
|
|
20240213,140000,5274292200,31550,31650,31650,31550,13
|
|
20240213,135900,5273881950,31650,31600,31700,31550,146
|
|
20240213,135800,5269264300,31600,31600,31600,31600,282
|
|
20240213,135700,5260353100,31600,31650,31700,31600,600
|
|
20240213,135600,5241355950,31650,31700,31700,31650,4
|
|
20240213,135500,5241229300,31650,31650,31700,31650,41
|
|
20240213,135400,5239929700,31650,31650,31700,31650,120
|
|
20240213,135300,5236125800,31650,31650,31700,31650,242
|
|
20240213,135200,5228465800,31700,31650,31750,31650,178
|
|
20240213,135100,5222817850,31700,31700,31750,31700,253
|
|
20240213,135000,5214797650,31700,31750,31750,31700,6
|
|
20240213,134900,5214607200,31700,31700,31750,31700,427
|
|
20240213,134800,5201050050,31750,31700,31750,31700,7
|
|
20240213,134700,5200828050,31700,31700,31700,31650,523
|
|
20240213,134600,5184249000,31700,31650,31700,31650,1517
|
|
20240213,134500,5136169650,31650,31700,31700,31650,6
|
|
20240213,134400,5135979700,31650,31700,31700,31650,613
|
|
20240213,134300,5116548450,31700,31700,31700,31650,111
|
|
20240213,134200,5113029800,31700,31650,31700,31650,155
|
|
20240213,134100,5108122400,31650,31600,31700,31600,2025
|
|
20240213,134000,5044021450,31650,31650,31650,31600,80
|
|
20240213,133900,5041492900,31650,31600,31650,31600,248
|
|
20240213,133800,5033644050,31650,31650,31650,31650,47
|
|
20240213,133700,5032156500,31650,31650,31650,31600,78
|
|
20240213,133600,5029689800,31600,31650,31650,31600,60
|
|
20240213,133500,5027793550,31650,31600,31650,31600,92
|
|
20240213,133400,5024885650,31600,31650,31650,31600,8
|
|
20240213,133300,5024632500,31600,31600,31650,31600,115
|
|
20240213,133200,5020998400,31600,31600,31600,31600,87
|
|
20240213,133100,5018249200,31600,31650,31650,31600,689
|
|
20240213,133000,4996475600,31650,31650,31650,31600,87
|
|
20240213,132900,4993722650,31650,31600,31650,31600,115
|
|
20240213,132800,4990086300,31600,31600,31600,31600,36
|
|
20240213,132700,4988948700,31600,31650,31650,31600,119
|
|
20240213,132600,4985187350,31650,31600,31650,31600,165
|
|
20240213,132500,4979970850,31600,31650,31650,31600,128
|
|
20240213,132400,4975922150,31550,31550,31550,31550,39
|
|
20240213,132300,4974691700,31600,31600,31600,31600,1378
|
|
20240213,132200,4931146900,31600,31550,31600,31550,7
|
|
20240213,132100,4930926000,31550,31550,31550,31550,18
|
|
20240213,132000,4930358100,31550,31550,31550,31550,94
|
|
20240213,131900,4927392400,31550,31550,31550,31550,256
|
|
20240213,131800,4919315600,31550,31550,31550,31550,171
|
|
20240213,131700,4913920550,31550,31550,31600,31550,204
|
|
20240213,131600,4907481300,31550,31550,31550,31550,58
|
|
20240213,131500,4905651400,31550,31600,31600,31550,126
|
|
20240213,131400,4901676050,31600,31550,31600,31550,123
|
|
20240213,131300,4897795350,31550,31550,31550,31550,55
|
|
20240213,131200,4896060100,31550,31550,31600,31550,81
|
|
20240213,131100,4893503800,31550,31550,31550,31550,51
|
|
20240213,131000,4891894750,31550,31500,31600,31500,195
|
|
20240213,130900,4885736950,31500,31500,31600,31500,151
|
|
20240213,130800,4880975100,31500,31500,31500,31500,185
|
|
20240213,130700,4875147600,31500,31500,31550,31500,95
|
|
20240213,130600,4872152800,31500,31550,31600,31500,79
|
|
20240213,130500,4869660650,31550,31500,31550,31500,266
|
|
20240213,130400,4861268750,31500,31500,31550,31500,97
|
|
20240213,130300,4858213200,31500,31550,31550,31500,151
|
|
20240213,130200,4853456100,31550,31500,31600,31500,474
|
|
20240213,130100,4838518500,31500,31500,31550,31500,162
|
|
20240213,130000,4833414900,31550,31600,31600,31550,246
|
|
20240213,125900,4825653450,31550,31550,31600,31550,98
|
|
20240213,125800,4822560450,31550,31550,31600,31550,67
|
|
20240213,125700,4820445900,31550,31550,31550,31550,145
|
|
20240213,125600,4815871150,31550,31600,31600,31550,118
|
|
20240213,125500,4812144350,31600,31600,31650,31550,161
|
|
20240213,125400,4807056050,31600,31600,31600,31600,65
|
|
20240213,125300,4805002050,31600,31600,31600,31600,48
|
|
20240213,125200,4803485250,31600,31600,31650,31550,181
|
|
20240213,125100,4797765900,31600,31550,31600,31550,137
|
|
20240213,125000,4793441650,31550,31600,31600,31550,193
|
|
20240213,124900,4787344900,31600,31600,31650,31600,215
|
|
20240213,124800,4780550050,31600,31600,31600,31600,192
|
|
20240213,124700,4774482850,31600,31600,31650,31600,502
|
|
20240213,124600,4758619050,31600,31650,31650,31600,70
|
|
20240213,124500,4756405100,31600,31650,31650,31600,48
|
|
20240213,124400,4754886150,31650,31600,31650,31550,71
|
|
20240213,124300,4752642550,31600,31600,31600,31600,138
|
|
20240213,124200,4748281750,31600,31600,31600,31600,252
|
|
20240213,124100,4740318550,31600,31600,31650,31600,273
|
|
20240213,124000,4731690250,31600,31650,31650,31600,75
|
|
20240213,123900,4729320000,31650,31650,31650,31650,40
|
|
20240213,123800,4728054000,31650,31600,31650,31600,31
|
|
20240213,123700,4727073350,31600,31600,31600,31600,254
|
|
20240213,123600,4719046950,31600,31650,31650,31600,88
|
|
20240213,123500,4716265150,31650,31600,31650,31600,100
|
|
20240213,123400,4713104750,31600,31600,31650,31600,83
|
|
20240213,123300,4710481550,31600,31600,31650,31600,31
|
|
20240213,123200,4709500700,31600,31600,31600,31600,16
|
|
20240213,123100,4708995100,31600,31650,31650,31600,117
|
|
20240213,123000,4705297750,31600,31600,31600,31600,83
|
|
20240213,122900,4702674950,31600,31650,31650,31600,313
|
|
20240213,122800,4692774150,31600,31600,31600,31550,579
|
|
20240213,122700,4674477800,31600,31550,31600,31550,170
|
|
20240213,122600,4669106550,31550,31600,31600,31550,107
|
|
20240213,122500,4665729150,31550,31550,31550,31550,6
|
|
20240213,122400,4665539850,31550,31600,31600,31550,196
|
|
20240213,122300,4659351050,31600,31500,31600,31500,46
|
|
20240213,122200,4657901650,31600,31500,31600,31500,308
|
|
20240213,122100,4648172350,31500,31550,31550,31500,326
|
|
20240213,122000,4637902650,31550,31550,31600,31550,432
|
|
20240213,121900,4624272750,31550,31500,31550,31500,1739
|
|
20240213,121800,4569493500,31450,31450,31450,31450,45
|
|
20240213,121700,4568078250,31500,31500,31500,31450,244
|
|
20240213,121600,4560403900,31450,31450,31450,31450,201
|
|
20240213,121500,4554082450,31450,31450,31450,31450,949
|
|
20240213,121400,4524236400,31400,31400,31400,31400,1142
|
|
20240213,121300,4488377600,31350,31350,31350,31350,97
|
|
20240213,121200,4485336650,31350,31300,31350,31300,2243
|
|
20240213,121100,4415019600,31350,31350,31350,31300,23
|
|
20240213,121000,4414299050,31300,31300,31300,31300,298
|
|
20240213,120900,4404971650,31350,31350,31350,31300,108
|
|
20240213,120800,4401585900,31350,31350,31350,31350,1
|
|
20240213,120700,4401554550,31300,31300,31300,31300,146
|
|
20240213,120600,4396984750,31300,31300,31300,31300,85
|
|
20240213,120500,4394324250,31300,31300,31300,31300,62
|
|
20240213,120400,4392383650,31300,31300,31300,31300,34
|
|
20240213,120300,4391319450,31300,31350,31350,31300,212
|
|
20240213,120200,4384683350,31350,31300,31350,31300,185
|
|
20240213,120100,4378888650,31350,31300,31350,31300,145
|
|
20240213,120000,4374348900,31300,31300,31350,31300,77
|
|
20240213,115900,4371936600,31300,31300,31300,31300,105
|
|
20240213,115800,4368650100,31300,31300,31300,31300,1365
|
|
20240213,115700,4325925600,31300,31350,31350,31300,254
|
|
20240213,115600,4317969550,31350,31300,31350,31300,331
|
|
20240213,115500,4307601300,31250,31250,31250,31250,1
|
|
20240213,115400,4307570050,31300,31300,31350,31300,1051
|
|
20240213,115300,4274673200,31300,31350,31350,31300,534
|
|
20240213,115200,4257958000,31300,31300,31300,31300,205
|
|
20240213,115100,4251541500,31300,31300,31300,31300,2
|
|
20240213,115000,4251478900,31300,31350,31350,31300,28
|
|
20240213,114900,4250601700,31300,31300,31300,31300,11
|
|
20240213,114800,4250257400,31300,31300,31350,31300,320
|
|
20240213,114700,4240239500,31300,31300,31300,31250,30
|
|
20240213,114600,4239301650,31300,31350,31350,31300,701
|
|
20240213,114500,4217360000,31350,31350,31350,31350,12
|
|
20240213,114400,4216983800,31350,31350,31350,31350,20
|
|
20240213,114300,4216356800,31350,31350,31350,31350,51
|
|
20240213,114200,4214757950,31300,31300,31300,31300,528
|
|
20240213,114100,4198231550,31300,31300,31300,31300,2
|
|
20240213,114000,4198168950,31350,31300,31350,31300,51
|
|
20240213,113900,4196572550,31350,31350,31350,31350,49
|
|
20240213,113800,4195036400,31350,31350,31350,31350,335
|
|
20240213,113700,4184534150,31350,31350,31400,31350,125
|
|
20240213,113600,4180614650,31400,31450,31450,31400,209
|
|
20240213,113500,4174052000,31350,31400,31400,31350,137
|
|
20240213,113400,4169753400,31400,31400,31400,31400,388
|
|
20240213,113300,4157570200,31400,31400,31400,31400,103
|
|
20240213,113200,4154336000,31400,31400,31400,31400,20
|
|
20240213,113100,4153708000,31400,31400,31400,31400,5
|
|
20240213,113000,4153551000,31400,31450,31450,31400,174
|
|
20240213,112900,4148085300,31450,31400,31450,31400,291
|
|
20240213,112800,4138942350,31400,31400,31400,31400,355
|
|
20240213,112700,4127795350,31400,31450,31500,31400,72
|
|
20240213,112600,4125533100,31400,31450,31450,31400,342
|
|
20240213,112500,4114778200,31400,31400,31450,31400,653
|
|
20240213,112400,4094273950,31400,31450,31450,31400,190
|
|
20240213,112300,4088307850,31450,31450,31450,31450,43
|
|
20240213,112200,4086955500,31450,31450,31450,31400,58
|
|
20240213,112100,4085133700,31400,31450,31450,31400,35
|
|
20240213,112000,4084033300,31450,31350,31450,31350,156
|
|
20240213,111900,4079136950,31400,31400,31400,31400,200
|
|
20240213,111800,4072856950,31400,31350,31500,31350,1642
|
|
20240213,111700,4021217900,31350,31350,31350,31300,907
|
|
20240213,111600,3992803200,31350,31350,31350,31350,30
|
|
20240213,111500,3991862700,31350,31350,31350,31350,416
|
|
20240213,111400,3978821100,31400,31400,31400,31350,110
|
|
20240213,111300,3975367200,31400,31400,31400,31350,273
|
|
20240213,111200,3966804300,31400,31400,31400,31350,227
|
|
20240213,111100,3959683300,31400,31400,31400,31350,382
|
|
20240213,111000,3947688550,31400,31400,31400,31350,378
|
|
20240213,110900,3935820000,31350,31350,31350,31350,270
|
|
20240213,110800,3927355500,31400,31400,31400,31400,117
|
|
20240213,110700,3923681700,31400,31350,31450,31350,98
|
|
20240213,110600,3920602650,31400,31350,31400,31350,145
|
|
20240213,110500,3916056300,31350,31400,31400,31350,520
|
|
20240213,110400,3899754150,31400,31500,31500,31400,757
|
|
20240213,110300,3875965450,31500,31500,31500,31450,262
|
|
20240213,110200,3867719300,31500,31500,31500,31450,63
|
|
20240213,110100,3865735050,31500,31500,31500,31500,343
|
|
20240213,110000,3854930550,31450,31400,31450,31400,102
|
|
20240213,105900,3851722700,31400,31450,31450,31400,370
|
|
20240213,105800,3840104250,31400,31450,31450,31400,94
|
|
20240213,105700,3837148750,31400,31500,31550,31400,1654
|
|
20240213,105600,3785042600,31500,31400,31500,31400,641
|
|
20240213,105500,3764888000,31400,31400,31400,31350,108
|
|
20240213,105400,3761498000,31400,31400,31400,31400,62
|
|
20240213,105300,3759551200,31400,31450,31450,31400,24
|
|
20240213,105200,3758796500,31450,31450,31450,31400,589
|
|
20240213,105100,3740298600,31500,31500,31500,31400,77
|
|
20240213,105000,3737874750,31400,31500,31500,31400,118
|
|
20240213,104900,3734162000,31400,31500,31550,31400,820
|
|
20240213,104800,3708353600,31500,31500,31500,31450,98
|
|
20240213,104700,3705268600,31500,31450,31500,31450,249
|
|
20240213,104600,3697430900,31450,31400,31450,31400,70
|
|
20240213,104500,3695232150,31400,31350,31400,31350,80
|
|
20240213,104400,3692721650,31350,31350,31400,31350,88
|
|
20240213,104300,3689959200,31400,31450,31450,31350,558
|
|
20240213,104200,3672438450,31500,31500,31500,31450,100
|
|
20240213,104100,3669291550,31500,31500,31500,31450,439
|
|
20240213,104000,3655468100,31500,31450,31500,31450,438
|
|
20240213,103900,3641676900,31500,31450,31500,31450,501
|
|
20240213,103800,3625911000,31450,31450,31450,31400,20
|
|
20240213,103700,3625282100,31450,31400,31450,31400,608
|
|
20240213,103600,3606190250,31400,31400,31400,31400,294
|
|
20240213,103500,3596958650,31350,31350,31350,31300,163
|
|
20240213,103400,3591848650,31350,31250,31350,31250,199
|
|
20240213,103300,3585613150,31250,31250,31250,31250,1166
|
|
20240213,103200,3549175650,31250,31250,31250,31200,315
|
|
20240213,103100,3539332150,31250,31250,31250,31250,1
|
|
20240213,103000,3539300900,31250,31200,31250,31200,339
|
|
20240213,102900,3528720550,31250,31200,31250,31200,256
|
|
20240213,102800,3520730550,31200,31250,31300,31200,759
|
|
20240213,102700,3497013550,31300,31300,31350,31300,438
|
|
20240213,102600,3483303150,31300,31350,31350,31300,281
|
|
20240213,102500,3474507400,31300,31350,31350,31300,111
|
|
20240213,102400,3471028200,31350,31350,31350,31300,245
|
|
20240213,102300,3463348950,31350,31300,31350,31300,75
|
|
20240213,102200,3461000850,31300,31300,31300,31300,334
|
|
20240213,102100,3450546650,31250,31300,31300,31250,417
|
|
20240213,102000,3437513400,31250,31300,31300,31250,16
|
|
20240213,101900,3437012650,31300,31350,31350,31250,962
|
|
20240213,101800,3406900900,31350,31350,31350,31300,92
|
|
20240213,101700,3404018550,31350,31400,31400,31350,1017
|
|
20240213,101600,3372135450,31400,31350,31400,31350,452
|
|
20240213,101500,3357962850,31350,31400,31400,31350,27
|
|
20240213,101400,3357116050,31400,31400,31400,31350,26
|
|
20240213,101300,3356299700,31400,31400,31400,31350,124
|
|
20240213,101200,3352408650,31400,31350,31400,31350,66
|
|
20240213,101100,3350336350,31350,31300,31350,31300,635
|
|
20240213,101000,3330454250,31350,31350,31350,31300,246
|
|
20240213,100900,3322747600,31350,31300,31350,31300,260
|
|
20240213,100800,3314601750,31300,31300,31300,31250,87
|
|
20240213,100700,3311878750,31300,31300,31350,31150,357
|
|
20240213,100600,3300720100,31350,31300,31350,31150,1061
|
|
20240213,100500,3267623900,31300,31300,31350,31300,289
|
|
20240213,100400,3258577850,31350,31350,31350,31300,105
|
|
20240213,100300,3255286850,31350,31300,31350,31300,48
|
|
20240213,100200,3253783800,31300,31300,31350,31300,153
|
|
20240213,100100,3248994750,31300,31300,31350,31300,151
|
|
20240213,100000,3244268250,31300,31200,31350,31200,68
|
|
20240213,095900,3242140200,31200,31350,31350,31150,153
|
|
20240213,095800,3237371750,31350,31250,31350,31100,1560
|
|
20240213,095700,3188722500,31300,31350,31350,31300,238
|
|
20240213,095600,3181271900,31350,31350,31400,31350,418
|
|
20240213,095500,3168159600,31350,31350,31400,31300,310
|
|
20240213,095400,3158435250,31350,31200,31400,31200,384
|
|
20240213,095300,3146427600,31200,31150,31200,31150,1355
|
|
20240213,095200,3104213150,31050,31100,31150,31050,1121
|
|
20240213,095100,3069369650,31100,31150,31150,31050,2035
|
|
20240213,095000,3006067950,31150,31200,31200,31150,222
|
|
20240213,094900,2999152100,31150,31150,31150,31100,669
|
|
20240213,094800,2978321050,31150,31100,31200,31100,610
|
|
20240213,094700,2959338700,31150,31150,31150,31100,569
|
|
20240213,094600,2941614450,31150,31150,31150,31150,536
|
|
20240213,094500,2924918050,31150,31150,31200,31150,886
|
|
20240213,094400,2897311450,31150,31150,31200,31150,506
|
|
20240213,094300,2881549400,31200,31200,31200,31150,1172
|
|
20240213,094200,2845013250,31250,31100,31250,31100,1757
|
|
20240213,094100,2790228950,31150,31150,31150,31050,1361
|
|
20240213,094000,2747899850,31100,31150,31200,31100,976
|
|
20240213,093900,2717515550,31150,31200,31250,31150,1506
|
|
20240213,093800,2670569100,31250,31450,31450,31200,5475
|
|
20240213,093700,2499409550,31450,31500,31500,31350,1295
|
|
20240213,093600,2458745200,31500,31550,31600,31450,3982
|
|
20240213,093500,2333293350,31600,31550,31600,31550,500
|
|
20240213,093400,2317509650,31600,31550,31600,31500,1109
|
|
20240213,093300,2282520450,31550,31550,31600,31550,362
|
|
20240213,093200,2271096000,31550,31550,31550,31500,268
|
|
20240213,093100,2262646450,31500,31450,31650,31450,2559
|
|
20240213,093000,2181929300,31450,31600,31600,31450,1413
|
|
20240213,092900,2137404300,31600,31550,31600,31500,1208
|
|
20240213,092800,2099298250,31550,31650,31650,31500,3553
|
|
20240213,092700,1987313350,31650,31750,31750,31550,4391
|
|
20240213,092600,1848197650,31750,31800,31850,31750,295
|
|
20240213,092500,1838820950,31800,31850,31900,31750,2506
|
|
20240213,092400,1759038400,31850,31850,31950,31800,893
|
|
20240213,092300,1730571200,31900,31900,31900,31850,234
|
|
20240213,092200,1723115850,31900,31950,32000,31900,2240
|
|
20240213,092100,1651576400,32000,31900,32000,31850,481
|
|
20240213,092000,1636211250,31800,31850,32000,31800,776
|
|
20240213,091900,1611480350,31850,31950,31950,31850,1029
|
|
20240213,091800,1578643600,31950,32000,32000,31950,212
|
|
20240213,091700,1571862800,31950,32100,32100,31950,158
|
|
20240213,091600,1566798800,31950,32050,32100,31950,1248
|
|
20240213,091500,1526807100,32100,32050,32150,32050,1089
|
|
20240213,091400,1491817700,32050,32050,32150,32000,695
|
|
20240213,091300,1469533150,32150,32050,32150,32050,3184
|
|
20240213,091200,1367306550,32050,32050,32100,32000,1101
|
|
20240213,091100,1332053600,32050,31950,32050,31950,1900
|
|
20240213,091000,1271242750,31950,31800,32000,31800,935
|
|
20240213,090900,1241356450,31800,31850,31950,31800,2654
|
|
20240213,090800,1156844950,31850,31950,31950,31800,1717
|
|
20240213,090700,1102128400,31900,32050,32050,31900,1276
|
|
20240213,090600,1061323550,32100,32100,32200,32050,3585
|
|
20240213,090500,946146100,32100,32050,32200,32050,3533
|
|
20240213,090400,832618100,32050,32000,32100,31950,1659
|
|
20240213,090300,779531850,32000,31950,32050,31950,5632
|
|
20240213,090200,599146100,31950,31850,32000,31800,3997
|
|
20240213,090100,471689550,31850,31950,31950,31750,9657
|
|
20240213,090000,163931600,31950,31750,31950,31700,5159
|