587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184400,9393682750,33700,33700,33700,33700,8449
|
|
20240220,184300,9393682750,33700,33700,33700,33700,0
|
|
20240220,184200,9393682750,33700,33700,33700,33700,0
|
|
20240220,184100,9393682750,33700,33700,33700,33700,0
|
|
20240220,184000,9393682750,33700,33700,33700,33700,0
|
|
20240220,183900,9393682750,33700,33700,33700,33700,0
|
|
20240220,183800,9393682750,33700,33700,33700,33700,0
|
|
20240220,183700,9393682750,33700,33700,33700,33700,0
|
|
20240220,183600,9393682750,33700,33700,33700,33700,0
|
|
20240220,183500,9393682750,33700,33700,33700,33700,0
|
|
20240220,183400,9393682750,33700,33700,33700,33700,0
|
|
20240220,183300,9393682750,33700,33700,33700,33700,0
|
|
20240220,183200,9393682750,33700,33700,33700,33700,0
|
|
20240220,183100,9393682750,33700,33700,33700,33700,0
|
|
20240220,183000,9393682750,33700,33700,33700,33700,0
|
|
20240220,182900,9393682750,33700,33700,33700,33700,0
|
|
20240220,182800,9393682750,33700,33700,33700,33700,0
|
|
20240220,182700,9393682750,33700,33700,33700,33700,0
|
|
20240220,182600,9393682750,33700,33700,33700,33700,0
|
|
20240220,182500,9393682750,33700,33700,33700,33700,0
|
|
20240220,182400,9393682750,33700,33700,33700,33700,0
|
|
20240220,182300,9393682750,33700,33700,33700,33700,0
|
|
20240220,182200,9393682750,33700,33700,33700,33700,0
|
|
20240220,182100,9393682750,33700,33700,33700,33700,0
|
|
20240220,182000,9393682750,33700,33700,33700,33700,0
|
|
20240220,181900,9393682750,33700,33700,33700,33700,0
|
|
20240220,181800,9393682750,33700,33700,33700,33700,0
|
|
20240220,181700,9393682750,33700,33700,33700,33700,0
|
|
20240220,181600,9393682750,33700,33700,33700,33700,0
|
|
20240220,181500,9393682750,33700,33700,33700,33700,0
|
|
20240220,181400,9393682750,33700,33700,33700,33700,8449
|
|
20240220,181300,9393682750,33700,33700,33700,33700,0
|
|
20240220,181200,9393682750,33700,33700,33700,33700,0
|
|
20240220,181100,9393682750,33700,33700,33700,33700,0
|
|
20240220,181000,9393682750,33700,33700,33700,33700,0
|
|
20240220,180900,9393682750,33700,33700,33700,33700,0
|
|
20240220,180800,9393682750,33700,33700,33700,33700,0
|
|
20240220,180700,9393682750,33700,33700,33700,33700,0
|
|
20240220,180600,9393682750,33700,33700,33700,33700,0
|
|
20240220,180500,9393682750,33700,33700,33700,33700,0
|
|
20240220,180400,9393682750,33700,33700,33700,33700,0
|
|
20240220,180300,9393682750,33700,33700,33700,33700,0
|
|
20240220,180200,9393682750,33700,33700,33700,33700,0
|
|
20240220,180100,9393682750,33700,33700,33700,33700,0
|
|
20240220,180000,9393682750,33700,33700,33700,33700,0
|
|
20240220,175900,9393682750,33700,33700,33700,33700,0
|
|
20240220,175800,9393682750,33700,33700,33700,33700,0
|
|
20240220,175700,9393682750,33700,33700,33700,33700,0
|
|
20240220,175600,9393682750,33700,33700,33700,33700,0
|
|
20240220,175500,9393682750,33700,33700,33700,33700,0
|
|
20240220,175400,9393682750,33700,33700,33700,33700,0
|
|
20240220,175300,9393682750,33700,33700,33700,33700,0
|
|
20240220,175200,9393682750,33700,33700,33700,33700,0
|
|
20240220,175100,9393682750,33700,33700,33700,33700,0
|
|
20240220,175000,9393682750,33700,33700,33700,33700,0
|
|
20240220,174900,9393682750,33700,33700,33700,33700,0
|
|
20240220,174800,9393682750,33700,33700,33700,33700,0
|
|
20240220,174700,9393682750,33700,33700,33700,33700,0
|
|
20240220,174600,9393682750,33700,33700,33700,33700,0
|
|
20240220,174500,9393682750,33700,33700,33700,33700,0
|
|
20240220,174400,9393682750,33700,33700,33700,33700,8449
|
|
20240220,174300,9393682750,33700,33700,33700,33700,0
|
|
20240220,174200,9393682750,33700,33700,33700,33700,0
|
|
20240220,174100,9393682750,33700,33700,33700,33700,0
|
|
20240220,174000,9393682750,33700,33700,33700,33700,0
|
|
20240220,173900,9393682750,33700,33700,33700,33700,0
|
|
20240220,173800,9393682750,33700,33700,33700,33700,0
|
|
20240220,173700,9393682750,33700,33700,33700,33700,0
|
|
20240220,173600,9393682750,33700,33700,33700,33700,0
|
|
20240220,173500,9393682750,33700,33700,33700,33700,0
|
|
20240220,173400,9393682750,33700,33700,33700,33700,0
|
|
20240220,173300,9393682750,33700,33700,33700,33700,0
|
|
20240220,173200,9393682750,33700,33700,33700,33700,0
|
|
20240220,173100,9393682750,33700,33700,33700,33700,0
|
|
20240220,173000,9393682750,33700,33700,33700,33700,0
|
|
20240220,172900,9393682750,33700,33700,33700,33700,0
|
|
20240220,172800,9393682750,33700,33700,33700,33700,0
|
|
20240220,172700,9393682750,33700,33700,33700,33700,0
|
|
20240220,172600,9393682750,33700,33700,33700,33700,0
|
|
20240220,172500,9393682750,33700,33700,33700,33700,0
|
|
20240220,172400,9393682750,33700,33700,33700,33700,0
|
|
20240220,172300,9393682750,33700,33700,33700,33700,0
|
|
20240220,172200,9393682750,33700,33700,33700,33700,0
|
|
20240220,172100,9393682750,33700,33700,33700,33700,0
|
|
20240220,172000,9393682750,33700,33700,33700,33700,0
|
|
20240220,171900,9393682750,33700,33700,33700,33700,0
|
|
20240220,171800,9393682750,33700,33700,33700,33700,0
|
|
20240220,171700,9393682750,33700,33700,33700,33700,0
|
|
20240220,171600,9393682750,33700,33700,33700,33700,0
|
|
20240220,171500,9393682750,33700,33700,33700,33700,0
|
|
20240220,171400,9393682750,33700,33700,33700,33700,8449
|
|
20240220,171300,9393682750,33700,33700,33700,33700,0
|
|
20240220,171200,9393682750,33700,33700,33700,33700,0
|
|
20240220,171100,9393682750,33700,33700,33700,33700,0
|
|
20240220,171000,9393682750,33700,33700,33700,33700,0
|
|
20240220,170900,9393682750,33700,33700,33700,33700,0
|
|
20240220,170800,9393682750,33700,33700,33700,33700,0
|
|
20240220,170700,9393682750,33700,33700,33700,33700,0
|
|
20240220,170600,9393682750,33700,33700,33700,33700,0
|
|
20240220,170500,9393682750,33700,33700,33700,33700,0
|
|
20240220,170400,9393682750,33700,33700,33700,33700,0
|
|
20240220,170300,9393682750,33700,33700,33700,33700,0
|
|
20240220,170200,9393682750,33700,33700,33700,33700,0
|
|
20240220,170100,9393682750,33700,33700,33700,33700,0
|
|
20240220,170000,9393682750,33700,33700,33700,33700,0
|
|
20240220,165900,9393682750,33700,33700,33700,33700,0
|
|
20240220,165800,9393682750,33700,33700,33700,33700,0
|
|
20240220,165700,9393682750,33700,33700,33700,33700,0
|
|
20240220,165600,9393682750,33700,33700,33700,33700,0
|
|
20240220,165500,9393682750,33700,33700,33700,33700,0
|
|
20240220,165400,9393682750,33700,33700,33700,33700,0
|
|
20240220,165300,9393682750,33700,33700,33700,33700,0
|
|
20240220,165200,9393682750,33700,33700,33700,33700,0
|
|
20240220,165100,9393682750,33700,33700,33700,33700,0
|
|
20240220,165000,9393682750,33700,33700,33700,33700,0
|
|
20240220,164900,9393682750,33700,33700,33700,33700,0
|
|
20240220,164800,9393682750,33700,33700,33700,33700,0
|
|
20240220,164700,9393682750,33700,33700,33700,33700,0
|
|
20240220,164600,9393682750,33700,33700,33700,33700,0
|
|
20240220,164500,9393682750,33700,33700,33700,33700,0
|
|
20240220,164400,9393682750,33700,33700,33700,33700,8449
|
|
20240220,164300,9393682750,33700,33700,33700,33700,0
|
|
20240220,164200,9393682750,33700,33700,33700,33700,0
|
|
20240220,164100,9393682750,33700,33700,33700,33700,0
|
|
20240220,164000,9393682750,33700,33700,33700,33700,0
|
|
20240220,163900,9393682750,33700,33700,33700,33700,0
|
|
20240220,163800,9393682750,33700,33700,33700,33700,0
|
|
20240220,163700,9393682750,33700,33700,33700,33700,0
|
|
20240220,163600,9393682750,33700,33700,33700,33700,0
|
|
20240220,163500,9393682750,33700,33700,33700,33700,0
|
|
20240220,163400,9393682750,33700,33700,33700,33700,0
|
|
20240220,163300,9393682750,33700,33700,33700,33700,0
|
|
20240220,163200,9393682750,33700,33700,33700,33700,0
|
|
20240220,163100,9393682750,33700,33700,33700,33700,0
|
|
20240220,163000,9393682750,33700,33700,33700,33700,0
|
|
20240220,162900,9393682750,33700,33700,33700,33700,0
|
|
20240220,162800,9393682750,33700,33700,33700,33700,0
|
|
20240220,162700,9393682750,33700,33700,33700,33700,0
|
|
20240220,162600,9393682750,33700,33700,33700,33700,0
|
|
20240220,162500,9393682750,33700,33700,33700,33700,0
|
|
20240220,162400,9393682750,33700,33700,33700,33700,0
|
|
20240220,162300,9393682750,33700,33700,33700,33700,0
|
|
20240220,162200,9393682750,33700,33700,33700,33700,0
|
|
20240220,162100,9393682750,33700,33700,33700,33700,0
|
|
20240220,162000,9393682750,33700,33700,33700,33700,0
|
|
20240220,161900,9393682750,33700,33700,33700,33700,0
|
|
20240220,161800,9393682750,33700,33700,33700,33700,0
|
|
20240220,161700,9393682750,33700,33700,33700,33700,0
|
|
20240220,161600,9393682750,33700,33700,33700,33700,0
|
|
20240220,161500,9393682750,33700,33700,33700,33700,0
|
|
20240220,161400,9393682750,33700,33700,33700,33700,8449
|
|
20240220,161300,9393682750,33700,33700,33700,33700,0
|
|
20240220,161200,9393682750,33700,33700,33700,33700,0
|
|
20240220,161100,9393682750,33700,33700,33700,33700,0
|
|
20240220,161000,9393682750,33700,33700,33700,33700,0
|
|
20240220,160900,9393682750,33700,33700,33700,33700,0
|
|
20240220,160800,9393682750,33700,33700,33700,33700,0
|
|
20240220,160700,9393682750,33700,33700,33700,33700,0
|
|
20240220,160600,9393682750,33700,33700,33700,33700,0
|
|
20240220,160500,9393682750,33700,33700,33700,33700,0
|
|
20240220,160400,9393682750,33700,33700,33700,33700,0
|
|
20240220,160300,9393682750,33700,33700,33700,33700,0
|
|
20240220,160200,9393682750,33700,33700,33700,33700,0
|
|
20240220,160100,9393682750,33700,33700,33700,33700,0
|
|
20240220,160000,9393682750,33700,33700,33700,33700,0
|
|
20240220,155900,9393682750,33700,33700,33700,33700,0
|
|
20240220,155800,9393682750,33700,33700,33700,33700,0
|
|
20240220,155700,9393682750,33700,33700,33700,33700,0
|
|
20240220,155600,9393682750,33700,33700,33700,33700,0
|
|
20240220,155500,9393682750,33700,33700,33700,33700,0
|
|
20240220,155400,9393682750,33700,33700,33700,33700,0
|
|
20240220,155300,9393682750,33700,33700,33700,33700,0
|
|
20240220,155200,9393682750,33700,33700,33700,33700,0
|
|
20240220,155100,9393682750,33700,33700,33700,33700,0
|
|
20240220,155000,9393682750,33700,33700,33700,33700,0
|
|
20240220,154900,9393682750,33700,33700,33700,33700,0
|
|
20240220,154800,9393682750,33700,33700,33700,33700,0
|
|
20240220,154700,9393682750,33700,33700,33700,33700,0
|
|
20240220,154600,9393682750,33700,33700,33700,33700,0
|
|
20240220,154500,9393682750,33700,33700,33700,33700,0
|
|
20240220,154400,9393682750,33700,33700,33700,33700,8449
|
|
20240220,154300,9393682750,33700,33700,33700,33700,0
|
|
20240220,154200,9393682750,33700,33700,33700,33700,0
|
|
20240220,154100,9393682750,33700,33700,33700,33700,0
|
|
20240220,154000,9393682750,33700,33700,33700,33700,0
|
|
20240220,153900,9393682750,33700,33700,33700,33700,0
|
|
20240220,153800,9393682750,33700,33700,33700,33700,0
|
|
20240220,153700,9393682750,33700,33700,33700,33700,0
|
|
20240220,153600,9393682750,33700,33700,33700,33700,0
|
|
20240220,153500,9393682750,33700,33700,33700,33700,0
|
|
20240220,153400,9393682750,33700,33700,33700,33700,0
|
|
20240220,153300,9393682750,33700,33700,33700,33700,0
|
|
20240220,153200,9393682750,33700,33700,33700,33700,0
|
|
20240220,153100,9393682750,33700,33700,33700,33700,0
|
|
20240220,153000,9393682750,33700,33700,33700,33700,8449
|
|
20240220,152900,9108951450,33700,33700,33700,33700,0
|
|
20240220,152800,9108951450,33700,33700,33700,33700,0
|
|
20240220,152700,9108951450,33700,33700,33700,33700,0
|
|
20240220,152600,9108951450,33700,33700,33700,33700,0
|
|
20240220,152500,9108951450,33700,33700,33700,33700,0
|
|
20240220,152400,9108951450,33700,33700,33700,33700,0
|
|
20240220,152300,9108951450,33700,33700,33700,33700,0
|
|
20240220,152200,9108951450,33700,33700,33700,33700,0
|
|
20240220,152100,9108951450,33700,33700,33700,33700,0
|
|
20240220,152000,9108951450,33700,33700,33700,33700,0
|
|
20240220,151900,9108951450,33700,33700,33700,33650,888
|
|
20240220,151800,9079042500,33700,33650,33700,33650,283
|
|
20240220,151700,9069505550,33700,33650,33700,33650,700
|
|
20240220,151600,9045942300,33700,33650,33700,33600,254
|
|
20240220,151500,9037386000,33650,33600,33700,33600,367
|
|
20240220,151400,9025035500,33650,33600,33650,33550,1395
|
|
20240220,151300,8978159800,33600,33650,33650,33550,1607
|
|
20240220,151200,8924165250,33650,33750,33750,33600,1471
|
|
20240220,151100,8874612100,33750,33700,33750,33700,794
|
|
20240220,151000,8847833450,33650,33600,33650,33550,1331
|
|
20240220,150900,8803074750,33600,33650,33650,33600,610
|
|
20240220,150800,8782575550,33600,33600,33600,33600,568
|
|
20240220,150700,8763490750,33550,33600,33600,33550,853
|
|
20240220,150600,8734851000,33600,33550,33600,33550,816
|
|
20240220,150500,8707469250,33600,33650,33650,33600,648
|
|
20240220,150400,8685696050,33650,33650,33650,33600,409
|
|
20240220,150300,8671943200,33750,33650,33750,33650,665
|
|
20240220,150200,8649547700,33650,33700,33700,33650,813
|
|
20240220,150100,8622182100,33700,33750,33750,33650,928
|
|
20240220,150000,8590905500,33750,33650,33750,33650,1067
|
|
20240220,145900,8554948900,33700,33800,33800,33600,2518
|
|
20240220,145800,8470141800,33750,33750,33850,33750,433
|
|
20240220,145700,8455521400,33800,33750,33850,33750,532
|
|
20240220,145600,8437557000,33750,33850,33850,33700,1672
|
|
20240220,145500,8381064750,33800,33850,33850,33800,763
|
|
20240220,145400,8355251650,33850,33900,33900,33800,1379
|
|
20240220,145300,8308567400,33950,34000,34000,33900,2543
|
|
20240220,145200,8222218350,34050,34000,34050,33900,2069
|
|
20240220,145100,8151906150,34000,34000,34050,33950,1408
|
|
20240220,145000,8104046600,34000,34000,34050,33900,3380
|
|
20240220,144900,7989171400,34000,33950,34000,33900,2792
|
|
20240220,144800,7894344750,33950,33900,33950,33900,985
|
|
20240220,144700,7860916650,34000,33950,34000,33950,2974
|
|
20240220,144600,7759898950,33950,33900,33950,33900,5381
|
|
20240220,144500,7577258300,33900,33800,33950,33800,3473
|
|
20240220,144400,7459739800,33800,33700,33800,33700,1940
|
|
20240220,144300,7394252200,33700,33700,33700,33700,501
|
|
20240220,144200,7377368500,33700,33700,33750,33650,693
|
|
20240220,144100,7354009700,33750,33550,33750,33550,4729
|
|
20240220,144000,7194853500,33550,33450,33550,33450,656
|
|
20240220,143900,7172852700,33400,33350,33400,33350,1121
|
|
20240220,143800,7135431000,33350,33350,33350,33350,421
|
|
20240220,143700,7121390650,33300,33300,33400,33300,430
|
|
20240220,143600,7107057750,33350,33350,33400,33300,820
|
|
20240220,143500,7079714300,33400,33350,33400,33350,221
|
|
20240220,143400,7072343000,33350,33400,33400,33350,1257
|
|
20240220,143300,7030416250,33450,33450,33450,33350,401
|
|
20240220,143200,7017028400,33450,33500,33500,33450,143
|
|
20240220,143100,7012239800,33500,33450,33500,33450,416
|
|
20240220,143000,6998314200,33450,33400,33450,33350,355
|
|
20240220,142900,6986446300,33350,33350,33400,33300,511
|
|
20240220,142800,6969392850,33350,33350,33350,33300,229
|
|
20240220,142700,6961765700,33350,33350,33350,33300,1165
|
|
20240220,142600,6922957200,33350,33400,33400,33350,105
|
|
20240220,142500,6919450500,33400,33400,33400,33350,298
|
|
20240220,142400,6909507350,33400,33350,33400,33350,342
|
|
20240220,142300,6898085850,33350,33350,33400,33350,529
|
|
20240220,142200,6880443500,33400,33400,33400,33400,506
|
|
20240220,142100,6863543100,33400,33500,33500,33400,448
|
|
20240220,142000,6848566200,33450,33450,33450,33450,280
|
|
20240220,141900,6839200200,33450,33400,33450,33400,293
|
|
20240220,141800,6829409350,33450,33450,33450,33400,653
|
|
20240220,141700,6807595850,33450,33450,33450,33450,507
|
|
20240220,141600,6790636700,33500,33500,33500,33500,306
|
|
20240220,141500,6780385700,33450,33500,33500,33450,258
|
|
20240220,141400,6771752900,33450,33450,33450,33450,207
|
|
20240220,141300,6764828750,33450,33450,33450,33450,285
|
|
20240220,141200,6755295500,33450,33450,33450,33450,517
|
|
20240220,141100,6738001850,33500,33550,33550,33450,637
|
|
20240220,141000,6716641950,33500,33500,33500,33450,696
|
|
20240220,140900,6693344850,33500,33550,33550,33500,1206
|
|
20240220,140800,6652907450,33550,33600,33600,33550,99
|
|
20240220,140700,6649581200,33600,33600,33600,33600,327
|
|
20240220,140600,6638594000,33600,33600,33600,33600,52
|
|
20240220,140500,6636846800,33600,33600,33650,33600,396
|
|
20240220,140400,6623541000,33600,33600,33600,33550,252
|
|
20240220,140300,6615083800,33550,33550,33600,33550,1661
|
|
20240220,140200,6559291000,33550,33550,33550,33550,253
|
|
20240220,140100,6550802850,33550,33550,33600,33550,293
|
|
20240220,140000,6540968150,33550,33600,33600,33550,216
|
|
20240220,135900,6533710650,33600,33550,33600,33550,303
|
|
20240220,135800,6523541450,33550,33600,33600,33550,512
|
|
20240220,135700,6506361250,33600,33550,33600,33500,255
|
|
20240220,135600,6497815900,33550,33550,33600,33550,693
|
|
20240220,135500,6474565500,33550,33500,33550,33500,314
|
|
20240220,135400,6464030850,33500,33550,33550,33500,201
|
|
20240220,135300,6457297300,33550,33500,33550,33500,179
|
|
20240220,135200,6451292350,33500,33550,33600,33500,615
|
|
20240220,135100,6430682600,33600,33550,33600,33550,935
|
|
20240220,135000,6399310900,33550,33600,33600,33550,413
|
|
20240220,134900,6385447250,33600,33600,33600,33600,94
|
|
20240220,134800,6382288850,33550,33600,33600,33550,1352
|
|
20240220,134700,6336876300,33650,33650,33650,33600,582
|
|
20240220,134600,6317302000,33650,33700,33700,33650,764
|
|
20240220,134500,6291567250,33650,33650,33650,33600,1755
|
|
20240220,134400,6232521550,33650,33500,33650,33500,3466
|
|
20240220,134300,6116069700,33550,33500,33550,33500,231
|
|
20240220,134200,6108321200,33500,33500,33550,33500,396
|
|
20240220,134100,6095047700,33500,33500,33550,33500,310
|
|
20240220,134000,6084657600,33500,33450,33500,33450,292
|
|
20240220,133900,6074885650,33500,33550,33550,33500,307
|
|
20240220,133800,6064600600,33550,33500,33550,33500,224
|
|
20240220,133700,6057095900,33500,33550,33550,33500,156
|
|
20240220,133600,6051868850,33550,33450,33600,33450,378
|
|
20240220,133500,6039197900,33500,33450,33500,33450,224
|
|
20240220,133400,6031694200,33450,33450,33450,33450,416
|
|
20240220,133300,6017779000,33450,33500,33500,33400,467
|
|
20240220,133200,6002161050,33450,33500,33500,33450,114
|
|
20240220,133100,5998344600,33500,33550,33550,33500,496
|
|
20240220,133000,5981723000,33550,33550,33600,33500,602
|
|
20240220,132900,5961511200,33550,33500,33550,33500,1288
|
|
20240220,132800,5918311350,33500,33500,33500,33450,1354
|
|
20240220,132700,5872962350,33500,33450,33500,33450,323
|
|
20240220,132600,5862157000,33500,33450,33500,33450,369
|
|
20240220,132500,5849808500,33500,33500,33500,33500,2
|
|
20240220,132400,5849741500,33500,33500,33500,33450,376
|
|
20240220,132300,5837156150,33500,33450,33500,33450,462
|
|
20240220,132200,5821691950,33450,33450,33450,33400,337
|
|
20240220,132100,5810419550,33450,33500,33500,33450,251
|
|
20240220,132000,5802023550,33500,33450,33500,33450,236
|
|
20240220,131900,5794128250,33500,33450,33500,33450,48
|
|
20240220,131800,5792521000,33500,33450,33500,33450,595
|
|
20240220,131700,5772611000,33450,33500,33500,33450,273
|
|
20240220,131600,5763471000,33500,33450,33500,33450,318
|
|
20240220,131500,5752830000,33450,33450,33450,33450,331
|
|
20240220,131400,5741758050,33500,33500,33550,33500,72
|
|
20240220,131300,5739346000,33550,33550,33550,33500,506
|
|
20240220,131200,5722382350,33550,33550,33550,33550,200
|
|
20240220,131100,5715672350,33550,33500,33550,33500,1378
|
|
20240220,131000,5669456400,33500,33400,33500,33400,1589
|
|
20240220,130900,5616278800,33350,33350,33350,33350,160
|
|
20240220,130800,5610942800,33350,33350,33350,33350,100
|
|
20240220,130700,5607607800,33350,33400,33400,33350,42
|
|
20240220,130600,5606205900,33400,33400,33400,33350,138
|
|
20240220,130500,5601597000,33400,33400,33450,33400,262
|
|
20240220,130400,5592837250,33400,33350,33400,33350,963
|
|
20240220,130300,5560716200,33350,33350,33400,33300,816
|
|
20240220,130200,5533507000,33400,33350,33400,33300,589
|
|
20240220,130100,5513865750,33400,33400,33400,33350,1544
|
|
20240220,130000,5462355650,33400,33500,33500,33400,1051
|
|
20240220,125900,5427244250,33500,33450,33500,33400,3043
|
|
20240220,125800,5325381750,33450,33450,33450,33450,690
|
|
20240220,125700,5302301250,33450,33300,33500,33300,2806
|
|
20240220,125600,5208494750,33350,33300,33350,33300,527
|
|
20240220,125500,5190919650,33350,33300,33350,33300,47
|
|
20240220,125400,5189352750,33300,33350,33350,33300,59
|
|
20240220,125300,5187385400,33300,33400,33400,33300,673
|
|
20240220,125200,5164944000,33400,33400,33400,33350,256
|
|
20240220,125100,5156395100,33400,33350,33400,33350,399
|
|
20240220,125000,5143068550,33350,33350,33350,33300,309
|
|
20240220,124900,5132768550,33400,33300,33400,33300,714
|
|
20240220,124800,5108932050,33300,33250,33300,33250,76
|
|
20240220,124700,5106404550,33250,33300,33300,33250,31
|
|
20240220,124600,5105373400,33300,33300,33300,33250,146
|
|
20240220,124500,5100512050,33300,33300,33300,33250,258
|
|
20240220,124400,5091922300,33300,33400,33400,33300,1236
|
|
20240220,124300,5050685000,33400,33450,33450,33400,464
|
|
20240220,124200,5035172050,33400,33450,33500,33400,2327
|
|
20240220,124100,4957328350,33450,33400,33450,33400,2174
|
|
20240220,124000,4884675800,33400,33400,33400,33400,429
|
|
20240220,123900,4870347200,33350,33350,33350,33300,886
|
|
20240220,123800,4840800100,33250,33250,33300,33250,1321
|
|
20240220,123700,4796823850,33250,33250,33300,33250,389
|
|
20240220,123600,4783888900,33250,33250,33300,33200,1138
|
|
20240220,123500,4746068800,33200,33200,33250,33200,39
|
|
20240220,123400,4744773900,33200,33200,33250,33200,223
|
|
20240220,123300,4737370100,33150,33200,33200,33150,21
|
|
20240220,123200,4736672950,33200,33250,33250,33200,402
|
|
20240220,123100,4723326050,33250,33250,33250,33250,23
|
|
20240220,123000,4722561300,33200,33250,33250,33200,21
|
|
20240220,122900,4721863800,33250,33250,33250,33250,96
|
|
20240220,122800,4718671800,33250,33250,33250,33250,153
|
|
20240220,122700,4713584550,33250,33200,33250,33200,642
|
|
20240220,122600,4692239050,33200,33150,33200,33150,738
|
|
20240220,122500,4667737500,33200,33200,33200,33200,30
|
|
20240220,122400,4666741500,33150,33200,33200,33150,10
|
|
20240220,122300,4666409950,33150,33200,33200,33150,52
|
|
20240220,122200,4664683800,33200,33150,33200,33150,120
|
|
20240220,122100,4660705550,33150,33150,33150,33100,1016
|
|
20240220,122000,4627038100,33100,33050,33100,33050,593
|
|
20240220,121900,4607427150,33050,33050,33050,33050,563
|
|
20240220,121800,4588820000,33050,33050,33050,33050,10
|
|
20240220,121700,4588489500,33050,33050,33050,33050,32
|
|
20240220,121600,4587431900,33050,33050,33050,33050,71
|
|
20240220,121500,4585085350,33100,33000,33100,33000,144
|
|
20240220,121400,4580323950,33100,33050,33100,33000,560
|
|
20240220,121300,4561797000,33000,33050,33050,33000,491
|
|
20240220,121200,4545592600,33050,33050,33100,33050,6
|
|
20240220,121100,4545394250,33050,33050,33050,33050,363
|
|
20240220,121000,4533397100,33050,33100,33100,33050,221
|
|
20240220,120900,4526091900,33100,33100,33100,33100,169
|
|
20240220,120800,4520498000,33100,33050,33100,33050,19
|
|
20240220,120700,4519869350,33100,33100,33100,33100,58
|
|
20240220,120600,4517949550,33100,33050,33100,33050,757
|
|
20240220,120500,4492925650,33050,33100,33100,33050,807
|
|
20240220,120400,4466240050,33150,33150,33150,33100,115
|
|
20240220,120300,4462430150,33150,33150,33150,33150,1
|
|
20240220,120200,4462397000,33100,33100,33100,33100,107
|
|
20240220,120100,4458855300,33100,33150,33150,33050,70
|
|
20240220,120000,4456538550,33100,33100,33100,33100,299
|
|
20240220,115900,4446641650,33100,33150,33150,33100,44
|
|
20240220,115800,4445185150,33150,33150,33150,33150,20
|
|
20240220,115700,4444522150,33150,33150,33150,33150,669
|
|
20240220,115600,4422344800,33200,33200,33200,33200,49
|
|
20240220,115500,4420718000,33200,33150,33200,33150,57
|
|
20240220,115400,4418825650,33150,33150,33200,33150,494
|
|
20240220,115300,4402449000,33150,33150,33150,33100,573
|
|
20240220,115200,4383455900,33100,33050,33100,33050,1031
|
|
20240220,115100,4349338850,33000,33000,33000,33000,9
|
|
20240220,115000,4349041850,33100,33000,33100,33000,561
|
|
20240220,114900,4330508400,33000,32900,33000,32900,331
|
|
20240220,114800,4319603500,32900,32900,32900,32900,1
|
|
20240220,114700,4319570600,32850,32850,32850,32850,0
|
|
20240220,114600,4319570600,32850,32900,32950,32850,84
|
|
20240220,114500,4316807000,32900,32850,32900,32850,174
|
|
20240220,114400,4311082500,32900,32850,32900,32850,34
|
|
20240220,114300,4309964250,32900,32900,32900,32900,1
|
|
20240220,114200,4309931350,32900,32900,32900,32850,274
|
|
20240220,114100,4300917300,32900,32900,32900,32900,503
|
|
20240220,114000,4284368600,32900,32900,32900,32900,0
|
|
20240220,113900,4284368600,32900,32900,32900,32900,103
|
|
20240220,113800,4280979900,32900,32900,32900,32900,0
|
|
20240220,113700,4280979900,32900,32900,32900,32900,62
|
|
20240220,113600,4278940100,32850,32950,32950,32850,80
|
|
20240220,113500,4276304400,32950,32900,32950,32850,64
|
|
20240220,113400,4274197050,32900,32850,32900,32850,128
|
|
20240220,113300,4269986350,32850,32900,32900,32850,91
|
|
20240220,113200,4266995100,32850,32950,32950,32850,232
|
|
20240220,113100,4259372350,32950,32900,32950,32900,173
|
|
20240220,113000,4253679350,32900,32900,32900,32850,189
|
|
20240220,112900,4247463800,32900,32900,32900,32900,263
|
|
20240220,112800,4238811100,32900,32900,32900,32900,19
|
|
20240220,112700,4238186000,32900,32950,32950,32900,49
|
|
20240220,112600,4236573700,32950,32900,32950,32900,114
|
|
20240220,112500,4232820850,32950,32900,32950,32900,41
|
|
20240220,112400,4231470450,32900,32900,32900,32900,43
|
|
20240220,112300,4230055750,32900,32900,32900,32900,41
|
|
20240220,112200,4228706850,32900,32900,32900,32900,81
|
|
20240220,112100,4226041950,32900,32900,32900,32850,28
|
|
20240220,112000,4225121250,32900,32850,32900,32850,278
|
|
20240220,111900,4215982450,32850,32850,32850,32850,44
|
|
20240220,111800,4214537050,32850,32850,32850,32850,354
|
|
20240220,111700,4202908150,32850,32800,32850,32800,49
|
|
20240220,111600,4201300700,32850,32850,32850,32800,158
|
|
20240220,111500,4196114450,32850,32850,32850,32800,393
|
|
20240220,111400,4183208200,32850,32850,32850,32800,207
|
|
20240220,111300,4176414450,32850,32800,32850,32800,64
|
|
20240220,111200,4174313050,32850,32800,32850,32800,757
|
|
20240220,111100,4149482300,32850,32900,32900,32850,274
|
|
20240220,111000,4140481200,32900,32850,32900,32850,381
|
|
20240220,110900,4127954300,32850,32900,32900,32850,912
|
|
20240220,110800,4097988650,32950,32900,32950,32900,63
|
|
20240220,110700,4095915900,32800,32900,32900,32800,168
|
|
20240220,110600,4090398900,32900,32850,32950,32800,340
|
|
20240220,110500,4079230500,32800,32800,32850,32800,717
|
|
20240220,110400,4055712150,32800,32800,32850,32800,1505
|
|
20240220,110300,4006322400,32800,32850,32850,32800,256
|
|
20240220,110200,3997918000,32850,32900,32950,32850,2238
|
|
20240220,110100,3924344850,32900,33000,33000,32900,2020
|
|
20240220,110000,3857781900,33000,32950,33000,32950,71
|
|
20240220,105900,3855439450,33000,32950,33000,32950,327
|
|
20240220,105800,3844664700,33000,33000,33000,32950,990
|
|
20240220,105700,3811995250,33000,33050,33050,33000,484
|
|
20240220,105600,3796005400,33100,33050,33100,33050,109
|
|
20240220,105500,3792402850,33100,33100,33100,33050,29
|
|
20240220,105400,3791443250,33100,33100,33100,33100,293
|
|
20240220,105300,3781744950,33100,33150,33150,33100,129
|
|
20240220,105200,3777473900,33100,33050,33150,33050,770
|
|
20240220,105100,3752021850,33050,33100,33150,33050,369
|
|
20240220,105000,3739801000,33100,33050,33100,33050,600
|
|
20240220,104900,3719941650,33050,33100,33100,33000,62
|
|
20240220,104800,3717892500,33000,33000,33000,33000,641
|
|
20240220,104700,3696739500,33000,33000,33000,33000,504
|
|
20240220,104600,3680107500,33000,32950,33000,32950,950
|
|
20240220,104500,3648784400,33000,33000,33000,32950,103
|
|
20240220,104400,3645389650,33000,32950,33000,32950,326
|
|
20240220,104300,3634646900,33000,32950,33000,32950,258
|
|
20240220,104200,3626142350,32950,33000,33000,32950,405
|
|
20240220,104100,3612785050,33000,32950,33000,32950,243
|
|
20240220,104000,3604771200,33000,33000,33000,32950,499
|
|
20240220,103900,3588318900,33000,33050,33050,33000,806
|
|
20240220,103800,3561712900,33100,33000,33100,33000,1017
|
|
20240220,103700,3528150500,33000,33100,33100,33000,2645
|
|
20240220,103600,3440724450,33100,33100,33150,33100,661
|
|
20240220,103500,3418842350,33150,33200,33200,33150,464
|
|
20240220,103400,3403460500,33150,33200,33200,33150,362
|
|
20240220,103300,3391442150,33200,33300,33300,33200,1136
|
|
20240220,103200,3353649600,33400,33400,33400,33300,136
|
|
20240220,103100,3349107400,33300,33400,33450,33300,1088
|
|
20240220,103000,3312805950,33400,33350,33400,33350,631
|
|
20240220,102900,3291730800,33400,33400,33400,33350,311
|
|
20240220,102800,3281345600,33400,33400,33400,33350,80
|
|
20240220,102700,3278673700,33400,33350,33400,33350,106
|
|
20240220,102600,3275137450,33400,33350,33400,33350,227
|
|
20240220,102500,3267559100,33350,33400,33400,33350,427
|
|
20240220,102400,3253298150,33400,33350,33400,33350,19
|
|
20240220,102300,3252663750,33350,33300,33400,33300,3036
|
|
20240220,102200,3151369400,33350,33350,33350,33350,1176
|
|
20240220,102100,3112149800,33350,33200,33350,33200,3059
|
|
20240220,102000,3010341700,33200,33200,33250,33200,119
|
|
20240220,101900,3006390500,33250,33200,33250,33200,127
|
|
20240220,101800,3002170100,33250,33250,33300,33200,854
|
|
20240220,101700,2973770100,33300,33250,33300,33250,5
|
|
20240220,101600,2973603700,33250,33300,33300,33250,217
|
|
20240220,101500,2966383000,33300,33100,33300,33100,3375
|
|
20240220,101400,2854254400,33100,33150,33150,33100,473
|
|
20240220,101300,2838582600,33150,33150,33150,33100,330
|
|
20240220,101200,2827644100,33150,33150,33200,33150,498
|
|
20240220,101100,2811123050,33150,33200,33200,33150,85
|
|
20240220,101000,2808302850,33200,33200,33200,33150,591
|
|
20240220,100900,2788681700,33200,33150,33200,33100,443
|
|
20240220,100800,2773980600,33150,33150,33200,33150,1077
|
|
20240220,100700,2738277800,33150,33200,33200,33150,412
|
|
20240220,100600,2724599700,33200,33050,33200,33050,4076
|
|
20240220,100500,2589562400,33100,33100,33100,33050,174
|
|
20240220,100400,2583805700,33100,33100,33100,33050,138
|
|
20240220,100300,2579237950,33000,33050,33100,33000,1266
|
|
20240220,100200,2537424000,33100,33050,33100,33000,114
|
|
20240220,100100,2533659950,33100,33000,33100,33000,358
|
|
20240220,100000,2521835250,33050,33050,33150,33050,324
|
|
20240220,095900,2511126900,33100,33150,33200,33100,519
|
|
20240220,095800,2493930950,33150,33150,33150,33100,78
|
|
20240220,095700,2491346200,33150,33200,33200,33100,1826
|
|
20240220,095600,2430815750,33200,33200,33200,33150,915
|
|
20240220,095500,2400437850,33200,33150,33200,33150,513
|
|
20240220,095400,2383431600,33200,33150,33200,33150,403
|
|
20240220,095300,2370070150,33150,33200,33200,33150,247
|
|
20240220,095200,2361872750,33200,33250,33250,33200,406
|
|
20240220,095100,2348388000,33250,33050,33250,33050,4818
|
|
20240220,095000,2188786850,33000,33000,33000,33000,2207
|
|
20240220,094900,2115955850,33000,33000,33000,33000,92
|
|
20240220,094800,2112919850,32950,33000,33000,32950,238
|
|
20240220,094700,2105075250,32950,33050,33050,32950,64
|
|
20240220,094600,2102963050,33050,32950,33050,32950,1899
|
|
20240220,094500,2040259250,32950,32850,32950,32850,1246
|
|
20240220,094400,1999216300,32850,32850,32850,32800,556
|
|
20240220,094300,1980951750,32850,32850,32850,32800,344
|
|
20240220,094200,1969664750,32900,32950,32950,32900,214
|
|
20240220,094100,1962623650,32900,32750,32900,32750,568
|
|
20240220,094000,1943950300,32750,32750,32850,32750,2248
|
|
20240220,093900,1870263550,32800,32700,32800,32650,2790
|
|
20240220,093800,1779026750,32700,32800,32800,32700,80
|
|
20240220,093700,1776409750,32700,32800,32800,32700,295
|
|
20240220,093600,1766751050,32800,32800,32800,32750,939
|
|
20240220,093500,1735954400,32850,32850,32850,32850,365
|
|
20240220,093400,1723964150,32850,32950,32950,32850,694
|
|
20240220,093300,1701142050,32900,32950,32950,32900,244
|
|
20240220,093200,1693104550,32950,33000,33000,32950,120
|
|
20240220,093100,1689149850,33000,32850,33000,32850,2289
|
|
20240220,093000,1613821050,32850,32800,32850,32650,916
|
|
20240220,092900,1583812400,32800,32700,32850,32650,1678
|
|
20240220,092800,1528866900,32650,32650,32750,32650,1364
|
|
20240220,092700,1484276400,32650,32700,32700,32650,1115
|
|
20240220,092600,1447871300,32700,32700,32700,32650,1063
|
|
20240220,092500,1413121250,32750,32750,32750,32700,1232
|
|
20240220,092400,1372824300,32700,32800,32800,32700,1952
|
|
20240220,092300,1308905250,32800,32800,32850,32750,2501
|
|
20240220,092200,1226886000,32800,32800,32900,32800,896
|
|
20240220,092100,1197473550,32800,32850,32850,32800,283
|
|
20240220,092000,1188179200,32850,32800,32850,32800,806
|
|
20240220,091900,1161741400,32800,32850,32850,32800,1706
|
|
20240220,091800,1105765200,32850,32850,32900,32850,893
|
|
20240220,091700,1076418000,32900,32950,32950,32850,3300
|
|
20240220,091600,967922900,32950,33050,33050,32950,1280
|
|
20240220,091500,925718700,33050,33050,33100,33000,294
|
|
20240220,091400,916000550,33100,33100,33150,33050,737
|
|
20240220,091300,891605350,33100,33000,33100,33000,2700
|
|
20240220,091200,802239700,33000,33000,33050,33000,2141
|
|
20240220,091100,731492500,33050,33000,33050,32900,447
|
|
20240220,091000,716758350,33000,32950,33050,32850,2892
|
|
20240220,090900,621433750,32850,32800,32950,32800,759
|
|
20240220,090800,596494200,32800,32850,32950,32800,751
|
|
20240220,090700,571849700,32950,33000,33000,32850,6029
|
|
20240220,090600,373461850,33000,33100,33100,32950,965
|
|
20240220,090500,341615250,33000,33050,33100,32900,1144
|
|
20240220,090400,303854500,33050,32950,33050,32900,2714
|
|
20240220,090300,214368700,32900,33000,33000,32900,1650
|
|
20240220,090200,160061750,33000,33100,33150,32950,751
|
|
20240220,090100,135277750,33150,32900,33200,32900,1534
|
|
20240220,090000,84639050,33000,33000,33250,32850,2556
|