669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,200600,4645085500,31700,31700,31700,31700,746
|
|
20240213,200500,4645085500,31700,31700,31700,31700,0
|
|
20240213,200400,4645085500,31700,31700,31700,31700,0
|
|
20240213,200300,4645085500,31700,31700,31700,31700,0
|
|
20240213,200200,4645085500,31700,31700,31700,31700,0
|
|
20240213,200100,4645085500,31700,31700,31700,31700,0
|
|
20240213,200000,4645085500,31700,31700,31700,31700,0
|
|
20240213,195900,4645085500,31700,31700,31700,31700,0
|
|
20240213,195800,4645085500,31700,31700,31700,31700,0
|
|
20240213,195700,4645085500,31700,31700,31700,31700,0
|
|
20240213,195600,4645085500,31700,31700,31700,31700,0
|
|
20240213,195500,4645085500,31700,31700,31700,31700,0
|
|
20240213,195400,4645085500,31700,31700,31700,31700,0
|
|
20240213,195300,4645085500,31700,31700,31700,31700,0
|
|
20240213,195200,4645085500,31700,31700,31700,31700,0
|
|
20240213,195100,4645085500,31700,31700,31700,31700,0
|
|
20240213,195000,4645085500,31700,31700,31700,31700,0
|
|
20240213,194900,4645085500,31700,31700,31700,31700,0
|
|
20240213,194800,4645085500,31700,31700,31700,31700,0
|
|
20240213,194700,4645085500,31700,31700,31700,31700,0
|
|
20240213,194600,4645085500,31700,31700,31700,31700,0
|
|
20240213,194500,4645085500,31700,31700,31700,31700,0
|
|
20240213,194400,4645085500,31700,31700,31700,31700,0
|
|
20240213,194300,4645085500,31700,31700,31700,31700,0
|
|
20240213,194200,4645085500,31700,31700,31700,31700,0
|
|
20240213,194100,4645085500,31700,31700,31700,31700,0
|
|
20240213,194000,4645085500,31700,31700,31700,31700,0
|
|
20240213,193900,4645085500,31700,31700,31700,31700,0
|
|
20240213,193800,4645085500,31700,31700,31700,31700,0
|
|
20240213,193700,4645085500,31700,31700,31700,31700,0
|
|
20240213,193600,4645085500,31700,31700,31700,31700,746
|
|
20240213,193500,4645085500,31700,31700,31700,31700,0
|
|
20240213,193400,4645085500,31700,31700,31700,31700,0
|
|
20240213,193300,4645085500,31700,31700,31700,31700,0
|
|
20240213,193200,4645085500,31700,31700,31700,31700,0
|
|
20240213,193100,4645085500,31700,31700,31700,31700,0
|
|
20240213,193000,4645085500,31700,31700,31700,31700,0
|
|
20240213,192900,4645085500,31700,31700,31700,31700,0
|
|
20240213,192800,4645085500,31700,31700,31700,31700,0
|
|
20240213,192700,4645085500,31700,31700,31700,31700,0
|
|
20240213,192600,4645085500,31700,31700,31700,31700,0
|
|
20240213,192500,4645085500,31700,31700,31700,31700,0
|
|
20240213,192400,4645085500,31700,31700,31700,31700,0
|
|
20240213,192300,4645085500,31700,31700,31700,31700,0
|
|
20240213,192200,4645085500,31700,31700,31700,31700,0
|
|
20240213,192100,4645085500,31700,31700,31700,31700,0
|
|
20240213,192000,4645085500,31700,31700,31700,31700,0
|
|
20240213,191900,4645085500,31700,31700,31700,31700,0
|
|
20240213,191800,4645085500,31700,31700,31700,31700,0
|
|
20240213,191700,4645085500,31700,31700,31700,31700,0
|
|
20240213,191600,4645085500,31700,31700,31700,31700,0
|
|
20240213,191500,4645085500,31700,31700,31700,31700,0
|
|
20240213,191400,4645085500,31700,31700,31700,31700,0
|
|
20240213,191300,4645085500,31700,31700,31700,31700,0
|
|
20240213,191200,4645085500,31700,31700,31700,31700,0
|
|
20240213,191100,4645085500,31700,31700,31700,31700,0
|
|
20240213,191000,4645085500,31700,31700,31700,31700,0
|
|
20240213,190900,4645085500,31700,31700,31700,31700,0
|
|
20240213,190800,4645085500,31700,31700,31700,31700,0
|
|
20240213,190700,4645085500,31700,31700,31700,31700,0
|
|
20240213,190600,4645085500,31700,31700,31700,31700,746
|
|
20240213,190500,4645085500,31700,31700,31700,31700,0
|
|
20240213,190400,4645085500,31700,31700,31700,31700,0
|
|
20240213,190300,4645085500,31700,31700,31700,31700,0
|
|
20240213,190200,4645085500,31700,31700,31700,31700,0
|
|
20240213,190100,4645085500,31700,31700,31700,31700,0
|
|
20240213,190000,4645085500,31700,31700,31700,31700,0
|
|
20240213,185900,4645085500,31700,31700,31700,31700,0
|
|
20240213,185800,4645085500,31700,31700,31700,31700,0
|
|
20240213,185700,4645085500,31700,31700,31700,31700,0
|
|
20240213,185600,4645085500,31700,31700,31700,31700,0
|
|
20240213,185500,4645085500,31700,31700,31700,31700,0
|
|
20240213,185400,4645085500,31700,31700,31700,31700,0
|
|
20240213,185300,4645085500,31700,31700,31700,31700,0
|
|
20240213,185200,4645085500,31700,31700,31700,31700,0
|
|
20240213,185100,4645085500,31700,31700,31700,31700,0
|
|
20240213,185000,4645085500,31700,31700,31700,31700,0
|
|
20240213,184900,4645085500,31700,31700,31700,31700,0
|
|
20240213,184800,4645085500,31700,31700,31700,31700,0
|
|
20240213,184700,4645085500,31700,31700,31700,31700,0
|
|
20240213,184600,4645085500,31700,31700,31700,31700,0
|
|
20240213,184500,4645085500,31700,31700,31700,31700,0
|
|
20240213,184400,4645085500,31700,31700,31700,31700,0
|
|
20240213,184300,4645085500,31700,31700,31700,31700,0
|
|
20240213,184200,4645085500,31700,31700,31700,31700,0
|
|
20240213,184100,4645085500,31700,31700,31700,31700,0
|
|
20240213,184000,4645085500,31700,31700,31700,31700,0
|
|
20240213,183900,4645085500,31700,31700,31700,31700,0
|
|
20240213,183800,4645085500,31700,31700,31700,31700,0
|
|
20240213,183700,4645085500,31700,31700,31700,31700,0
|
|
20240213,183600,4645085500,31700,31700,31700,31700,746
|
|
20240213,183500,4645085500,31700,31700,31700,31700,0
|
|
20240213,183400,4645085500,31700,31700,31700,31700,0
|
|
20240213,183300,4645085500,31700,31700,31700,31700,0
|
|
20240213,183200,4645085500,31700,31700,31700,31700,0
|
|
20240213,183100,4645085500,31700,31700,31700,31700,0
|
|
20240213,183000,4645085500,31700,31700,31700,31700,0
|
|
20240213,182900,4645085500,31700,31700,31700,31700,0
|
|
20240213,182800,4645085500,31700,31700,31700,31700,0
|
|
20240213,182700,4645085500,31700,31700,31700,31700,0
|
|
20240213,182600,4645085500,31700,31700,31700,31700,0
|
|
20240213,182500,4645085500,31700,31700,31700,31700,0
|
|
20240213,182400,4645085500,31700,31700,31700,31700,0
|
|
20240213,182300,4645085500,31700,31700,31700,31700,0
|
|
20240213,182200,4645085500,31700,31700,31700,31700,0
|
|
20240213,182100,4645085500,31700,31700,31700,31700,0
|
|
20240213,182000,4645085500,31700,31700,31700,31700,0
|
|
20240213,181900,4645085500,31700,31700,31700,31700,0
|
|
20240213,181800,4645085500,31700,31700,31700,31700,0
|
|
20240213,181700,4645085500,31700,31700,31700,31700,0
|
|
20240213,181600,4645085500,31700,31700,31700,31700,0
|
|
20240213,181500,4645085500,31700,31700,31700,31700,0
|
|
20240213,181400,4645085500,31700,31700,31700,31700,0
|
|
20240213,181300,4645085500,31700,31700,31700,31700,0
|
|
20240213,181200,4645085500,31700,31700,31700,31700,0
|
|
20240213,181100,4645085500,31700,31700,31700,31700,0
|
|
20240213,181000,4645085500,31700,31700,31700,31700,0
|
|
20240213,180900,4645085500,31700,31700,31700,31700,0
|
|
20240213,180800,4645085500,31700,31700,31700,31700,0
|
|
20240213,180700,4645085500,31700,31700,31700,31700,0
|
|
20240213,180600,4645085500,31700,31700,31700,31700,746
|
|
20240213,180500,4645085500,31700,31700,31700,31700,0
|
|
20240213,180400,4645085500,31700,31700,31700,31700,0
|
|
20240213,180300,4645085500,31700,31700,31700,31700,0
|
|
20240213,180200,4645085500,31700,31700,31700,31700,0
|
|
20240213,180100,4645085500,31700,31700,31700,31700,0
|
|
20240213,180000,4645085500,31700,31700,31700,31700,0
|
|
20240213,175900,4645085500,31700,31700,31700,31700,0
|
|
20240213,175800,4645085500,31700,31700,31700,31700,0
|
|
20240213,175700,4645085500,31700,31700,31700,31700,0
|
|
20240213,175600,4645085500,31700,31700,31700,31700,0
|
|
20240213,175500,4645085500,31700,31700,31700,31700,0
|
|
20240213,175400,4645085500,31700,31700,31700,31700,0
|
|
20240213,175300,4645085500,31700,31700,31700,31700,0
|
|
20240213,175200,4645085500,31700,31700,31700,31700,0
|
|
20240213,175100,4645085500,31700,31700,31700,31700,0
|
|
20240213,175000,4645085500,31700,31700,31700,31700,0
|
|
20240213,174900,4645085500,31700,31700,31700,31700,0
|
|
20240213,174800,4645085500,31700,31700,31700,31700,0
|
|
20240213,174700,4645085500,31700,31700,31700,31700,0
|
|
20240213,174600,4645085500,31700,31700,31700,31700,0
|
|
20240213,174500,4645085500,31700,31700,31700,31700,0
|
|
20240213,174400,4645085500,31700,31700,31700,31700,0
|
|
20240213,174300,4645085500,31700,31700,31700,31700,0
|
|
20240213,174200,4645085500,31700,31700,31700,31700,0
|
|
20240213,174100,4645085500,31700,31700,31700,31700,0
|
|
20240213,174000,4645085500,31700,31700,31700,31700,0
|
|
20240213,173900,4645085500,31700,31700,31700,31700,0
|
|
20240213,173800,4645085500,31700,31700,31700,31700,0
|
|
20240213,173700,4645085500,31700,31700,31700,31700,0
|
|
20240213,173600,4645085500,31700,31700,31700,31700,746
|
|
20240213,173500,4645085500,31700,31700,31700,31700,0
|
|
20240213,173400,4645085500,31700,31700,31700,31700,0
|
|
20240213,173300,4645085500,31700,31700,31700,31700,0
|
|
20240213,173200,4645085500,31700,31700,31700,31700,0
|
|
20240213,173100,4645085500,31700,31700,31700,31700,0
|
|
20240213,173000,4645085500,31700,31700,31700,31700,0
|
|
20240213,172900,4645085500,31700,31700,31700,31700,0
|
|
20240213,172800,4645085500,31700,31700,31700,31700,0
|
|
20240213,172700,4645085500,31700,31700,31700,31700,0
|
|
20240213,172600,4645085500,31700,31700,31700,31700,0
|
|
20240213,172500,4645085500,31700,31700,31700,31700,0
|
|
20240213,172400,4645085500,31700,31700,31700,31700,0
|
|
20240213,172300,4645085500,31700,31700,31700,31700,0
|
|
20240213,172200,4645085500,31700,31700,31700,31700,0
|
|
20240213,172100,4645085500,31700,31700,31700,31700,0
|
|
20240213,172000,4645085500,31700,31700,31700,31700,0
|
|
20240213,171900,4645085500,31700,31700,31700,31700,0
|
|
20240213,171800,4645085500,31700,31700,31700,31700,0
|
|
20240213,171700,4645085500,31700,31700,31700,31700,0
|
|
20240213,171600,4645085500,31700,31700,31700,31700,0
|
|
20240213,171500,4645085500,31700,31700,31700,31700,0
|
|
20240213,171400,4645085500,31700,31700,31700,31700,0
|
|
20240213,171300,4645085500,31700,31700,31700,31700,0
|
|
20240213,171200,4645085500,31700,31700,31700,31700,0
|
|
20240213,171100,4645085500,31700,31700,31700,31700,0
|
|
20240213,171000,4645085500,31700,31700,31700,31700,0
|
|
20240213,170900,4645085500,31700,31700,31700,31700,0
|
|
20240213,170800,4645085500,31700,31700,31700,31700,0
|
|
20240213,170700,4645085500,31700,31700,31700,31700,0
|
|
20240213,170600,4645085500,31700,31700,31700,31700,746
|
|
20240213,170500,4645085500,31700,31700,31700,31700,0
|
|
20240213,170400,4645085500,31700,31700,31700,31700,0
|
|
20240213,170300,4645085500,31700,31700,31700,31700,0
|
|
20240213,170200,4645085500,31700,31700,31700,31700,0
|
|
20240213,170100,4645085500,31700,31700,31700,31700,0
|
|
20240213,170000,4645085500,31700,31700,31700,31700,0
|
|
20240213,165900,4645085500,31700,31700,31700,31700,0
|
|
20240213,165800,4645085500,31700,31700,31700,31700,0
|
|
20240213,165700,4645085500,31700,31700,31700,31700,0
|
|
20240213,165600,4645085500,31700,31700,31700,31700,0
|
|
20240213,165500,4645085500,31700,31700,31700,31700,0
|
|
20240213,165400,4645085500,31700,31700,31700,31700,0
|
|
20240213,165300,4645085500,31700,31700,31700,31700,0
|
|
20240213,165200,4645085500,31700,31700,31700,31700,0
|
|
20240213,165100,4645085500,31700,31700,31700,31700,0
|
|
20240213,165000,4645085500,31700,31700,31700,31700,0
|
|
20240213,164900,4645085500,31700,31700,31700,31700,0
|
|
20240213,164800,4645085500,31700,31700,31700,31700,0
|
|
20240213,164700,4645085500,31700,31700,31700,31700,0
|
|
20240213,164600,4645085500,31700,31700,31700,31700,0
|
|
20240213,164500,4645085500,31700,31700,31700,31700,0
|
|
20240213,164400,4645085500,31700,31700,31700,31700,0
|
|
20240213,164300,4645085500,31700,31700,31700,31700,0
|
|
20240213,164200,4645085500,31700,31700,31700,31700,0
|
|
20240213,164100,4645085500,31700,31700,31700,31700,0
|
|
20240213,164000,4645085500,31700,31700,31700,31700,0
|
|
20240213,163900,4645085500,31700,31700,31700,31700,0
|
|
20240213,163800,4645085500,31700,31700,31700,31700,0
|
|
20240213,163700,4645085500,31700,31700,31700,31700,0
|
|
20240213,163600,4645085500,31700,31700,31700,31700,746
|
|
20240213,163500,4645085500,31700,31700,31700,31700,0
|
|
20240213,163400,4645085500,31700,31700,31700,31700,0
|
|
20240213,163300,4645085500,31700,31700,31700,31700,0
|
|
20240213,163200,4645085500,31700,31700,31700,31700,0
|
|
20240213,163100,4645085500,31700,31700,31700,31700,0
|
|
20240213,163000,4645085500,31700,31700,31700,31700,0
|
|
20240213,162900,4645085500,31700,31700,31700,31700,0
|
|
20240213,162800,4645085500,31700,31700,31700,31700,0
|
|
20240213,162700,4645085500,31700,31700,31700,31700,0
|
|
20240213,162600,4645085500,31700,31700,31700,31700,0
|
|
20240213,162500,4645085500,31700,31700,31700,31700,0
|
|
20240213,162400,4645085500,31700,31700,31700,31700,0
|
|
20240213,162300,4645085500,31700,31700,31700,31700,0
|
|
20240213,162200,4645085500,31700,31700,31700,31700,0
|
|
20240213,162100,4645085500,31700,31700,31700,31700,0
|
|
20240213,162000,4645085500,31700,31700,31700,31700,0
|
|
20240213,161900,4645085500,31700,31700,31700,31700,0
|
|
20240213,161800,4645085500,31700,31700,31700,31700,0
|
|
20240213,161700,4645085500,31700,31700,31700,31700,0
|
|
20240213,161600,4645085500,31700,31700,31700,31700,0
|
|
20240213,161500,4645085500,31700,31700,31700,31700,0
|
|
20240213,161400,4645085500,31700,31700,31700,31700,0
|
|
20240213,161300,4645085500,31700,31700,31700,31700,0
|
|
20240213,161200,4645085500,31700,31700,31700,31700,0
|
|
20240213,161100,4645085500,31700,31700,31700,31700,0
|
|
20240213,161000,4645085500,31700,31700,31700,31700,0
|
|
20240213,160900,4645085500,31700,31700,31700,31700,0
|
|
20240213,160800,4645085500,31700,31700,31700,31700,0
|
|
20240213,160700,4645085500,31700,31700,31700,31700,0
|
|
20240213,160600,4645085500,31700,31700,31700,31700,746
|
|
20240213,160500,4645085500,31700,31700,31700,31700,0
|
|
20240213,160400,4645085500,31700,31700,31700,31700,0
|
|
20240213,160300,4645085500,31700,31700,31700,31700,0
|
|
20240213,160200,4645085500,31700,31700,31700,31700,0
|
|
20240213,160100,4645085500,31700,31700,31700,31700,0
|
|
20240213,160000,4645085500,31700,31700,31700,31700,0
|
|
20240213,155900,4645085500,31700,31700,31700,31700,0
|
|
20240213,155800,4645085500,31700,31700,31700,31700,0
|
|
20240213,155700,4645085500,31700,31700,31700,31700,0
|
|
20240213,155600,4645085500,31700,31700,31700,31700,0
|
|
20240213,155500,4645085500,31700,31700,31700,31700,0
|
|
20240213,155400,4645085500,31700,31700,31700,31700,0
|
|
20240213,155300,4645085500,31700,31700,31700,31700,0
|
|
20240213,155200,4645085500,31700,31700,31700,31700,0
|
|
20240213,155100,4645085500,31700,31700,31700,31700,0
|
|
20240213,155000,4645085500,31700,31700,31700,31700,0
|
|
20240213,154900,4645085500,31700,31700,31700,31700,0
|
|
20240213,154800,4645085500,31700,31700,31700,31700,0
|
|
20240213,154700,4645085500,31700,31700,31700,31700,0
|
|
20240213,154600,4645085500,31700,31700,31700,31700,0
|
|
20240213,154500,4645085500,31700,31700,31700,31700,0
|
|
20240213,154400,4645085500,31700,31700,31700,31700,0
|
|
20240213,154300,4645085500,31700,31700,31700,31700,0
|
|
20240213,154200,4645085500,31700,31700,31700,31700,0
|
|
20240213,154100,4645085500,31700,31700,31700,31700,0
|
|
20240213,154000,4645085500,31700,31700,31700,31700,0
|
|
20240213,153900,4645085500,31700,31700,31700,31700,0
|
|
20240213,153800,4645085500,31700,31700,31700,31700,0
|
|
20240213,153700,4645085500,31700,31700,31700,31700,0
|
|
20240213,153600,4645085500,31700,31700,31700,31700,746
|
|
20240213,153500,4645085500,31700,31700,31700,31700,0
|
|
20240213,153400,4645085500,31700,31700,31700,31700,0
|
|
20240213,153300,4645085500,31700,31700,31700,31700,0
|
|
20240213,153200,4645085500,31700,31700,31700,31700,0
|
|
20240213,153100,4645085500,31700,31700,31700,31700,0
|
|
20240213,153000,4645085500,31700,31700,31700,31700,746
|
|
20240213,152900,4621437300,31800,31800,31800,31800,0
|
|
20240213,152800,4621437300,31800,31800,31800,31800,0
|
|
20240213,152700,4621437300,31800,31800,31800,31800,0
|
|
20240213,152600,4621437300,31800,31800,31800,31800,0
|
|
20240213,152500,4621437300,31800,31800,31800,31800,0
|
|
20240213,152400,4621437300,31800,31800,31800,31800,0
|
|
20240213,152300,4621437300,31800,31800,31800,31800,0
|
|
20240213,152200,4621437300,31800,31800,31800,31800,0
|
|
20240213,152100,4621437300,31800,31800,31800,31800,0
|
|
20240213,152000,4621437300,31800,31800,31800,31800,0
|
|
20240213,151900,4621437300,31800,31800,31800,31750,45
|
|
20240213,151800,4620006600,31750,31900,31900,31750,4
|
|
20240213,151700,4619879400,31750,31800,31850,31750,755
|
|
20240213,151600,4595885200,31800,31800,31850,31800,4584
|
|
20240213,151500,4450110850,31800,31800,31800,31800,2239
|
|
20240213,151400,4378910650,31800,31800,31800,31800,243
|
|
20240213,151300,4371183250,31800,31850,31850,31800,334
|
|
20240213,151200,4360562000,31800,31900,31900,31800,182
|
|
20240213,151100,4354774200,31800,31800,31850,31800,246
|
|
20240213,151000,4346943450,31800,31800,31800,31800,181
|
|
20240213,150900,4341187650,31800,31800,31900,31800,261
|
|
20240213,150800,4332878000,31800,31800,31800,31800,116
|
|
20240213,150700,4329189200,31800,31800,31850,31800,247
|
|
20240213,150600,4321333350,31800,31850,31850,31800,91
|
|
20240213,150500,4318439500,31800,31850,31900,31800,341
|
|
20240213,150400,4307582100,31850,31850,31850,31850,100
|
|
20240213,150300,4304397100,31850,31850,31950,31850,188
|
|
20240213,150200,4298399400,31850,31850,31950,31850,505
|
|
20240213,150100,4282304150,31800,31800,31850,31800,233
|
|
20240213,150000,4274894250,31800,31800,31850,31800,96
|
|
20240213,145900,4271840800,31950,31950,32000,31950,6750
|
|
20240213,145800,4056028450,31950,31800,32000,31800,6802
|
|
20240213,145700,3838742650,31800,31800,31800,31700,1872
|
|
20240213,145600,3779282200,31800,31750,31900,31750,872
|
|
20240213,145500,3751486100,31800,31800,31800,31750,78
|
|
20240213,145400,3749009250,31750,31850,31900,31750,328
|
|
20240213,145300,3738561750,31850,31800,31900,31800,269
|
|
20240213,145200,3729985200,31800,31550,31800,31550,1704
|
|
20240213,145100,3675956400,31550,31550,31550,31500,443
|
|
20240213,145000,3661979900,31550,31500,31550,31500,104
|
|
20240213,144900,3658700200,31500,31500,31550,31500,53
|
|
20240213,144800,3657030200,31500,31450,31500,31450,75
|
|
20240213,144700,3654669400,31450,31500,31500,31450,163
|
|
20240213,144600,3649537300,31500,31500,31500,31500,139
|
|
20240213,144500,3645158800,31550,31550,31550,31500,30
|
|
20240213,144400,3644213050,31500,31450,31500,31450,154
|
|
20240213,144300,3639365200,31450,31450,31500,31450,50
|
|
20240213,144200,3637792200,31450,31450,31450,31450,33
|
|
20240213,144100,3636754350,31450,31300,31500,31300,31
|
|
20240213,144000,3635779950,31350,31350,31350,31300,66
|
|
20240213,143900,3633712100,31350,31400,31450,31350,202
|
|
20240213,143800,3627377650,31350,31500,31500,31350,320
|
|
20240213,143700,3617318250,31500,31450,31500,31400,944
|
|
20240213,143600,3587591600,31400,31350,31400,31350,862
|
|
20240213,143500,3560525250,31350,31350,31350,31350,37
|
|
20240213,143400,3559365300,31350,31350,31400,31350,88
|
|
20240213,143300,3556606450,31300,31350,31350,31300,1354
|
|
20240213,143200,3514158750,31350,31350,31350,31350,15
|
|
20240213,143100,3513688500,31350,31350,31400,31350,62
|
|
20240213,143000,3511744750,31400,31350,31400,31350,28
|
|
20240213,142900,3510866700,31350,31450,31450,31350,541
|
|
20240213,142800,3493879250,31400,31400,31400,31400,15
|
|
20240213,142700,3493408250,31400,31400,31400,31400,79
|
|
20240213,142600,3490927650,31400,31400,31400,31400,13
|
|
20240213,142500,3490519450,31400,31400,31450,31400,113
|
|
20240213,142400,3486970150,31400,31400,31450,31400,29
|
|
20240213,142300,3486059450,31400,31350,31400,31350,54
|
|
20240213,142200,3484364100,31350,31350,31400,31350,36
|
|
20240213,142100,3483235350,31350,31350,31450,31350,335
|
|
20240213,142000,3472700000,31350,31450,31450,31350,861
|
|
20240213,141900,3445657050,31400,31400,31450,31400,17
|
|
20240213,141800,3445123200,31450,31400,31450,31400,58
|
|
20240213,141700,3443301450,31450,31400,31450,31400,56
|
|
20240213,141600,3441542200,31450,31400,31450,31400,57
|
|
20240213,141500,3439751700,31350,31350,31400,31350,43
|
|
20240213,141400,3438403600,31400,31350,31400,31350,26
|
|
20240213,141300,3437587800,31400,31350,31400,31350,55
|
|
20240213,141200,3435863450,31400,31350,31400,31350,10
|
|
20240213,141100,3435549900,31350,31350,31350,31350,63
|
|
20240213,141000,3433574850,31350,31350,31400,31350,36
|
|
20240213,140900,3432446200,31350,31350,31350,31350,68
|
|
20240213,140800,3430314400,31350,31350,31350,31350,67
|
|
20240213,140700,3428213950,31350,31350,31350,31350,114
|
|
20240213,140600,3424640050,31350,31350,31400,31350,17
|
|
20240213,140500,3424106850,31350,31350,31350,31350,55
|
|
20240213,140400,3422382600,31350,31400,31400,31350,137
|
|
20240213,140300,3418087550,31450,31400,31450,31400,27
|
|
20240213,140200,3417239050,31400,31400,31400,31400,16
|
|
20240213,140100,3416736650,31450,31400,31450,31400,27
|
|
20240213,140000,3415888500,31400,31350,31400,31350,245
|
|
20240213,135900,3408203150,31400,31350,31400,31350,14
|
|
20240213,135800,3407764200,31350,31350,31350,31350,35
|
|
20240213,135700,3406666950,31400,31400,31400,31350,39
|
|
20240213,135600,3405442600,31400,31350,31400,31350,70
|
|
20240213,135500,3403247350,31350,31350,31350,31350,15
|
|
20240213,135400,3402777100,31350,31400,31400,31350,46
|
|
20240213,135300,3401334600,31400,31350,31400,31350,23
|
|
20240213,135200,3400612950,31400,31350,31400,31350,59
|
|
20240213,135100,3398763200,31350,31350,31350,31350,5
|
|
20240213,135000,3398606450,31350,31350,31400,31350,65
|
|
20240213,134900,3396566800,31350,31400,31400,31350,4
|
|
20240213,134800,3396441350,31350,31350,31350,31350,55
|
|
20240213,134700,3394717100,31350,31400,31400,31350,28
|
|
20240213,134600,3393838550,31400,31400,31400,31400,4
|
|
20240213,134500,3393712950,31450,31350,31450,31350,105
|
|
20240213,134400,3390418800,31400,31350,31400,31350,5
|
|
20240213,134300,3390261900,31350,31350,31350,31350,19
|
|
20240213,134200,3389666250,31350,31350,31450,31350,13
|
|
20240213,134100,3389258600,31400,31350,31400,31300,169
|
|
20240213,134000,3383966100,31350,31350,31350,31300,1029
|
|
20240213,133900,3351707500,31350,31400,31400,31350,66
|
|
20240213,133800,3349638350,31350,31350,31350,31350,2
|
|
20240213,133700,3349575650,31350,31350,31350,31350,26
|
|
20240213,133600,3348760550,31400,31450,31450,31350,44
|
|
20240213,133500,3347379100,31350,31400,31400,31350,55
|
|
20240213,133400,3345654750,31350,31350,31350,31350,11
|
|
20240213,133300,3345309900,31350,31400,31400,31350,37
|
|
20240213,133200,3344149800,31450,31400,31450,31400,22
|
|
20240213,133100,3343458000,31350,31400,31400,31350,28
|
|
20240213,133000,3342579750,31500,31400,31500,31350,51
|
|
20240213,132900,3340977600,31350,31350,31450,31350,32
|
|
20240213,132800,3339974050,31400,31350,31400,31350,101
|
|
20240213,132700,3336805700,31400,31400,31400,31400,12
|
|
20240213,132600,3336428900,31400,31350,31500,31350,66
|
|
20240213,132500,3334357550,31450,31350,31450,31350,47
|
|
20240213,132400,3332881950,31350,31350,31350,31350,15
|
|
20240213,132300,3332411700,31350,31350,31350,31350,13
|
|
20240213,132200,3332004150,31400,31450,31450,31350,178
|
|
20240213,132100,3326414500,31500,31400,31500,31400,46
|
|
20240213,132000,3324966850,31500,31350,31500,31350,321
|
|
20240213,131900,3314877600,31400,31400,31400,31400,4
|
|
20240213,131800,3314752000,31350,31400,31400,31350,68
|
|
20240213,131700,3312620150,31350,31350,31350,31350,11
|
|
20240213,131600,3312275300,31350,31350,31350,31350,106
|
|
20240213,131500,3308952200,31350,31350,31350,31350,16
|
|
20240213,131400,3308450600,31350,31350,31350,31350,52
|
|
20240213,131300,3306820400,31350,31350,31350,31350,13
|
|
20240213,131200,3306412850,31350,31400,31400,31350,98
|
|
20240213,131100,3303338350,31350,31400,31400,31350,5
|
|
20240213,131000,3303181550,31350,31350,31350,31350,64
|
|
20240213,130900,3301175150,31350,31350,31350,31350,0
|
|
20240213,130800,3301175150,31350,31350,31400,31350,402
|
|
20240213,130700,3288562450,31350,31350,31400,31350,16
|
|
20240213,130600,3288060800,31350,31350,31400,31350,69
|
|
20240213,130500,3285897050,31350,31400,31400,31350,65
|
|
20240213,130400,3283859250,31400,31350,31400,31350,3
|
|
20240213,130300,3283765150,31350,31350,31350,31350,58
|
|
20240213,130200,3281946850,31400,31350,31400,31350,34
|
|
20240213,130100,3280879950,31350,31400,31400,31350,61
|
|
20240213,130000,3278967250,31400,31350,31400,31350,4
|
|
20240213,125900,3278841800,31350,31350,31350,31350,168
|
|
20240213,125800,3273575000,31400,31350,31400,31350,52
|
|
20240213,125700,3271942300,31350,31350,31400,31350,76
|
|
20240213,125600,3269559650,31350,31350,31350,31350,0
|
|
20240213,125500,3269559650,31350,31350,31350,31350,57
|
|
20240213,125400,3267772700,31400,31350,31400,31350,72
|
|
20240213,125300,3265515000,31350,31350,31350,31350,3
|
|
20240213,125200,3265420950,31350,31350,31350,31350,56
|
|
20240213,125100,3263665350,31350,31350,31350,31350,12
|
|
20240213,125000,3263289150,31400,31350,31400,31350,72
|
|
20240213,124900,3261031300,31350,31350,31350,31350,19
|
|
20240213,124800,3260435650,31350,31350,31350,31350,58
|
|
20240213,124700,3258617350,31350,31350,31350,31350,14
|
|
20240213,124600,3258178450,31350,31350,31400,31350,65
|
|
20240213,124500,3256140650,31350,31350,31350,31350,4
|
|
20240213,124400,3256015250,31350,31350,31350,31350,17
|
|
20240213,124300,3255482300,31350,31350,31400,31300,234
|
|
20240213,124200,3248144550,31350,31350,31350,31350,4
|
|
20240213,124100,3248019150,31400,31350,31400,31350,46
|
|
20240213,124000,3246576050,31350,31350,31350,31300,305
|
|
20240213,123900,3237014400,31350,31300,31350,31250,57
|
|
20240213,123800,3235232150,31300,31350,31350,31300,31
|
|
20240213,123700,3234260900,31300,31300,31300,31300,2
|
|
20240213,123600,3234198300,31300,31300,31350,31300,32
|
|
20240213,123500,3233196650,31300,31300,31350,31300,202
|
|
20240213,123400,3226873050,31250,31250,31250,31250,80
|
|
20240213,123300,3224373050,31250,31300,31300,31250,27
|
|
20240213,123200,3223529200,31300,31250,31300,31250,116
|
|
20240213,123100,3219901950,31250,31250,31250,31250,1
|
|
20240213,123000,3219870700,31250,31250,31250,31250,124
|
|
20240213,122900,3215995700,31300,31300,31350,31300,106
|
|
20240213,122800,3212677850,31300,31300,31300,31300,52
|
|
20240213,122700,3211050250,31300,31300,31300,31300,16
|
|
20240213,122600,3210549450,31300,31300,31300,31300,124
|
|
20240213,122500,3206668250,31350,31300,31350,31300,14
|
|
20240213,122400,3206230000,31300,31350,31350,31300,58
|
|
20240213,122300,3204413950,31300,31300,31300,31300,19
|
|
20240213,122200,3203819250,31350,31400,31400,31300,49
|
|
20240213,122100,3202282800,31450,31450,31450,31450,17
|
|
20240213,122000,3201748150,31450,31400,31450,31350,460
|
|
20240213,121900,3187319050,31450,31500,31500,31450,248
|
|
20240213,121800,3179507400,31550,31500,31550,31500,81
|
|
20240213,121700,3176955850,31500,31500,31550,31500,146
|
|
20240213,121600,3172352950,31500,31500,31550,31500,9
|
|
20240213,121500,3172069350,31500,31500,31550,31500,227
|
|
20240213,121400,3164918650,31450,31450,31450,31400,317
|
|
20240213,121300,3154961750,31450,31450,31450,31450,17
|
|
20240213,121200,3154427100,31450,31450,31500,31450,143
|
|
20240213,121100,3149924300,31450,31400,31450,31400,76
|
|
20240213,121000,3147534150,31450,31450,31450,31400,137
|
|
20240213,120900,3143226000,31450,31350,31450,31350,177
|
|
20240213,120800,3137665950,31400,31350,31400,31250,165
|
|
20240213,120700,3132509250,31250,31300,31350,31250,1416
|
|
20240213,120600,3088166950,31250,31250,31250,31250,68
|
|
20240213,120500,3086041950,31300,31300,31300,31300,1
|
|
20240213,120400,3086010650,31250,31300,31300,31250,90
|
|
20240213,120300,3083193750,31250,31300,31300,31250,130
|
|
20240213,120200,3079125450,31250,31250,31250,31250,62
|
|
20240213,120100,3077187950,31250,31250,31250,31250,15
|
|
20240213,120000,3076719200,31250,31250,31250,31250,485
|
|
20240213,115900,3061562950,31250,31300,31300,31250,460
|
|
20240213,115800,3047166800,31300,31350,31350,31300,13
|
|
20240213,115700,3046759850,31300,31300,31300,31250,55
|
|
20240213,115600,3045038450,31250,31300,31300,31250,78
|
|
20240213,115500,3042600800,31250,31250,31300,31250,28
|
|
20240213,115400,3041725300,31250,31300,31300,31250,48
|
|
20240213,115300,3040225200,31300,31300,31300,31250,317
|
|
20240213,115200,3030310400,31300,31300,31300,31300,54
|
|
20240213,115100,3028620200,31300,31300,31300,31300,4
|
|
20240213,115000,3028495000,31300,31250,31300,31250,82
|
|
20240213,114900,3025928550,31300,31300,31300,31300,71
|
|
20240213,114800,3023706250,31300,31300,31300,31300,14
|
|
20240213,114700,3023268050,31300,31400,31450,31300,1055
|
|
20240213,114600,2990149000,31400,31400,31400,31400,5
|
|
20240213,114500,2989992000,31400,31400,31450,31400,71
|
|
20240213,114400,2987762100,31450,31450,31450,31450,6
|
|
20240213,114300,2987573400,31400,31450,31450,31400,55
|
|
20240213,114200,2985845800,31400,31400,31400,31400,11
|
|
20240213,114100,2985500400,31400,31400,31400,31400,57
|
|
20240213,114000,2983710600,31400,31400,31400,31400,20
|
|
20240213,113900,2983082600,31450,31450,31450,31400,113
|
|
20240213,113800,2979532650,31400,31400,31400,31400,56
|
|
20240213,113700,2977774250,31450,31400,31450,31400,11
|
|
20240213,113600,2977428800,31400,31400,31400,31400,58
|
|
20240213,113500,2975607600,31500,31450,31500,31450,360
|
|
20240213,113400,2964282950,31450,31450,31450,31450,65
|
|
20240213,113300,2962238700,31500,31450,31500,31450,4
|
|
20240213,113200,2962112800,31450,31450,31450,31450,57
|
|
20240213,113100,2960320150,31450,31450,31450,31450,28
|
|
20240213,113000,2959439550,31450,31450,31450,31450,55
|
|
20240213,112900,2957709800,31450,31450,31450,31450,23
|
|
20240213,112800,2956986450,31450,31450,31450,31450,66
|
|
20240213,112700,2954910750,31450,31500,31500,31450,24
|
|
20240213,112600,2954155250,31550,31600,31600,31550,41
|
|
20240213,112500,2952860050,31500,31650,31650,31500,85
|
|
20240213,112400,2950170400,31700,31500,31700,31500,713
|
|
20240213,112300,2927591200,31400,31500,31550,31400,104
|
|
20240213,112200,2924321050,31550,31550,31550,31550,127
|
|
20240213,112100,2920314200,31600,31650,31650,31600,1146
|
|
20240213,112000,2884100550,31600,31600,31650,31600,675
|
|
20240213,111900,2862755300,31550,31500,31550,31500,372
|
|
20240213,111800,2851022500,31500,31350,31500,31350,687
|
|
20240213,111700,2829445900,31300,31250,31300,31200,710
|
|
20240213,111600,2807228400,31250,31200,31250,31200,202
|
|
20240213,111500,2800916000,31200,31100,31200,31100,94
|
|
20240213,111400,2797985550,31150,31100,31150,31050,482
|
|
20240213,111300,2783001350,31100,31200,31200,31100,613
|
|
20240213,111200,2763895750,31200,31200,31250,31200,69
|
|
20240213,111100,2761742750,31200,31250,31250,31200,122
|
|
20240213,111000,2757932850,31200,31200,31250,31200,29
|
|
20240213,110900,2757028000,31200,31150,31200,31150,87
|
|
20240213,110800,2754313800,31150,31150,31150,31150,53
|
|
20240213,110700,2752662850,31200,31150,31200,31150,81
|
|
20240213,110600,2750136650,31200,31200,31200,31200,27
|
|
20240213,110500,2749294250,31200,31100,31200,31100,107
|
|
20240213,110400,2745963750,31100,31100,31100,31100,13
|
|
20240213,110300,2745559450,31100,31150,31150,31100,25
|
|
20240213,110200,2744781250,31150,31150,31200,31150,38
|
|
20240213,110100,2743597500,31200,31100,31200,31100,125
|
|
20240213,110000,2739705450,31100,31100,31100,31100,3
|
|
20240213,105900,2739612150,31100,31100,31100,31100,67
|
|
20240213,105800,2737528450,31100,31100,31100,31100,0
|
|
20240213,105700,2737528450,31100,31100,31150,31100,150
|
|
20240213,105600,2732860650,31100,31150,31150,31100,11
|
|
20240213,105500,2732518500,31100,31150,31150,31100,41
|
|
20240213,105400,2731241800,31100,31050,31100,31050,103
|
|
20240213,105300,2728041000,31050,31050,31050,31050,54
|
|
20240213,105200,2726364300,31050,31050,31050,31050,19
|
|
20240213,105100,2725774350,31100,31050,31100,31050,112
|
|
20240213,105000,2722291650,31050,31100,31100,31050,56
|
|
20240213,104900,2720552750,31050,31050,31050,31050,3
|
|
20240213,104800,2720459600,31100,31100,31100,31100,76
|
|
20240213,104700,2718096000,31100,31150,31150,31100,90
|
|
20240213,104600,2715292600,31150,30950,31150,30950,759
|
|
20240213,104500,2691719850,31000,30950,31000,30950,55
|
|
20240213,104400,2690016700,31000,30950,31000,30950,130
|
|
20240213,104300,2685989500,30950,30950,30950,30950,64
|
|
20240213,104200,2684008700,30950,30950,31000,30950,41
|
|
20240213,104100,2682739700,30950,30950,31000,30950,1301
|
|
20240213,104000,2642470200,30950,31000,31000,30950,847
|
|
20240213,103900,2616255500,30950,30950,30950,30950,100
|
|
20240213,103800,2613160500,30950,31000,31000,30750,15975
|
|
20240213,103700,2121592650,31000,31000,31000,31000,26
|
|
20240213,103600,2120786650,31100,31050,31100,31000,409
|
|
20240213,103500,2108092300,31050,30950,31050,30950,302
|
|
20240213,103400,2098723100,30900,30850,30900,30850,196
|
|
20240213,103300,2092667950,30850,30850,30850,30850,381
|
|
20240213,103200,2080914100,30850,30900,30900,30850,194
|
|
20240213,103100,2074927050,30850,30900,30900,30850,19
|
|
20240213,103000,2074340850,30850,30850,30850,30800,173
|
|
20240213,102900,2069005700,30850,30850,30850,30850,1
|
|
20240213,102800,2068974850,30850,30900,30900,30800,3789
|
|
20240213,102700,1952221300,30900,30900,30900,30900,51
|
|
20240213,102600,1950645400,30850,30900,30900,30850,60
|
|
20240213,102500,1948792250,30950,30950,30950,30950,33
|
|
20240213,102400,1947770900,30950,30950,30950,30900,283
|
|
20240213,102300,1939019100,30900,30900,30900,30900,7
|
|
20240213,102200,1938802800,30900,30900,30900,30900,27
|
|
20240213,102100,1937968500,30900,30950,30950,30900,189
|
|
20240213,102000,1932120750,30950,30950,30950,30950,42
|
|
20240213,101900,1930820850,30900,30900,30900,30900,25
|
|
20240213,101800,1930048350,30900,30900,30950,30900,81
|
|
20240213,101700,1927543450,30900,30950,30950,30850,2514
|
|
20240213,101600,1849928850,30950,30900,30950,30900,414
|
|
20240213,101500,1837136200,30950,30900,30950,30900,186
|
|
20240213,101400,1831384200,30900,30950,30950,30900,2056
|
|
20240213,101300,1767840800,30950,30950,31000,30950,57
|
|
20240213,101200,1766076600,30950,30950,30950,30950,55
|
|
20240213,101100,1764374350,31000,31000,31000,31000,30
|
|
20240213,101000,1763444350,31050,30950,31050,30950,219
|
|
20240213,100900,1756652250,30950,30950,30950,30950,226
|
|
20240213,100800,1749657550,31000,30900,31000,30900,397
|
|
20240213,100700,1737373750,30900,30950,30950,30900,68
|
|
20240213,100600,1735269250,30900,30900,30900,30900,108
|
|
20240213,100500,1731932050,30950,30900,30950,30900,37
|
|
20240213,100400,1730787050,30900,31000,31000,30900,178
|
|
20240213,100300,1725277200,30950,31000,31000,30900,191
|
|
20240213,100200,1719374200,30950,30950,30950,30950,127
|
|
20240213,100100,1715443550,30900,30950,30950,30900,273
|
|
20240213,100000,1707001600,30950,30950,31000,30950,128
|
|
20240213,095900,1703036400,31000,30950,31000,30950,54
|
|
20240213,095800,1701365050,30950,31000,31000,30950,641
|
|
20240213,095700,1681500900,31000,31000,31000,31000,78
|
|
20240213,095600,1679082900,30950,31100,31100,30950,5059
|
|
20240213,095500,1522356550,31050,31100,31100,31050,373
|
|
20240213,095400,1510774850,31100,31150,31150,31100,169
|
|
20240213,095300,1505514950,31100,31100,31100,31100,56
|
|
20240213,095200,1503773350,31100,31150,31250,31100,526
|
|
20240213,095100,1487399000,31150,31350,31350,31150,696
|
|
20240213,095000,1465659050,31350,31350,31350,31350,116
|
|
20240213,094900,1462022450,31350,31300,31350,31300,61
|
|
20240213,094800,1460110150,31300,31250,31300,31250,499
|
|
20240213,094700,1444496300,31250,31300,31300,31250,13
|
|
20240213,094600,1444090000,31250,31250,31250,31250,17
|
|
20240213,094500,1443558750,31200,31300,31300,31150,378
|
|
20240213,094400,1431751400,31300,31350,31400,31300,322
|
|
20240213,094300,1421657200,31300,31200,31300,31200,824
|
|
20240213,094200,1395911400,31150,31100,31150,31100,54
|
|
20240213,094100,1394230000,31100,31000,31100,31000,393
|
|
20240213,094000,1382008200,31000,31050,31050,30900,3863
|
|
20240213,093900,1262354300,31100,31050,31100,31000,34
|
|
20240213,093800,1261298900,31200,31000,31200,31000,3297
|
|
20240213,093700,1158980500,30950,30950,30950,30950,163
|
|
20240213,093600,1153935650,30950,30950,31000,30950,1461
|
|
20240213,093500,1108701800,30950,30950,31000,30950,60
|
|
20240213,093400,1106842500,31000,31000,31050,30950,1580
|
|
20240213,093300,1057855500,31000,30950,31000,30950,19
|
|
20240213,093200,1057267300,31000,31000,31050,31000,528
|
|
20240213,093100,1040899200,30950,30950,30950,30950,347
|
|
20240213,093000,1030159550,31000,31000,31000,31000,437
|
|
20240213,092900,1016612550,31000,31100,31100,31000,2763
|
|
20240213,092800,930946050,31100,31050,31100,31000,547
|
|
20240213,092700,913963150,30950,30950,30950,30950,387
|
|
20240213,092600,901985500,31050,31050,31050,31050,23
|
|
20240213,092500,901271350,31000,31050,31200,31000,193
|
|
20240213,092400,895286400,31050,31100,31200,31000,3501
|
|
20240213,092300,786667300,31200,31150,31200,31150,85
|
|
20240213,092200,784019100,31150,31150,31150,31050,186
|
|
20240213,092100,778225300,31150,31000,31200,31000,1711
|
|
20240213,092000,725152700,31150,31100,31150,30900,7941
|
|
20240213,091900,479042000,31150,31250,31250,31150,1414
|
|
20240213,091800,434933650,31250,31350,31350,31250,213
|
|
20240213,091700,428266700,31300,31350,31350,31300,625
|
|
20240213,091600,408703050,31350,31450,31450,31350,1361
|
|
20240213,091500,365964650,31500,31500,31550,31450,109
|
|
20240213,091400,362533100,31500,31500,31500,31500,167
|
|
20240213,091300,357272600,31550,31550,31550,31550,1
|
|
20240213,091200,357241050,31650,31650,31700,31650,918
|
|
20240213,091100,328158750,31550,31550,31750,31550,869
|
|
20240213,091000,300623150,31450,31450,31500,31450,295
|
|
20240213,090900,291343900,31450,31550,31750,31450,1364
|
|
20240213,090800,248274800,31400,31150,31450,31150,980
|
|
20240213,090700,217532850,31250,31200,31250,31150,266
|
|
20240213,090600,209236900,31200,31150,31250,31150,295
|
|
20240213,090500,200040000,31200,31300,31400,31200,1104
|
|
20240213,090400,165523600,31300,31300,31450,31300,1210
|
|
20240213,090300,127578250,31350,31550,31550,31350,403
|
|
20240213,090200,114906200,31550,31700,31850,31500,1346
|
|
20240213,090100,72241300,31700,31750,31850,31600,994
|
|
20240213,090000,40741150,31700,31900,31950,31700,1279
|