590 lines
33 KiB
CSV
590 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184700,1422555500,412000,412000,412000,412000,116
|
|
20240213,184600,1422555500,412000,412000,412000,412000,0
|
|
20240213,184500,1422555500,412000,412000,412000,412000,0
|
|
20240213,184400,1422555500,412000,412000,412000,412000,0
|
|
20240213,184300,1422555500,412000,412000,412000,412000,0
|
|
20240213,184200,1422555500,412000,412000,412000,412000,0
|
|
20240213,184100,1422555500,412000,412000,412000,412000,0
|
|
20240213,184000,1422555500,412000,412000,412000,412000,0
|
|
20240213,183900,1422555500,412000,412000,412000,412000,0
|
|
20240213,183800,1422555500,412000,412000,412000,412000,0
|
|
20240213,183700,1422555500,412000,412000,412000,412000,0
|
|
20240213,183600,1422555500,412000,412000,412000,412000,0
|
|
20240213,183500,1422555500,412000,412000,412000,412000,0
|
|
20240213,183400,1422555500,412000,412000,412000,412000,0
|
|
20240213,183300,1422555500,412000,412000,412000,412000,0
|
|
20240213,183200,1422555500,412000,412000,412000,412000,0
|
|
20240213,183100,1422555500,412000,412000,412000,412000,0
|
|
20240213,183000,1422555500,412000,412000,412000,412000,0
|
|
20240213,182900,1422555500,412000,412000,412000,412000,0
|
|
20240213,182800,1422555500,412000,412000,412000,412000,0
|
|
20240213,182700,1422555500,412000,412000,412000,412000,0
|
|
20240213,182600,1422555500,412000,412000,412000,412000,0
|
|
20240213,182500,1422555500,412000,412000,412000,412000,0
|
|
20240213,182400,1422555500,412000,412000,412000,412000,0
|
|
20240213,182300,1422555500,412000,412000,412000,412000,0
|
|
20240213,182200,1422555500,412000,412000,412000,412000,0
|
|
20240213,182100,1422555500,412000,412000,412000,412000,0
|
|
20240213,182000,1422555500,412000,412000,412000,412000,0
|
|
20240213,181900,1422555500,412000,412000,412000,412000,0
|
|
20240213,181800,1422555500,412000,412000,412000,412000,0
|
|
20240213,181700,1422555500,412000,412000,412000,412000,116
|
|
20240213,181600,1422555500,412000,412000,412000,412000,0
|
|
20240213,181500,1422555500,412000,412000,412000,412000,0
|
|
20240213,181400,1422555500,412000,412000,412000,412000,0
|
|
20240213,181300,1422555500,412000,412000,412000,412000,0
|
|
20240213,181200,1422555500,412000,412000,412000,412000,0
|
|
20240213,181100,1422555500,412000,412000,412000,412000,0
|
|
20240213,181000,1422555500,412000,412000,412000,412000,0
|
|
20240213,180900,1422555500,412000,412000,412000,412000,0
|
|
20240213,180800,1422555500,412000,412000,412000,412000,0
|
|
20240213,180700,1422555500,412000,412000,412000,412000,0
|
|
20240213,180600,1422555500,412000,412000,412000,412000,0
|
|
20240213,180500,1422555500,412000,412000,412000,412000,0
|
|
20240213,180400,1422555500,412000,412000,412000,412000,0
|
|
20240213,180300,1422555500,412000,412000,412000,412000,0
|
|
20240213,180200,1422555500,412000,412000,412000,412000,0
|
|
20240213,180100,1422555500,412000,412000,412000,412000,0
|
|
20240213,180000,1422555500,412000,412000,412000,412000,0
|
|
20240213,175900,1422555500,412000,412000,412000,412000,0
|
|
20240213,175800,1422555500,412000,412000,412000,412000,0
|
|
20240213,175700,1422555500,412000,412000,412000,412000,0
|
|
20240213,175600,1422555500,412000,412000,412000,412000,0
|
|
20240213,175500,1422555500,412000,412000,412000,412000,0
|
|
20240213,175400,1422555500,412000,412000,412000,412000,0
|
|
20240213,175300,1422555500,412000,412000,412000,412000,0
|
|
20240213,175200,1422555500,412000,412000,412000,412000,0
|
|
20240213,175100,1422555500,412000,412000,412000,412000,0
|
|
20240213,175000,1422555500,412000,412000,412000,412000,0
|
|
20240213,174900,1422555500,412000,412000,412000,412000,0
|
|
20240213,174800,1422555500,412000,412000,412000,412000,0
|
|
20240213,174700,1422555500,412000,412000,412000,412000,116
|
|
20240213,174600,1422555500,412000,412000,412000,412000,0
|
|
20240213,174500,1422555500,412000,412000,412000,412000,0
|
|
20240213,174400,1422555500,412000,412000,412000,412000,0
|
|
20240213,174300,1422555500,412000,412000,412000,412000,0
|
|
20240213,174200,1422555500,412000,412000,412000,412000,0
|
|
20240213,174100,1422555500,412000,412000,412000,412000,0
|
|
20240213,174000,1422555500,412000,412000,412000,412000,0
|
|
20240213,173900,1422555500,412000,412000,412000,412000,0
|
|
20240213,173800,1422555500,412000,412000,412000,412000,0
|
|
20240213,173700,1422555500,412000,412000,412000,412000,0
|
|
20240213,173600,1422555500,412000,412000,412000,412000,0
|
|
20240213,173500,1422555500,412000,412000,412000,412000,0
|
|
20240213,173400,1422555500,412000,412000,412000,412000,0
|
|
20240213,173300,1422555500,412000,412000,412000,412000,0
|
|
20240213,173200,1422555500,412000,412000,412000,412000,0
|
|
20240213,173100,1422555500,412000,412000,412000,412000,0
|
|
20240213,173000,1422555500,412000,412000,412000,412000,0
|
|
20240213,172900,1422555500,412000,412000,412000,412000,0
|
|
20240213,172800,1422555500,412000,412000,412000,412000,0
|
|
20240213,172700,1422555500,412000,412000,412000,412000,0
|
|
20240213,172600,1422555500,412000,412000,412000,412000,0
|
|
20240213,172500,1422555500,412000,412000,412000,412000,0
|
|
20240213,172400,1422555500,412000,412000,412000,412000,0
|
|
20240213,172300,1422555500,412000,412000,412000,412000,0
|
|
20240213,172200,1422555500,412000,412000,412000,412000,0
|
|
20240213,172100,1422555500,412000,412000,412000,412000,0
|
|
20240213,172000,1422555500,412000,412000,412000,412000,0
|
|
20240213,171900,1422555500,412000,412000,412000,412000,0
|
|
20240213,171800,1422555500,412000,412000,412000,412000,0
|
|
20240213,171700,1422555500,412000,412000,412000,412000,116
|
|
20240213,171600,1422555500,412000,412000,412000,412000,0
|
|
20240213,171500,1422555500,412000,412000,412000,412000,0
|
|
20240213,171400,1422555500,412000,412000,412000,412000,0
|
|
20240213,171300,1422555500,412000,412000,412000,412000,0
|
|
20240213,171200,1422555500,412000,412000,412000,412000,0
|
|
20240213,171100,1422555500,412000,412000,412000,412000,0
|
|
20240213,171000,1422555500,412000,412000,412000,412000,0
|
|
20240213,170900,1422555500,412000,412000,412000,412000,0
|
|
20240213,170800,1422555500,412000,412000,412000,412000,0
|
|
20240213,170700,1422555500,412000,412000,412000,412000,0
|
|
20240213,170600,1422555500,412000,412000,412000,412000,0
|
|
20240213,170500,1422555500,412000,412000,412000,412000,0
|
|
20240213,170400,1422555500,412000,412000,412000,412000,0
|
|
20240213,170300,1422555500,412000,412000,412000,412000,0
|
|
20240213,170200,1422555500,412000,412000,412000,412000,0
|
|
20240213,170100,1422555500,412000,412000,412000,412000,0
|
|
20240213,170000,1422555500,412000,412000,412000,412000,0
|
|
20240213,165900,1422555500,412000,412000,412000,412000,0
|
|
20240213,165800,1422555500,412000,412000,412000,412000,0
|
|
20240213,165700,1422555500,412000,412000,412000,412000,0
|
|
20240213,165600,1422555500,412000,412000,412000,412000,0
|
|
20240213,165500,1422555500,412000,412000,412000,412000,0
|
|
20240213,165400,1422555500,412000,412000,412000,412000,0
|
|
20240213,165300,1422555500,412000,412000,412000,412000,0
|
|
20240213,165200,1422555500,412000,412000,412000,412000,0
|
|
20240213,165100,1422555500,412000,412000,412000,412000,0
|
|
20240213,165000,1422555500,412000,412000,412000,412000,0
|
|
20240213,164900,1422555500,412000,412000,412000,412000,0
|
|
20240213,164800,1422555500,412000,412000,412000,412000,0
|
|
20240213,164700,1422555500,412000,412000,412000,412000,116
|
|
20240213,164600,1422555500,412000,412000,412000,412000,0
|
|
20240213,164500,1422555500,412000,412000,412000,412000,0
|
|
20240213,164400,1422555500,412000,412000,412000,412000,0
|
|
20240213,164300,1422555500,412000,412000,412000,412000,0
|
|
20240213,164200,1422555500,412000,412000,412000,412000,0
|
|
20240213,164100,1422555500,412000,412000,412000,412000,0
|
|
20240213,164000,1422555500,412000,412000,412000,412000,0
|
|
20240213,163900,1422555500,412000,412000,412000,412000,0
|
|
20240213,163800,1422555500,412000,412000,412000,412000,0
|
|
20240213,163700,1422555500,412000,412000,412000,412000,0
|
|
20240213,163600,1422555500,412000,412000,412000,412000,0
|
|
20240213,163500,1422555500,412000,412000,412000,412000,0
|
|
20240213,163400,1422555500,412000,412000,412000,412000,0
|
|
20240213,163300,1422555500,412000,412000,412000,412000,0
|
|
20240213,163200,1422555500,412000,412000,412000,412000,0
|
|
20240213,163100,1422555500,412000,412000,412000,412000,0
|
|
20240213,163000,1422555500,412000,412000,412000,412000,0
|
|
20240213,162900,1422555500,412000,412000,412000,412000,0
|
|
20240213,162800,1422555500,412000,412000,412000,412000,0
|
|
20240213,162700,1422555500,412000,412000,412000,412000,0
|
|
20240213,162600,1422555500,412000,412000,412000,412000,0
|
|
20240213,162500,1422555500,412000,412000,412000,412000,0
|
|
20240213,162400,1422555500,412000,412000,412000,412000,0
|
|
20240213,162300,1422555500,412000,412000,412000,412000,0
|
|
20240213,162200,1422555500,412000,412000,412000,412000,0
|
|
20240213,162100,1422555500,412000,412000,412000,412000,0
|
|
20240213,162000,1422555500,412000,412000,412000,412000,0
|
|
20240213,161900,1422555500,412000,412000,412000,412000,0
|
|
20240213,161800,1422555500,412000,412000,412000,412000,0
|
|
20240213,161700,1422555500,412000,412000,412000,412000,116
|
|
20240213,161600,1422555500,412000,412000,412000,412000,0
|
|
20240213,161500,1422555500,412000,412000,412000,412000,0
|
|
20240213,161400,1422555500,412000,412000,412000,412000,0
|
|
20240213,161300,1422555500,412000,412000,412000,412000,0
|
|
20240213,161200,1422555500,412000,412000,412000,412000,0
|
|
20240213,161100,1422555500,412000,412000,412000,412000,0
|
|
20240213,161000,1422555500,412000,412000,412000,412000,0
|
|
20240213,160900,1422555500,412000,412000,412000,412000,0
|
|
20240213,160800,1422555500,412000,412000,412000,412000,0
|
|
20240213,160700,1422555500,412000,412000,412000,412000,0
|
|
20240213,160600,1422555500,412000,412000,412000,412000,0
|
|
20240213,160500,1422555500,412000,412000,412000,412000,0
|
|
20240213,160400,1422555500,412000,412000,412000,412000,0
|
|
20240213,160300,1422555500,412000,412000,412000,412000,0
|
|
20240213,160200,1422555500,412000,412000,412000,412000,0
|
|
20240213,160100,1422555500,412000,412000,412000,412000,0
|
|
20240213,160000,1422555500,412000,412000,412000,412000,0
|
|
20240213,155900,1422555500,412000,412000,412000,412000,0
|
|
20240213,155800,1422555500,412000,412000,412000,412000,0
|
|
20240213,155700,1422555500,412000,412000,412000,412000,0
|
|
20240213,155600,1422555500,412000,412000,412000,412000,0
|
|
20240213,155500,1422555500,412000,412000,412000,412000,0
|
|
20240213,155400,1422555500,412000,412000,412000,412000,0
|
|
20240213,155300,1422555500,412000,412000,412000,412000,0
|
|
20240213,155200,1422555500,412000,412000,412000,412000,0
|
|
20240213,155100,1422555500,412000,412000,412000,412000,0
|
|
20240213,155000,1422555500,412000,412000,412000,412000,0
|
|
20240213,154900,1422555500,412000,412000,412000,412000,0
|
|
20240213,154800,1422555500,412000,412000,412000,412000,0
|
|
20240213,154700,1422555500,412000,412000,412000,412000,116
|
|
20240213,154600,1422555500,412000,412000,412000,412000,0
|
|
20240213,154500,1422555500,412000,412000,412000,412000,0
|
|
20240213,154400,1422555500,412000,412000,412000,412000,0
|
|
20240213,154300,1422555500,412000,412000,412000,412000,0
|
|
20240213,154200,1422555500,412000,412000,412000,412000,0
|
|
20240213,154100,1422555500,412000,412000,412000,412000,0
|
|
20240213,154000,1422555500,412000,412000,412000,412000,0
|
|
20240213,153900,1422555500,412000,412000,412000,412000,0
|
|
20240213,153800,1422555500,412000,412000,412000,412000,0
|
|
20240213,153700,1422555500,412000,412000,412000,412000,0
|
|
20240213,153600,1422555500,412000,412000,412000,412000,0
|
|
20240213,153500,1422555500,412000,412000,412000,412000,0
|
|
20240213,153400,1422555500,412000,412000,412000,412000,0
|
|
20240213,153300,1422555500,412000,412000,412000,412000,0
|
|
20240213,153200,1422555500,412000,412000,412000,412000,0
|
|
20240213,153100,1422555500,412000,412000,412000,412000,0
|
|
20240213,153000,1422555500,412000,412000,412000,412000,116
|
|
20240213,152900,1374763500,411500,411500,411500,411500,0
|
|
20240213,152800,1374763500,411500,411500,411500,411500,0
|
|
20240213,152700,1374763500,411500,411500,411500,411500,0
|
|
20240213,152600,1374763500,411500,411500,411500,411500,0
|
|
20240213,152500,1374763500,411500,411500,411500,411500,0
|
|
20240213,152400,1374763500,411500,411500,411500,411500,0
|
|
20240213,152300,1374763500,411500,411500,411500,411500,0
|
|
20240213,152200,1374763500,411500,411500,411500,411500,0
|
|
20240213,152100,1374763500,411500,411500,411500,411500,0
|
|
20240213,152000,1374763500,411500,411500,411500,411500,0
|
|
20240213,151900,1374763500,411500,411500,411500,411500,0
|
|
20240213,151800,1374763500,411500,411500,411500,411500,1
|
|
20240213,151700,1374352000,411000,411000,411000,411000,0
|
|
20240213,151600,1374352000,411000,411000,411000,411000,1
|
|
20240213,151500,1373941000,411500,411000,411500,411000,3
|
|
20240213,151400,1372707000,411000,411000,411000,411000,6
|
|
20240213,151300,1370241000,411000,411000,411000,411000,2
|
|
20240213,151200,1369419000,411000,411000,411000,411000,0
|
|
20240213,151100,1369419000,411000,411000,411000,411000,0
|
|
20240213,151000,1369419000,411000,411000,411000,411000,1
|
|
20240213,150900,1369008000,411500,411500,411500,411500,1
|
|
20240213,150800,1368596500,411500,412000,412000,411500,14
|
|
20240213,150700,1362835000,411500,411500,411500,411500,2
|
|
20240213,150600,1362012000,412000,412000,412000,412000,0
|
|
20240213,150500,1362012000,412000,412000,412000,412000,0
|
|
20240213,150400,1362012000,412000,411500,412000,410500,32
|
|
20240213,150300,1348860000,410500,410500,410500,410500,0
|
|
20240213,150200,1348860000,410500,410500,410500,410500,0
|
|
20240213,150100,1348860000,410500,410500,410500,410500,0
|
|
20240213,150000,1348860000,410500,410500,410500,410500,1
|
|
20240213,145900,1348449500,412000,410500,412000,410500,13
|
|
20240213,145800,1343102000,410500,410500,410500,410500,1
|
|
20240213,145700,1342691500,412000,412000,412000,412000,0
|
|
20240213,145600,1342691500,412000,410500,412000,410500,7
|
|
20240213,145500,1339812500,411000,411500,411500,411000,9
|
|
20240213,145400,1336110000,410500,410500,410500,410500,1
|
|
20240213,145300,1335699500,411000,410500,411000,410500,2
|
|
20240213,145200,1334878000,410500,410500,410500,410500,1
|
|
20240213,145100,1334467500,410500,410500,410500,410500,1
|
|
20240213,145000,1334057000,411000,410500,411000,410500,2
|
|
20240213,144900,1333235500,411000,410500,411000,410500,2
|
|
20240213,144800,1332414000,410500,410500,410500,410500,1
|
|
20240213,144700,1332003500,411000,411000,411000,411000,5
|
|
20240213,144600,1329948500,410500,410500,410500,410500,7
|
|
20240213,144500,1327075000,411000,410500,411000,410500,7
|
|
20240213,144400,1324199000,411000,411000,411000,411000,2
|
|
20240213,144300,1323377000,410500,410500,410500,410500,2
|
|
20240213,144200,1322556000,410500,410500,410500,410500,1
|
|
20240213,144100,1322145500,410500,410500,410500,410500,1
|
|
20240213,144000,1321735000,411500,411500,411500,411500,0
|
|
20240213,143900,1321735000,411500,411500,411500,411500,2
|
|
20240213,143800,1320912000,410500,411500,412000,410500,6
|
|
20240213,143700,1318443000,411500,411500,411500,411500,0
|
|
20240213,143600,1318443000,411500,410500,411500,410500,9
|
|
20240213,143500,1314741500,410500,410500,410500,410500,0
|
|
20240213,143400,1314741500,410500,411500,411500,410500,3
|
|
20240213,143300,1313508000,410500,410500,410500,410500,4
|
|
20240213,143200,1311866000,410500,410500,410500,410500,1
|
|
20240213,143100,1311455500,410500,410500,410500,410500,0
|
|
20240213,143000,1311455500,410500,410500,412000,410500,6
|
|
20240213,142900,1308986500,410500,410500,410500,410500,0
|
|
20240213,142800,1308986500,410500,410500,410500,410500,2
|
|
20240213,142700,1308165500,410500,412000,412500,410500,5
|
|
20240213,142600,1306106000,410500,410500,410500,410500,1
|
|
20240213,142500,1305695500,410500,412500,412500,410500,3
|
|
20240213,142400,1304460000,412500,412000,412500,412000,10
|
|
20240213,142300,1300339000,412000,412000,412000,411000,15
|
|
20240213,142200,1294160000,412000,411500,412000,411500,8
|
|
20240213,142100,1290867000,411500,411500,411500,411500,0
|
|
20240213,142000,1290867000,411500,411500,411500,411500,2
|
|
20240213,141900,1290044000,411500,411500,411500,411500,37
|
|
20240213,141800,1274818500,412500,412500,412500,412500,0
|
|
20240213,141700,1274818500,412500,412500,412500,412500,0
|
|
20240213,141600,1274818500,412500,412000,412500,412000,6
|
|
20240213,141500,1272345500,411500,411500,411500,411500,2
|
|
20240213,141400,1271522500,410500,410500,410500,410500,6
|
|
20240213,141300,1269059500,410500,410500,410500,410500,6
|
|
20240213,141200,1266596500,411000,411000,411000,411000,1
|
|
20240213,141100,1266185500,410500,412000,412000,410500,6
|
|
20240213,141000,1263721000,412000,412000,412000,412000,1
|
|
20240213,140900,1263309000,412000,412000,412000,412000,4
|
|
20240213,140800,1261661000,412000,412500,412500,412000,6
|
|
20240213,140700,1259188500,412000,412500,412500,412000,16
|
|
20240213,140600,1252595500,412500,412000,412500,412000,17
|
|
20240213,140500,1245591000,412000,412000,412000,412000,17
|
|
20240213,140400,1238587000,412000,412000,412000,412000,0
|
|
20240213,140300,1238587000,412000,412000,412000,412000,1
|
|
20240213,140200,1238175000,412000,412000,412000,412000,5
|
|
20240213,140100,1236115000,412000,411500,412000,411500,2
|
|
20240213,140000,1235291500,411000,411000,411000,411000,3
|
|
20240213,135900,1234058500,411500,411500,412000,411500,8
|
|
20240213,135800,1230766000,411500,411500,411500,411500,4
|
|
20240213,135700,1229120000,410500,410500,410500,410500,1
|
|
20240213,135600,1228709500,410500,410500,410500,410500,1
|
|
20240213,135500,1228299000,410500,410500,410500,410500,1
|
|
20240213,135400,1227888500,412000,412000,412000,412000,8
|
|
20240213,135300,1224592500,412500,412500,412500,412500,2
|
|
20240213,135200,1223767500,412500,411500,412500,411500,13
|
|
20240213,135100,1218416000,412000,412000,412000,412000,0
|
|
20240213,135000,1218416000,412000,412000,412000,412000,1
|
|
20240213,134900,1218004000,410500,410500,410500,410500,1
|
|
20240213,134800,1217593500,412500,412500,412500,412500,0
|
|
20240213,134700,1217593500,412500,412000,412500,410000,10
|
|
20240213,134600,1213471500,412500,410000,412500,410000,10
|
|
20240213,134500,1209354500,410500,410500,410500,410500,14
|
|
20240213,134400,1203607500,410500,412500,412500,410500,3
|
|
20240213,134300,1202372000,412000,412000,412000,412000,8
|
|
20240213,134200,1199076000,412000,410500,412000,410500,10
|
|
20240213,134100,1194959000,411500,411500,411500,411500,0
|
|
20240213,134000,1194959000,411500,411500,411500,411500,5
|
|
20240213,133900,1192901500,412000,411500,412000,411500,2
|
|
20240213,133800,1192078000,413000,413000,413000,413000,0
|
|
20240213,133700,1192078000,413000,412500,413000,411000,19
|
|
20240213,133600,1184241000,412000,412500,412500,412000,11
|
|
20240213,133500,1179707500,412000,412500,412500,412000,17
|
|
20240213,133400,1172702000,411500,412000,412500,411500,18
|
|
20240213,133300,1165286000,412000,411000,412000,411000,15
|
|
20240213,133200,1159118000,410500,410500,410500,410500,2
|
|
20240213,133100,1158297000,410500,410500,410500,410500,0
|
|
20240213,133000,1158297000,410500,410500,410500,410500,0
|
|
20240213,132900,1158297000,410500,411000,411000,410500,3
|
|
20240213,132800,1157065000,410500,411000,411000,410500,3
|
|
20240213,132700,1155832500,410500,410500,410500,410500,2
|
|
20240213,132600,1155011500,410500,410500,410500,410500,0
|
|
20240213,132500,1155011500,410500,410500,410500,410500,5
|
|
20240213,132400,1152959000,410500,410500,410500,410500,1
|
|
20240213,132300,1152548500,411000,411000,411000,411000,11
|
|
20240213,132200,1148027500,410500,410500,410500,410500,1
|
|
20240213,132100,1147617000,411000,411000,411000,411000,0
|
|
20240213,132000,1147617000,411000,411000,411000,411000,4
|
|
20240213,131900,1145973000,411000,411000,411000,411000,1
|
|
20240213,131800,1145562000,411000,411500,411500,411000,6
|
|
20240213,131700,1143094000,411000,411000,411000,411000,1
|
|
20240213,131600,1142683000,411000,411000,411000,411000,0
|
|
20240213,131500,1142683000,411000,411000,411000,411000,0
|
|
20240213,131400,1142683000,411000,411500,411500,411000,10
|
|
20240213,131300,1138568500,412000,411500,412000,411500,5
|
|
20240213,131200,1136509500,411000,411000,411000,411000,3
|
|
20240213,131100,1135276500,411000,411000,411000,411000,0
|
|
20240213,131000,1135276500,411000,411000,411000,411000,0
|
|
20240213,130900,1135276500,411000,411000,411000,411000,1
|
|
20240213,130800,1134865500,412000,412000,412000,412000,3
|
|
20240213,130700,1133629500,410500,410500,410500,410500,1
|
|
20240213,130600,1133219000,412500,410500,412500,410500,3
|
|
20240213,130500,1131983500,412000,412000,412500,412000,16
|
|
20240213,130400,1125390500,410500,410500,410500,410500,1
|
|
20240213,130300,1124980000,410000,410000,410000,410000,0
|
|
20240213,130200,1124980000,410000,410000,410000,410000,1
|
|
20240213,130100,1124570000,411500,411500,411500,411500,2
|
|
20240213,130000,1123747000,411500,411000,411500,411000,4
|
|
20240213,125900,1122101500,412500,410500,412500,410500,3
|
|
20240213,125800,1120866500,411000,411000,411000,411000,2
|
|
20240213,125700,1120044500,411000,411000,411000,411000,1
|
|
20240213,125600,1119633500,412500,412500,412500,412500,0
|
|
20240213,125500,1119633500,412500,412500,412500,412500,2
|
|
20240213,125400,1118808500,412000,412500,412500,410500,4
|
|
20240213,125300,1117161500,413000,413000,413000,413000,0
|
|
20240213,125200,1117161500,413000,410500,413000,410000,59
|
|
20240213,125100,1092950000,411000,412500,412500,411000,10
|
|
20240213,125000,1088834000,411500,411500,411500,411500,1
|
|
20240213,124900,1088422500,411000,412500,412500,411000,142
|
|
20240213,124800,1030059000,413000,413000,413000,413000,1
|
|
20240213,124700,1029646000,411000,411000,411000,411000,0
|
|
20240213,124600,1029646000,411000,411500,413000,411000,148
|
|
20240213,124500,968774000,412000,411500,412000,411500,5
|
|
20240213,124400,966714500,412000,411500,412000,411500,7
|
|
20240213,124300,963831500,412500,411500,412500,411500,5
|
|
20240213,124200,961771500,411500,411500,411500,411500,0
|
|
20240213,124100,961771500,411500,412000,412000,411500,2
|
|
20240213,124000,960948000,412500,412500,412500,412500,0
|
|
20240213,123900,960948000,412500,412000,412500,412000,5
|
|
20240213,123800,958887500,412500,412000,412500,412000,2
|
|
20240213,123700,958063000,412500,412000,412500,412000,7
|
|
20240213,123600,955178500,411500,411500,412000,411500,7
|
|
20240213,123500,952297000,411500,411000,411500,411000,3
|
|
20240213,123400,951063000,411500,411000,411500,411000,11
|
|
20240213,123300,946538000,411500,411500,411500,411500,3
|
|
20240213,123200,945303500,411500,411500,411500,411500,3
|
|
20240213,123100,944069000,411500,411000,411500,411000,10
|
|
20240213,123000,939956500,411000,411500,411500,411000,3
|
|
20240213,122900,938722500,411500,411000,411500,411000,3
|
|
20240213,122800,937489000,411500,411500,411500,411500,10
|
|
20240213,122700,933374000,411500,411000,411500,411000,11
|
|
20240213,122600,928850500,411500,411000,411500,411000,2
|
|
20240213,122500,928028000,411500,411500,411500,411500,0
|
|
20240213,122400,928028000,411500,411000,411500,411000,2
|
|
20240213,122300,927205500,411500,411000,411500,411000,3
|
|
20240213,122200,925971500,411500,411500,411500,411500,1
|
|
20240213,122100,925560000,411000,411500,411500,411000,2
|
|
20240213,122000,924737500,411500,411500,411500,411500,4
|
|
20240213,121900,923091500,411000,411500,411500,411000,5
|
|
20240213,121800,921035000,411500,411500,411500,411500,27
|
|
20240213,121700,909924500,411000,411000,411000,411000,0
|
|
20240213,121600,909924500,411000,411000,411000,411000,3
|
|
20240213,121500,908691500,411500,411500,411500,411500,0
|
|
20240213,121400,908691500,411500,411000,411500,411000,5
|
|
20240213,121300,906635000,411500,411500,411500,411500,2
|
|
20240213,121200,905812000,411500,411000,411500,411000,3
|
|
20240213,121100,904578000,411000,411000,411000,411000,1
|
|
20240213,121000,904167000,412000,412000,412000,411500,5
|
|
20240213,120900,902107500,411500,411500,411500,411500,1
|
|
20240213,120800,901696000,412000,412000,412000,412000,1
|
|
20240213,120700,901284000,412500,412500,412500,412500,0
|
|
20240213,120600,901284000,412500,412500,413000,411000,9
|
|
20240213,120500,897572000,413000,413000,413000,413000,2
|
|
20240213,120400,896746000,411000,411500,411500,411000,42
|
|
20240213,120300,879483500,413000,413000,413000,413000,2
|
|
20240213,120200,878657500,413000,413000,413000,413000,4
|
|
20240213,120100,877005500,411500,413500,413500,411500,2
|
|
20240213,120000,876180500,413000,413000,413000,413000,4
|
|
20240213,115900,874528500,411500,413000,413000,411500,8
|
|
20240213,115800,871231000,412000,412000,412000,412000,0
|
|
20240213,115700,871231000,412000,412000,412000,412000,0
|
|
20240213,115600,871231000,412000,412000,412000,412000,1
|
|
20240213,115500,870819000,413000,411000,413000,411000,3
|
|
20240213,115400,869582000,413000,413500,413500,413000,14
|
|
20240213,115300,863799000,411000,412000,412500,411000,13
|
|
20240213,115200,858450500,412000,412000,412000,412000,1
|
|
20240213,115100,858038500,411000,411000,411000,411000,1
|
|
20240213,115000,857627500,411500,411500,411500,411500,1
|
|
20240213,114900,857216000,412000,412000,412000,412000,0
|
|
20240213,114800,857216000,412000,412000,412000,412000,11
|
|
20240213,114700,852684000,413000,413000,413000,413000,1
|
|
20240213,114600,852271000,411000,411000,411000,411000,1
|
|
20240213,114500,851860000,412500,412500,412500,412500,6
|
|
20240213,114400,849385000,411000,411000,411000,411000,0
|
|
20240213,114300,849385000,411000,413000,413000,411000,16
|
|
20240213,114200,842781000,411000,411500,411500,411000,2
|
|
20240213,114100,841958500,411000,411000,411000,411000,2
|
|
20240213,114000,841136500,411000,411000,411000,411000,2
|
|
20240213,113900,840314500,412500,412500,412500,412500,3
|
|
20240213,113800,839077000,412000,412000,412000,412000,5
|
|
20240213,113700,837017000,412500,412500,412500,412500,0
|
|
20240213,113600,837017000,412500,411500,412500,411500,10
|
|
20240213,113500,832897000,411000,411000,411000,411000,13
|
|
20240213,113400,827554000,411500,411500,411500,411500,0
|
|
20240213,113300,827554000,411500,412000,412000,411500,5
|
|
20240213,113200,825494500,412000,412000,412000,412000,2
|
|
20240213,113100,824670500,410500,410500,410500,410500,1
|
|
20240213,113000,824260000,413500,413500,413500,413500,0
|
|
20240213,112900,824260000,413500,412500,413500,412500,9
|
|
20240213,112800,820543500,410500,412000,413000,410500,9
|
|
20240213,112700,816837500,412500,412500,412500,412500,0
|
|
20240213,112600,816837500,412500,410500,413000,410000,106
|
|
20240213,112500,773272000,410000,410000,410000,410000,2
|
|
20240213,112400,772452000,410000,410000,410000,410000,0
|
|
20240213,112300,772452000,410000,410500,410500,410000,2
|
|
20240213,112200,771631500,410000,410000,410000,410000,0
|
|
20240213,112100,771631500,410000,410000,410000,410000,2
|
|
20240213,112000,770811500,410500,410500,410500,410500,1
|
|
20240213,111900,770401000,410000,410000,410000,410000,0
|
|
20240213,111800,770401000,410000,410000,410000,410000,3
|
|
20240213,111700,769171000,410000,410000,410000,410000,1
|
|
20240213,111600,768761000,410000,410000,410000,410000,2
|
|
20240213,111500,767941000,410000,410000,410000,410000,0
|
|
20240213,111400,767941000,410000,410000,410000,410000,1
|
|
20240213,111300,767531000,410000,410000,410000,410000,2
|
|
20240213,111200,766711000,410000,410000,410500,410000,40
|
|
20240213,111100,750309500,410000,410000,410000,410000,4
|
|
20240213,111000,748669500,410000,410000,410000,410000,56
|
|
20240213,110900,725709500,410000,410000,410000,410000,10
|
|
20240213,110800,721609500,410000,410000,410000,410000,9
|
|
20240213,110700,717919500,410000,410000,410000,410000,1
|
|
20240213,110600,717509500,410500,410000,410500,410000,2
|
|
20240213,110500,716689000,410000,410000,410000,410000,0
|
|
20240213,110400,716689000,410000,410000,410000,410000,1
|
|
20240213,110300,716279000,410500,410000,410500,410000,3
|
|
20240213,110200,715048500,410500,410500,410500,410500,0
|
|
20240213,110100,715048500,410500,410000,410500,410000,15
|
|
20240213,110000,708898000,410000,410000,410000,410000,0
|
|
20240213,105900,708898000,410000,410000,410000,410000,2
|
|
20240213,105800,708078000,410000,410500,410500,410000,25
|
|
20240213,105700,697816500,410500,410500,410500,410500,1
|
|
20240213,105600,697406000,412000,410500,412000,410500,15
|
|
20240213,105500,691235000,410500,410500,410500,410500,0
|
|
20240213,105400,691235000,410500,410500,410500,410500,0
|
|
20240213,105300,691235000,410500,410500,410500,410500,1
|
|
20240213,105200,690824500,410500,411000,411000,410500,3
|
|
20240213,105100,689592000,410500,410500,410500,410500,0
|
|
20240213,105000,689592000,410500,412500,412500,410500,7
|
|
20240213,104900,686712500,412000,412000,412000,412000,1
|
|
20240213,104800,686300500,412500,410000,412500,410000,4
|
|
20240213,104700,684653000,412500,412500,412500,411500,11
|
|
20240213,104600,680120500,412500,411000,412500,410000,161
|
|
20240213,104500,614055500,410500,410500,411000,410500,4
|
|
20240213,104400,612413000,410500,410500,410500,410500,2
|
|
20240213,104300,611592000,410500,410500,410500,410500,2
|
|
20240213,104200,610771000,411000,411000,411000,411000,0
|
|
20240213,104100,610771000,411000,411500,411500,411000,6
|
|
20240213,104000,608302500,411500,411500,411500,411500,1
|
|
20240213,103900,607891000,410500,410500,410500,410500,0
|
|
20240213,103800,607891000,410500,411500,411500,410500,5
|
|
20240213,103700,605834500,410500,410500,410500,410500,0
|
|
20240213,103600,605834500,410500,410500,410500,410500,1
|
|
20240213,103500,605424000,410500,412000,412000,410500,10
|
|
20240213,103400,601308500,411500,411500,412000,411500,10
|
|
20240213,103300,597192000,411000,411000,411000,411000,1
|
|
20240213,103200,596781000,412500,412500,412500,412500,0
|
|
20240213,103100,596781000,412500,412500,412500,412500,0
|
|
20240213,103000,596781000,412500,410500,412500,410000,11
|
|
20240213,102900,592262000,411500,411500,411500,411500,4
|
|
20240213,102800,590616000,411000,411000,411000,411000,2
|
|
20240213,102700,589794000,412500,410500,412500,410500,12
|
|
20240213,102600,584861000,410500,410500,410500,410500,0
|
|
20240213,102500,584861000,410500,410500,410500,410500,1
|
|
20240213,102400,584450500,411000,411000,411000,411000,0
|
|
20240213,102300,584450500,411000,410500,411000,410500,69
|
|
20240213,102200,556118000,411000,411000,411000,411000,0
|
|
20240213,102100,556118000,411000,410500,411000,410500,3
|
|
20240213,102000,554886000,410500,410500,411000,410500,4
|
|
20240213,101900,553243000,410500,410500,411000,410500,4
|
|
20240213,101800,551600500,411000,410500,411000,410500,2
|
|
20240213,101700,550779000,410500,411000,411000,410500,14
|
|
20240213,101600,545028000,411000,411500,411500,410500,79
|
|
20240213,101500,512557500,411500,411500,411500,411500,2
|
|
20240213,101400,511734500,412500,412500,412500,412500,0
|
|
20240213,101300,511734500,412500,411500,412500,411000,30
|
|
20240213,101200,499389000,411500,411500,411500,411000,23
|
|
20240213,101100,489925000,411500,411500,411500,411500,1
|
|
20240213,101000,489513500,411500,412500,412500,411500,12
|
|
20240213,100900,484574500,412000,412000,412000,412000,1
|
|
20240213,100800,484162500,413500,412000,413500,412000,7
|
|
20240213,100700,481273500,412000,412000,412000,412000,3
|
|
20240213,100600,480037500,413000,413000,413000,413000,6
|
|
20240213,100500,477559500,412000,413000,413000,412000,3
|
|
20240213,100400,476321500,412000,412000,412000,412000,6
|
|
20240213,100300,473849500,412000,412000,412000,412000,1
|
|
20240213,100200,473437500,413500,412000,413500,412000,2
|
|
20240213,100100,472612000,414000,414000,414000,414000,1
|
|
20240213,100000,472198000,414000,414000,414000,411500,59
|
|
20240213,095900,447893000,412000,413000,413000,412000,13
|
|
20240213,095800,442525500,413500,413000,413500,413000,3
|
|
20240213,095700,441285500,413000,413000,413000,413000,10
|
|
20240213,095600,437155500,413000,413000,413000,413000,10
|
|
20240213,095500,433025500,413000,413000,413000,413000,1
|
|
20240213,095400,432612500,414000,413500,414000,413000,39
|
|
20240213,095300,416480000,413000,413000,413000,413000,1
|
|
20240213,095200,416067000,413500,413500,413500,413500,0
|
|
20240213,095100,416067000,413500,413500,413500,413500,22
|
|
20240213,095000,406970000,413500,413500,414000,413500,8
|
|
20240213,094900,403661500,413000,413000,413000,413000,0
|
|
20240213,094800,403661500,413000,413000,413000,413000,0
|
|
20240213,094700,403661500,413000,413500,413500,413000,8
|
|
20240213,094600,400354000,413500,413500,413500,413500,22
|
|
20240213,094500,391257000,413500,413500,413500,413500,18
|
|
20240213,094400,383814000,413500,413500,413500,413500,0
|
|
20240213,094300,383814000,413500,414000,414000,413500,2
|
|
20240213,094200,382986500,413000,414000,414000,413000,3
|
|
20240213,094100,381745500,413500,412000,413500,412000,7
|
|
20240213,094000,378852500,412000,414000,414000,412000,4
|
|
20240213,093900,377198500,414000,412000,414000,412000,7
|
|
20240213,093800,374302500,412000,414000,414000,412000,6
|
|
20240213,093700,371826500,412000,412500,415000,412000,12
|
|
20240213,093600,366869500,412500,412500,415000,412500,30
|
|
20240213,093500,354448500,412500,415000,415000,412500,2
|
|
20240213,093400,353621000,415000,415000,415000,415000,2
|
|
20240213,093300,352791000,412500,412500,412500,412500,0
|
|
20240213,093200,352791000,412500,414000,415000,412500,23
|
|
20240213,093100,343257000,415000,415000,415000,414000,14
|
|
20240213,093000,337452000,414500,414000,414500,414000,28
|
|
20240213,092900,325852500,414000,414000,414500,414000,10
|
|
20240213,092800,321711500,414500,414500,414500,414500,9
|
|
20240213,092700,317981000,412500,412500,412500,412500,3
|
|
20240213,092600,316743500,414500,414500,414500,414500,6
|
|
20240213,092500,314256500,414500,414000,415000,412500,24
|
|
20240213,092400,304314500,414500,414000,414500,414000,4
|
|
20240213,092300,302657500,414000,414500,415000,414000,16
|
|
20240213,092200,296022000,414500,414500,414500,414500,19
|
|
20240213,092100,288146500,414500,415000,415000,414000,22
|
|
20240213,092000,279026000,415000,413500,415000,413500,2
|
|
20240213,091900,278197500,414000,415000,415000,414000,16
|
|
20240213,091800,271567500,415000,415000,415000,414500,12
|
|
20240213,091700,266588000,415000,415000,415000,415000,124
|
|
20240213,091600,215128000,415000,415500,415500,415000,5
|
|
20240213,091500,213052500,415500,415500,415500,415000,13
|
|
20240213,091400,207653000,415000,415500,415500,415000,7
|
|
20240213,091300,204745500,415000,415000,415000,415000,0
|
|
20240213,091200,204745500,415000,415000,415000,415000,17
|
|
20240213,091100,197690500,415000,415500,416000,415000,34
|
|
20240213,091000,183568000,415500,414500,415500,414500,46
|
|
20240213,090900,164477000,414000,414500,415000,414000,42
|
|
20240213,090800,147067500,414500,414000,414500,414000,5
|
|
20240213,090700,144995500,414000,414500,414500,414000,71
|
|
20240213,090600,115594500,414500,414500,414500,414500,12
|
|
20240213,090500,110620500,414500,414500,415000,414500,61
|
|
20240213,090400,85335000,414500,414500,414500,414500,27
|
|
20240213,090300,74143500,414500,415000,415000,414000,16
|
|
20240213,090200,67512000,414500,415000,415000,414000,42
|
|
20240213,090100,50097000,415000,414000,415000,414000,40
|
|
20240213,090000,33522500,414000,414000,414000,411000,81
|