592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184900,1886151000,403000,403000,403000,403000,149
|
|
20240214,184800,1886151000,403000,403000,403000,403000,0
|
|
20240214,184700,1886151000,403000,403000,403000,403000,0
|
|
20240214,184600,1886151000,403000,403000,403000,403000,0
|
|
20240214,184500,1886151000,403000,403000,403000,403000,0
|
|
20240214,184400,1886151000,403000,403000,403000,403000,0
|
|
20240214,184300,1886151000,403000,403000,403000,403000,0
|
|
20240214,184200,1886151000,403000,403000,403000,403000,0
|
|
20240214,184100,1886151000,403000,403000,403000,403000,0
|
|
20240214,184000,1886151000,403000,403000,403000,403000,0
|
|
20240214,183900,1886151000,403000,403000,403000,403000,0
|
|
20240214,183800,1886151000,403000,403000,403000,403000,0
|
|
20240214,183700,1886151000,403000,403000,403000,403000,0
|
|
20240214,183600,1886151000,403000,403000,403000,403000,0
|
|
20240214,183500,1886151000,403000,403000,403000,403000,0
|
|
20240214,183400,1886151000,403000,403000,403000,403000,0
|
|
20240214,183300,1886151000,403000,403000,403000,403000,0
|
|
20240214,183200,1886151000,403000,403000,403000,403000,0
|
|
20240214,183100,1886151000,403000,403000,403000,403000,0
|
|
20240214,183000,1886151000,403000,403000,403000,403000,0
|
|
20240214,182900,1886151000,403000,403000,403000,403000,0
|
|
20240214,182800,1886151000,403000,403000,403000,403000,0
|
|
20240214,182700,1886151000,403000,403000,403000,403000,0
|
|
20240214,182600,1886151000,403000,403000,403000,403000,0
|
|
20240214,182500,1886151000,403000,403000,403000,403000,0
|
|
20240214,182400,1886151000,403000,403000,403000,403000,0
|
|
20240214,182300,1886151000,403000,403000,403000,403000,0
|
|
20240214,182200,1886151000,403000,403000,403000,403000,0
|
|
20240214,182100,1886151000,403000,403000,403000,403000,0
|
|
20240214,182000,1886151000,403000,403000,403000,403000,0
|
|
20240214,181900,1886151000,403000,403000,403000,403000,149
|
|
20240214,181800,1886151000,403000,403000,403000,403000,0
|
|
20240214,181700,1886151000,403000,403000,403000,403000,0
|
|
20240214,181600,1886151000,403000,403000,403000,403000,0
|
|
20240214,181500,1886151000,403000,403000,403000,403000,0
|
|
20240214,181400,1886151000,403000,403000,403000,403000,0
|
|
20240214,181300,1886151000,403000,403000,403000,403000,0
|
|
20240214,181200,1886151000,403000,403000,403000,403000,0
|
|
20240214,181100,1886151000,403000,403000,403000,403000,0
|
|
20240214,181000,1886151000,403000,403000,403000,403000,0
|
|
20240214,180900,1886151000,403000,403000,403000,403000,0
|
|
20240214,180800,1886151000,403000,403000,403000,403000,0
|
|
20240214,180700,1886151000,403000,403000,403000,403000,0
|
|
20240214,180600,1886151000,403000,403000,403000,403000,0
|
|
20240214,180500,1886151000,403000,403000,403000,403000,0
|
|
20240214,180400,1886151000,403000,403000,403000,403000,0
|
|
20240214,180300,1886151000,403000,403000,403000,403000,0
|
|
20240214,180200,1886151000,403000,403000,403000,403000,0
|
|
20240214,180100,1886151000,403000,403000,403000,403000,0
|
|
20240214,180000,1886151000,403000,403000,403000,403000,0
|
|
20240214,175900,1886151000,403000,403000,403000,403000,0
|
|
20240214,175800,1886151000,403000,403000,403000,403000,0
|
|
20240214,175700,1886151000,403000,403000,403000,403000,0
|
|
20240214,175600,1886151000,403000,403000,403000,403000,0
|
|
20240214,175500,1886151000,403000,403000,403000,403000,0
|
|
20240214,175400,1886151000,403000,403000,403000,403000,0
|
|
20240214,175300,1886151000,403000,403000,403000,403000,0
|
|
20240214,175200,1886151000,403000,403000,403000,403000,0
|
|
20240214,175100,1886151000,403000,403000,403000,403000,0
|
|
20240214,175000,1886151000,403000,403000,403000,403000,0
|
|
20240214,174900,1886151000,403000,403000,403000,403000,149
|
|
20240214,174800,1886151000,403000,403000,403000,403000,0
|
|
20240214,174700,1886151000,403000,403000,403000,403000,0
|
|
20240214,174600,1886151000,403000,403000,403000,403000,0
|
|
20240214,174500,1886151000,403000,403000,403000,403000,0
|
|
20240214,174400,1886151000,403000,403000,403000,403000,0
|
|
20240214,174300,1886151000,403000,403000,403000,403000,0
|
|
20240214,174200,1886151000,403000,403000,403000,403000,0
|
|
20240214,174100,1886151000,403000,403000,403000,403000,0
|
|
20240214,174000,1886151000,403000,403000,403000,403000,0
|
|
20240214,173900,1886151000,403000,403000,403000,403000,0
|
|
20240214,173800,1886151000,403000,403000,403000,403000,0
|
|
20240214,173700,1886151000,403000,403000,403000,403000,0
|
|
20240214,173600,1886151000,403000,403000,403000,403000,0
|
|
20240214,173500,1886151000,403000,403000,403000,403000,0
|
|
20240214,173400,1886151000,403000,403000,403000,403000,0
|
|
20240214,173300,1886151000,403000,403000,403000,403000,0
|
|
20240214,173200,1886151000,403000,403000,403000,403000,0
|
|
20240214,173100,1886151000,403000,403000,403000,403000,0
|
|
20240214,173000,1886151000,403000,403000,403000,403000,0
|
|
20240214,172900,1886151000,403000,403000,403000,403000,0
|
|
20240214,172800,1886151000,403000,403000,403000,403000,0
|
|
20240214,172700,1886151000,403000,403000,403000,403000,0
|
|
20240214,172600,1886151000,403000,403000,403000,403000,0
|
|
20240214,172500,1886151000,403000,403000,403000,403000,0
|
|
20240214,172400,1886151000,403000,403000,403000,403000,0
|
|
20240214,172300,1886151000,403000,403000,403000,403000,0
|
|
20240214,172200,1886151000,403000,403000,403000,403000,0
|
|
20240214,172100,1886151000,403000,403000,403000,403000,0
|
|
20240214,172000,1886151000,403000,403000,403000,403000,0
|
|
20240214,171900,1886151000,403000,403000,403000,403000,149
|
|
20240214,171800,1886151000,403000,403000,403000,403000,0
|
|
20240214,171700,1886151000,403000,403000,403000,403000,0
|
|
20240214,171600,1886151000,403000,403000,403000,403000,0
|
|
20240214,171500,1886151000,403000,403000,403000,403000,0
|
|
20240214,171400,1886151000,403000,403000,403000,403000,0
|
|
20240214,171300,1886151000,403000,403000,403000,403000,0
|
|
20240214,171200,1886151000,403000,403000,403000,403000,0
|
|
20240214,171100,1886151000,403000,403000,403000,403000,0
|
|
20240214,171000,1886151000,403000,403000,403000,403000,0
|
|
20240214,170900,1886151000,403000,403000,403000,403000,0
|
|
20240214,170800,1886151000,403000,403000,403000,403000,0
|
|
20240214,170700,1886151000,403000,403000,403000,403000,0
|
|
20240214,170600,1886151000,403000,403000,403000,403000,0
|
|
20240214,170500,1886151000,403000,403000,403000,403000,0
|
|
20240214,170400,1886151000,403000,403000,403000,403000,0
|
|
20240214,170300,1886151000,403000,403000,403000,403000,0
|
|
20240214,170200,1886151000,403000,403000,403000,403000,0
|
|
20240214,170100,1886151000,403000,403000,403000,403000,0
|
|
20240214,170000,1886151000,403000,403000,403000,403000,0
|
|
20240214,165900,1886151000,403000,403000,403000,403000,0
|
|
20240214,165800,1886151000,403000,403000,403000,403000,0
|
|
20240214,165700,1886151000,403000,403000,403000,403000,0
|
|
20240214,165600,1886151000,403000,403000,403000,403000,0
|
|
20240214,165500,1886151000,403000,403000,403000,403000,0
|
|
20240214,165400,1886151000,403000,403000,403000,403000,0
|
|
20240214,165300,1886151000,403000,403000,403000,403000,0
|
|
20240214,165200,1886151000,403000,403000,403000,403000,0
|
|
20240214,165100,1886151000,403000,403000,403000,403000,0
|
|
20240214,165000,1886151000,403000,403000,403000,403000,0
|
|
20240214,164900,1886151000,403000,403000,403000,403000,149
|
|
20240214,164800,1886151000,403000,403000,403000,403000,0
|
|
20240214,164700,1886151000,403000,403000,403000,403000,0
|
|
20240214,164600,1886151000,403000,403000,403000,403000,0
|
|
20240214,164500,1886151000,403000,403000,403000,403000,0
|
|
20240214,164400,1886151000,403000,403000,403000,403000,0
|
|
20240214,164300,1886151000,403000,403000,403000,403000,0
|
|
20240214,164200,1886151000,403000,403000,403000,403000,0
|
|
20240214,164100,1886151000,403000,403000,403000,403000,0
|
|
20240214,164000,1886151000,403000,403000,403000,403000,0
|
|
20240214,163900,1886151000,403000,403000,403000,403000,0
|
|
20240214,163800,1886151000,403000,403000,403000,403000,0
|
|
20240214,163700,1886151000,403000,403000,403000,403000,0
|
|
20240214,163600,1886151000,403000,403000,403000,403000,0
|
|
20240214,163500,1886151000,403000,403000,403000,403000,0
|
|
20240214,163400,1886151000,403000,403000,403000,403000,0
|
|
20240214,163300,1886151000,403000,403000,403000,403000,0
|
|
20240214,163200,1886151000,403000,403000,403000,403000,0
|
|
20240214,163100,1886151000,403000,403000,403000,403000,0
|
|
20240214,163000,1886151000,403000,403000,403000,403000,0
|
|
20240214,162900,1886151000,403000,403000,403000,403000,0
|
|
20240214,162800,1886151000,403000,403000,403000,403000,0
|
|
20240214,162700,1886151000,403000,403000,403000,403000,0
|
|
20240214,162600,1886151000,403000,403000,403000,403000,0
|
|
20240214,162500,1886151000,403000,403000,403000,403000,0
|
|
20240214,162400,1886151000,403000,403000,403000,403000,0
|
|
20240214,162300,1886151000,403000,403000,403000,403000,0
|
|
20240214,162200,1886151000,403000,403000,403000,403000,0
|
|
20240214,162100,1886151000,403000,403000,403000,403000,0
|
|
20240214,162000,1886151000,403000,403000,403000,403000,0
|
|
20240214,161900,1886151000,403000,403000,403000,403000,149
|
|
20240214,161800,1886151000,403000,403000,403000,403000,0
|
|
20240214,161700,1886151000,403000,403000,403000,403000,0
|
|
20240214,161600,1886151000,403000,403000,403000,403000,0
|
|
20240214,161500,1886151000,403000,403000,403000,403000,0
|
|
20240214,161400,1886151000,403000,403000,403000,403000,0
|
|
20240214,161300,1886151000,403000,403000,403000,403000,0
|
|
20240214,161200,1886151000,403000,403000,403000,403000,0
|
|
20240214,161100,1886151000,403000,403000,403000,403000,0
|
|
20240214,161000,1886151000,403000,403000,403000,403000,0
|
|
20240214,160900,1886151000,403000,403000,403000,403000,0
|
|
20240214,160800,1886151000,403000,403000,403000,403000,0
|
|
20240214,160700,1886151000,403000,403000,403000,403000,0
|
|
20240214,160600,1886151000,403000,403000,403000,403000,0
|
|
20240214,160500,1886151000,403000,403000,403000,403000,0
|
|
20240214,160400,1886151000,403000,403000,403000,403000,0
|
|
20240214,160300,1886151000,403000,403000,403000,403000,0
|
|
20240214,160200,1886151000,403000,403000,403000,403000,0
|
|
20240214,160100,1886151000,403000,403000,403000,403000,0
|
|
20240214,160000,1886151000,403000,403000,403000,403000,0
|
|
20240214,155900,1886151000,403000,403000,403000,403000,0
|
|
20240214,155800,1886151000,403000,403000,403000,403000,0
|
|
20240214,155700,1886151000,403000,403000,403000,403000,0
|
|
20240214,155600,1886151000,403000,403000,403000,403000,0
|
|
20240214,155500,1886151000,403000,403000,403000,403000,0
|
|
20240214,155400,1886151000,403000,403000,403000,403000,0
|
|
20240214,155300,1886151000,403000,403000,403000,403000,0
|
|
20240214,155200,1886151000,403000,403000,403000,403000,0
|
|
20240214,155100,1886151000,403000,403000,403000,403000,0
|
|
20240214,155000,1886151000,403000,403000,403000,403000,0
|
|
20240214,154900,1886151000,403000,403000,403000,403000,149
|
|
20240214,154800,1886151000,403000,403000,403000,403000,0
|
|
20240214,154700,1886151000,403000,403000,403000,403000,0
|
|
20240214,154600,1886151000,403000,403000,403000,403000,0
|
|
20240214,154500,1886151000,403000,403000,403000,403000,0
|
|
20240214,154400,1886151000,403000,403000,403000,403000,0
|
|
20240214,154300,1886151000,403000,403000,403000,403000,0
|
|
20240214,154200,1886151000,403000,403000,403000,403000,0
|
|
20240214,154100,1886151000,403000,403000,403000,403000,0
|
|
20240214,154000,1886151000,403000,403000,403000,403000,0
|
|
20240214,153900,1886151000,403000,403000,403000,403000,0
|
|
20240214,153800,1886151000,403000,403000,403000,403000,0
|
|
20240214,153700,1886151000,403000,403000,403000,403000,0
|
|
20240214,153600,1886151000,403000,403000,403000,403000,0
|
|
20240214,153500,1886151000,403000,403000,403000,403000,0
|
|
20240214,153400,1886151000,403000,403000,403000,403000,0
|
|
20240214,153300,1886151000,403000,403000,403000,403000,0
|
|
20240214,153200,1886151000,403000,403000,403000,403000,0
|
|
20240214,153100,1886151000,403000,403000,403000,403000,0
|
|
20240214,153000,1886151000,403000,403000,403000,403000,149
|
|
20240214,152900,1826104000,403000,403000,403000,403000,0
|
|
20240214,152800,1826104000,403000,403000,403000,403000,0
|
|
20240214,152700,1826104000,403000,403000,403000,403000,0
|
|
20240214,152600,1826104000,403000,403000,403000,403000,0
|
|
20240214,152500,1826104000,403000,403000,403000,403000,0
|
|
20240214,152400,1826104000,403000,403000,403000,403000,0
|
|
20240214,152300,1826104000,403000,403000,403000,403000,0
|
|
20240214,152200,1826104000,403000,403000,403000,403000,0
|
|
20240214,152100,1826104000,403000,403000,403000,403000,0
|
|
20240214,152000,1826104000,403000,403000,403000,403000,0
|
|
20240214,151900,1826104000,403000,403000,403000,402500,29
|
|
20240214,151800,1814421500,402500,402500,403000,402500,8
|
|
20240214,151700,1811200500,403000,402500,403000,402500,14
|
|
20240214,151600,1805559000,403000,402500,403000,402500,3
|
|
20240214,151500,1804350500,403000,402500,403000,402500,10
|
|
20240214,151400,1800323000,403000,402500,403000,402500,29
|
|
20240214,151300,1788644500,403000,402500,403000,402500,7
|
|
20240214,151200,1785824000,402500,402500,402500,402500,3
|
|
20240214,151100,1784616500,402500,402500,402500,402500,24
|
|
20240214,151000,1774956500,402500,402500,402500,402500,53
|
|
20240214,150900,1753624000,402500,402500,402500,402500,3
|
|
20240214,150800,1752416500,402500,402500,402500,402500,1
|
|
20240214,150700,1752014000,402500,402500,402500,402500,1
|
|
20240214,150600,1751611500,402000,402000,402000,402000,1
|
|
20240214,150500,1751209500,402500,402500,402500,402000,18
|
|
20240214,150400,1743969500,402500,402000,402500,402000,29
|
|
20240214,150300,1732297500,402500,402000,402500,402000,2
|
|
20240214,150200,1731493000,402000,402000,402000,402000,4
|
|
20240214,150100,1729885000,402500,402000,402500,402000,3
|
|
20240214,150000,1728678500,402000,402000,402500,402000,5
|
|
20240214,145900,1726668000,402000,402000,402500,402000,4
|
|
20240214,145800,1725059000,402000,402000,402500,402000,20
|
|
20240214,145700,1717018500,402000,402500,402500,402000,3
|
|
20240214,145600,1715812000,402000,402500,402500,402000,117
|
|
20240214,145500,1668720000,402500,402500,402500,402500,25
|
|
20240214,145400,1658657500,402500,402500,402500,402500,54
|
|
20240214,145300,1636922500,402500,403000,403000,402500,11
|
|
20240214,145200,1632492500,403000,402500,403000,402500,6
|
|
20240214,145100,1630075000,402500,402500,402500,402500,12
|
|
20240214,145000,1625245000,402500,402500,402500,402500,5
|
|
20240214,144900,1623232500,402500,402500,402500,402500,2
|
|
20240214,144800,1622427500,402500,403000,403000,402500,8
|
|
20240214,144700,1619206500,403000,402500,403000,402500,3
|
|
20240214,144600,1617998500,402500,402500,402500,402500,5
|
|
20240214,144500,1615986000,403000,402500,403000,402500,7
|
|
20240214,144400,1613168000,402500,403000,403000,402500,3
|
|
20240214,144300,1611959500,402500,403000,403000,402500,5
|
|
20240214,144200,1609946500,402500,402500,402500,402500,5
|
|
20240214,144100,1607934000,402500,402500,402500,402500,2
|
|
20240214,144000,1607129000,402500,402500,402500,402500,6
|
|
20240214,143900,1604714000,402500,402500,402500,402500,0
|
|
20240214,143800,1604714000,402500,402500,402500,402500,38
|
|
20240214,143700,1589419000,402500,403500,403500,402500,3
|
|
20240214,143600,1588210500,403000,403000,403000,403000,1
|
|
20240214,143500,1587807500,403000,402500,403000,402500,10
|
|
20240214,143400,1583780500,402500,403000,403000,402500,31
|
|
20240214,143300,1571295000,403000,403000,403000,403000,0
|
|
20240214,143200,1571295000,403000,403000,403000,403000,10
|
|
20240214,143100,1567265000,404000,404000,404000,404000,1
|
|
20240214,143000,1566861000,403000,402500,403000,402500,7
|
|
20240214,142900,1564042000,402500,402500,402500,402500,28
|
|
20240214,142800,1552772000,402500,402500,402500,402500,2
|
|
20240214,142700,1551967000,402500,402500,402500,402500,7
|
|
20240214,142600,1549149500,402500,402500,402500,402500,6
|
|
20240214,142500,1546734500,402500,403000,403000,402500,11
|
|
20240214,142400,1542305000,403000,403000,403000,403000,6
|
|
20240214,142300,1539887000,403000,403000,403000,403000,8
|
|
20240214,142200,1536663000,403000,403000,403500,403000,5
|
|
20240214,142100,1534647500,403000,403000,403000,403000,28
|
|
20240214,142000,1523363500,403500,403500,403500,403500,0
|
|
20240214,141900,1523363500,403500,403000,403500,403000,14
|
|
20240214,141800,1517718500,403000,403000,403000,403000,9
|
|
20240214,141700,1514091500,403000,403000,403000,403000,2
|
|
20240214,141600,1513285500,403500,403000,403500,403000,9
|
|
20240214,141500,1509657000,403000,403000,403000,403000,7
|
|
20240214,141400,1506836000,403000,403000,403000,403000,3
|
|
20240214,141300,1505627000,403000,403000,403000,403000,9
|
|
20240214,141200,1502000000,402500,403000,403000,402500,8
|
|
20240214,141100,1498778000,403000,403000,403000,403000,3
|
|
20240214,141000,1497569000,403000,403000,403000,402500,11
|
|
20240214,140900,1493140000,402500,402500,402500,402500,2
|
|
20240214,140800,1492335000,402500,402500,402500,402500,11
|
|
20240214,140700,1487907500,402500,402500,402500,402500,37
|
|
20240214,140600,1473015000,402500,402500,403000,402500,4
|
|
20240214,140500,1471404500,403000,403000,403000,402500,24
|
|
20240214,140400,1461733500,403000,403000,403000,403000,6
|
|
20240214,140300,1459315500,403000,403500,403500,403000,79
|
|
20240214,140200,1427459000,403500,403500,403500,403500,2
|
|
20240214,140100,1426652000,404500,403500,404500,403500,14
|
|
20240214,140000,1420995500,403500,403500,404000,403500,10
|
|
20240214,135900,1416959500,403500,403500,403500,403500,8
|
|
20240214,135800,1413731500,403500,403500,403500,403500,1
|
|
20240214,135700,1413328000,403500,403500,404000,403500,10
|
|
20240214,135600,1409292500,404000,404000,404000,404000,4
|
|
20240214,135500,1407676500,404000,404000,404000,404000,2
|
|
20240214,135400,1406868500,404000,404000,404000,404000,4
|
|
20240214,135300,1405252500,404500,404500,404500,404500,2
|
|
20240214,135200,1404443500,404000,404000,404000,404000,0
|
|
20240214,135100,1404443500,404000,404000,404000,404000,6
|
|
20240214,135000,1402019500,404000,404000,404000,404000,0
|
|
20240214,134900,1402019500,404000,404000,404000,404000,9
|
|
20240214,134800,1398383500,405000,405000,405000,405000,0
|
|
20240214,134700,1398383500,405000,403500,405000,403500,5
|
|
20240214,134600,1396361000,404000,404000,404000,404000,6
|
|
20240214,134500,1393937000,404000,404000,404000,403500,5
|
|
20240214,134400,1391917500,404500,404500,404500,404500,2
|
|
20240214,134300,1391108500,404500,404500,404500,404500,2
|
|
20240214,134200,1390299500,404500,404500,404500,404500,1
|
|
20240214,134100,1389895000,404500,404000,404500,404000,7
|
|
20240214,134000,1387066500,404000,404500,404500,404000,13
|
|
20240214,133900,1381813000,404000,404000,404000,404000,1
|
|
20240214,133800,1381409000,403500,403500,403500,403500,7
|
|
20240214,133700,1378584500,404000,404000,404000,404000,2
|
|
20240214,133600,1377776500,404000,404000,404000,404000,1
|
|
20240214,133500,1377372500,403500,403500,403500,403500,9
|
|
20240214,133400,1373741000,403500,403500,403500,403500,4
|
|
20240214,133300,1372127000,403500,403500,403500,403500,4
|
|
20240214,133200,1370513000,403500,403500,403500,403500,0
|
|
20240214,133100,1370513000,403500,403500,403500,403500,0
|
|
20240214,133000,1370513000,403500,404000,404000,403500,8
|
|
20240214,132900,1367283500,403500,404000,404000,403500,5
|
|
20240214,132800,1365264000,404000,404000,404000,404000,0
|
|
20240214,132700,1365264000,404000,403500,404000,403500,8
|
|
20240214,132600,1362034500,404500,404500,404500,404500,0
|
|
20240214,132500,1362034500,404500,404000,404500,404000,3
|
|
20240214,132400,1360822000,403500,403500,403500,403500,4
|
|
20240214,132300,1359208000,403500,403500,403500,403500,0
|
|
20240214,132200,1359208000,403500,403500,403500,403500,7
|
|
20240214,132100,1356383500,404000,403500,404000,403500,2
|
|
20240214,132000,1355576000,404000,404000,404000,404000,2
|
|
20240214,131900,1354768000,404000,404000,404000,404000,6
|
|
20240214,131800,1352344000,404000,404000,404000,404000,0
|
|
20240214,131700,1352344000,404000,404500,404500,404000,9
|
|
20240214,131600,1348707500,404000,404500,404500,404000,6
|
|
20240214,131500,1346283000,404000,404000,404000,404000,0
|
|
20240214,131400,1346283000,404000,404000,404000,404000,0
|
|
20240214,131300,1346283000,404000,403500,404000,403500,14
|
|
20240214,131200,1340629500,403000,403500,403500,403000,24
|
|
20240214,131100,1330954000,403500,403500,403500,403500,24
|
|
20240214,131000,1321270000,403500,403500,403500,403500,1
|
|
20240214,130900,1320866500,403500,403500,403500,403500,4
|
|
20240214,130800,1319252500,403500,403500,403500,403500,7
|
|
20240214,130700,1316428000,403500,403500,403500,403500,11
|
|
20240214,130600,1311989500,403500,403500,403500,403500,5
|
|
20240214,130500,1309972000,403500,403500,403500,403500,4
|
|
20240214,130400,1308358000,403500,403500,403500,403500,2
|
|
20240214,130300,1307551000,403500,404000,404000,403500,7
|
|
20240214,130200,1304725000,404000,404000,404000,404000,28
|
|
20240214,130100,1293413000,404500,404500,404500,404500,1
|
|
20240214,130000,1293008500,404000,404000,404500,404000,8
|
|
20240214,125900,1289774000,404500,404500,404500,404500,22
|
|
20240214,125800,1280875000,404500,403000,404500,403000,204
|
|
20240214,125700,1198657000,403500,404000,404000,403500,56
|
|
20240214,125600,1176050000,404000,404000,404000,404000,0
|
|
20240214,125500,1176050000,404000,404000,404000,404000,9
|
|
20240214,125400,1172414000,404000,404000,404000,404000,0
|
|
20240214,125300,1172414000,404000,404000,404000,404000,2
|
|
20240214,125200,1171606000,404000,404000,404000,404000,5
|
|
20240214,125100,1169586000,404000,404000,404000,404000,1
|
|
20240214,125000,1169182000,404000,404000,404000,404000,8
|
|
20240214,124900,1165950000,404000,404000,404000,404000,1
|
|
20240214,124800,1165546000,403500,404000,404000,403500,101
|
|
20240214,124700,1124792000,403500,403500,403500,403500,4
|
|
20240214,124600,1123178000,403500,404000,404000,403500,10
|
|
20240214,124500,1119138500,405000,405000,405000,405000,0
|
|
20240214,124400,1119138500,405000,405000,405000,405000,0
|
|
20240214,124300,1119138500,405000,404000,405000,404000,6
|
|
20240214,124200,1116712500,404000,404000,404000,404000,5
|
|
20240214,124100,1114692500,404000,404000,404000,404000,53
|
|
20240214,124000,1093280500,405000,404500,405000,404500,2
|
|
20240214,123900,1092471000,404000,404000,404000,404000,1
|
|
20240214,123800,1092067000,404500,404000,404500,404000,19
|
|
20240214,123700,1084384000,404000,404000,404000,404000,0
|
|
20240214,123600,1084384000,404000,404500,404500,404000,13
|
|
20240214,123500,1079131500,404500,405000,405000,404500,42
|
|
20240214,123400,1062141000,405500,405500,405500,405500,0
|
|
20240214,123300,1062141000,405500,405500,405500,405500,0
|
|
20240214,123200,1062141000,405500,405000,405500,405000,4
|
|
20240214,123100,1060520500,405000,405000,405000,405000,6
|
|
20240214,123000,1058090500,405500,405500,405500,405500,1
|
|
20240214,122900,1057685000,404500,404500,404500,404500,0
|
|
20240214,122800,1057685000,404500,405000,405000,404500,19
|
|
20240214,122700,1049993500,405000,405000,405000,405000,6
|
|
20240214,122600,1047563500,405500,405500,405500,405500,0
|
|
20240214,122500,1047563500,405500,405500,405500,405500,5
|
|
20240214,122400,1045536000,405500,405500,405500,405500,12
|
|
20240214,122300,1040670000,405000,405000,405000,405000,5
|
|
20240214,122200,1038645000,405000,405000,405000,405000,4
|
|
20240214,122100,1037025000,405000,405000,405000,404500,9
|
|
20240214,122000,1033381500,405000,404500,405000,404500,5
|
|
20240214,121900,1031358500,404500,404500,404500,404500,5
|
|
20240214,121800,1029336000,405000,405000,405000,405000,24
|
|
20240214,121700,1019616000,404500,405000,405000,404500,5
|
|
20240214,121600,1017593000,404500,405000,405000,404500,2
|
|
20240214,121500,1016783500,404500,404500,404500,404500,5
|
|
20240214,121400,1014761000,404500,404500,405000,404500,12
|
|
20240214,121300,1009904000,404500,404500,404500,404500,1
|
|
20240214,121200,1009499500,404000,404000,404500,404000,6
|
|
20240214,121100,1007075000,404000,404500,404500,404000,7
|
|
20240214,121000,1004246500,404500,404500,404500,404500,1
|
|
20240214,120900,1003842000,404000,404000,404000,404000,8
|
|
20240214,120800,1000610000,404000,404000,404000,404000,1
|
|
20240214,120700,1000206000,404500,404500,404500,404500,0
|
|
20240214,120600,1000206000,404500,404000,404500,403500,175
|
|
20240214,120500,929572000,404000,404500,404500,404000,6
|
|
20240214,120400,927145500,404000,404500,404500,404000,8
|
|
20240214,120300,923911500,404000,404000,404000,404000,6
|
|
20240214,120200,921487500,404000,404000,404000,404000,0
|
|
20240214,120100,921487500,404000,404000,404000,404000,5
|
|
20240214,120000,919467500,404500,404000,404500,404000,9
|
|
20240214,115900,915831000,404000,404000,404000,404000,1
|
|
20240214,115800,915427000,404000,404000,404000,404000,0
|
|
20240214,115700,915427000,404000,404000,404000,404000,2
|
|
20240214,115600,914619000,404000,404000,404000,404000,4
|
|
20240214,115500,913003000,404000,404000,404000,404000,5
|
|
20240214,115400,910983000,404000,404000,404000,404000,0
|
|
20240214,115300,910983000,404000,404000,404000,404000,7
|
|
20240214,115200,908155000,404500,404500,404500,404500,3
|
|
20240214,115100,906941500,404500,404500,404500,404500,9
|
|
20240214,115000,903301000,404000,404000,404000,404000,5
|
|
20240214,114900,901281000,404000,404000,404000,404000,0
|
|
20240214,114800,901281000,404000,404000,404000,404000,5
|
|
20240214,114700,899261000,404000,404500,404500,404000,7
|
|
20240214,114600,896432500,404500,404000,404500,404000,2
|
|
20240214,114500,895624000,404500,405000,405000,404500,2
|
|
20240214,114400,894814500,404000,404000,404000,404000,6
|
|
20240214,114300,892390500,404000,404000,404000,404000,1
|
|
20240214,114200,891986500,404000,404500,404500,404000,7
|
|
20240214,114100,889157000,404500,404500,404500,404500,1
|
|
20240214,114000,888752500,404500,404000,404500,404000,6
|
|
20240214,113900,886326000,404000,404000,404000,404000,4
|
|
20240214,113800,884710000,404000,404000,404000,404000,1
|
|
20240214,113700,884306000,404000,404000,404000,404000,5
|
|
20240214,113600,882286000,404000,404500,404500,404000,6
|
|
20240214,113500,879861000,404500,404500,404500,404500,1
|
|
20240214,113400,879456500,404000,404000,404000,404000,4
|
|
20240214,113300,877840500,404000,404000,404000,404000,5
|
|
20240214,113200,875820500,404500,404500,404500,404500,0
|
|
20240214,113100,875820500,404500,405000,405000,404000,5
|
|
20240214,113000,873798000,404500,404500,404500,404500,58
|
|
20240214,112900,850337000,404000,404000,404000,404000,27
|
|
20240214,112800,839429000,404000,404000,404000,404000,4
|
|
20240214,112700,837813000,404000,404000,404000,404000,1
|
|
20240214,112600,837409000,404000,404000,404000,404000,4
|
|
20240214,112500,835793000,404000,403500,404000,403500,8
|
|
20240214,112400,832564000,403500,403500,403500,403500,0
|
|
20240214,112300,832564000,403500,403500,403500,403500,4
|
|
20240214,112200,830950000,404000,404000,404000,404000,0
|
|
20240214,112100,830950000,404000,404000,404000,404000,5
|
|
20240214,112000,828930000,404000,404000,404500,404000,8
|
|
20240214,111900,825697500,404000,404000,404000,404000,1
|
|
20240214,111800,825293500,403500,404000,404000,403500,14
|
|
20240214,111700,819639500,404000,404000,404000,404000,4
|
|
20240214,111600,818023500,404000,404000,404000,404000,2
|
|
20240214,111500,817215500,404000,404000,404000,404000,6
|
|
20240214,111400,814791500,404000,404000,404000,404000,5
|
|
20240214,111300,812771500,404000,404000,404000,404000,0
|
|
20240214,111200,812771500,404000,404000,404000,404000,6
|
|
20240214,111100,810347500,404000,404000,404000,404000,7
|
|
20240214,111000,807519500,404000,404500,404500,404000,8
|
|
20240214,110900,804286500,404500,404000,404500,403500,23
|
|
20240214,110800,794992000,404000,404000,404000,404000,0
|
|
20240214,110700,794992000,404000,404000,404000,404000,9
|
|
20240214,110600,791356000,404000,403500,404000,403500,5
|
|
20240214,110500,789338000,403500,403500,403500,403500,2
|
|
20240214,110400,788531000,404000,404000,404000,404000,6
|
|
20240214,110300,786107000,404000,403500,404000,403500,8
|
|
20240214,110200,782876000,404000,404000,404000,404000,14
|
|
20240214,110100,777220000,404500,404000,404500,404000,17
|
|
20240214,110000,770351500,404000,404500,404500,404000,2
|
|
20240214,105900,769543000,404000,404000,404000,404000,6
|
|
20240214,105800,767119000,404000,404000,404500,404000,13
|
|
20240214,105700,761866500,404000,404500,405000,404000,153
|
|
20240214,105600,699993500,404500,405000,405000,404500,7
|
|
20240214,105500,697161000,405000,404500,405000,404500,7
|
|
20240214,105400,694326500,404500,404500,404500,404500,4
|
|
20240214,105300,692708500,404500,405000,405000,404500,5
|
|
20240214,105200,690685500,404500,404500,404500,404500,1
|
|
20240214,105100,690281000,404500,404500,404500,404500,18
|
|
20240214,105000,683000000,404500,404500,405000,404500,11
|
|
20240214,104900,678547500,404500,405000,405000,404500,2
|
|
20240214,104800,677738000,404500,404500,404500,404500,6
|
|
20240214,104700,675311000,405000,405000,405000,404500,63
|
|
20240214,104600,649800000,405000,405000,405000,405000,11
|
|
20240214,104500,645345000,405500,405000,405500,405000,6
|
|
20240214,104400,642914500,405000,405000,405000,405000,1
|
|
20240214,104300,642509500,405000,405000,405000,405000,8
|
|
20240214,104200,639269500,405000,405000,405000,405000,6
|
|
20240214,104100,636839500,405500,405500,405500,405500,1
|
|
20240214,104000,636434000,405000,405000,405000,405000,4
|
|
20240214,103900,634814000,405500,405500,405500,405000,31
|
|
20240214,103800,622247500,405000,405000,405000,405000,0
|
|
20240214,103700,622247500,405000,405500,405500,405000,5
|
|
20240214,103600,620221000,405500,405500,405500,405500,3
|
|
20240214,103500,619004500,405500,405500,405500,405500,5
|
|
20240214,103400,616977000,405500,405500,405500,405500,3
|
|
20240214,103300,615760500,405500,405500,405500,405500,0
|
|
20240214,103200,615760500,405500,405500,405500,405000,20
|
|
20240214,103100,607655000,406000,406000,406000,406000,2
|
|
20240214,103000,606843000,406000,405500,406000,405500,34
|
|
20240214,102900,593054500,405500,405000,405500,405000,6
|
|
20240214,102800,590624000,405000,405000,405000,405000,0
|
|
20240214,102700,590624000,405000,405000,405000,405000,7
|
|
20240214,102600,587789000,405000,405000,405000,405000,6
|
|
20240214,102500,585359000,405500,405500,405500,405500,7
|
|
20240214,102400,582520500,405000,405500,405500,405000,6
|
|
20240214,102300,580090000,405500,405000,405500,405000,7
|
|
20240214,102200,577254000,405000,405500,405500,405000,2
|
|
20240214,102100,576443500,405000,405000,405000,405000,4
|
|
20240214,102000,574823500,405000,405000,405500,405000,6
|
|
20240214,101900,572393000,405500,405500,405500,405500,1
|
|
20240214,101800,571987500,405000,405500,405500,405000,9
|
|
20240214,101700,568341500,405000,405000,405000,405000,3
|
|
20240214,101600,567126500,405000,405000,405000,405000,6
|
|
20240214,101500,564696500,406000,405500,406000,405500,14
|
|
20240214,101400,559015500,405500,405000,405500,405000,3
|
|
20240214,101300,557799500,405500,405500,405500,405000,18
|
|
20240214,101200,550502500,405500,405000,406000,405000,10
|
|
20240214,101100,546449000,405500,405500,405500,405500,17
|
|
20240214,101000,539555500,405500,405500,406000,405500,9
|
|
20240214,100900,535905000,405500,407000,407000,405500,14
|
|
20240214,100800,530219500,406000,405500,406000,405500,26
|
|
20240214,100700,519669500,405500,405500,406000,405500,12
|
|
20240214,100600,514803000,406000,406000,406000,406000,3
|
|
20240214,100500,513585000,406000,406000,406000,406000,3
|
|
20240214,100400,512367000,408500,406000,408500,406000,13
|
|
20240214,100300,507086500,405500,405500,405500,405500,1
|
|
20240214,100200,506681000,406000,406000,406000,405500,8
|
|
20240214,100100,503435000,406000,406000,406500,405500,54
|
|
20240214,100000,481511500,406000,407000,407000,406000,12
|
|
20240214,095900,476637000,407000,406500,407000,406000,35
|
|
20240214,095800,462410000,406500,406500,406500,406500,0
|
|
20240214,095700,462410000,406500,407000,407500,406500,19
|
|
20240214,095600,454677000,407000,407000,407500,407000,10
|
|
20240214,095500,450606500,407500,407500,407500,407500,1
|
|
20240214,095400,450199000,410500,410500,410500,410500,0
|
|
20240214,095300,450199000,410500,407000,410500,407000,16
|
|
20240214,095200,443681500,407000,407500,407500,407000,3
|
|
20240214,095100,442460000,407500,407500,407500,407500,5
|
|
20240214,095000,440422500,408000,408000,408000,408000,1
|
|
20240214,094900,440014500,408000,410500,410500,408000,8
|
|
20240214,094800,436744000,408000,410500,410500,408000,2
|
|
20240214,094700,435925500,411000,406000,411500,405000,538
|
|
20240214,094600,217834000,406000,406000,406000,406000,7
|
|
20240214,094500,214992000,406500,406500,406500,406500,6
|
|
20240214,094400,212553000,406500,406000,407000,406000,38
|
|
20240214,094300,197106000,406500,407000,407000,406500,15
|
|
20240214,094200,191008000,407000,407000,407000,407000,17
|
|
20240214,094100,184089000,407500,408000,408000,407500,21
|
|
20240214,094000,175523500,408000,407500,408000,407500,17
|
|
20240214,093900,168594500,407500,407500,407500,407500,2
|
|
20240214,093800,167779500,408000,408000,408000,408000,11
|
|
20240214,093700,163291500,408000,408000,408000,408000,1
|
|
20240214,093600,162883500,407500,407500,407500,407500,1
|
|
20240214,093500,162476000,407500,408000,408000,407500,6
|
|
20240214,093400,160029000,408000,408000,408500,408000,5
|
|
20240214,093300,157988500,408500,408500,408500,408500,0
|
|
20240214,093200,157988500,408500,408500,408500,408500,2
|
|
20240214,093100,157171500,408500,408500,408500,408500,8
|
|
20240214,093000,153903500,409000,409000,409000,409000,1
|
|
20240214,092900,153494500,409000,409000,409000,409000,0
|
|
20240214,092800,153494500,409000,409000,409000,409000,0
|
|
20240214,092700,153494500,409000,408000,409000,407500,13
|
|
20240214,092600,148189000,408000,408000,408000,408000,3
|
|
20240214,092500,146965000,409000,409000,409000,409000,15
|
|
20240214,092400,140830000,408000,409000,409000,408000,3
|
|
20240214,092300,139605000,408000,408000,408000,408000,5
|
|
20240214,092200,137565000,408000,407500,408500,407500,3
|
|
20240214,092100,136341000,407500,407500,407500,407500,0
|
|
20240214,092000,136341000,407500,408000,408000,407500,5
|
|
20240214,091900,134301500,408000,408000,408500,408000,3
|
|
20240214,091800,133077000,408000,408000,408000,408000,3
|
|
20240214,091700,131853000,409000,409500,409500,408000,8
|
|
20240214,091600,128581500,408000,408000,408000,408000,0
|
|
20240214,091500,128581500,408000,408000,408000,408000,1
|
|
20240214,091400,128173500,408000,408000,408000,408000,0
|
|
20240214,091300,128173500,408000,408500,408500,408000,3
|
|
20240214,091200,126948500,408000,407000,408000,407000,20
|
|
20240214,091100,118795500,409000,409000,409500,409000,19
|
|
20240214,091000,111023500,409500,411000,411500,409000,11
|
|
20240214,090900,106512000,411000,409000,411000,409000,29
|
|
20240214,090800,94643000,407000,407500,407500,407000,49
|
|
20240214,090700,74676500,409000,408000,409000,408000,16
|
|
20240214,090600,68142000,407500,408000,408000,407000,49
|
|
20240214,090500,48171500,408000,408000,408500,408000,21
|
|
20240214,090400,39603000,407500,408000,408000,407500,3
|
|
20240214,090300,38379500,408000,408000,408500,408000,17
|
|
20240214,090200,31442500,408000,408000,408000,408000,6
|
|
20240214,090100,28994500,407500,408500,408500,407500,6
|
|
20240214,090000,26546000,409000,409000,409000,407000,65
|