591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,184800,1101823500,404000,404000,404000,404000,205
|
|
20240220,184700,1101823500,404000,404000,404000,404000,0
|
|
20240220,184600,1101823500,404000,404000,404000,404000,0
|
|
20240220,184500,1101823500,404000,404000,404000,404000,0
|
|
20240220,184400,1101823500,404000,404000,404000,404000,0
|
|
20240220,184300,1101823500,404000,404000,404000,404000,0
|
|
20240220,184200,1101823500,404000,404000,404000,404000,0
|
|
20240220,184100,1101823500,404000,404000,404000,404000,0
|
|
20240220,184000,1101823500,404000,404000,404000,404000,0
|
|
20240220,183900,1101823500,404000,404000,404000,404000,0
|
|
20240220,183800,1101823500,404000,404000,404000,404000,0
|
|
20240220,183700,1101823500,404000,404000,404000,404000,0
|
|
20240220,183600,1101823500,404000,404000,404000,404000,0
|
|
20240220,183500,1101823500,404000,404000,404000,404000,0
|
|
20240220,183400,1101823500,404000,404000,404000,404000,0
|
|
20240220,183300,1101823500,404000,404000,404000,404000,0
|
|
20240220,183200,1101823500,404000,404000,404000,404000,0
|
|
20240220,183100,1101823500,404000,404000,404000,404000,0
|
|
20240220,183000,1101823500,404000,404000,404000,404000,0
|
|
20240220,182900,1101823500,404000,404000,404000,404000,0
|
|
20240220,182800,1101823500,404000,404000,404000,404000,0
|
|
20240220,182700,1101823500,404000,404000,404000,404000,0
|
|
20240220,182600,1101823500,404000,404000,404000,404000,0
|
|
20240220,182500,1101823500,404000,404000,404000,404000,0
|
|
20240220,182400,1101823500,404000,404000,404000,404000,0
|
|
20240220,182300,1101823500,404000,404000,404000,404000,0
|
|
20240220,182200,1101823500,404000,404000,404000,404000,0
|
|
20240220,182100,1101823500,404000,404000,404000,404000,0
|
|
20240220,182000,1101823500,404000,404000,404000,404000,0
|
|
20240220,181900,1101823500,404000,404000,404000,404000,0
|
|
20240220,181800,1101823500,404000,404000,404000,404000,205
|
|
20240220,181700,1101823500,404000,404000,404000,404000,0
|
|
20240220,181600,1101823500,404000,404000,404000,404000,0
|
|
20240220,181500,1101823500,404000,404000,404000,404000,0
|
|
20240220,181400,1101823500,404000,404000,404000,404000,0
|
|
20240220,181300,1101823500,404000,404000,404000,404000,0
|
|
20240220,181200,1101823500,404000,404000,404000,404000,0
|
|
20240220,181100,1101823500,404000,404000,404000,404000,0
|
|
20240220,181000,1101823500,404000,404000,404000,404000,0
|
|
20240220,180900,1101823500,404000,404000,404000,404000,0
|
|
20240220,180800,1101823500,404000,404000,404000,404000,0
|
|
20240220,180700,1101823500,404000,404000,404000,404000,0
|
|
20240220,180600,1101823500,404000,404000,404000,404000,0
|
|
20240220,180500,1101823500,404000,404000,404000,404000,0
|
|
20240220,180400,1101823500,404000,404000,404000,404000,0
|
|
20240220,180300,1101823500,404000,404000,404000,404000,0
|
|
20240220,180200,1101823500,404000,404000,404000,404000,0
|
|
20240220,180100,1101823500,404000,404000,404000,404000,0
|
|
20240220,180000,1101823500,404000,404000,404000,404000,0
|
|
20240220,175900,1101823500,404000,404000,404000,404000,0
|
|
20240220,175800,1101823500,404000,404000,404000,404000,0
|
|
20240220,175700,1101823500,404000,404000,404000,404000,0
|
|
20240220,175600,1101823500,404000,404000,404000,404000,0
|
|
20240220,175500,1101823500,404000,404000,404000,404000,0
|
|
20240220,175400,1101823500,404000,404000,404000,404000,0
|
|
20240220,175300,1101823500,404000,404000,404000,404000,0
|
|
20240220,175200,1101823500,404000,404000,404000,404000,0
|
|
20240220,175100,1101823500,404000,404000,404000,404000,0
|
|
20240220,175000,1101823500,404000,404000,404000,404000,0
|
|
20240220,174900,1101823500,404000,404000,404000,404000,0
|
|
20240220,174800,1101823500,404000,404000,404000,404000,205
|
|
20240220,174700,1101823500,404000,404000,404000,404000,0
|
|
20240220,174600,1101823500,404000,404000,404000,404000,0
|
|
20240220,174500,1101823500,404000,404000,404000,404000,0
|
|
20240220,174400,1101823500,404000,404000,404000,404000,0
|
|
20240220,174300,1101823500,404000,404000,404000,404000,0
|
|
20240220,174200,1101823500,404000,404000,404000,404000,0
|
|
20240220,174100,1101823500,404000,404000,404000,404000,0
|
|
20240220,174000,1101823500,404000,404000,404000,404000,0
|
|
20240220,173900,1101823500,404000,404000,404000,404000,0
|
|
20240220,173800,1101823500,404000,404000,404000,404000,0
|
|
20240220,173700,1101823500,404000,404000,404000,404000,0
|
|
20240220,173600,1101823500,404000,404000,404000,404000,0
|
|
20240220,173500,1101823500,404000,404000,404000,404000,0
|
|
20240220,173400,1101823500,404000,404000,404000,404000,0
|
|
20240220,173300,1101823500,404000,404000,404000,404000,0
|
|
20240220,173200,1101823500,404000,404000,404000,404000,0
|
|
20240220,173100,1101823500,404000,404000,404000,404000,0
|
|
20240220,173000,1101823500,404000,404000,404000,404000,0
|
|
20240220,172900,1101823500,404000,404000,404000,404000,0
|
|
20240220,172800,1101823500,404000,404000,404000,404000,0
|
|
20240220,172700,1101823500,404000,404000,404000,404000,0
|
|
20240220,172600,1101823500,404000,404000,404000,404000,0
|
|
20240220,172500,1101823500,404000,404000,404000,404000,0
|
|
20240220,172400,1101823500,404000,404000,404000,404000,0
|
|
20240220,172300,1101823500,404000,404000,404000,404000,0
|
|
20240220,172200,1101823500,404000,404000,404000,404000,0
|
|
20240220,172100,1101823500,404000,404000,404000,404000,0
|
|
20240220,172000,1101823500,404000,404000,404000,404000,0
|
|
20240220,171900,1101823500,404000,404000,404000,404000,0
|
|
20240220,171800,1101823500,404000,404000,404000,404000,205
|
|
20240220,171700,1101823500,404000,404000,404000,404000,0
|
|
20240220,171600,1101823500,404000,404000,404000,404000,0
|
|
20240220,171500,1101823500,404000,404000,404000,404000,0
|
|
20240220,171400,1101823500,404000,404000,404000,404000,0
|
|
20240220,171300,1101823500,404000,404000,404000,404000,0
|
|
20240220,171200,1101823500,404000,404000,404000,404000,0
|
|
20240220,171100,1101823500,404000,404000,404000,404000,0
|
|
20240220,171000,1101823500,404000,404000,404000,404000,0
|
|
20240220,170900,1101823500,404000,404000,404000,404000,0
|
|
20240220,170800,1101823500,404000,404000,404000,404000,0
|
|
20240220,170700,1101823500,404000,404000,404000,404000,0
|
|
20240220,170600,1101823500,404000,404000,404000,404000,0
|
|
20240220,170500,1101823500,404000,404000,404000,404000,0
|
|
20240220,170400,1101823500,404000,404000,404000,404000,0
|
|
20240220,170300,1101823500,404000,404000,404000,404000,0
|
|
20240220,170200,1101823500,404000,404000,404000,404000,0
|
|
20240220,170100,1101823500,404000,404000,404000,404000,0
|
|
20240220,170000,1101823500,404000,404000,404000,404000,0
|
|
20240220,165900,1101823500,404000,404000,404000,404000,0
|
|
20240220,165800,1101823500,404000,404000,404000,404000,0
|
|
20240220,165700,1101823500,404000,404000,404000,404000,0
|
|
20240220,165600,1101823500,404000,404000,404000,404000,0
|
|
20240220,165500,1101823500,404000,404000,404000,404000,0
|
|
20240220,165400,1101823500,404000,404000,404000,404000,0
|
|
20240220,165300,1101823500,404000,404000,404000,404000,0
|
|
20240220,165200,1101823500,404000,404000,404000,404000,0
|
|
20240220,165100,1101823500,404000,404000,404000,404000,0
|
|
20240220,165000,1101823500,404000,404000,404000,404000,0
|
|
20240220,164900,1101823500,404000,404000,404000,404000,0
|
|
20240220,164800,1101823500,404000,404000,404000,404000,205
|
|
20240220,164700,1101823500,404000,404000,404000,404000,0
|
|
20240220,164600,1101823500,404000,404000,404000,404000,0
|
|
20240220,164500,1101823500,404000,404000,404000,404000,0
|
|
20240220,164400,1101823500,404000,404000,404000,404000,0
|
|
20240220,164300,1101823500,404000,404000,404000,404000,0
|
|
20240220,164200,1101823500,404000,404000,404000,404000,0
|
|
20240220,164100,1101823500,404000,404000,404000,404000,0
|
|
20240220,164000,1101823500,404000,404000,404000,404000,0
|
|
20240220,163900,1101823500,404000,404000,404000,404000,0
|
|
20240220,163800,1101823500,404000,404000,404000,404000,0
|
|
20240220,163700,1101823500,404000,404000,404000,404000,0
|
|
20240220,163600,1101823500,404000,404000,404000,404000,0
|
|
20240220,163500,1101823500,404000,404000,404000,404000,0
|
|
20240220,163400,1101823500,404000,404000,404000,404000,0
|
|
20240220,163300,1101823500,404000,404000,404000,404000,0
|
|
20240220,163200,1101823500,404000,404000,404000,404000,0
|
|
20240220,163100,1101823500,404000,404000,404000,404000,0
|
|
20240220,163000,1101823500,404000,404000,404000,404000,0
|
|
20240220,162900,1101823500,404000,404000,404000,404000,0
|
|
20240220,162800,1101823500,404000,404000,404000,404000,0
|
|
20240220,162700,1101823500,404000,404000,404000,404000,0
|
|
20240220,162600,1101823500,404000,404000,404000,404000,0
|
|
20240220,162500,1101823500,404000,404000,404000,404000,0
|
|
20240220,162400,1101823500,404000,404000,404000,404000,0
|
|
20240220,162300,1101823500,404000,404000,404000,404000,0
|
|
20240220,162200,1101823500,404000,404000,404000,404000,0
|
|
20240220,162100,1101823500,404000,404000,404000,404000,0
|
|
20240220,162000,1101823500,404000,404000,404000,404000,0
|
|
20240220,161900,1101823500,404000,404000,404000,404000,0
|
|
20240220,161800,1101823500,404000,404000,404000,404000,205
|
|
20240220,161700,1101823500,404000,404000,404000,404000,0
|
|
20240220,161600,1101823500,404000,404000,404000,404000,0
|
|
20240220,161500,1101823500,404000,404000,404000,404000,0
|
|
20240220,161400,1101823500,404000,404000,404000,404000,0
|
|
20240220,161300,1101823500,404000,404000,404000,404000,0
|
|
20240220,161200,1101823500,404000,404000,404000,404000,0
|
|
20240220,161100,1101823500,404000,404000,404000,404000,0
|
|
20240220,161000,1101823500,404000,404000,404000,404000,0
|
|
20240220,160900,1101823500,404000,404000,404000,404000,0
|
|
20240220,160800,1101823500,404000,404000,404000,404000,0
|
|
20240220,160700,1101823500,404000,404000,404000,404000,0
|
|
20240220,160600,1101823500,404000,404000,404000,404000,0
|
|
20240220,160500,1101823500,404000,404000,404000,404000,0
|
|
20240220,160400,1101823500,404000,404000,404000,404000,0
|
|
20240220,160300,1101823500,404000,404000,404000,404000,0
|
|
20240220,160200,1101823500,404000,404000,404000,404000,0
|
|
20240220,160100,1101823500,404000,404000,404000,404000,0
|
|
20240220,160000,1101823500,404000,404000,404000,404000,0
|
|
20240220,155900,1101823500,404000,404000,404000,404000,0
|
|
20240220,155800,1101823500,404000,404000,404000,404000,0
|
|
20240220,155700,1101823500,404000,404000,404000,404000,0
|
|
20240220,155600,1101823500,404000,404000,404000,404000,0
|
|
20240220,155500,1101823500,404000,404000,404000,404000,0
|
|
20240220,155400,1101823500,404000,404000,404000,404000,0
|
|
20240220,155300,1101823500,404000,404000,404000,404000,0
|
|
20240220,155200,1101823500,404000,404000,404000,404000,0
|
|
20240220,155100,1101823500,404000,404000,404000,404000,0
|
|
20240220,155000,1101823500,404000,404000,404000,404000,0
|
|
20240220,154900,1101823500,404000,404000,404000,404000,0
|
|
20240220,154800,1101823500,404000,404000,404000,404000,205
|
|
20240220,154700,1101823500,404000,404000,404000,404000,0
|
|
20240220,154600,1101823500,404000,404000,404000,404000,0
|
|
20240220,154500,1101823500,404000,404000,404000,404000,0
|
|
20240220,154400,1101823500,404000,404000,404000,404000,0
|
|
20240220,154300,1101823500,404000,404000,404000,404000,0
|
|
20240220,154200,1101823500,404000,404000,404000,404000,0
|
|
20240220,154100,1101823500,404000,404000,404000,404000,0
|
|
20240220,154000,1101823500,404000,404000,404000,404000,0
|
|
20240220,153900,1101823500,404000,404000,404000,404000,0
|
|
20240220,153800,1101823500,404000,404000,404000,404000,0
|
|
20240220,153700,1101823500,404000,404000,404000,404000,0
|
|
20240220,153600,1101823500,404000,404000,404000,404000,0
|
|
20240220,153500,1101823500,404000,404000,404000,404000,0
|
|
20240220,153400,1101823500,404000,404000,404000,404000,0
|
|
20240220,153300,1101823500,404000,404000,404000,404000,0
|
|
20240220,153200,1101823500,404000,404000,404000,404000,0
|
|
20240220,153100,1101823500,404000,404000,404000,404000,0
|
|
20240220,153000,1101823500,404000,404000,404000,404000,205
|
|
20240220,152900,1019003500,404500,404500,404500,404500,0
|
|
20240220,152800,1019003500,404500,404500,404500,404500,0
|
|
20240220,152700,1019003500,404500,404500,404500,404500,0
|
|
20240220,152600,1019003500,404500,404500,404500,404500,0
|
|
20240220,152500,1019003500,404500,404500,404500,404500,0
|
|
20240220,152400,1019003500,404500,404500,404500,404500,0
|
|
20240220,152300,1019003500,404500,404500,404500,404500,0
|
|
20240220,152200,1019003500,404500,404500,404500,404500,0
|
|
20240220,152100,1019003500,404500,404500,404500,404500,0
|
|
20240220,152000,1019003500,404500,404500,404500,404500,0
|
|
20240220,151900,1019003500,404500,404500,405000,404500,6
|
|
20240220,151800,1016576000,404000,404000,404000,404000,3
|
|
20240220,151700,1015364000,404000,404000,404000,404000,5
|
|
20240220,151600,1013344000,404000,404500,404500,404000,14
|
|
20240220,151500,1007687500,404000,404500,404500,404000,8
|
|
20240220,151400,1004454500,404000,404500,404500,404000,12
|
|
20240220,151300,999605500,404500,404500,404500,404000,6
|
|
20240220,151200,997180500,404500,404500,404500,404500,1
|
|
20240220,151100,996776000,404500,404500,404500,404500,3
|
|
20240220,151000,995562500,404500,404000,404500,404000,7
|
|
20240220,150900,992733500,404000,404000,404000,404000,0
|
|
20240220,150800,992733500,404000,404000,404000,404000,2
|
|
20240220,150700,991925500,404500,404500,404500,404500,3
|
|
20240220,150600,990712000,404500,404500,404500,404500,6
|
|
20240220,150500,988285000,404500,404500,404500,404500,2
|
|
20240220,150400,987476000,404500,404500,404500,404500,6
|
|
20240220,150300,985049000,404500,404500,404500,404500,0
|
|
20240220,150200,985049000,404500,404500,404500,404500,2
|
|
20240220,150100,984240000,404500,404500,404500,404500,9
|
|
20240220,150000,980599500,404000,404000,404000,404000,5
|
|
20240220,145900,978579500,404000,404000,404000,404000,5
|
|
20240220,145800,976559500,404000,404000,404000,404000,0
|
|
20240220,145700,976559500,404000,404000,404000,404000,4
|
|
20240220,145600,974943500,404500,404000,404500,404000,13
|
|
20240220,145500,969686500,404000,404000,404000,404000,3
|
|
20240220,145400,968474500,404000,404000,404000,404000,4
|
|
20240220,145300,966858500,404000,404000,404000,404000,0
|
|
20240220,145200,966858500,404000,404500,404500,404000,3
|
|
20240220,145100,965646000,404000,404000,404000,404000,4
|
|
20240220,145000,964030000,404500,404000,404500,403500,10
|
|
20240220,144900,959991000,404000,403500,404000,403500,2
|
|
20240220,144800,959183500,403500,404000,404000,403500,12
|
|
20240220,144700,954337000,404000,404000,404000,404000,1
|
|
20240220,144600,953933000,404000,404000,404000,404000,4
|
|
20240220,144500,952317000,404000,404000,404000,404000,1
|
|
20240220,144400,951913000,404000,404000,404000,404000,3
|
|
20240220,144300,950701000,404000,404000,404000,404000,1
|
|
20240220,144200,950297000,404000,404000,404000,404000,4
|
|
20240220,144100,948681000,404000,404000,404000,404000,4
|
|
20240220,144000,947065000,404000,404000,404000,404000,2
|
|
20240220,143900,946257000,404000,404000,404000,404000,3
|
|
20240220,143800,945045000,404000,404000,404000,404000,0
|
|
20240220,143700,945045000,404000,404000,404000,404000,13
|
|
20240220,143600,939793000,404000,404000,404000,404000,0
|
|
20240220,143500,939793000,404000,404000,404000,404000,3
|
|
20240220,143400,938581000,404000,404000,404000,404000,1
|
|
20240220,143300,938177000,404000,404000,404000,404000,0
|
|
20240220,143200,938177000,404000,404500,404500,404000,5
|
|
20240220,143100,936156000,404500,404500,404500,404500,11
|
|
20240220,143000,931706500,404500,404000,405000,403500,8
|
|
20240220,142900,928474500,403500,403500,403500,403500,1
|
|
20240220,142800,928071000,403500,403500,403500,403500,1
|
|
20240220,142700,927667500,404500,404500,404500,403500,124
|
|
20240220,142600,877560500,404500,404500,404500,404500,19
|
|
20240220,142500,869875000,404000,404000,404000,404000,0
|
|
20240220,142400,869875000,404000,404000,404000,404000,3
|
|
20240220,142300,868663000,404000,404000,404000,404000,1
|
|
20240220,142200,868259000,404000,404000,404000,404000,4
|
|
20240220,142100,866643000,404000,404000,404000,404000,7
|
|
20240220,142000,863815000,404000,404000,404000,404000,0
|
|
20240220,141900,863815000,404000,404000,404000,404000,5
|
|
20240220,141800,861795000,404000,404000,404000,404000,25
|
|
20240220,141700,851695000,404000,404000,404000,404000,3
|
|
20240220,141600,850483000,404000,404000,404000,404000,0
|
|
20240220,141500,850483000,404000,404000,404000,404000,4
|
|
20240220,141400,848867000,404000,404000,404000,404000,1
|
|
20240220,141300,848463000,404000,404000,404000,404000,0
|
|
20240220,141200,848463000,404000,404000,404000,404000,3
|
|
20240220,141100,847251000,404500,404500,404500,404500,0
|
|
20240220,141000,847251000,404500,404500,404500,404500,0
|
|
20240220,140900,847251000,404500,404500,404500,404500,8
|
|
20240220,140800,844015000,404500,404500,404500,404500,0
|
|
20240220,140700,844015000,404500,404500,404500,404500,2
|
|
20240220,140600,843206000,404500,404500,404500,404500,2
|
|
20240220,140500,842397000,404500,404500,404500,404500,6
|
|
20240220,140400,839970000,404500,404500,404500,404500,1
|
|
20240220,140300,839565500,404000,404000,404000,404000,5
|
|
20240220,140200,837545500,405000,405000,405000,405000,10
|
|
20240220,140100,833495500,405000,405000,405000,405000,1
|
|
20240220,140000,833090500,404500,405000,405000,404500,21
|
|
20240220,135900,824595500,405000,404000,405000,404000,31
|
|
20240220,135800,812059000,404500,404500,404500,404500,1
|
|
20240220,135700,811654500,404000,404500,404500,404000,6
|
|
20240220,135600,809229500,404500,404000,404500,404000,3
|
|
20240220,135500,808016500,404000,404000,405000,404000,7
|
|
20240220,135400,805185500,404000,404000,405000,404000,4
|
|
20240220,135300,803568500,404500,404500,404500,404500,5
|
|
20240220,135200,801546000,404000,404000,405000,404000,5
|
|
20240220,135100,799525000,404000,404000,404000,404000,0
|
|
20240220,135000,799525000,404000,404000,405000,404000,5
|
|
20240220,134900,797504000,404500,404500,405000,404000,7
|
|
20240220,134800,794672500,404000,404000,404000,404000,2
|
|
20240220,134700,793864500,404000,404000,404000,404000,3
|
|
20240220,134600,792652500,404500,404000,404500,404000,3
|
|
20240220,134500,791440000,404000,404000,404000,404000,1
|
|
20240220,134400,791036000,404000,404000,404000,404000,3
|
|
20240220,134300,789824000,404000,404000,404000,404000,0
|
|
20240220,134200,789824000,404000,404000,404000,404000,2
|
|
20240220,134100,789016000,404000,404000,404000,404000,0
|
|
20240220,134000,789016000,404000,404000,404000,404000,10
|
|
20240220,133900,784976000,405000,404000,405000,404000,7
|
|
20240220,133800,782145000,404500,404500,404500,404500,0
|
|
20240220,133700,782145000,404500,405000,405000,404500,176
|
|
20240220,133600,710909500,405000,405000,405000,405000,1
|
|
20240220,133500,710504500,405000,405500,405500,405000,4
|
|
20240220,133400,708884000,405000,405000,405000,405000,0
|
|
20240220,133300,708884000,405000,405000,405000,405000,2
|
|
20240220,133200,708074000,405000,405000,405000,405000,0
|
|
20240220,133100,708074000,405000,405000,405000,405000,3
|
|
20240220,133000,706859000,405000,405000,405000,405000,0
|
|
20240220,132900,706859000,405000,405000,405000,405000,0
|
|
20240220,132800,706859000,405000,405000,405000,405000,3
|
|
20240220,132700,705644000,405000,405000,405000,405000,0
|
|
20240220,132600,705644000,405000,405000,405000,405000,1
|
|
20240220,132500,705239000,405000,405000,405000,405000,4
|
|
20240220,132400,703619000,405000,405000,405000,405000,2
|
|
20240220,132300,702809000,405000,405000,405000,405000,2
|
|
20240220,132200,701999000,405000,405000,405000,405000,0
|
|
20240220,132100,701999000,405000,405500,405500,405000,4
|
|
20240220,132000,700378500,405000,405000,405000,405000,0
|
|
20240220,131900,700378500,405000,405000,405000,405000,4
|
|
20240220,131800,698758500,405500,405500,405500,405500,0
|
|
20240220,131700,698758500,405500,405500,405500,405500,9
|
|
20240220,131600,695109000,405000,406000,406000,405000,6
|
|
20240220,131500,692677000,405500,405500,405500,405500,3
|
|
20240220,131400,691460500,405000,405000,405000,405000,3
|
|
20240220,131300,690245500,405000,405000,405000,405000,0
|
|
20240220,131200,690245500,405000,405000,405000,405000,0
|
|
20240220,131100,690245500,405000,405000,405000,405000,3
|
|
20240220,131000,689030500,405000,405000,405000,405000,0
|
|
20240220,130900,689030500,405000,405000,405000,405000,2
|
|
20240220,130800,688220500,405000,405000,405000,405000,0
|
|
20240220,130700,688220500,405000,405000,405000,405000,5
|
|
20240220,130600,686195500,405000,405000,405000,405000,4
|
|
20240220,130500,684575500,405000,405000,405000,405000,0
|
|
20240220,130400,684575500,405000,405000,405000,405000,0
|
|
20240220,130300,684575500,405000,406000,406000,405000,4
|
|
20240220,130200,682954500,406000,406000,406000,406000,0
|
|
20240220,130100,682954500,406000,405500,406000,405500,4
|
|
20240220,130000,681332000,405500,405500,405500,405500,0
|
|
20240220,125900,681332000,405500,405500,405500,405500,0
|
|
20240220,125800,681332000,405500,405500,405500,405500,3
|
|
20240220,125700,680115500,405500,405500,405500,405500,0
|
|
20240220,125600,680115500,405500,405500,405500,405500,0
|
|
20240220,125500,680115500,405500,405500,405500,405500,9
|
|
20240220,125400,676466000,405500,405500,405500,405500,0
|
|
20240220,125300,676466000,405500,405500,406000,405500,5
|
|
20240220,125200,674438000,406000,406000,406000,406000,0
|
|
20240220,125100,674438000,406000,405500,406000,405500,4
|
|
20240220,125000,672815500,406000,406000,406000,406000,6
|
|
20240220,124900,670379500,405500,405500,405500,405500,2
|
|
20240220,124800,669568500,405000,405000,405000,405000,0
|
|
20240220,124700,669568500,405000,405000,405000,405000,0
|
|
20240220,124600,669568500,405000,405000,405000,405000,0
|
|
20240220,124500,669568500,405000,405000,406000,405000,6
|
|
20240220,124400,667137500,406000,406000,406000,406000,0
|
|
20240220,124300,667137500,406000,405500,406000,405500,3
|
|
20240220,124200,665920500,405500,405500,405500,405500,1
|
|
20240220,124100,665515000,405500,405500,405500,405500,0
|
|
20240220,124000,665515000,405500,405500,405500,405500,0
|
|
20240220,123900,665515000,405500,405500,405500,405500,0
|
|
20240220,123800,665515000,405500,405500,405500,405500,4
|
|
20240220,123700,663893000,406000,406000,406000,406000,0
|
|
20240220,123600,663893000,406000,406000,406000,406000,0
|
|
20240220,123500,663893000,406000,405000,406000,405000,5
|
|
20240220,123400,661867000,406000,406000,406000,406000,0
|
|
20240220,123300,661867000,406000,406000,406000,406000,1
|
|
20240220,123200,661461000,406000,406000,406000,406000,0
|
|
20240220,123100,661461000,406000,406000,406000,406000,4
|
|
20240220,123000,659837000,406000,405000,406000,405000,6
|
|
20240220,122900,657404000,405000,405000,405000,405000,0
|
|
20240220,122800,657404000,405000,405000,405000,405000,0
|
|
20240220,122700,657404000,405000,405000,405000,405000,3
|
|
20240220,122600,656189000,405000,405000,405000,405000,0
|
|
20240220,122500,656189000,405000,405000,405000,405000,0
|
|
20240220,122400,656189000,405000,405000,405000,405000,3
|
|
20240220,122300,654974000,405500,405500,405500,405500,3
|
|
20240220,122200,653757500,405000,405000,405000,405000,0
|
|
20240220,122100,653757500,405000,405000,405000,405000,3
|
|
20240220,122000,652542500,405500,405500,405500,405500,4
|
|
20240220,121900,650920500,405500,405500,405500,405500,3
|
|
20240220,121800,649704000,405000,405000,405000,405000,3
|
|
20240220,121700,648489000,405000,405000,405000,405000,0
|
|
20240220,121600,648489000,405000,405000,405000,405000,0
|
|
20240220,121500,648489000,405000,405000,405000,405000,3
|
|
20240220,121400,647274000,405500,405500,405500,405500,1
|
|
20240220,121300,646868500,405000,405000,405000,405000,0
|
|
20240220,121200,646868500,405000,405000,405000,405000,0
|
|
20240220,121100,646868500,405000,405500,405500,405000,5
|
|
20240220,121000,644843000,405500,405000,405500,405000,12
|
|
20240220,120900,639982000,405000,405000,405000,405000,0
|
|
20240220,120800,639982000,405000,405000,405000,405000,0
|
|
20240220,120700,639982000,405000,405000,405000,405000,4
|
|
20240220,120600,638362000,405500,405500,405500,405500,7
|
|
20240220,120500,635523500,405500,405500,405500,405500,0
|
|
20240220,120400,635523500,405500,405500,405500,405500,0
|
|
20240220,120300,635523500,405500,405500,405500,405500,2
|
|
20240220,120200,634712500,405500,405500,405500,405500,0
|
|
20240220,120100,634712500,405500,406000,406000,405500,3
|
|
20240220,120000,633495500,405500,405500,405500,405500,2
|
|
20240220,115900,632684500,405500,405500,405500,405500,2
|
|
20240220,115800,631873500,405500,405500,405500,405500,1
|
|
20240220,115700,631468000,405500,405500,405500,405500,4
|
|
20240220,115600,629846000,405500,405500,405500,405500,0
|
|
20240220,115500,629846000,405500,405500,405500,405500,1
|
|
20240220,115400,629440500,405500,405500,405500,405500,2
|
|
20240220,115300,628629500,406000,406000,406000,406000,1
|
|
20240220,115200,628223500,405500,405500,405500,405500,2
|
|
20240220,115100,627412500,405500,405500,405500,405500,0
|
|
20240220,115000,627412500,405500,405500,405500,405500,4
|
|
20240220,114900,625790500,405500,405500,405500,405500,7
|
|
20240220,114800,622952000,405500,405500,405500,405500,0
|
|
20240220,114700,622952000,405500,405500,405500,405500,18
|
|
20240220,114600,615653000,405000,405000,405000,405000,5
|
|
20240220,114500,613628000,405000,405000,405000,405000,0
|
|
20240220,114400,613628000,405000,405000,405000,405000,2
|
|
20240220,114300,612818000,405500,405500,405500,405500,3
|
|
20240220,114200,611601500,405500,405500,405500,405500,4
|
|
20240220,114100,609979500,405000,405000,405000,405000,4
|
|
20240220,114000,608359500,405000,405000,405000,405000,2
|
|
20240220,113900,607549500,406000,406000,406000,406000,1
|
|
20240220,113800,607143500,405000,405000,405000,405000,0
|
|
20240220,113700,607143500,405000,405500,405500,405000,6
|
|
20240220,113600,604712000,405500,405500,405500,405500,0
|
|
20240220,113500,604712000,405500,405500,405500,405500,2
|
|
20240220,113400,603901000,405500,405500,405500,405500,0
|
|
20240220,113300,603901000,405500,405500,405500,405500,5
|
|
20240220,113200,601873500,405500,405500,405500,405500,0
|
|
20240220,113100,601873500,405500,405500,405500,405500,2
|
|
20240220,113000,601062500,405500,405500,405500,405500,0
|
|
20240220,112900,601062500,405500,405500,405500,405500,4
|
|
20240220,112800,599440500,405500,406000,406000,405500,3
|
|
20240220,112700,598223500,405500,405500,405500,405500,12
|
|
20240220,112600,593357500,405500,405500,405500,405500,5
|
|
20240220,112500,591330000,405500,405500,405500,405500,2
|
|
20240220,112400,590519000,405500,405500,405500,405500,2
|
|
20240220,112300,589708000,406000,406000,406000,406000,0
|
|
20240220,112200,589708000,406000,406000,406000,406000,1
|
|
20240220,112100,589302000,406000,406000,406000,406000,7
|
|
20240220,112000,586460000,406000,406000,406000,406000,21
|
|
20240220,111900,577934000,406500,406500,406500,406500,2
|
|
20240220,111800,577121000,406500,406500,406500,406500,0
|
|
20240220,111700,577121000,406500,406500,406500,406500,1
|
|
20240220,111600,576714500,406500,406000,406500,405500,19
|
|
20240220,111500,568999000,405500,405500,405500,405500,4
|
|
20240220,111400,567377000,406000,405500,406000,405500,5
|
|
20240220,111300,565348000,406000,405000,406000,405000,56
|
|
20240220,111200,542663000,405000,404500,405000,404500,5
|
|
20240220,111100,540640000,405000,405000,405000,405000,1
|
|
20240220,111000,540235000,405000,404500,405000,404500,10
|
|
20240220,110900,536189500,404500,404500,404500,404500,4
|
|
20240220,110800,534571500,404500,404500,404500,404500,1
|
|
20240220,110700,534167000,404500,405000,405000,404500,4
|
|
20240220,110600,532548500,404500,404500,404500,404500,0
|
|
20240220,110500,532548500,404500,404500,404500,404500,4
|
|
20240220,110400,530930500,404500,404500,404500,404500,6
|
|
20240220,110300,528503500,404500,404500,404500,404500,6
|
|
20240220,110200,526076500,405000,406000,406000,405000,132
|
|
20240220,110100,472587500,406000,405500,406000,405500,5
|
|
20240220,110000,470559500,405500,405500,406000,405500,5
|
|
20240220,105900,468531500,405500,405500,406000,405500,6
|
|
20240220,105800,466097500,406000,406000,406000,406000,2
|
|
20240220,105700,465285500,405500,405500,405500,405500,12
|
|
20240220,105600,460419500,405500,405500,405500,405500,0
|
|
20240220,105500,460419500,405500,406000,406000,405500,8
|
|
20240220,105400,457172500,406000,406000,406000,406000,0
|
|
20240220,105300,457172500,406000,406000,406000,406000,19
|
|
20240220,105200,449458500,405500,405500,405500,405500,3
|
|
20240220,105100,448242000,406500,406000,406500,405500,47
|
|
20240220,105000,429160000,406000,406000,406500,406000,9
|
|
20240220,104900,425505500,406000,406000,406000,406000,0
|
|
20240220,104800,425505500,406000,406000,406000,406000,6
|
|
20240220,104700,423069500,406000,406000,406000,406000,1
|
|
20240220,104600,422663500,406500,406500,406500,406500,1
|
|
20240220,104500,422257000,406500,406000,406500,406000,5
|
|
20240220,104400,420226000,406500,406500,406500,406500,1
|
|
20240220,104300,419819500,406000,406000,406000,406000,3
|
|
20240220,104200,418601500,406500,406500,406500,406500,1
|
|
20240220,104100,418195000,406000,406500,406500,406000,22
|
|
20240220,104000,409253000,407000,407000,407000,407000,0
|
|
20240220,103900,409253000,407000,407000,407000,407000,1
|
|
20240220,103800,408846000,407000,407000,407000,407000,3
|
|
20240220,103700,407625000,406500,406500,406500,406500,0
|
|
20240220,103600,407625000,406500,406500,406500,406500,1
|
|
20240220,103500,407218500,406500,406500,406500,406500,0
|
|
20240220,103400,407218500,406500,407500,407500,406500,9
|
|
20240220,103300,403552000,407000,407000,407000,407000,2
|
|
20240220,103200,402738000,407000,407000,407000,407000,3
|
|
20240220,103100,401517000,407500,407500,407500,407500,12
|
|
20240220,103000,396627000,406500,406500,406500,406500,2
|
|
20240220,102900,395814000,406500,406500,406500,406500,0
|
|
20240220,102800,395814000,406500,406500,406500,406500,2
|
|
20240220,102700,395001000,406500,406500,406500,406500,0
|
|
20240220,102600,395001000,406500,406500,406500,406500,3
|
|
20240220,102500,393781500,407000,407000,407000,407000,0
|
|
20240220,102400,393781500,407000,407000,407000,407000,27
|
|
20240220,102300,382792500,407000,407000,407000,407000,0
|
|
20240220,102200,382792500,407000,407000,407000,407000,10
|
|
20240220,102100,378722500,406500,406500,406500,406500,0
|
|
20240220,102000,378722500,406500,406500,406500,406500,3
|
|
20240220,101900,377503000,406000,406000,406000,406000,0
|
|
20240220,101800,377503000,406000,406000,406000,406000,0
|
|
20240220,101700,377503000,406000,406500,406500,406000,6
|
|
20240220,101600,375066500,406500,406500,406500,406500,15
|
|
20240220,101500,368969000,406500,406500,406500,406500,0
|
|
20240220,101400,368969000,406500,406000,406500,406000,6
|
|
20240220,101300,366532000,406500,406500,406500,406500,2
|
|
20240220,101200,365719000,406000,406000,406000,406000,4
|
|
20240220,101100,364095000,406000,406000,406000,406000,2
|
|
20240220,101000,363283000,406000,406500,406500,406000,3
|
|
20240220,100900,362064500,406000,406000,406000,406000,4
|
|
20240220,100800,360440500,406000,406000,406000,406000,0
|
|
20240220,100700,360440500,406000,406500,406500,406000,17
|
|
20240220,100600,353532000,406500,406500,406500,406500,0
|
|
20240220,100500,353532000,406500,406500,406500,406500,5
|
|
20240220,100400,351499500,406500,406500,406500,406500,0
|
|
20240220,100300,351499500,406500,406000,406500,406000,2
|
|
20240220,100200,350687000,406000,406500,406500,406000,5
|
|
20240220,100100,348656500,407000,406500,407000,406000,13
|
|
20240220,100000,343372000,406500,407000,407000,406500,16
|
|
20240220,095900,336867500,407000,406500,407000,406500,5
|
|
20240220,095800,334834500,406500,406500,406500,406500,3
|
|
20240220,095700,333615000,406500,406500,406500,406500,0
|
|
20240220,095600,333615000,406500,406500,406500,406500,3
|
|
20240220,095500,332395500,406500,407000,407000,406500,6
|
|
20240220,095400,329954500,407000,407000,407000,407000,1
|
|
20240220,095300,329547500,407000,407000,407000,407000,1
|
|
20240220,095200,329140500,407000,407000,407000,407000,0
|
|
20240220,095100,329140500,407000,407000,407000,407000,4
|
|
20240220,095000,327512500,407000,406500,407000,406500,6
|
|
20240220,094900,325072000,406500,406500,406500,406500,0
|
|
20240220,094800,325072000,406500,406500,406500,406500,8
|
|
20240220,094700,321820000,406500,406500,406500,406500,3
|
|
20240220,094600,320600500,406500,406500,406500,406500,4
|
|
20240220,094500,318974500,406500,406500,406500,406500,0
|
|
20240220,094400,318974500,406500,406500,406500,406500,5
|
|
20240220,094300,316942000,406500,407000,407000,406500,9
|
|
20240220,094200,313283000,407000,407000,407000,407000,47
|
|
20240220,094100,294154000,407000,407500,407500,407000,29
|
|
20240220,094000,282337000,408000,408000,408000,408000,8
|
|
20240220,093900,279073000,408000,408000,408000,408000,40
|
|
20240220,093800,262753000,408000,408500,408500,408000,7
|
|
20240220,093700,259895000,408500,408500,408500,408500,25
|
|
20240220,093600,249682500,409000,409000,409000,409000,7
|
|
20240220,093500,246819500,409500,409500,409500,409500,0
|
|
20240220,093400,246819500,409500,409500,409500,409500,0
|
|
20240220,093300,246819500,409500,409500,409500,409500,0
|
|
20240220,093200,246819500,409500,409000,409500,409000,25
|
|
20240220,093100,236590000,409000,409000,409000,408500,8
|
|
20240220,093000,233318500,409000,409000,409000,408500,6
|
|
20240220,092900,230866000,408500,409000,409000,408500,6
|
|
20240220,092800,228414000,409500,410000,410500,409500,5
|
|
20240220,092700,226363500,409000,409500,409500,409000,4
|
|
20240220,092600,224727000,408500,408500,408500,408500,4
|
|
20240220,092500,223093000,408500,408500,408500,408500,4
|
|
20240220,092400,221459000,410500,408500,410500,408500,5
|
|
20240220,092300,219412500,409000,409000,409000,409000,2
|
|
20240220,092200,218594500,409000,409000,411000,408500,18
|
|
20240220,092100,211235000,409000,410000,410000,409000,23
|
|
20240220,092000,201811000,411000,411000,411000,411000,7
|
|
20240220,091900,198934000,409500,408500,409500,408500,6
|
|
20240220,091800,196479000,408000,410500,410500,408000,83
|
|
20240220,091700,162492000,410000,410500,410500,410000,14
|
|
20240220,091600,156751500,410500,411500,411500,410500,32
|
|
20240220,091500,143604500,411500,411500,411500,411500,5
|
|
20240220,091400,141547000,412000,412500,412500,412000,14
|
|
20240220,091300,135778500,412500,411500,412500,411500,9
|
|
20240220,091200,132071000,412000,412000,412000,412000,13
|
|
20240220,091100,126715000,412000,412000,412000,412000,1
|
|
20240220,091000,126303000,412000,411500,413000,411500,5
|
|
20240220,090900,124241500,412500,411500,412500,411500,8
|
|
20240220,090800,120942500,413000,413000,413000,412500,31
|
|
20240220,090700,108141000,413000,412500,413000,410000,59
|
|
20240220,090600,83798000,412500,412500,412500,412500,9
|
|
20240220,090500,80085500,412500,410000,412500,409500,96
|
|
20240220,090400,40601000,410000,410000,410000,410000,3
|
|
20240220,090300,39371000,410000,410500,410500,410000,37
|
|
20240220,090200,24188500,410000,410000,410000,410000,4
|
|
20240220,090100,22548500,409500,409500,409500,409500,10
|
|
20240220,090000,18453500,409500,410000,410500,409500,45
|