670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,200700,1843921600,21550,21550,21550,21550,2402
|
|
20240215,200600,1843921600,21550,21550,21550,21550,0
|
|
20240215,200500,1843921600,21550,21550,21550,21550,0
|
|
20240215,200400,1843921600,21550,21550,21550,21550,0
|
|
20240215,200300,1843921600,21550,21550,21550,21550,0
|
|
20240215,200200,1843921600,21550,21550,21550,21550,0
|
|
20240215,200100,1843921600,21550,21550,21550,21550,0
|
|
20240215,200000,1843921600,21550,21550,21550,21550,0
|
|
20240215,195900,1843921600,21550,21550,21550,21550,0
|
|
20240215,195800,1843921600,21550,21550,21550,21550,0
|
|
20240215,195700,1843921600,21550,21550,21550,21550,0
|
|
20240215,195600,1843921600,21550,21550,21550,21550,0
|
|
20240215,195500,1843921600,21550,21550,21550,21550,0
|
|
20240215,195400,1843921600,21550,21550,21550,21550,0
|
|
20240215,195300,1843921600,21550,21550,21550,21550,0
|
|
20240215,195200,1843921600,21550,21550,21550,21550,0
|
|
20240215,195100,1843921600,21550,21550,21550,21550,0
|
|
20240215,195000,1843921600,21550,21550,21550,21550,0
|
|
20240215,194900,1843921600,21550,21550,21550,21550,0
|
|
20240215,194800,1843921600,21550,21550,21550,21550,0
|
|
20240215,194700,1843921600,21550,21550,21550,21550,0
|
|
20240215,194600,1843921600,21550,21550,21550,21550,0
|
|
20240215,194500,1843921600,21550,21550,21550,21550,0
|
|
20240215,194400,1843921600,21550,21550,21550,21550,0
|
|
20240215,194300,1843921600,21550,21550,21550,21550,0
|
|
20240215,194200,1843921600,21550,21550,21550,21550,0
|
|
20240215,194100,1843921600,21550,21550,21550,21550,0
|
|
20240215,194000,1843921600,21550,21550,21550,21550,0
|
|
20240215,193900,1843921600,21550,21550,21550,21550,0
|
|
20240215,193800,1843921600,21550,21550,21550,21550,0
|
|
20240215,193700,1843921600,21550,21550,21550,21550,2402
|
|
20240215,193600,1843921600,21550,21550,21550,21550,0
|
|
20240215,193500,1843921600,21550,21550,21550,21550,0
|
|
20240215,193400,1843921600,21550,21550,21550,21550,0
|
|
20240215,193300,1843921600,21550,21550,21550,21550,0
|
|
20240215,193200,1843921600,21550,21550,21550,21550,0
|
|
20240215,193100,1843921600,21550,21550,21550,21550,0
|
|
20240215,193000,1843921600,21550,21550,21550,21550,0
|
|
20240215,192900,1843921600,21550,21550,21550,21550,0
|
|
20240215,192800,1843921600,21550,21550,21550,21550,0
|
|
20240215,192700,1843921600,21550,21550,21550,21550,0
|
|
20240215,192600,1843921600,21550,21550,21550,21550,0
|
|
20240215,192500,1843921600,21550,21550,21550,21550,0
|
|
20240215,192400,1843921600,21550,21550,21550,21550,0
|
|
20240215,192300,1843921600,21550,21550,21550,21550,0
|
|
20240215,192200,1843921600,21550,21550,21550,21550,0
|
|
20240215,192100,1843921600,21550,21550,21550,21550,0
|
|
20240215,192000,1843921600,21550,21550,21550,21550,0
|
|
20240215,191900,1843921600,21550,21550,21550,21550,0
|
|
20240215,191800,1843921600,21550,21550,21550,21550,0
|
|
20240215,191700,1843921600,21550,21550,21550,21550,0
|
|
20240215,191600,1843921600,21550,21550,21550,21550,0
|
|
20240215,191500,1843921600,21550,21550,21550,21550,0
|
|
20240215,191400,1843921600,21550,21550,21550,21550,0
|
|
20240215,191300,1843921600,21550,21550,21550,21550,0
|
|
20240215,191200,1843921600,21550,21550,21550,21550,0
|
|
20240215,191100,1843921600,21550,21550,21550,21550,0
|
|
20240215,191000,1843921600,21550,21550,21550,21550,0
|
|
20240215,190900,1843921600,21550,21550,21550,21550,0
|
|
20240215,190800,1843921600,21550,21550,21550,21550,0
|
|
20240215,190700,1843921600,21550,21550,21550,21550,2402
|
|
20240215,190600,1843921600,21550,21550,21550,21550,0
|
|
20240215,190500,1843921600,21550,21550,21550,21550,0
|
|
20240215,190400,1843921600,21550,21550,21550,21550,0
|
|
20240215,190300,1843921600,21550,21550,21550,21550,0
|
|
20240215,190200,1843921600,21550,21550,21550,21550,0
|
|
20240215,190100,1843921600,21550,21550,21550,21550,0
|
|
20240215,190000,1843921600,21550,21550,21550,21550,0
|
|
20240215,185900,1843921600,21550,21550,21550,21550,0
|
|
20240215,185800,1843921600,21550,21550,21550,21550,0
|
|
20240215,185700,1843921600,21550,21550,21550,21550,0
|
|
20240215,185600,1843921600,21550,21550,21550,21550,0
|
|
20240215,185500,1843921600,21550,21550,21550,21550,0
|
|
20240215,185400,1843921600,21550,21550,21550,21550,0
|
|
20240215,185300,1843921600,21550,21550,21550,21550,0
|
|
20240215,185200,1843921600,21550,21550,21550,21550,0
|
|
20240215,185100,1843921600,21550,21550,21550,21550,0
|
|
20240215,185000,1843921600,21550,21550,21550,21550,0
|
|
20240215,184900,1843921600,21550,21550,21550,21550,0
|
|
20240215,184800,1843921600,21550,21550,21550,21550,0
|
|
20240215,184700,1843921600,21550,21550,21550,21550,0
|
|
20240215,184600,1843921600,21550,21550,21550,21550,0
|
|
20240215,184500,1843921600,21550,21550,21550,21550,0
|
|
20240215,184400,1843921600,21550,21550,21550,21550,0
|
|
20240215,184300,1843921600,21550,21550,21550,21550,0
|
|
20240215,184200,1843921600,21550,21550,21550,21550,0
|
|
20240215,184100,1843921600,21550,21550,21550,21550,0
|
|
20240215,184000,1843921600,21550,21550,21550,21550,0
|
|
20240215,183900,1843921600,21550,21550,21550,21550,0
|
|
20240215,183800,1843921600,21550,21550,21550,21550,0
|
|
20240215,183700,1843921600,21550,21550,21550,21550,2402
|
|
20240215,183600,1843921600,21550,21550,21550,21550,0
|
|
20240215,183500,1843921600,21550,21550,21550,21550,0
|
|
20240215,183400,1843921600,21550,21550,21550,21550,0
|
|
20240215,183300,1843921600,21550,21550,21550,21550,0
|
|
20240215,183200,1843921600,21550,21550,21550,21550,0
|
|
20240215,183100,1843921600,21550,21550,21550,21550,0
|
|
20240215,183000,1843921600,21550,21550,21550,21550,0
|
|
20240215,182900,1843921600,21550,21550,21550,21550,0
|
|
20240215,182800,1843921600,21550,21550,21550,21550,0
|
|
20240215,182700,1843921600,21550,21550,21550,21550,0
|
|
20240215,182600,1843921600,21550,21550,21550,21550,0
|
|
20240215,182500,1843921600,21550,21550,21550,21550,0
|
|
20240215,182400,1843921600,21550,21550,21550,21550,0
|
|
20240215,182300,1843921600,21550,21550,21550,21550,0
|
|
20240215,182200,1843921600,21550,21550,21550,21550,0
|
|
20240215,182100,1843921600,21550,21550,21550,21550,0
|
|
20240215,182000,1843921600,21550,21550,21550,21550,0
|
|
20240215,181900,1843921600,21550,21550,21550,21550,0
|
|
20240215,181800,1843921600,21550,21550,21550,21550,0
|
|
20240215,181700,1843921600,21550,21550,21550,21550,0
|
|
20240215,181600,1843921600,21550,21550,21550,21550,0
|
|
20240215,181500,1843921600,21550,21550,21550,21550,0
|
|
20240215,181400,1843921600,21550,21550,21550,21550,0
|
|
20240215,181300,1843921600,21550,21550,21550,21550,0
|
|
20240215,181200,1843921600,21550,21550,21550,21550,0
|
|
20240215,181100,1843921600,21550,21550,21550,21550,0
|
|
20240215,181000,1843921600,21550,21550,21550,21550,0
|
|
20240215,180900,1843921600,21550,21550,21550,21550,0
|
|
20240215,180800,1843921600,21550,21550,21550,21550,0
|
|
20240215,180700,1843921600,21550,21550,21550,21550,2402
|
|
20240215,180600,1843921600,21550,21550,21550,21550,0
|
|
20240215,180500,1843921600,21550,21550,21550,21550,0
|
|
20240215,180400,1843921600,21550,21550,21550,21550,0
|
|
20240215,180300,1843921600,21550,21550,21550,21550,0
|
|
20240215,180200,1843921600,21550,21550,21550,21550,0
|
|
20240215,180100,1843921600,21550,21550,21550,21550,0
|
|
20240215,180000,1843921600,21550,21550,21550,21550,0
|
|
20240215,175900,1843921600,21550,21550,21550,21550,0
|
|
20240215,175800,1843921600,21550,21550,21550,21550,0
|
|
20240215,175700,1843921600,21550,21550,21550,21550,0
|
|
20240215,175600,1843921600,21550,21550,21550,21550,0
|
|
20240215,175500,1843921600,21550,21550,21550,21550,0
|
|
20240215,175400,1843921600,21550,21550,21550,21550,0
|
|
20240215,175300,1843921600,21550,21550,21550,21550,0
|
|
20240215,175200,1843921600,21550,21550,21550,21550,0
|
|
20240215,175100,1843921600,21550,21550,21550,21550,0
|
|
20240215,175000,1843921600,21550,21550,21550,21550,0
|
|
20240215,174900,1843921600,21550,21550,21550,21550,0
|
|
20240215,174800,1843921600,21550,21550,21550,21550,0
|
|
20240215,174700,1843921600,21550,21550,21550,21550,0
|
|
20240215,174600,1843921600,21550,21550,21550,21550,0
|
|
20240215,174500,1843921600,21550,21550,21550,21550,0
|
|
20240215,174400,1843921600,21550,21550,21550,21550,0
|
|
20240215,174300,1843921600,21550,21550,21550,21550,0
|
|
20240215,174200,1843921600,21550,21550,21550,21550,0
|
|
20240215,174100,1843921600,21550,21550,21550,21550,0
|
|
20240215,174000,1843921600,21550,21550,21550,21550,0
|
|
20240215,173900,1843921600,21550,21550,21550,21550,0
|
|
20240215,173800,1843921600,21550,21550,21550,21550,0
|
|
20240215,173700,1843921600,21550,21550,21550,21550,2402
|
|
20240215,173600,1843921600,21550,21550,21550,21550,0
|
|
20240215,173500,1843921600,21550,21550,21550,21550,0
|
|
20240215,173400,1843921600,21550,21550,21550,21550,0
|
|
20240215,173300,1843921600,21550,21550,21550,21550,0
|
|
20240215,173200,1843921600,21550,21550,21550,21550,0
|
|
20240215,173100,1843921600,21550,21550,21550,21550,0
|
|
20240215,173000,1843921600,21550,21550,21550,21550,0
|
|
20240215,172900,1843921600,21550,21550,21550,21550,0
|
|
20240215,172800,1843921600,21550,21550,21550,21550,0
|
|
20240215,172700,1843921600,21550,21550,21550,21550,0
|
|
20240215,172600,1843921600,21550,21550,21550,21550,0
|
|
20240215,172500,1843921600,21550,21550,21550,21550,0
|
|
20240215,172400,1843921600,21550,21550,21550,21550,0
|
|
20240215,172300,1843921600,21550,21550,21550,21550,0
|
|
20240215,172200,1843921600,21550,21550,21550,21550,0
|
|
20240215,172100,1843921600,21550,21550,21550,21550,0
|
|
20240215,172000,1843921600,21550,21550,21550,21550,0
|
|
20240215,171900,1843921600,21550,21550,21550,21550,0
|
|
20240215,171800,1843921600,21550,21550,21550,21550,0
|
|
20240215,171700,1843921600,21550,21550,21550,21550,0
|
|
20240215,171600,1843921600,21550,21550,21550,21550,0
|
|
20240215,171500,1843921600,21550,21550,21550,21550,0
|
|
20240215,171400,1843921600,21550,21550,21550,21550,0
|
|
20240215,171300,1843921600,21550,21550,21550,21550,0
|
|
20240215,171200,1843921600,21550,21550,21550,21550,0
|
|
20240215,171100,1843921600,21550,21550,21550,21550,0
|
|
20240215,171000,1843921600,21550,21550,21550,21550,0
|
|
20240215,170900,1843921600,21550,21550,21550,21550,0
|
|
20240215,170800,1843921600,21550,21550,21550,21550,0
|
|
20240215,170700,1843921600,21550,21550,21550,21550,2402
|
|
20240215,170600,1843921600,21550,21550,21550,21550,0
|
|
20240215,170500,1843921600,21550,21550,21550,21550,0
|
|
20240215,170400,1843921600,21550,21550,21550,21550,0
|
|
20240215,170300,1843921600,21550,21550,21550,21550,0
|
|
20240215,170200,1843921600,21550,21550,21550,21550,0
|
|
20240215,170100,1843921600,21550,21550,21550,21550,0
|
|
20240215,170000,1843921600,21550,21550,21550,21550,0
|
|
20240215,165900,1843921600,21550,21550,21550,21550,0
|
|
20240215,165800,1843921600,21550,21550,21550,21550,0
|
|
20240215,165700,1843921600,21550,21550,21550,21550,0
|
|
20240215,165600,1843921600,21550,21550,21550,21550,0
|
|
20240215,165500,1843921600,21550,21550,21550,21550,0
|
|
20240215,165400,1843921600,21550,21550,21550,21550,0
|
|
20240215,165300,1843921600,21550,21550,21550,21550,0
|
|
20240215,165200,1843921600,21550,21550,21550,21550,0
|
|
20240215,165100,1843921600,21550,21550,21550,21550,0
|
|
20240215,165000,1843921600,21550,21550,21550,21550,0
|
|
20240215,164900,1843921600,21550,21550,21550,21550,0
|
|
20240215,164800,1843921600,21550,21550,21550,21550,0
|
|
20240215,164700,1843921600,21550,21550,21550,21550,0
|
|
20240215,164600,1843921600,21550,21550,21550,21550,0
|
|
20240215,164500,1843921600,21550,21550,21550,21550,0
|
|
20240215,164400,1843921600,21550,21550,21550,21550,0
|
|
20240215,164300,1843921600,21550,21550,21550,21550,0
|
|
20240215,164200,1843921600,21550,21550,21550,21550,0
|
|
20240215,164100,1843921600,21550,21550,21550,21550,0
|
|
20240215,164000,1843921600,21550,21550,21550,21550,0
|
|
20240215,163900,1843921600,21550,21550,21550,21550,0
|
|
20240215,163800,1843921600,21550,21550,21550,21550,0
|
|
20240215,163700,1843921600,21550,21550,21550,21550,2402
|
|
20240215,163600,1843921600,21550,21550,21550,21550,0
|
|
20240215,163500,1843921600,21550,21550,21550,21550,0
|
|
20240215,163400,1843921600,21550,21550,21550,21550,0
|
|
20240215,163300,1843921600,21550,21550,21550,21550,0
|
|
20240215,163200,1843921600,21550,21550,21550,21550,0
|
|
20240215,163100,1843921600,21550,21550,21550,21550,0
|
|
20240215,163000,1843921600,21550,21550,21550,21550,0
|
|
20240215,162900,1843921600,21550,21550,21550,21550,0
|
|
20240215,162800,1843921600,21550,21550,21550,21550,0
|
|
20240215,162700,1843921600,21550,21550,21550,21550,0
|
|
20240215,162600,1843921600,21550,21550,21550,21550,0
|
|
20240215,162500,1843921600,21550,21550,21550,21550,0
|
|
20240215,162400,1843921600,21550,21550,21550,21550,0
|
|
20240215,162300,1843921600,21550,21550,21550,21550,0
|
|
20240215,162200,1843921600,21550,21550,21550,21550,0
|
|
20240215,162100,1843921600,21550,21550,21550,21550,0
|
|
20240215,162000,1843921600,21550,21550,21550,21550,0
|
|
20240215,161900,1843921600,21550,21550,21550,21550,0
|
|
20240215,161800,1843921600,21550,21550,21550,21550,0
|
|
20240215,161700,1843921600,21550,21550,21550,21550,0
|
|
20240215,161600,1843921600,21550,21550,21550,21550,0
|
|
20240215,161500,1843921600,21550,21550,21550,21550,0
|
|
20240215,161400,1843921600,21550,21550,21550,21550,0
|
|
20240215,161300,1843921600,21550,21550,21550,21550,0
|
|
20240215,161200,1843921600,21550,21550,21550,21550,0
|
|
20240215,161100,1843921600,21550,21550,21550,21550,0
|
|
20240215,161000,1843921600,21550,21550,21550,21550,0
|
|
20240215,160900,1843921600,21550,21550,21550,21550,0
|
|
20240215,160800,1843921600,21550,21550,21550,21550,0
|
|
20240215,160700,1843921600,21550,21550,21550,21550,2402
|
|
20240215,160600,1843921600,21550,21550,21550,21550,0
|
|
20240215,160500,1843921600,21550,21550,21550,21550,0
|
|
20240215,160400,1843921600,21550,21550,21550,21550,0
|
|
20240215,160300,1843921600,21550,21550,21550,21550,0
|
|
20240215,160200,1843921600,21550,21550,21550,21550,0
|
|
20240215,160100,1843921600,21550,21550,21550,21550,0
|
|
20240215,160000,1843921600,21550,21550,21550,21550,0
|
|
20240215,155900,1843921600,21550,21550,21550,21550,0
|
|
20240215,155800,1843921600,21550,21550,21550,21550,0
|
|
20240215,155700,1843921600,21550,21550,21550,21550,0
|
|
20240215,155600,1843921600,21550,21550,21550,21550,0
|
|
20240215,155500,1843921600,21550,21550,21550,21550,0
|
|
20240215,155400,1843921600,21550,21550,21550,21550,0
|
|
20240215,155300,1843921600,21550,21550,21550,21550,0
|
|
20240215,155200,1843921600,21550,21550,21550,21550,0
|
|
20240215,155100,1843921600,21550,21550,21550,21550,0
|
|
20240215,155000,1843921600,21550,21550,21550,21550,0
|
|
20240215,154900,1843921600,21550,21550,21550,21550,0
|
|
20240215,154800,1843921600,21550,21550,21550,21550,0
|
|
20240215,154700,1843921600,21550,21550,21550,21550,0
|
|
20240215,154600,1843921600,21550,21550,21550,21550,0
|
|
20240215,154500,1843921600,21550,21550,21550,21550,0
|
|
20240215,154400,1843921600,21550,21550,21550,21550,0
|
|
20240215,154300,1843921600,21550,21550,21550,21550,0
|
|
20240215,154200,1843921600,21550,21550,21550,21550,0
|
|
20240215,154100,1843921600,21550,21550,21550,21550,0
|
|
20240215,154000,1843921600,21550,21550,21550,21550,0
|
|
20240215,153900,1843921600,21550,21550,21550,21550,0
|
|
20240215,153800,1843921600,21550,21550,21550,21550,0
|
|
20240215,153700,1843921600,21550,21550,21550,21550,2402
|
|
20240215,153600,1843921600,21550,21550,21550,21550,0
|
|
20240215,153500,1843921600,21550,21550,21550,21550,0
|
|
20240215,153400,1843921600,21550,21550,21550,21550,0
|
|
20240215,153300,1843921600,21550,21550,21550,21550,0
|
|
20240215,153200,1843921600,21550,21550,21550,21550,0
|
|
20240215,153100,1843921600,21550,21550,21550,21550,0
|
|
20240215,153000,1843921600,21550,21550,21550,21550,2402
|
|
20240215,152900,1792158500,21750,21750,21750,21750,0
|
|
20240215,152800,1792158500,21750,21750,21750,21750,0
|
|
20240215,152700,1792158500,21750,21750,21750,21750,0
|
|
20240215,152600,1792158500,21750,21750,21750,21750,0
|
|
20240215,152500,1792158500,21750,21750,21750,21750,0
|
|
20240215,152400,1792158500,21750,21750,21750,21750,0
|
|
20240215,152300,1792158500,21750,21750,21750,21750,0
|
|
20240215,152200,1792158500,21750,21750,21750,21750,0
|
|
20240215,152100,1792158500,21750,21750,21750,21750,0
|
|
20240215,152000,1792158500,21750,21750,21750,21750,0
|
|
20240215,151900,1792158500,21750,21600,21750,21550,35
|
|
20240215,151800,1791402050,21550,21750,21750,21550,38
|
|
20240215,151700,1790576350,21750,21700,21750,21600,890
|
|
20240215,151600,1771249250,21700,21700,21700,21550,474
|
|
20240215,151500,1760969550,21700,21600,21700,21550,506
|
|
20240215,151400,1749998250,21600,21750,21750,21600,1356
|
|
20240215,151300,1720607000,21750,21750,21750,21650,1037
|
|
20240215,151200,1698084700,21650,21600,21750,21600,616
|
|
20240215,151100,1684704850,21600,21750,21750,21600,980
|
|
20240215,151000,1663448450,21750,21700,21750,21600,388
|
|
20240215,150900,1655023350,21700,21650,21700,21600,1123
|
|
20240215,150800,1630689100,21600,21700,21750,21600,752
|
|
20240215,150700,1614376950,21700,21700,21700,21600,713
|
|
20240215,150600,1598923950,21700,21700,21700,21600,698
|
|
20240215,150500,1583797450,21700,21750,21750,21600,860
|
|
20240215,150400,1565178700,21750,21700,21750,21600,1082
|
|
20240215,150300,1541706400,21700,21700,21700,21600,745
|
|
20240215,150200,1525548250,21700,21700,21700,21600,623
|
|
20240215,150100,1512039500,21600,21650,21700,21600,1139
|
|
20240215,150000,1487379800,21650,21600,21650,21550,424
|
|
20240215,145900,1478211350,21550,21600,21650,21550,932
|
|
20240215,145800,1458080150,21650,21650,21650,21600,1059
|
|
20240215,145700,1435157450,21650,21650,21650,21600,478
|
|
20240215,145600,1424809100,21650,21650,21650,21600,792
|
|
20240215,145500,1407662750,21650,21650,21650,21600,618
|
|
20240215,145400,1394286000,21650,21650,21650,21550,644
|
|
20240215,145300,1380343900,21550,21650,21650,21550,390
|
|
20240215,145200,1371915300,21650,21650,21650,21600,1525
|
|
20240215,145100,1338925150,21650,21600,21650,21600,502
|
|
20240215,145000,1328065650,21550,21600,21600,21500,238
|
|
20240215,144900,1322928300,21600,21550,21600,21500,510
|
|
20240215,144800,1311920200,21550,21550,21600,21450,702
|
|
20240215,144700,1296808700,21550,21550,21550,21500,770
|
|
20240215,144600,1280218050,21450,21500,21550,21450,454
|
|
20240215,144500,1270444850,21450,21550,21550,21450,224
|
|
20240215,144400,1265628250,21550,21500,21550,21500,667
|
|
20240215,144300,1251259350,21500,21500,21500,21450,65
|
|
20240215,144200,1249862050,21450,21400,21450,21400,98
|
|
20240215,144100,1247760050,21400,21400,21400,21400,18
|
|
20240215,144000,1247374850,21400,21400,21400,21400,59
|
|
20240215,143900,1246112250,21400,21450,21450,21400,220
|
|
20240215,143800,1241393750,21450,21400,21450,21400,19
|
|
20240215,143700,1240986650,21400,21450,21450,21400,431
|
|
20240215,143600,1231753550,21450,21450,21450,21450,54
|
|
20240215,143500,1230595250,21500,21450,21500,21450,250
|
|
20240215,143400,1225220600,21500,21450,21500,21450,44
|
|
20240215,143300,1224274750,21550,21500,21550,21450,711
|
|
20240215,143200,1208992850,21500,21550,21550,21500,27
|
|
20240215,143100,1208411800,21500,21550,21550,21500,55
|
|
20240215,143000,1207228200,21550,21550,21600,21550,762
|
|
20240215,142900,1190807000,21550,21600,21600,21550,722
|
|
20240215,142800,1175214800,21550,21500,21650,21500,271
|
|
20240215,142700,1169363700,21550,21500,21550,21500,286
|
|
20240215,142600,1163202950,21450,21500,21500,21450,160
|
|
20240215,142500,1159763550,21450,21500,21500,21450,361
|
|
20240215,142400,1152004500,21500,21500,21550,21500,517
|
|
20240215,142300,1140888500,21450,21400,21450,21400,85
|
|
20240215,142200,1139065500,21450,21450,21450,21400,395
|
|
20240215,142100,1130595600,21450,21400,21450,21350,1176
|
|
20240215,142000,1105402900,21350,21300,21350,21300,1054
|
|
20240215,141900,1082900550,21350,21300,21350,21300,21
|
|
20240215,141800,1082452350,21300,21350,21350,21300,99
|
|
20240215,141700,1080342050,21300,21350,21350,21300,42
|
|
20240215,141600,1079445850,21300,21300,21300,21300,8
|
|
20240215,141500,1079275450,21350,21300,21350,21300,34
|
|
20240215,141400,1078550050,21300,21300,21350,21300,78
|
|
20240215,141300,1076887600,21300,21300,21350,21300,19
|
|
20240215,141200,1076482450,21300,21350,21350,21300,222
|
|
20240215,141100,1071742850,21400,21350,21400,21350,1169
|
|
20240215,141000,1046784650,21400,21400,21400,21350,55
|
|
20240215,140900,1045608200,21350,21350,21400,21350,211
|
|
20240215,140800,1041093200,21400,21350,21400,21350,12
|
|
20240215,140700,1040836800,21350,21350,21350,21350,59
|
|
20240215,140600,1039577150,21400,21350,21400,21350,50
|
|
20240215,140500,1038508150,21400,21350,21400,21350,360
|
|
20240215,140400,1030804500,21350,21350,21400,21350,418
|
|
20240215,140300,1021859750,21350,21350,21400,21350,78
|
|
20240215,140200,1020193250,21400,21350,21400,21350,25
|
|
20240215,140100,1019658600,21350,21400,21400,21350,579
|
|
20240215,140000,1007268250,21350,21400,21400,21350,68
|
|
20240215,135900,1005815800,21350,21350,21350,21350,57
|
|
20240215,135800,1004598850,21350,21350,21400,21350,26
|
|
20240215,135700,1004042750,21400,21350,21400,21350,90
|
|
20240215,135600,1002120650,21350,21350,21400,21350,189
|
|
20240215,135500,998085000,21350,21300,21400,21300,228
|
|
20240215,135400,993217200,21350,21350,21350,21350,452
|
|
20240215,135300,983567000,21300,21300,21350,21300,20
|
|
20240215,135200,983140400,21300,21300,21350,21300,123
|
|
20240215,135100,980519550,21350,21300,21350,21300,30
|
|
20240215,135000,979879350,21350,21350,21350,21350,316
|
|
20240215,134900,973132750,21350,21300,21400,21300,335
|
|
20240215,134800,965981650,21300,21250,21350,21250,125
|
|
20240215,134700,963319250,21250,21250,21250,21250,46
|
|
20240215,134600,962341750,21250,21300,21300,21250,208
|
|
20240215,134500,957911600,21300,21250,21300,21250,303
|
|
20240215,134400,951460900,21300,21250,21300,21250,136
|
|
20240215,134300,948564350,21300,21300,21300,21250,485
|
|
20240215,134200,938234750,21300,21250,21300,21250,6
|
|
20240215,134100,938107200,21250,21300,21300,21250,372
|
|
20240215,134000,930188250,21300,21250,21300,21250,345
|
|
20240215,133900,922842950,21250,21250,21300,21250,144
|
|
20240215,133800,919777950,21250,21300,21300,21250,40
|
|
20240215,133700,918926850,21250,21300,21300,21250,269
|
|
20240215,133600,913199850,21250,21250,21250,21250,57
|
|
20240215,133500,911988600,21250,21300,21300,21250,128
|
|
20240215,133400,909262400,21300,21250,21300,21250,522
|
|
20240215,133300,898148400,21300,21250,21300,21250,68
|
|
20240215,133200,896703300,21250,21250,21250,21250,4
|
|
20240215,133100,896618300,21250,21250,21300,21250,167
|
|
20240215,133000,893064100,21250,21250,21250,21250,89
|
|
20240215,132900,891172850,21300,21200,21300,21200,168
|
|
20240215,132800,887604550,21200,21250,21250,21200,75
|
|
20240215,132700,886011400,21250,21200,21250,21200,264
|
|
20240215,132600,880401650,21200,21200,21200,21200,251
|
|
20240215,132500,875080450,21200,21200,21200,21200,71
|
|
20240215,132400,873575250,21200,21200,21250,21200,127
|
|
20240215,132300,870882400,21200,21150,21200,21150,579
|
|
20240215,132200,858610050,21150,21200,21200,21150,34
|
|
20240215,132100,857889500,21150,21150,21150,21150,56
|
|
20240215,132000,856705100,21200,21150,21200,21150,240
|
|
20240215,131900,851617450,21150,21200,21250,21150,675
|
|
20240215,131800,837309400,21200,21200,21200,21150,117
|
|
20240215,131700,834831100,21200,21100,21200,21100,345
|
|
20240215,131600,827534000,21150,21050,21150,21050,700
|
|
20240215,131500,812756100,21050,21100,21100,21050,77
|
|
20240215,131400,811134100,21050,21050,21100,21050,21
|
|
20240215,131300,810691950,21100,21100,21100,21050,85
|
|
20240215,131200,808900550,21050,21050,21050,21050,62
|
|
20240215,131100,807595450,21050,21050,21050,21050,41
|
|
20240215,131000,806732400,21050,21050,21100,21050,279
|
|
20240215,130900,800847750,21050,21050,21050,21050,19
|
|
20240215,130800,800447800,21050,21050,21050,21050,89
|
|
20240215,130700,798574350,21050,21100,21100,21050,24
|
|
20240215,130600,798068600,21050,21050,21050,21050,10
|
|
20240215,130500,797858100,21050,21050,21050,21050,217
|
|
20240215,130400,793290250,21050,21050,21050,21050,54
|
|
20240215,130300,792153550,21050,21050,21100,21050,381
|
|
20240215,130200,784133050,21050,21100,21100,21050,47
|
|
20240215,130100,783141750,21150,21050,21150,21050,204
|
|
20240215,130000,778832850,21050,21050,21050,21050,85
|
|
20240215,125900,777043600,21050,21050,21100,21050,125
|
|
20240215,125800,774408050,21050,21050,21100,21050,73
|
|
20240215,125700,772870950,21100,21050,21100,21050,64
|
|
20240215,125600,771523000,21100,21100,21100,21050,83
|
|
20240215,125500,769771850,21100,21100,21100,21050,119
|
|
20240215,125400,767265550,21050,21050,21050,21050,5
|
|
20240215,125300,767160300,21050,21100,21100,21050,581
|
|
20240215,125200,754908000,21100,21150,21150,21100,130
|
|
20240215,125100,752162750,21100,21150,21150,21100,26
|
|
20240215,125000,751613100,21100,21100,21150,21100,139
|
|
20240215,124900,748680150,21150,21150,21150,21100,736
|
|
20240215,124800,733115250,21150,21150,21150,21100,49
|
|
20240215,124700,732079750,21100,21150,21150,21100,115
|
|
20240215,124600,729652100,21100,21100,21100,21100,102
|
|
20240215,124500,727499900,21150,21100,21150,21100,74
|
|
20240215,124400,725936950,21100,21150,21150,21100,47
|
|
20240215,124300,724944100,21100,21150,21150,21100,68
|
|
20240215,124200,723508200,21100,21150,21150,21100,107
|
|
20240215,124100,721249800,21150,21100,21150,21100,63
|
|
20240215,124000,719919400,21100,21100,21150,21100,201
|
|
20240215,123900,715677050,21100,21100,21100,21100,7
|
|
20240215,123800,715529350,21100,21100,21150,21100,203
|
|
20240215,123700,711240100,21100,21100,21100,21100,64
|
|
20240215,123600,709889700,21100,21150,21150,21100,690
|
|
20240215,123500,695296800,21150,21150,21200,21150,144
|
|
20240215,123400,692249200,21150,21200,21200,21150,124
|
|
20240215,123300,689625000,21150,21200,21200,21150,15
|
|
20240215,123200,689307500,21150,21150,21150,21150,95
|
|
20240215,123100,687298250,21200,21150,21200,21150,150
|
|
20240215,123000,684123750,21150,21150,21150,21150,15
|
|
20240215,122900,683806500,21150,21200,21200,21150,118
|
|
20240215,122800,681308500,21150,21200,21200,21150,172
|
|
20240215,122700,677666750,21200,21150,21200,21150,131
|
|
20240215,122600,674894250,21200,21150,21200,21150,72
|
|
20240215,122500,673371000,21150,21150,21150,21150,44
|
|
20240215,122400,672440400,21150,21150,21200,21150,164
|
|
20240215,122300,668971250,21150,21150,21150,21150,44
|
|
20240215,122200,668040650,21150,21200,21250,21150,3802
|
|
20240215,122100,587438500,21200,21200,21200,21200,58
|
|
20240215,122000,586208900,21250,21200,21250,21200,142
|
|
20240215,121900,583194150,21250,21250,21250,21200,80
|
|
20240215,121800,581496350,21200,21200,21300,21200,550
|
|
20240215,121700,569809600,21200,21250,21250,21200,48
|
|
20240215,121600,568791550,21200,21200,21250,21200,131
|
|
20240215,121500,566013350,21200,21200,21250,21200,72
|
|
20240215,121400,564485950,21200,21200,21250,21200,202
|
|
20240215,121300,560196700,21250,21200,21250,21200,84
|
|
20240215,121200,558414700,21200,21200,21200,21200,139
|
|
20240215,121100,555467900,21200,21200,21250,21200,61
|
|
20240215,121000,554172550,21200,21200,21250,21200,233
|
|
20240215,120900,549221700,21250,21200,21250,21200,178
|
|
20240215,120800,545446250,21250,21200,21250,21200,48
|
|
20240215,120700,544428150,21200,21200,21200,21200,34
|
|
20240215,120600,543707350,21200,21200,21250,21200,98
|
|
20240215,120500,541628800,21200,21200,21250,21200,184
|
|
20240215,120400,537723050,21200,21200,21200,21200,15
|
|
20240215,120300,537405050,21200,21250,21250,21200,141
|
|
20240215,120200,534412300,21200,21200,21300,21200,315
|
|
20240215,120100,527721950,21200,21200,21250,21200,77
|
|
20240215,120000,526088350,21200,21200,21200,21200,42
|
|
20240215,115900,525197950,21200,21200,21250,21200,90
|
|
20240215,115800,523289450,21200,21250,21300,21200,383
|
|
20240215,115700,515152050,21250,21250,21250,21250,53
|
|
20240215,115600,514025800,21300,21250,21300,21250,70
|
|
20240215,115500,512538200,21250,21250,21300,21250,31
|
|
20240215,115400,511879000,21250,21250,21250,21250,94
|
|
20240215,115300,509881500,21250,21300,21300,21250,105
|
|
20240215,115200,507649150,21250,21300,21300,21250,67
|
|
20240215,115100,506223250,21250,21250,21250,21250,127
|
|
20240215,115000,503524500,21250,21250,21250,21250,48
|
|
20240215,114900,502504500,21250,21250,21300,21250,27
|
|
20240215,114800,501930250,21250,21250,21300,21250,77
|
|
20240215,114700,500293900,21250,21250,21250,21250,99
|
|
20240215,114600,498190150,21250,21250,21250,21250,28
|
|
20240215,114500,497595150,21250,21250,21250,21250,77
|
|
20240215,114400,495958900,21300,21250,21300,21250,68
|
|
20240215,114300,494513450,21250,21250,21250,21250,100
|
|
20240215,114200,492388450,21250,21250,21300,21250,127
|
|
20240215,114100,489689150,21250,21250,21250,21250,14
|
|
20240215,114000,489391650,21250,21250,21300,21250,174
|
|
20240215,113900,485694050,21250,21250,21250,21250,57
|
|
20240215,113800,484482800,21250,21250,21300,21250,120
|
|
20240215,113700,481931750,21250,21250,21300,21250,101
|
|
20240215,113600,479783000,21250,21250,21250,21250,93
|
|
20240215,113500,477806750,21250,21250,21250,21250,87
|
|
20240215,113400,475958000,21250,21250,21300,21250,69
|
|
20240215,113300,474490750,21250,21250,21250,21250,45
|
|
20240215,113200,473534500,21250,21250,21250,21250,108
|
|
20240215,113100,471239500,21250,21250,21300,21250,50
|
|
20240215,113000,470176450,21250,21250,21300,21200,98
|
|
20240215,112900,468095650,21250,21250,21250,21250,27
|
|
20240215,112800,467521900,21250,21250,21250,21250,95
|
|
20240215,112700,465503150,21300,21200,21300,21200,342
|
|
20240215,112600,458233200,21200,21200,21250,21200,13
|
|
20240215,112500,457957550,21200,21200,21250,21200,139
|
|
20240215,112400,455010700,21200,21200,21250,21200,78
|
|
20240215,112300,453356650,21200,21200,21250,21200,32
|
|
20240215,112200,452678200,21250,21250,21250,21200,69
|
|
20240215,112100,451213850,21250,21250,21300,21250,110
|
|
20240215,112000,448875800,21300,21250,21300,21250,86
|
|
20240215,111900,447048200,21250,21200,21250,21200,143
|
|
20240215,111800,444009500,21250,21250,21250,21200,69
|
|
20240215,111700,442545600,21200,21200,21250,21200,121
|
|
20240215,111600,439979800,21250,21200,21250,21200,96
|
|
20240215,111500,437942350,21200,21250,21250,21200,48
|
|
20240215,111400,436922900,21250,21250,21250,21250,207
|
|
20240215,111300,432524150,21250,21250,21300,21250,62
|
|
20240215,111200,431206200,21250,21250,21250,21250,236
|
|
20240215,111100,426191200,21250,21250,21250,21250,34
|
|
20240215,111000,425468700,21250,21250,21300,21200,112
|
|
20240215,110900,423088200,21300,21250,21300,21250,86
|
|
20240215,110800,421260200,21250,21200,21250,21200,84
|
|
20240215,110700,419478900,21200,21250,21250,21200,73
|
|
20240215,110600,417927950,21250,21200,21250,21200,142
|
|
20240215,110500,414915900,21200,21200,21200,21200,111
|
|
20240215,110400,412562700,21200,21250,21250,21200,74
|
|
20240215,110300,410990450,21250,21250,21300,21250,83
|
|
20240215,110200,409226000,21250,21200,21250,21200,69
|
|
20240215,110100,407760150,21200,21250,21250,21200,99
|
|
20240215,110000,405659050,21250,21250,21300,21250,88
|
|
20240215,105900,403788500,21250,21200,21250,21200,159
|
|
20240215,105800,400414950,21200,21250,21250,21200,35
|
|
20240215,105700,399672200,21250,21250,21250,21250,32
|
|
20240215,105600,398992200,21250,21250,21300,21250,117
|
|
20240215,105500,396505450,21250,21250,21250,21250,219
|
|
20240215,105400,391851700,21200,21200,21250,21200,125
|
|
20240215,105300,389199200,21250,21200,21250,21200,56
|
|
20240215,105200,388011600,21200,21250,21250,21200,183
|
|
20240215,105100,384125450,21250,21250,21300,21200,433
|
|
20240215,105000,374924400,21300,21250,21300,21250,755
|
|
20240215,104900,358877800,21250,21250,21300,21250,136
|
|
20240215,104800,355986150,21250,21250,21250,21250,358
|
|
20240215,104700,348378650,21250,21250,21300,21250,170
|
|
20240215,104600,344760050,21250,21250,21300,21250,138
|
|
20240215,104500,341826450,21250,21250,21300,21250,61
|
|
20240215,104400,340528650,21250,21300,21300,21250,95
|
|
20240215,104300,338509850,21300,21250,21300,21250,87
|
|
20240215,104200,336660150,21250,21250,21250,21250,25
|
|
20240215,104100,336128900,21250,21250,21300,21250,136
|
|
20240215,104000,333238450,21250,21300,21300,21250,108
|
|
20240215,103900,330940250,21300,21300,21300,21300,130
|
|
20240215,103800,328171250,21300,21300,21300,21300,372
|
|
20240215,103700,320247650,21300,21350,21350,21300,597
|
|
20240215,103600,307530550,21350,21350,21350,21350,75
|
|
20240215,103500,305929300,21350,21450,21450,21350,60
|
|
20240215,103400,304648200,21400,21350,21400,21350,278
|
|
20240215,103300,298710650,21350,21350,21350,21350,98
|
|
20240215,103200,296618350,21350,21400,21400,21350,44
|
|
20240215,103100,295677250,21400,21400,21450,21400,113
|
|
20240215,103000,293258800,21350,21400,21400,21350,48
|
|
20240215,102900,292232850,21400,21400,21400,21400,69
|
|
20240215,102800,290756250,21400,21450,21450,21400,59
|
|
20240215,102700,289493150,21400,21400,21400,21400,5
|
|
20240215,102600,289386150,21400,21400,21400,21400,70
|
|
20240215,102500,287888150,21400,21350,21400,21350,278
|
|
20240215,102400,281941400,21350,21400,21400,21350,119
|
|
20240215,102300,279395750,21300,21400,21400,21300,186
|
|
20240215,102200,275424200,21400,21350,21400,21350,152
|
|
20240215,102100,272174350,21400,21350,21400,21300,160
|
|
20240215,102000,268762300,21350,21400,21400,21350,79
|
|
20240215,101900,267074650,21350,21350,21350,21350,236
|
|
20240215,101800,262036050,21350,21350,21400,21350,230
|
|
20240215,101700,257118850,21400,21400,21400,21350,170
|
|
20240215,101600,253487800,21400,21350,21400,21350,35
|
|
20240215,101500,252739250,21350,21400,21400,21350,107
|
|
20240215,101400,250451850,21400,21400,21450,21400,69
|
|
20240215,101300,248974500,21450,21400,21450,21400,15
|
|
20240215,101200,248653000,21400,21400,21400,21400,39
|
|
20240215,101100,247818400,21400,21450,21450,21400,111
|
|
20240215,101000,245441900,21450,21500,21500,21450,67
|
|
20240215,100900,244003750,21450,21450,21500,21450,9
|
|
20240215,100800,243810550,21450,21450,21450,21450,5
|
|
20240215,100700,243703300,21450,21500,21550,21450,186
|
|
20240215,100600,239706800,21500,21450,21500,21450,45
|
|
20240215,100500,238740350,21450,21450,21450,21450,47
|
|
20240215,100400,237732200,21450,21450,21450,21450,3
|
|
20240215,100300,237667850,21450,21450,21500,21400,147
|
|
20240215,100200,234516400,21450,21500,21500,21450,38
|
|
20240215,100100,233701250,21450,21450,21450,21450,7
|
|
20240215,100000,233551100,21450,21450,21450,21450,48
|
|
20240215,095900,232521500,21500,21450,21500,21450,44
|
|
20240215,095800,231576700,21450,21450,21450,21450,10
|
|
20240215,095700,231362200,21500,21500,21500,21500,75
|
|
20240215,095600,229749700,21500,21450,21500,21450,70
|
|
20240215,095500,228245850,21400,21450,21450,21400,21
|
|
20240215,095400,227795650,21450,21450,21450,21450,112
|
|
20240215,095300,225393250,21400,21450,21450,21400,17
|
|
20240215,095200,225028950,21450,21400,21450,21400,60
|
|
20240215,095100,223744450,21400,21400,21400,21400,4
|
|
20240215,095000,223658850,21400,21400,21400,21400,36
|
|
20240215,094900,222888450,21350,21400,21400,21350,43
|
|
20240215,094800,221970350,21300,21350,21350,21300,228
|
|
20240215,094700,217113550,21350,21350,21400,21350,769
|
|
20240215,094600,200693000,21400,21400,21400,21400,84
|
|
20240215,094500,198895400,21400,21350,21400,21350,30
|
|
20240215,094400,198253850,21350,21400,21400,21350,264
|
|
20240215,094300,192604750,21400,21400,21400,21400,212
|
|
20240215,094200,188067950,21400,21350,21400,21350,114
|
|
20240215,094100,185628550,21400,21400,21400,21400,160
|
|
20240215,094000,182204550,21400,21450,21450,21400,17
|
|
20240215,093900,181840700,21450,21450,21450,21450,24
|
|
20240215,093800,181325900,21450,21450,21450,21450,11
|
|
20240215,093700,181089950,21400,21400,21500,21400,524
|
|
20240215,093600,169864150,21400,21400,21400,21400,10
|
|
20240215,093500,169650150,21400,21400,21450,21400,120
|
|
20240215,093400,167081600,21450,21450,21450,21450,103
|
|
20240215,093300,164872250,21450,21450,21450,21450,3
|
|
20240215,093200,164807900,21450,21500,21500,21450,21
|
|
20240215,093100,164357350,21450,21450,21450,21400,78
|
|
20240215,093000,162685650,21500,21400,21550,21400,98
|
|
20240215,092900,160588200,21400,21350,21500,21300,1407
|
|
20240215,092800,130481000,21350,21400,21400,21350,81
|
|
20240215,092700,128747650,21450,21450,21450,21400,36
|
|
20240215,092600,127976200,21450,21350,21450,21350,159
|
|
20240215,092500,124573050,21400,21400,21400,21300,392
|
|
20240215,092400,116197050,21450,21450,21450,21450,124
|
|
20240215,092300,113537250,21450,21450,21450,21450,1
|
|
20240215,092200,113515800,21450,21450,21450,21450,64
|
|
20240215,092100,112143000,21450,21450,21450,21450,13
|
|
20240215,092000,111864150,21500,21400,21500,21400,47
|
|
20240215,091900,110856050,21400,21400,21500,21400,65
|
|
20240215,091800,109460350,21400,21450,21450,21400,149
|
|
20240215,091700,106267350,21500,21450,21500,21450,93
|
|
20240215,091600,104269100,21600,21500,21600,21350,1348
|
|
20240215,091500,75369950,21550,21500,21550,21500,37
|
|
20240215,091400,74572650,21500,21500,21500,21500,2
|
|
20240215,091300,74529650,21500,21600,21600,21500,108
|
|
20240215,091200,72203400,21600,21550,21600,21500,321
|
|
20240215,091100,65285300,21500,21550,21550,21500,89
|
|
20240215,091000,63370800,21550,21500,21550,21500,13
|
|
20240215,090900,63090800,21500,21600,21650,21500,159
|
|
20240215,090800,59662600,21600,21650,21650,21500,24
|
|
20240215,090700,59144650,21650,21750,21750,21450,90
|
|
20240215,090600,57197550,21750,21450,21800,21450,616
|
|
20240215,090500,43902800,21450,21500,21500,21450,57
|
|
20240215,090400,42677450,21500,21500,21650,21450,666
|
|
20240215,090300,28357000,21550,21500,21550,21500,36
|
|
20240215,090200,27581450,21500,21550,21550,21500,64
|
|
20240215,090100,26204550,21550,21600,21600,21550,161
|
|
20240215,090000,22732350,21600,21800,21800,21600,1046
|