574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,183100,853940100,111100,111100,111100,111100,212
|
|
20240219,183000,853940100,111100,111100,111100,111100,0
|
|
20240219,182900,853940100,111100,111100,111100,111100,0
|
|
20240219,182800,853940100,111100,111100,111100,111100,0
|
|
20240219,182700,853940100,111100,111100,111100,111100,0
|
|
20240219,182600,853940100,111100,111100,111100,111100,0
|
|
20240219,182500,853940100,111100,111100,111100,111100,0
|
|
20240219,182400,853940100,111100,111100,111100,111100,0
|
|
20240219,182300,853940100,111100,111100,111100,111100,0
|
|
20240219,182200,853940100,111100,111100,111100,111100,0
|
|
20240219,182100,853940100,111100,111100,111100,111100,0
|
|
20240219,182000,853940100,111100,111100,111100,111100,0
|
|
20240219,181900,853940100,111100,111100,111100,111100,0
|
|
20240219,181800,853940100,111100,111100,111100,111100,0
|
|
20240219,181700,853940100,111100,111100,111100,111100,0
|
|
20240219,181600,853940100,111100,111100,111100,111100,0
|
|
20240219,181500,853940100,111100,111100,111100,111100,0
|
|
20240219,181400,853940100,111100,111100,111100,111100,0
|
|
20240219,181300,853940100,111100,111100,111100,111100,0
|
|
20240219,181200,853940100,111100,111100,111100,111100,0
|
|
20240219,181100,853940100,111100,111100,111100,111100,0
|
|
20240219,181000,853940100,111100,111100,111100,111100,0
|
|
20240219,180900,853940100,111100,111100,111100,111100,0
|
|
20240219,180800,853940100,111100,111100,111100,111100,0
|
|
20240219,180700,853940100,111100,111100,111100,111100,0
|
|
20240219,180600,853940100,111100,111100,111100,111100,0
|
|
20240219,180500,853940100,111100,111100,111100,111100,0
|
|
20240219,180400,853940100,111100,111100,111100,111100,0
|
|
20240219,180300,853940100,111100,111100,111100,111100,0
|
|
20240219,180200,853940100,111100,111100,111100,111100,0
|
|
20240219,180100,853940100,111100,111100,111100,111100,212
|
|
20240219,180000,853940100,111100,111100,111100,111100,0
|
|
20240219,175900,853940100,111100,111100,111100,111100,0
|
|
20240219,175800,853940100,111100,111100,111100,111100,0
|
|
20240219,175700,853940100,111100,111100,111100,111100,0
|
|
20240219,175600,853940100,111100,111100,111100,111100,0
|
|
20240219,175500,853940100,111100,111100,111100,111100,0
|
|
20240219,175400,853940100,111100,111100,111100,111100,0
|
|
20240219,175300,853940100,111100,111100,111100,111100,0
|
|
20240219,175200,853940100,111100,111100,111100,111100,0
|
|
20240219,175100,853940100,111100,111100,111100,111100,0
|
|
20240219,175000,853940100,111100,111100,111100,111100,0
|
|
20240219,174900,853940100,111100,111100,111100,111100,0
|
|
20240219,174800,853940100,111100,111100,111100,111100,0
|
|
20240219,174700,853940100,111100,111100,111100,111100,0
|
|
20240219,174600,853940100,111100,111100,111100,111100,0
|
|
20240219,174500,853940100,111100,111100,111100,111100,0
|
|
20240219,174400,853940100,111100,111100,111100,111100,0
|
|
20240219,174300,853940100,111100,111100,111100,111100,0
|
|
20240219,174200,853940100,111100,111100,111100,111100,0
|
|
20240219,174100,853940100,111100,111100,111100,111100,0
|
|
20240219,174000,853940100,111100,111100,111100,111100,0
|
|
20240219,173900,853940100,111100,111100,111100,111100,0
|
|
20240219,173800,853940100,111100,111100,111100,111100,0
|
|
20240219,173700,853940100,111100,111100,111100,111100,0
|
|
20240219,173600,853940100,111100,111100,111100,111100,0
|
|
20240219,173500,853940100,111100,111100,111100,111100,0
|
|
20240219,173400,853940100,111100,111100,111100,111100,0
|
|
20240219,173300,853940100,111100,111100,111100,111100,0
|
|
20240219,173200,853940100,111100,111100,111100,111100,0
|
|
20240219,173100,853940100,111100,111100,111100,111100,212
|
|
20240219,173000,853940100,111100,111100,111100,111100,0
|
|
20240219,172900,853940100,111100,111100,111100,111100,0
|
|
20240219,172800,853940100,111100,111100,111100,111100,0
|
|
20240219,172700,853940100,111100,111100,111100,111100,0
|
|
20240219,172600,853940100,111100,111100,111100,111100,0
|
|
20240219,172500,853940100,111100,111100,111100,111100,0
|
|
20240219,172400,853940100,111100,111100,111100,111100,0
|
|
20240219,172300,853940100,111100,111100,111100,111100,0
|
|
20240219,172200,853940100,111100,111100,111100,111100,0
|
|
20240219,172100,853940100,111100,111100,111100,111100,0
|
|
20240219,172000,853940100,111100,111100,111100,111100,0
|
|
20240219,171900,853940100,111100,111100,111100,111100,0
|
|
20240219,171800,853940100,111100,111100,111100,111100,0
|
|
20240219,171700,853940100,111100,111100,111100,111100,0
|
|
20240219,171600,853940100,111100,111100,111100,111100,0
|
|
20240219,171500,853940100,111100,111100,111100,111100,0
|
|
20240219,171400,853940100,111100,111100,111100,111100,0
|
|
20240219,171300,853940100,111100,111100,111100,111100,0
|
|
20240219,171200,853940100,111100,111100,111100,111100,0
|
|
20240219,171100,853940100,111100,111100,111100,111100,0
|
|
20240219,171000,853940100,111100,111100,111100,111100,0
|
|
20240219,170900,853940100,111100,111100,111100,111100,0
|
|
20240219,170800,853940100,111100,111100,111100,111100,0
|
|
20240219,170700,853940100,111100,111100,111100,111100,0
|
|
20240219,170600,853940100,111100,111100,111100,111100,0
|
|
20240219,170500,853940100,111100,111100,111100,111100,0
|
|
20240219,170400,853940100,111100,111100,111100,111100,0
|
|
20240219,170300,853940100,111100,111100,111100,111100,0
|
|
20240219,170200,853940100,111100,111100,111100,111100,0
|
|
20240219,170100,853940100,111100,111100,111100,111100,212
|
|
20240219,170000,853940100,111100,111100,111100,111100,0
|
|
20240219,165900,853940100,111100,111100,111100,111100,0
|
|
20240219,165800,853940100,111100,111100,111100,111100,0
|
|
20240219,165700,853940100,111100,111100,111100,111100,0
|
|
20240219,165600,853940100,111100,111100,111100,111100,0
|
|
20240219,165500,853940100,111100,111100,111100,111100,0
|
|
20240219,165400,853940100,111100,111100,111100,111100,0
|
|
20240219,165300,853940100,111100,111100,111100,111100,0
|
|
20240219,165200,853940100,111100,111100,111100,111100,0
|
|
20240219,165100,853940100,111100,111100,111100,111100,0
|
|
20240219,165000,853940100,111100,111100,111100,111100,0
|
|
20240219,164900,853940100,111100,111100,111100,111100,0
|
|
20240219,164800,853940100,111100,111100,111100,111100,0
|
|
20240219,164700,853940100,111100,111100,111100,111100,0
|
|
20240219,164600,853940100,111100,111100,111100,111100,0
|
|
20240219,164500,853940100,111100,111100,111100,111100,0
|
|
20240219,164400,853940100,111100,111100,111100,111100,0
|
|
20240219,164300,853940100,111100,111100,111100,111100,0
|
|
20240219,164200,853940100,111100,111100,111100,111100,0
|
|
20240219,164100,853940100,111100,111100,111100,111100,0
|
|
20240219,164000,853940100,111100,111100,111100,111100,0
|
|
20240219,163900,853940100,111100,111100,111100,111100,0
|
|
20240219,163800,853940100,111100,111100,111100,111100,0
|
|
20240219,163700,853940100,111100,111100,111100,111100,0
|
|
20240219,163600,853940100,111100,111100,111100,111100,0
|
|
20240219,163500,853940100,111100,111100,111100,111100,0
|
|
20240219,163400,853940100,111100,111100,111100,111100,0
|
|
20240219,163300,853940100,111100,111100,111100,111100,0
|
|
20240219,163200,853940100,111100,111100,111100,111100,0
|
|
20240219,163100,853940100,111100,111100,111100,111100,212
|
|
20240219,163000,853940100,111100,111100,111100,111100,0
|
|
20240219,162900,853940100,111100,111100,111100,111100,0
|
|
20240219,162800,853940100,111100,111100,111100,111100,0
|
|
20240219,162700,853940100,111100,111100,111100,111100,0
|
|
20240219,162600,853940100,111100,111100,111100,111100,0
|
|
20240219,162500,853940100,111100,111100,111100,111100,0
|
|
20240219,162400,853940100,111100,111100,111100,111100,0
|
|
20240219,162300,853940100,111100,111100,111100,111100,0
|
|
20240219,162200,853940100,111100,111100,111100,111100,0
|
|
20240219,162100,853940100,111100,111100,111100,111100,0
|
|
20240219,162000,853940100,111100,111100,111100,111100,0
|
|
20240219,161900,853940100,111100,111100,111100,111100,0
|
|
20240219,161800,853940100,111100,111100,111100,111100,0
|
|
20240219,161700,853940100,111100,111100,111100,111100,0
|
|
20240219,161600,853940100,111100,111100,111100,111100,0
|
|
20240219,161500,853940100,111100,111100,111100,111100,0
|
|
20240219,161400,853940100,111100,111100,111100,111100,0
|
|
20240219,161300,853940100,111100,111100,111100,111100,0
|
|
20240219,161200,853940100,111100,111100,111100,111100,0
|
|
20240219,161100,853940100,111100,111100,111100,111100,0
|
|
20240219,161000,853940100,111100,111100,111100,111100,0
|
|
20240219,160900,853940100,111100,111100,111100,111100,0
|
|
20240219,160800,853940100,111100,111100,111100,111100,0
|
|
20240219,160700,853940100,111100,111100,111100,111100,0
|
|
20240219,160600,853940100,111100,111100,111100,111100,0
|
|
20240219,160500,853940100,111100,111100,111100,111100,0
|
|
20240219,160400,853940100,111100,111100,111100,111100,0
|
|
20240219,160300,853940100,111100,111100,111100,111100,0
|
|
20240219,160200,853940100,111100,111100,111100,111100,0
|
|
20240219,160100,853940100,111100,111100,111100,111100,212
|
|
20240219,160000,853940100,111100,111100,111100,111100,0
|
|
20240219,155900,853940100,111100,111100,111100,111100,0
|
|
20240219,155800,853940100,111100,111100,111100,111100,0
|
|
20240219,155700,853940100,111100,111100,111100,111100,0
|
|
20240219,155600,853940100,111100,111100,111100,111100,0
|
|
20240219,155500,853940100,111100,111100,111100,111100,0
|
|
20240219,155400,853940100,111100,111100,111100,111100,0
|
|
20240219,155300,853940100,111100,111100,111100,111100,0
|
|
20240219,155200,853940100,111100,111100,111100,111100,0
|
|
20240219,155100,853940100,111100,111100,111100,111100,0
|
|
20240219,155000,853940100,111100,111100,111100,111100,0
|
|
20240219,154900,853940100,111100,111100,111100,111100,0
|
|
20240219,154800,853940100,111100,111100,111100,111100,0
|
|
20240219,154700,853940100,111100,111100,111100,111100,0
|
|
20240219,154600,853940100,111100,111100,111100,111100,0
|
|
20240219,154500,853940100,111100,111100,111100,111100,0
|
|
20240219,154400,853940100,111100,111100,111100,111100,0
|
|
20240219,154300,853940100,111100,111100,111100,111100,0
|
|
20240219,154200,853940100,111100,111100,111100,111100,0
|
|
20240219,154100,853940100,111100,111100,111100,111100,0
|
|
20240219,154000,853940100,111100,111100,111100,111100,0
|
|
20240219,153900,853940100,111100,111100,111100,111100,0
|
|
20240219,153800,853940100,111100,111100,111100,111100,0
|
|
20240219,153700,853940100,111100,111100,111100,111100,0
|
|
20240219,153600,853940100,111100,111100,111100,111100,0
|
|
20240219,153500,853940100,111100,111100,111100,111100,0
|
|
20240219,153400,853940100,111100,111100,111100,111100,0
|
|
20240219,153300,853940100,111100,111100,111100,111100,0
|
|
20240219,153200,853940100,111100,111100,111100,111100,0
|
|
20240219,153100,853940100,111100,111100,111100,111100,212
|
|
20240219,153000,853940100,111100,111100,111100,111100,212
|
|
20240219,152900,830386900,109800,109800,109800,109800,0
|
|
20240219,152800,830386900,109800,109800,109800,109800,0
|
|
20240219,152700,830386900,109800,109800,109800,109800,0
|
|
20240219,152600,830386900,109800,109800,109800,109800,0
|
|
20240219,152500,830386900,109800,109800,109800,109800,0
|
|
20240219,152400,830386900,109800,109800,109800,109800,0
|
|
20240219,152300,830386900,109800,109800,109800,109800,0
|
|
20240219,152200,830386900,109800,109800,109800,109800,0
|
|
20240219,152100,830386900,109800,109800,109800,109800,0
|
|
20240219,152000,830386900,109800,109800,109800,109800,0
|
|
20240219,151900,830386900,109800,109800,109800,109800,0
|
|
20240219,151800,830386900,109800,109900,109900,109800,8
|
|
20240219,151700,829508100,109900,109900,110000,109900,11
|
|
20240219,151600,828298500,109900,109800,109900,109800,51
|
|
20240219,151500,822693700,109800,109900,109900,109800,19
|
|
20240219,151400,820607300,109800,109900,109900,109800,19
|
|
20240219,151300,818520100,109800,109800,109800,109800,16
|
|
20240219,151200,816763300,109700,109700,109800,109700,14
|
|
20240219,151100,815226700,109700,109800,109800,109700,23
|
|
20240219,151000,812701700,109800,109800,109800,109800,9
|
|
20240219,150900,811713500,109800,109900,110000,109800,16
|
|
20240219,150800,809955400,109900,109800,109900,109800,13
|
|
20240219,150700,808526900,109800,109900,109900,109800,16
|
|
20240219,150600,806769800,109900,109900,109900,109900,17
|
|
20240219,150500,804901500,109800,109800,109800,109700,11
|
|
20240219,150400,803693800,109700,109800,109800,109700,46
|
|
20240219,150300,798644500,109800,110200,110200,109800,72
|
|
20240219,150200,790719800,110100,110400,110400,110100,20
|
|
20240219,150100,788515300,110500,110900,110900,110400,77
|
|
20240219,150000,779999300,110700,110600,111100,110400,68
|
|
20240219,145900,772480500,110600,110800,110900,110500,189
|
|
20240219,145800,751557800,111100,111200,111200,111000,24
|
|
20240219,145700,748892400,111300,110900,111300,110900,51
|
|
20240219,145600,743229600,111000,110900,111000,110900,56
|
|
20240219,145500,737017400,110800,111000,111400,110800,152
|
|
20240219,145400,720140800,111000,111000,111000,111000,29
|
|
20240219,145300,716921800,111000,110900,111000,110900,63
|
|
20240219,145200,709932200,111000,111000,111300,111000,140
|
|
20240219,145100,694387300,111000,110900,111100,110900,89
|
|
20240219,145000,684506500,111000,111000,111100,111000,52
|
|
20240219,144900,678732700,111300,111300,111300,110900,100
|
|
20240219,144800,667622100,111400,110700,111400,110700,199
|
|
20240219,144700,645546300,110800,110700,110800,110400,27
|
|
20240219,144600,642556400,110800,110600,110800,110600,27
|
|
20240219,144500,639566800,110400,110400,110400,110400,62
|
|
20240219,144400,632722000,110400,110500,110500,110400,19
|
|
20240219,144300,630623900,110800,110700,110900,110500,164
|
|
20240219,144200,612485900,110900,110800,110900,110700,51
|
|
20240219,144100,606834700,110800,110700,110800,110700,39
|
|
20240219,144000,602516000,110700,110800,110800,110600,52
|
|
20240219,143900,596757700,110800,111000,111100,110400,177
|
|
20240219,143800,577156800,111000,111700,111700,111000,334
|
|
20240219,143700,539967000,111500,111400,111700,111400,52
|
|
20240219,143600,534164000,111400,111600,111600,111400,213
|
|
20240219,143500,510403200,111600,111500,111600,111500,56
|
|
20240219,143400,504155700,111500,111500,111500,111500,43
|
|
20240219,143300,499361200,111600,111600,111700,111600,83
|
|
20240219,143200,490095800,111800,111600,111800,111600,51
|
|
20240219,143100,484397400,111600,111200,111600,111200,52
|
|
20240219,143000,478601100,111200,111000,111200,111000,30
|
|
20240219,142900,475267000,110900,111300,111500,110900,421
|
|
20240219,142800,428486600,111500,111200,111500,111000,258
|
|
20240219,142700,399766100,111200,111000,111200,111000,127
|
|
20240219,142600,385643900,111100,111100,111100,111100,37
|
|
20240219,142500,381533200,111100,110800,111100,110700,85
|
|
20240219,142400,372107100,110800,110500,110800,110400,84
|
|
20240219,142300,362823400,110400,110300,110400,110300,44
|
|
20240219,142200,357968400,110200,110700,110700,110200,69
|
|
20240219,142100,350337000,110800,111500,111500,110800,231
|
|
20240219,142000,324656900,111300,110900,111400,110900,61
|
|
20240219,141900,317876100,110900,110500,110900,110500,86
|
|
20240219,141800,308355400,110400,110200,110400,110200,73
|
|
20240219,141700,300302600,110200,110000,110200,110000,61
|
|
20240219,141600,293580800,110000,109700,110100,109700,231
|
|
20240219,141500,268181100,109700,109700,109800,109700,63
|
|
20240219,141400,261264800,109600,109700,109800,109600,74
|
|
20240219,141300,253147600,109600,109000,109600,109000,156
|
|
20240219,141200,236107700,108900,108700,108900,108700,46
|
|
20240219,141100,231101900,108700,108600,108700,108600,32
|
|
20240219,141000,227624100,108500,108500,108500,108500,0
|
|
20240219,140900,227624100,108500,108500,108500,108500,2
|
|
20240219,140800,227407100,108500,108500,108500,108500,0
|
|
20240219,140700,227407100,108500,108500,108500,108500,0
|
|
20240219,140600,227407100,108500,108500,108500,108500,1
|
|
20240219,140500,227298600,108500,108500,108500,108500,74
|
|
20240219,140400,219269600,108400,108400,108400,108400,0
|
|
20240219,140300,219269600,108400,108400,108500,108400,14
|
|
20240219,140200,217751800,108400,108400,108400,108400,4
|
|
20240219,140100,217318200,108400,108400,108400,108400,2
|
|
20240219,140000,217101400,108500,108500,108500,108500,0
|
|
20240219,135900,217101400,108500,108400,108500,108400,3
|
|
20240219,135800,216776100,108600,108600,108600,108600,0
|
|
20240219,135700,216776100,108600,108600,108600,108600,0
|
|
20240219,135600,216776100,108600,108600,108600,108600,1
|
|
20240219,135500,216667500,108600,108600,108600,108600,0
|
|
20240219,135400,216667500,108600,108600,108600,108600,0
|
|
20240219,135300,216667500,108600,108600,108600,108600,2
|
|
20240219,135200,216450300,108600,108600,108600,108600,0
|
|
20240219,135100,216450300,108600,108600,108600,108600,0
|
|
20240219,135000,216450300,108600,108600,108600,108600,1
|
|
20240219,134900,216341700,108600,108600,108600,108600,102
|
|
20240219,134800,205264500,108600,108600,108600,108600,1
|
|
20240219,134700,205155900,108600,108600,108600,108600,1
|
|
20240219,134600,205047300,108600,108600,108600,108600,1
|
|
20240219,134500,204938700,108400,108400,108400,108400,0
|
|
20240219,134400,204938700,108400,108400,108400,108400,0
|
|
20240219,134300,204938700,108400,108500,108500,108400,11
|
|
20240219,134200,203745400,108300,108300,108300,108200,3
|
|
20240219,134100,203420600,108300,108300,108300,108300,0
|
|
20240219,134000,203420600,108300,108300,108300,108300,1
|
|
20240219,133900,203312300,108400,108400,108400,108400,0
|
|
20240219,133800,203312300,108400,108400,108400,108400,0
|
|
20240219,133700,203312300,108400,108400,108400,108400,0
|
|
20240219,133600,203312300,108400,108400,108400,108400,6
|
|
20240219,133500,202661900,108500,108500,108500,108500,0
|
|
20240219,133400,202661900,108500,108500,108500,108500,0
|
|
20240219,133300,202661900,108500,108500,108500,108500,1
|
|
20240219,133200,202553400,108500,108500,108500,108500,0
|
|
20240219,133100,202553400,108500,108500,108500,108500,0
|
|
20240219,133000,202553400,108500,108500,108500,108500,0
|
|
20240219,132900,202553400,108500,108300,108500,108300,74
|
|
20240219,132800,194531600,108200,108200,108200,108200,0
|
|
20240219,132700,194531600,108200,108200,108200,108200,2
|
|
20240219,132600,194315200,108100,108100,108100,108100,2
|
|
20240219,132500,194099000,107800,107800,107800,107800,0
|
|
20240219,132400,194099000,107800,107800,107800,107800,2
|
|
20240219,132300,193883400,107700,107800,107800,107700,2
|
|
20240219,132200,193667900,107800,107800,107800,107800,1
|
|
20240219,132100,193560100,107700,107700,107700,107700,0
|
|
20240219,132000,193560100,107700,107900,107900,107700,3
|
|
20240219,131900,193236700,107800,107800,107800,107800,0
|
|
20240219,131800,193236700,107800,107800,107800,107800,1
|
|
20240219,131700,193128900,107800,107600,107800,107600,30
|
|
20240219,131600,189897900,107500,107500,107500,107500,0
|
|
20240219,131500,189897900,107500,107500,107500,107500,0
|
|
20240219,131400,189897900,107500,107500,107500,107500,0
|
|
20240219,131300,189897900,107500,107500,107500,107500,1
|
|
20240219,131200,189790400,107500,107500,107500,107500,0
|
|
20240219,131100,189790400,107500,107500,107500,107500,0
|
|
20240219,131000,189790400,107500,107500,107500,107500,2
|
|
20240219,130900,189575400,107500,107500,107500,107500,0
|
|
20240219,130800,189575400,107500,107600,107600,107500,189
|
|
20240219,130700,169254400,107600,107600,107600,107600,0
|
|
20240219,130600,169254400,107600,107600,107600,107600,0
|
|
20240219,130500,169254400,107600,107600,107600,107600,1
|
|
20240219,130400,169146800,107700,107700,107700,107700,2
|
|
20240219,130300,168931400,107700,107800,107800,107700,3
|
|
20240219,130200,168608200,107900,107900,107900,107900,1
|
|
20240219,130100,168500300,107800,107800,107800,107800,0
|
|
20240219,130000,168500300,107800,107800,107800,107800,3
|
|
20240219,125900,168176900,107800,107800,107800,107800,0
|
|
20240219,125800,168176900,107800,107800,107800,107800,0
|
|
20240219,125700,168176900,107800,107800,107800,107800,0
|
|
20240219,125600,168176900,107800,107800,107800,107800,0
|
|
20240219,125500,168176900,107800,107800,107800,107800,0
|
|
20240219,125400,168176900,107800,107800,107800,107800,1
|
|
20240219,125300,168069100,107700,107700,107700,107700,0
|
|
20240219,125200,168069100,107700,107700,107700,107700,0
|
|
20240219,125100,168069100,107700,107600,107700,107600,74
|
|
20240219,125000,160099400,107600,107600,107600,107600,0
|
|
20240219,124900,160099400,107600,107600,107600,107600,0
|
|
20240219,124800,160099400,107600,107600,107600,107600,0
|
|
20240219,124700,160099400,107600,107600,107600,107600,3
|
|
20240219,124600,159776600,107600,107600,107600,107600,0
|
|
20240219,124500,159776600,107600,107600,107600,107600,2
|
|
20240219,124400,159561400,107700,107700,107700,107700,0
|
|
20240219,124300,159561400,107700,107700,107700,107700,2
|
|
20240219,124200,159346000,107600,107600,107600,107600,0
|
|
20240219,124100,159346000,107600,107600,107600,107600,1
|
|
20240219,124000,159238400,107600,107600,107600,107600,0
|
|
20240219,123900,159238400,107600,107600,107600,107600,0
|
|
20240219,123800,159238400,107600,107600,107600,107600,0
|
|
20240219,123700,159238400,107600,107600,107600,107600,1
|
|
20240219,123600,159130800,107600,107600,107600,107600,0
|
|
20240219,123500,159130800,107600,107600,107600,107600,0
|
|
20240219,123400,159130800,107600,107600,107600,107600,1
|
|
20240219,123300,159023200,107600,107600,107600,107600,0
|
|
20240219,123200,159023200,107600,107600,107600,107600,0
|
|
20240219,123100,159023200,107600,107600,107600,107600,2
|
|
20240219,123000,158808000,107600,107600,107600,107600,0
|
|
20240219,122900,158808000,107600,107600,107600,107600,0
|
|
20240219,122800,158808000,107600,107600,107600,107600,2
|
|
20240219,122700,158592800,107600,107600,107600,107600,0
|
|
20240219,122600,158592800,107600,107600,107600,107600,0
|
|
20240219,122500,158592800,107600,107600,107600,107600,3
|
|
20240219,122400,158270000,107600,107600,107600,107600,1
|
|
20240219,122300,158162400,107600,107600,107600,107600,0
|
|
20240219,122200,158162400,107600,107600,107600,107600,0
|
|
20240219,122100,158162400,107600,107600,107600,107600,2
|
|
20240219,122000,157947200,107600,107600,107600,107600,0
|
|
20240219,121900,157947200,107600,107600,107600,107600,0
|
|
20240219,121800,157947200,107600,107600,107600,107600,1
|
|
20240219,121700,157839600,107600,107600,107600,107600,0
|
|
20240219,121600,157839600,107600,107600,107600,107600,0
|
|
20240219,121500,157839600,107600,107600,107600,107600,1
|
|
20240219,121400,157732000,107600,107600,107600,107600,1
|
|
20240219,121300,157624400,107700,107700,107700,107700,0
|
|
20240219,121200,157624400,107700,107700,107700,107700,1
|
|
20240219,121100,157516700,107600,107600,107600,107600,4
|
|
20240219,121000,157086300,107700,107700,107700,107700,0
|
|
20240219,120900,157086300,107700,107700,107700,107700,0
|
|
20240219,120800,157086300,107700,107800,107800,107700,4
|
|
20240219,120700,156655200,107700,107700,107700,107700,0
|
|
20240219,120600,156655200,107700,107700,107700,107700,3
|
|
20240219,120500,156332100,107700,107700,107700,107700,1
|
|
20240219,120400,156224400,107800,107800,107800,107800,0
|
|
20240219,120300,156224400,107800,107800,107800,107800,0
|
|
20240219,120200,156224400,107800,107800,107800,107800,0
|
|
20240219,120100,156224400,107800,107800,107800,107800,11
|
|
20240219,120000,155038600,108100,108100,108100,108100,0
|
|
20240219,115900,155038600,108100,107900,108100,107900,87
|
|
20240219,115800,145634300,107800,107800,107800,107800,2
|
|
20240219,115700,145418700,107700,107700,107700,107700,0
|
|
20240219,115600,145418700,107700,107700,107700,107700,2
|
|
20240219,115500,145203300,107700,107700,107700,107700,1
|
|
20240219,115400,145095600,107700,107700,107700,107700,0
|
|
20240219,115300,145095600,107700,107800,107800,107700,7
|
|
20240219,115200,144341200,107700,107700,107700,107700,1
|
|
20240219,115100,144233500,107700,107700,107700,107700,0
|
|
20240219,115000,144233500,107700,107700,107700,107700,0
|
|
20240219,114900,144233500,107700,107700,107700,107700,9
|
|
20240219,114800,143264200,107800,107800,107800,107800,1
|
|
20240219,114700,143156400,107700,107800,107800,107700,22
|
|
20240219,114600,140785000,107700,107700,107700,107700,1
|
|
20240219,114500,140677300,107700,107800,107800,107700,3
|
|
20240219,114400,140354100,107800,107700,107800,107700,44
|
|
20240219,114300,135612100,107700,107800,107800,107700,17
|
|
20240219,114200,133779900,107900,107900,107900,107900,1
|
|
20240219,114100,133672000,107900,107900,107900,107900,1
|
|
20240219,114000,133564100,107900,107900,107900,107900,0
|
|
20240219,113900,133564100,107900,107900,107900,107900,1
|
|
20240219,113800,133456200,107900,107900,107900,107900,0
|
|
20240219,113700,133456200,107900,107900,107900,107900,0
|
|
20240219,113600,133456200,107900,107900,107900,107900,0
|
|
20240219,113500,133456200,107900,108000,108000,107900,14
|
|
20240219,113400,131944300,108000,108000,108000,108000,0
|
|
20240219,113300,131944300,108000,108000,108000,108000,0
|
|
20240219,113200,131944300,108000,108000,108000,108000,0
|
|
20240219,113100,131944300,108000,108000,108000,108000,0
|
|
20240219,113000,131944300,108000,108000,108000,108000,0
|
|
20240219,112900,131944300,108000,108100,108100,108000,2
|
|
20240219,112800,131728200,108100,108000,108100,108000,3
|
|
20240219,112700,131404100,108000,108000,108000,108000,0
|
|
20240219,112600,131404100,108000,108000,108000,108000,1
|
|
20240219,112500,131296100,108100,108100,108100,108100,4
|
|
20240219,112400,130863700,108100,108100,108100,108100,0
|
|
20240219,112300,130863700,108100,108100,108100,108100,1
|
|
20240219,112200,130755600,108000,108000,108000,108000,1
|
|
20240219,112100,130647600,108100,108100,108100,108100,0
|
|
20240219,112000,130647600,108100,108100,108100,108100,0
|
|
20240219,111900,130647600,108100,108100,108100,108100,0
|
|
20240219,111800,130647600,108100,108100,108100,108100,1
|
|
20240219,111700,130539500,108100,108100,108100,108100,0
|
|
20240219,111600,130539500,108100,108100,108100,108100,0
|
|
20240219,111500,130539500,108100,108100,108100,108100,0
|
|
20240219,111400,130539500,108100,108100,108100,108100,0
|
|
20240219,111300,130539500,108100,108100,108100,108100,0
|
|
20240219,111200,130539500,108100,108100,108100,108100,0
|
|
20240219,111100,130539500,108100,108300,108300,108100,149
|
|
20240219,111000,114420700,108400,108400,108400,108400,0
|
|
20240219,110900,114420700,108400,108400,108400,108400,0
|
|
20240219,110800,114420700,108400,108300,108400,108300,7
|
|
20240219,110700,113662000,108500,108400,108500,108400,6
|
|
20240219,110600,113011200,108400,108400,108400,108400,0
|
|
20240219,110500,113011200,108400,108400,108400,108400,1
|
|
20240219,110400,112902800,108300,108300,108300,108300,0
|
|
20240219,110300,112902800,108300,108300,108300,108300,0
|
|
20240219,110200,112902800,108300,108300,108300,108300,0
|
|
20240219,110100,112902800,108300,108300,108300,108300,0
|
|
20240219,110000,112902800,108300,108300,108300,108300,0
|
|
20240219,105900,112902800,108300,108300,108300,108300,1
|
|
20240219,105800,112794500,108300,108300,108300,108300,10
|
|
20240219,105700,111711500,108300,108300,108300,108300,0
|
|
20240219,105600,111711500,108300,108300,108300,108300,24
|
|
20240219,105500,109112300,108300,108400,108400,108300,7
|
|
20240219,105400,108353600,108600,108600,108600,108600,0
|
|
20240219,105300,108353600,108600,108600,108600,108600,0
|
|
20240219,105200,108353600,108600,108600,108600,108600,0
|
|
20240219,105100,108353600,108600,108600,108600,108600,72
|
|
20240219,105000,100534400,108500,108500,108500,108500,10
|
|
20240219,104900,99449400,108500,108500,108500,108500,0
|
|
20240219,104800,99449400,108500,108500,108500,108500,0
|
|
20240219,104700,99449400,108500,108500,108500,108500,0
|
|
20240219,104600,99449400,108500,108500,108500,108500,0
|
|
20240219,104500,99449400,108500,108500,108500,108500,0
|
|
20240219,104400,99449400,108500,108500,108500,108500,0
|
|
20240219,104300,99449400,108500,108700,108700,108500,47
|
|
20240219,104200,94347900,108800,108800,108800,108800,0
|
|
20240219,104100,94347900,108800,108800,108800,108800,0
|
|
20240219,104000,94347900,108800,108800,108800,108800,0
|
|
20240219,103900,94347900,108800,108800,108800,108800,0
|
|
20240219,103800,94347900,108800,108800,108800,108800,0
|
|
20240219,103700,94347900,108800,108800,108800,108800,1
|
|
20240219,103600,94239100,108800,108800,108800,108800,0
|
|
20240219,103500,94239100,108800,108800,108800,108800,1
|
|
20240219,103400,94130300,108700,108700,108700,108700,0
|
|
20240219,103300,94130300,108700,108700,108700,108700,5
|
|
20240219,103200,93586800,108700,108700,108700,108700,0
|
|
20240219,103100,93586800,108700,108700,108700,108700,0
|
|
20240219,103000,93586800,108700,108700,108700,108700,0
|
|
20240219,102900,93586800,108700,108700,108700,108700,0
|
|
20240219,102800,93586800,108700,108700,108700,108700,3
|
|
20240219,102700,93260700,108700,108700,108700,108700,0
|
|
20240219,102600,93260700,108700,108700,108700,108700,0
|
|
20240219,102500,93260700,108700,108700,108700,108700,0
|
|
20240219,102400,93260700,108700,108700,108700,108700,0
|
|
20240219,102300,93260700,108700,108700,108700,108700,2
|
|
20240219,102200,93043300,108700,108700,108700,108700,0
|
|
20240219,102100,93043300,108700,108700,108700,108700,0
|
|
20240219,102000,93043300,108700,108700,108700,108700,1
|
|
20240219,101900,92934600,108700,108700,108700,108700,0
|
|
20240219,101800,92934600,108700,108700,108700,108700,17
|
|
20240219,101700,91086700,108700,108800,108800,108700,2
|
|
20240219,101600,90869200,108700,108700,108700,108700,0
|
|
20240219,101500,90869200,108700,108700,108700,108700,5
|
|
20240219,101400,90325700,108700,108700,108700,108700,0
|
|
20240219,101300,90325700,108700,108700,108700,108700,3
|
|
20240219,101200,89999600,108700,108700,108700,108700,2
|
|
20240219,101100,89782200,108600,108600,108600,108600,3
|
|
20240219,101000,89456400,108500,108500,108500,108500,0
|
|
20240219,100900,89456400,108500,108500,108500,108500,0
|
|
20240219,100800,89456400,108500,108500,108500,108500,0
|
|
20240219,100700,89456400,108500,108500,108500,108500,1
|
|
20240219,100600,89347900,108800,108800,108800,108800,0
|
|
20240219,100500,89347900,108800,108800,108800,108800,0
|
|
20240219,100400,89347900,108800,108800,108800,108800,11
|
|
20240219,100300,88151100,108500,108500,108500,108500,0
|
|
20240219,100200,88151100,108500,108500,108500,108500,0
|
|
20240219,100100,88151100,108500,108500,108500,108500,0
|
|
20240219,100000,88151100,108500,108600,108700,108500,65
|
|
20240219,095900,81090800,108600,108600,108600,108600,5
|
|
20240219,095800,80547800,108600,108600,108600,108600,13
|
|
20240219,095700,79136000,108500,108500,108500,108500,11
|
|
20240219,095600,77942500,108400,108400,108400,108400,46
|
|
20240219,095500,72956100,108300,108100,108300,108100,50
|
|
20240219,095400,67546400,108100,108100,108100,108100,0
|
|
20240219,095300,67546400,108100,108100,108100,108100,0
|
|
20240219,095200,67546400,108100,108100,108100,108100,0
|
|
20240219,095100,67546400,108100,108100,108100,108100,2
|
|
20240219,095000,67330200,108000,107800,108000,107800,36
|
|
20240219,094900,63443600,107800,107800,107800,107800,2
|
|
20240219,094800,63228000,107800,107800,107800,107800,0
|
|
20240219,094700,63228000,107800,107800,107800,107800,0
|
|
20240219,094600,63228000,107800,107800,107800,107800,0
|
|
20240219,094500,63228000,107800,107800,107800,107800,0
|
|
20240219,094400,63228000,107800,107800,107800,107800,25
|
|
20240219,094300,60533000,107800,107800,107800,107800,0
|
|
20240219,094200,60533000,107800,107800,107800,107800,0
|
|
20240219,094100,60533000,107800,107800,107800,107800,0
|
|
20240219,094000,60533000,107800,107800,107800,107800,0
|
|
20240219,093900,60533000,107800,107800,107800,107800,1
|
|
20240219,093800,60425200,107700,107700,107700,107700,0
|
|
20240219,093700,60425200,107700,107700,107700,107700,7
|
|
20240219,093600,59671300,107800,107800,107800,107800,1
|
|
20240219,093500,59563500,107800,107800,107800,107800,4
|
|
20240219,093400,59132300,107800,107800,107800,107800,0
|
|
20240219,093300,59132300,107800,107800,107800,107800,11
|
|
20240219,093200,57946500,107800,107800,107800,107800,1
|
|
20240219,093100,57838700,107700,107700,107700,107700,10
|
|
20240219,093000,56761700,107700,107700,107700,107700,2
|
|
20240219,092900,56546300,107700,107700,107700,107700,5
|
|
20240219,092800,56007800,107700,107800,107800,107700,112
|
|
20240219,092700,43941600,107800,107800,107800,107800,0
|
|
20240219,092600,43941600,107800,107800,107800,107800,0
|
|
20240219,092500,43941600,107800,107800,107800,107800,0
|
|
20240219,092400,43941600,107800,108100,108100,107800,12
|
|
20240219,092300,42647100,107900,107900,107900,107900,0
|
|
20240219,092200,42647100,107900,107900,107900,107900,23
|
|
20240219,092100,40165400,107800,107800,107800,107800,48
|
|
20240219,092000,34991000,107800,107800,107800,107800,0
|
|
20240219,091900,34991000,107800,107700,107800,107700,2
|
|
20240219,091800,34775500,107800,107700,107800,107700,2
|
|
20240219,091700,34560000,107700,107800,107800,107700,37
|
|
20240219,091600,30571500,107800,107800,107800,107800,0
|
|
20240219,091500,30571500,107800,107700,107800,107700,2
|
|
20240219,091400,30356000,107800,107800,107800,107800,0
|
|
20240219,091300,30356000,107800,107800,107800,107800,0
|
|
20240219,091200,30356000,107800,107800,107800,107800,9
|
|
20240219,091100,29385800,107900,107800,107900,107800,2
|
|
20240219,091000,29170100,107900,107900,107900,107900,0
|
|
20240219,090900,29170100,107900,107700,107900,107700,38
|
|
20240219,090800,25073900,107700,107700,107700,107700,2
|
|
20240219,090700,24858500,107500,107500,107500,107500,55
|
|
20240219,090600,18946000,107400,107400,107400,107400,5
|
|
20240219,090500,18409000,107500,107500,107500,107500,1
|
|
20240219,090400,18301500,107800,107700,107800,107700,22
|
|
20240219,090300,15932000,107700,107700,107700,107700,0
|
|
20240219,090200,15932000,107700,107700,107700,107700,0
|
|
20240219,090100,15932000,107700,107400,107700,107400,12
|
|
20240219,090000,14642900,107400,107900,107900,107400,119
|