574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183100,806650400,108600,108600,108600,108600,82
|
|
20240220,183000,806650400,108600,108600,108600,108600,0
|
|
20240220,182900,806650400,108600,108600,108600,108600,0
|
|
20240220,182800,806650400,108600,108600,108600,108600,0
|
|
20240220,182700,806650400,108600,108600,108600,108600,0
|
|
20240220,182600,806650400,108600,108600,108600,108600,0
|
|
20240220,182500,806650400,108600,108600,108600,108600,0
|
|
20240220,182400,806650400,108600,108600,108600,108600,0
|
|
20240220,182300,806650400,108600,108600,108600,108600,0
|
|
20240220,182200,806650400,108600,108600,108600,108600,0
|
|
20240220,182100,806650400,108600,108600,108600,108600,0
|
|
20240220,182000,806650400,108600,108600,108600,108600,0
|
|
20240220,181900,806650400,108600,108600,108600,108600,0
|
|
20240220,181800,806650400,108600,108600,108600,108600,0
|
|
20240220,181700,806650400,108600,108600,108600,108600,0
|
|
20240220,181600,806650400,108600,108600,108600,108600,0
|
|
20240220,181500,806650400,108600,108600,108600,108600,0
|
|
20240220,181400,806650400,108600,108600,108600,108600,0
|
|
20240220,181300,806650400,108600,108600,108600,108600,0
|
|
20240220,181200,806650400,108600,108600,108600,108600,0
|
|
20240220,181100,806650400,108600,108600,108600,108600,0
|
|
20240220,181000,806650400,108600,108600,108600,108600,0
|
|
20240220,180900,806650400,108600,108600,108600,108600,0
|
|
20240220,180800,806650400,108600,108600,108600,108600,0
|
|
20240220,180700,806650400,108600,108600,108600,108600,0
|
|
20240220,180600,806650400,108600,108600,108600,108600,0
|
|
20240220,180500,806650400,108600,108600,108600,108600,0
|
|
20240220,180400,806650400,108600,108600,108600,108600,0
|
|
20240220,180300,806650400,108600,108600,108600,108600,0
|
|
20240220,180200,806650400,108600,108600,108600,108600,0
|
|
20240220,180100,806650400,108600,108600,108600,108600,82
|
|
20240220,180000,806650400,108600,108600,108600,108600,0
|
|
20240220,175900,806650400,108600,108600,108600,108600,0
|
|
20240220,175800,806650400,108600,108600,108600,108600,0
|
|
20240220,175700,806650400,108600,108600,108600,108600,0
|
|
20240220,175600,806650400,108600,108600,108600,108600,0
|
|
20240220,175500,806650400,108600,108600,108600,108600,0
|
|
20240220,175400,806650400,108600,108600,108600,108600,0
|
|
20240220,175300,806650400,108600,108600,108600,108600,0
|
|
20240220,175200,806650400,108600,108600,108600,108600,0
|
|
20240220,175100,806650400,108600,108600,108600,108600,0
|
|
20240220,175000,806650400,108600,108600,108600,108600,0
|
|
20240220,174900,806650400,108600,108600,108600,108600,0
|
|
20240220,174800,806650400,108600,108600,108600,108600,0
|
|
20240220,174700,806650400,108600,108600,108600,108600,0
|
|
20240220,174600,806650400,108600,108600,108600,108600,0
|
|
20240220,174500,806650400,108600,108600,108600,108600,0
|
|
20240220,174400,806650400,108600,108600,108600,108600,0
|
|
20240220,174300,806650400,108600,108600,108600,108600,0
|
|
20240220,174200,806650400,108600,108600,108600,108600,0
|
|
20240220,174100,806650400,108600,108600,108600,108600,0
|
|
20240220,174000,806650400,108600,108600,108600,108600,0
|
|
20240220,173900,806650400,108600,108600,108600,108600,0
|
|
20240220,173800,806650400,108600,108600,108600,108600,0
|
|
20240220,173700,806650400,108600,108600,108600,108600,0
|
|
20240220,173600,806650400,108600,108600,108600,108600,0
|
|
20240220,173500,806650400,108600,108600,108600,108600,0
|
|
20240220,173400,806650400,108600,108600,108600,108600,0
|
|
20240220,173300,806650400,108600,108600,108600,108600,0
|
|
20240220,173200,806650400,108600,108600,108600,108600,0
|
|
20240220,173100,806650400,108600,108600,108600,108600,82
|
|
20240220,173000,806650400,108600,108600,108600,108600,0
|
|
20240220,172900,806650400,108600,108600,108600,108600,0
|
|
20240220,172800,806650400,108600,108600,108600,108600,0
|
|
20240220,172700,806650400,108600,108600,108600,108600,0
|
|
20240220,172600,806650400,108600,108600,108600,108600,0
|
|
20240220,172500,806650400,108600,108600,108600,108600,0
|
|
20240220,172400,806650400,108600,108600,108600,108600,0
|
|
20240220,172300,806650400,108600,108600,108600,108600,0
|
|
20240220,172200,806650400,108600,108600,108600,108600,0
|
|
20240220,172100,806650400,108600,108600,108600,108600,0
|
|
20240220,172000,806650400,108600,108600,108600,108600,0
|
|
20240220,171900,806650400,108600,108600,108600,108600,0
|
|
20240220,171800,806650400,108600,108600,108600,108600,0
|
|
20240220,171700,806650400,108600,108600,108600,108600,0
|
|
20240220,171600,806650400,108600,108600,108600,108600,0
|
|
20240220,171500,806650400,108600,108600,108600,108600,0
|
|
20240220,171400,806650400,108600,108600,108600,108600,0
|
|
20240220,171300,806650400,108600,108600,108600,108600,0
|
|
20240220,171200,806650400,108600,108600,108600,108600,0
|
|
20240220,171100,806650400,108600,108600,108600,108600,0
|
|
20240220,171000,806650400,108600,108600,108600,108600,0
|
|
20240220,170900,806650400,108600,108600,108600,108600,0
|
|
20240220,170800,806650400,108600,108600,108600,108600,0
|
|
20240220,170700,806650400,108600,108600,108600,108600,0
|
|
20240220,170600,806650400,108600,108600,108600,108600,0
|
|
20240220,170500,806650400,108600,108600,108600,108600,0
|
|
20240220,170400,806650400,108600,108600,108600,108600,0
|
|
20240220,170300,806650400,108600,108600,108600,108600,0
|
|
20240220,170200,806650400,108600,108600,108600,108600,0
|
|
20240220,170100,806650400,108600,108600,108600,108600,82
|
|
20240220,170000,806650400,108600,108600,108600,108600,0
|
|
20240220,165900,806650400,108600,108600,108600,108600,0
|
|
20240220,165800,806650400,108600,108600,108600,108600,0
|
|
20240220,165700,806650400,108600,108600,108600,108600,0
|
|
20240220,165600,806650400,108600,108600,108600,108600,0
|
|
20240220,165500,806650400,108600,108600,108600,108600,0
|
|
20240220,165400,806650400,108600,108600,108600,108600,0
|
|
20240220,165300,806650400,108600,108600,108600,108600,0
|
|
20240220,165200,806650400,108600,108600,108600,108600,0
|
|
20240220,165100,806650400,108600,108600,108600,108600,0
|
|
20240220,165000,806650400,108600,108600,108600,108600,0
|
|
20240220,164900,806650400,108600,108600,108600,108600,0
|
|
20240220,164800,806650400,108600,108600,108600,108600,0
|
|
20240220,164700,806650400,108600,108600,108600,108600,0
|
|
20240220,164600,806650400,108600,108600,108600,108600,0
|
|
20240220,164500,806650400,108600,108600,108600,108600,0
|
|
20240220,164400,806650400,108600,108600,108600,108600,0
|
|
20240220,164300,806650400,108600,108600,108600,108600,0
|
|
20240220,164200,806650400,108600,108600,108600,108600,0
|
|
20240220,164100,806650400,108600,108600,108600,108600,0
|
|
20240220,164000,806650400,108600,108600,108600,108600,0
|
|
20240220,163900,806650400,108600,108600,108600,108600,0
|
|
20240220,163800,806650400,108600,108600,108600,108600,0
|
|
20240220,163700,806650400,108600,108600,108600,108600,0
|
|
20240220,163600,806650400,108600,108600,108600,108600,0
|
|
20240220,163500,806650400,108600,108600,108600,108600,0
|
|
20240220,163400,806650400,108600,108600,108600,108600,0
|
|
20240220,163300,806650400,108600,108600,108600,108600,0
|
|
20240220,163200,806650400,108600,108600,108600,108600,0
|
|
20240220,163100,806650400,108600,108600,108600,108600,82
|
|
20240220,163000,806650400,108600,108600,108600,108600,0
|
|
20240220,162900,806650400,108600,108600,108600,108600,0
|
|
20240220,162800,806650400,108600,108600,108600,108600,0
|
|
20240220,162700,806650400,108600,108600,108600,108600,0
|
|
20240220,162600,806650400,108600,108600,108600,108600,0
|
|
20240220,162500,806650400,108600,108600,108600,108600,0
|
|
20240220,162400,806650400,108600,108600,108600,108600,0
|
|
20240220,162300,806650400,108600,108600,108600,108600,0
|
|
20240220,162200,806650400,108600,108600,108600,108600,0
|
|
20240220,162100,806650400,108600,108600,108600,108600,0
|
|
20240220,162000,806650400,108600,108600,108600,108600,0
|
|
20240220,161900,806650400,108600,108600,108600,108600,0
|
|
20240220,161800,806650400,108600,108600,108600,108600,0
|
|
20240220,161700,806650400,108600,108600,108600,108600,0
|
|
20240220,161600,806650400,108600,108600,108600,108600,0
|
|
20240220,161500,806650400,108600,108600,108600,108600,0
|
|
20240220,161400,806650400,108600,108600,108600,108600,0
|
|
20240220,161300,806650400,108600,108600,108600,108600,0
|
|
20240220,161200,806650400,108600,108600,108600,108600,0
|
|
20240220,161100,806650400,108600,108600,108600,108600,0
|
|
20240220,161000,806650400,108600,108600,108600,108600,0
|
|
20240220,160900,806650400,108600,108600,108600,108600,0
|
|
20240220,160800,806650400,108600,108600,108600,108600,0
|
|
20240220,160700,806650400,108600,108600,108600,108600,0
|
|
20240220,160600,806650400,108600,108600,108600,108600,0
|
|
20240220,160500,806650400,108600,108600,108600,108600,0
|
|
20240220,160400,806650400,108600,108600,108600,108600,0
|
|
20240220,160300,806650400,108600,108600,108600,108600,0
|
|
20240220,160200,806650400,108600,108600,108600,108600,0
|
|
20240220,160100,806650400,108600,108600,108600,108600,82
|
|
20240220,160000,806650400,108600,108600,108600,108600,0
|
|
20240220,155900,806650400,108600,108600,108600,108600,0
|
|
20240220,155800,806650400,108600,108600,108600,108600,0
|
|
20240220,155700,806650400,108600,108600,108600,108600,0
|
|
20240220,155600,806650400,108600,108600,108600,108600,0
|
|
20240220,155500,806650400,108600,108600,108600,108600,0
|
|
20240220,155400,806650400,108600,108600,108600,108600,0
|
|
20240220,155300,806650400,108600,108600,108600,108600,0
|
|
20240220,155200,806650400,108600,108600,108600,108600,0
|
|
20240220,155100,806650400,108600,108600,108600,108600,0
|
|
20240220,155000,806650400,108600,108600,108600,108600,0
|
|
20240220,154900,806650400,108600,108600,108600,108600,0
|
|
20240220,154800,806650400,108600,108600,108600,108600,0
|
|
20240220,154700,806650400,108600,108600,108600,108600,0
|
|
20240220,154600,806650400,108600,108600,108600,108600,0
|
|
20240220,154500,806650400,108600,108600,108600,108600,0
|
|
20240220,154400,806650400,108600,108600,108600,108600,0
|
|
20240220,154300,806650400,108600,108600,108600,108600,0
|
|
20240220,154200,806650400,108600,108600,108600,108600,0
|
|
20240220,154100,806650400,108600,108600,108600,108600,0
|
|
20240220,154000,806650400,108600,108600,108600,108600,0
|
|
20240220,153900,806650400,108600,108600,108600,108600,0
|
|
20240220,153800,806650400,108600,108600,108600,108600,0
|
|
20240220,153700,806650400,108600,108600,108600,108600,0
|
|
20240220,153600,806650400,108600,108600,108600,108600,0
|
|
20240220,153500,806650400,108600,108600,108600,108600,0
|
|
20240220,153400,806650400,108600,108600,108600,108600,0
|
|
20240220,153300,806650400,108600,108600,108600,108600,0
|
|
20240220,153200,806650400,108600,108600,108600,108600,0
|
|
20240220,153100,806650400,108600,108600,108600,108600,82
|
|
20240220,153000,806650400,108600,108600,108600,108600,82
|
|
20240220,152900,797745200,109000,109000,109000,109000,0
|
|
20240220,152800,797745200,109000,109000,109000,109000,0
|
|
20240220,152700,797745200,109000,109000,109000,109000,0
|
|
20240220,152600,797745200,109000,109000,109000,109000,0
|
|
20240220,152500,797745200,109000,109000,109000,109000,0
|
|
20240220,152400,797745200,109000,109000,109000,109000,0
|
|
20240220,152300,797745200,109000,109000,109000,109000,0
|
|
20240220,152200,797745200,109000,109000,109000,109000,0
|
|
20240220,152100,797745200,109000,109000,109000,109000,0
|
|
20240220,152000,797745200,109000,109000,109000,109000,0
|
|
20240220,151900,797745200,109000,109200,109200,109000,64
|
|
20240220,151800,790759600,109600,109600,109600,109600,0
|
|
20240220,151700,790759600,109600,109200,109600,109200,3
|
|
20240220,151600,790431200,109200,109500,109600,109200,8
|
|
20240220,151500,789555300,109600,109600,109600,109600,0
|
|
20240220,151400,789555300,109600,109600,109600,109600,0
|
|
20240220,151300,789555300,109600,109600,109600,109600,0
|
|
20240220,151200,789555300,109600,109600,109600,109600,0
|
|
20240220,151100,789555300,109600,109600,109600,109600,0
|
|
20240220,151000,789555300,109600,109600,109600,109600,0
|
|
20240220,150900,789555300,109600,109500,109600,109500,17
|
|
20240220,150800,787693600,109500,109100,109500,109100,12
|
|
20240220,150700,786383600,109000,109000,109000,109000,0
|
|
20240220,150600,786383600,109000,109000,109000,109000,0
|
|
20240220,150500,786383600,109000,109000,109000,109000,0
|
|
20240220,150400,786383600,109000,109000,109000,109000,0
|
|
20240220,150300,786383600,109000,109000,109000,109000,0
|
|
20240220,150200,786383600,109000,108800,109000,108800,4
|
|
20240220,150100,785948000,109000,109000,109000,108800,8
|
|
20240220,150000,785076800,109000,109000,109000,108600,29
|
|
20240220,145900,781922700,108900,109100,109300,108800,23
|
|
20240220,145800,779416800,109300,108800,109400,108600,44
|
|
20240220,145700,774623100,109000,108800,109500,108800,60
|
|
20240220,145600,768077100,108900,108800,108900,108700,33
|
|
20240220,145500,764485800,108800,109100,109100,108800,19
|
|
20240220,145400,762417200,108900,109000,109000,108800,25
|
|
20240220,145300,759694300,108900,108800,108900,108500,86
|
|
20240220,145200,750344700,108900,109000,109000,108500,25
|
|
20240220,145100,747626800,109000,109000,109000,108900,62
|
|
20240220,145000,740869800,109200,108800,109700,108600,108
|
|
20240220,144900,729069600,109000,108700,109000,108600,35
|
|
20240220,144800,725264400,108800,108700,108800,108500,27
|
|
20240220,144700,722331200,108600,109000,109000,108500,30
|
|
20240220,144600,719072000,108800,108700,108800,108600,51
|
|
20240220,144500,713530400,108700,108900,108900,108600,21
|
|
20240220,144400,711246800,108600,108800,108800,108500,39
|
|
20240220,144300,707009200,108800,108700,109000,108600,23
|
|
20240220,144200,704507500,108600,108800,108800,108600,70
|
|
20240220,144100,696899000,108900,108700,108900,108500,38
|
|
20240220,144000,692769900,108600,108800,108900,108600,32
|
|
20240220,143900,689289600,108900,108900,109100,108800,36
|
|
20240220,143800,685367500,108800,108600,108800,108500,76
|
|
20240220,143700,677109500,108700,108900,108900,108600,41
|
|
20240220,143600,672653900,108900,108600,109100,108600,75
|
|
20240220,143500,664489300,108700,108700,109000,108600,31
|
|
20240220,143400,661119600,108600,108800,108900,108600,30
|
|
20240220,143300,657857100,108700,108800,108800,108600,42
|
|
20240220,143200,653294100,108700,109000,109000,108600,31
|
|
20240220,143100,649921700,108800,108800,108900,108700,34
|
|
20240220,143000,646224000,108700,108800,108800,108600,48
|
|
20240220,142900,641006800,108900,108700,108900,108700,14
|
|
20240220,142800,639483600,108700,108700,108700,108600,32
|
|
20240220,142700,636006100,108700,108800,108800,108600,43
|
|
20240220,142600,631331500,108900,108700,108900,108600,37
|
|
20240220,142500,627309800,108700,108700,108800,108600,33
|
|
20240220,142400,623723500,108800,108900,109000,108800,30
|
|
20240220,142300,620457200,108900,109000,109000,108900,25
|
|
20240220,142200,617734500,108900,108800,108900,108800,29
|
|
20240220,142100,614577800,108800,108600,108800,108600,88
|
|
20240220,142000,605010000,108700,109000,109400,108700,73
|
|
20240220,141900,597059200,108800,108800,108800,108700,37
|
|
20240220,141800,593034500,108700,108600,108700,108500,113
|
|
20240220,141700,580764300,108600,108900,109200,108600,134
|
|
20240220,141600,566163000,108800,108600,109100,108600,48
|
|
20240220,141500,560944000,108700,108700,108700,108600,33
|
|
20240220,141400,557358000,108700,108700,108800,108600,31
|
|
20240220,141300,553989500,108700,108500,108800,108500,33
|
|
20240220,141200,550403000,108600,108400,108600,108400,71
|
|
20240220,141100,542696300,108500,108600,108600,108400,36
|
|
20240220,141000,538791000,108500,108600,109900,108500,127
|
|
20240220,140900,524992900,108500,108600,108700,108400,43
|
|
20240220,140800,520326400,108700,108900,109000,108700,48
|
|
20240220,140700,515103700,109700,109000,109700,108800,45
|
|
20240220,140600,510195000,108900,109300,109300,108800,127
|
|
20240220,140500,496356600,109300,109700,109700,109200,103
|
|
20240220,140400,485083600,109800,109900,109900,109800,26
|
|
20240220,140300,482228000,109600,110000,110000,109600,68
|
|
20240220,140200,474764100,110000,110000,110000,110000,6
|
|
20240220,140100,474104100,110000,110000,110000,110000,2
|
|
20240220,140000,473884100,110000,110000,110000,109900,18
|
|
20240220,135900,471904200,110000,109900,110000,109900,8
|
|
20240220,135800,471024900,109900,110000,110000,109900,18
|
|
20240220,135700,469046400,110000,110000,110000,110000,21
|
|
20240220,135600,466736400,110000,109900,110000,109900,16
|
|
20240220,135500,464976700,109900,109900,110000,109900,24
|
|
20240220,135400,462337000,110000,110000,110000,110000,15
|
|
20240220,135300,460687000,110000,110000,110000,109900,26
|
|
20240220,135200,457827200,110000,110000,110000,110000,14
|
|
20240220,135100,456287200,110000,109900,110000,109900,15
|
|
20240220,135000,454637400,110000,110000,110000,110000,35
|
|
20240220,134900,450787400,110000,110000,110000,110000,13
|
|
20240220,134800,449357400,110000,109900,110000,109900,21
|
|
20240220,134700,447049400,109900,110000,110000,109900,21
|
|
20240220,134600,444740000,110000,110000,110000,109900,25
|
|
20240220,134500,441990100,109900,110000,110000,109900,18
|
|
20240220,134400,440010600,110000,110000,110000,110000,14
|
|
20240220,134300,438470600,109900,110100,110100,109900,32
|
|
20240220,134200,434949400,110100,110100,110100,110100,16
|
|
20240220,134100,433187800,110000,110000,110000,109900,39
|
|
20240220,134000,428897900,110000,110000,110000,110000,40
|
|
20240220,133900,424497900,110000,110000,110000,109900,24
|
|
20240220,133800,421858000,110000,110000,110000,110000,14
|
|
20240220,133700,420318000,110000,110000,110000,110000,13
|
|
20240220,133600,418888000,110000,110000,110000,109900,37
|
|
20240220,133500,414818100,110000,110000,110000,110000,14
|
|
20240220,133400,413278100,110000,110000,110000,109900,25
|
|
20240220,133300,410528300,110000,110000,110000,110000,14
|
|
20240220,133200,408988300,110000,110000,110000,109900,25
|
|
20240220,133100,406238400,109900,110000,110000,109900,17
|
|
20240220,133000,404368500,110000,110100,110100,110000,31
|
|
20240220,132900,400956000,110100,110000,110100,110000,86
|
|
20240220,132800,391494300,110000,110000,110000,110000,28
|
|
20240220,132700,388414300,110100,110500,110500,110100,123
|
|
20240220,132600,374867200,110500,110200,110600,110200,13
|
|
20240220,132500,373430900,110600,110700,110700,110600,26
|
|
20240220,132400,370554400,110800,110800,110800,110700,22
|
|
20240220,132300,368117400,110800,111000,111000,110800,21
|
|
20240220,132200,365788900,111000,111000,111100,111000,45
|
|
20240220,132100,360793400,111000,111100,111100,110900,35
|
|
20240220,132000,356908000,111200,110900,111200,110900,44
|
|
20240220,131900,352024500,111000,111000,111100,111000,52
|
|
20240220,131800,346249100,111000,110600,111000,110600,121
|
|
20240220,131700,332844300,110500,110600,110600,110500,33
|
|
20240220,131600,329196200,110600,110400,110600,110400,44
|
|
20240220,131500,324337200,110400,110300,110400,110000,93
|
|
20240220,131400,314102500,110200,110100,110200,110100,14
|
|
20240220,131300,312559900,110200,110000,110200,110000,109
|
|
20240220,131200,300548700,110100,110100,110100,110100,11
|
|
20240220,131100,299337600,110100,109900,110100,109900,12
|
|
20240220,131000,298016600,109800,109800,109800,109800,3
|
|
20240220,130900,297687200,109900,110000,110200,109800,32
|
|
20240220,130800,294169000,110000,110000,110000,110000,19
|
|
20240220,130700,292079000,109800,109800,109800,109800,1
|
|
20240220,130600,291969200,109800,109800,109800,109800,3
|
|
20240220,130500,291639800,109700,109700,109700,109700,1
|
|
20240220,130400,291530100,109700,109800,109800,109700,10
|
|
20240220,130300,290432200,109700,109700,109700,109700,0
|
|
20240220,130200,290432200,109700,109700,109700,109700,1
|
|
20240220,130100,290322500,109700,109700,109700,109700,1
|
|
20240220,130000,290212800,109600,109600,109600,109600,1
|
|
20240220,125900,290103200,109600,109600,109600,109600,4
|
|
20240220,125800,289664800,109700,109700,109700,109700,2
|
|
20240220,125700,289445400,109700,109800,109800,109700,11
|
|
20240220,125600,288237800,109700,109700,109700,109700,1
|
|
20240220,125500,288128100,109700,109700,109700,109700,3
|
|
20240220,125400,287799000,109700,109800,109800,109700,6
|
|
20240220,125300,287140700,110000,110000,110000,110000,0
|
|
20240220,125200,287140700,110000,110000,110000,110000,9
|
|
20240220,125100,286150700,109900,109900,109900,109900,6
|
|
20240220,125000,285491300,109900,109900,109900,109900,3
|
|
20240220,124900,285161600,109800,109800,109800,109800,4
|
|
20240220,124800,284722400,109900,109900,109900,109900,3
|
|
20240220,124700,284392700,110000,110000,110000,110000,10
|
|
20240220,124600,283292700,109900,109900,109900,109900,4
|
|
20240220,124500,282853100,109900,109900,109900,109900,3
|
|
20240220,124400,282523400,109800,109800,109800,109800,5
|
|
20240220,124300,281974400,109800,109700,109800,109700,3
|
|
20240220,124200,281645100,109700,109700,109700,109700,2
|
|
20240220,124100,281425700,109700,109700,109700,109700,7
|
|
20240220,124000,280657800,109600,109700,109700,109600,3
|
|
20240220,123900,280328900,109700,109700,109700,109700,3
|
|
20240220,123800,279999800,109900,109800,109900,109800,11
|
|
20240220,123700,278791100,109800,109800,109800,109800,1
|
|
20240220,123600,278681300,109800,109800,109800,109800,6
|
|
20240220,123500,278022500,109800,109800,109800,109800,0
|
|
20240220,123400,278022500,109800,109900,109900,109800,13
|
|
20240220,123300,276594200,109800,109800,109800,109800,2
|
|
20240220,123200,276374600,109800,109800,109800,109800,3
|
|
20240220,123100,276045200,109800,109800,109800,109800,3
|
|
20240220,123000,275715800,109800,109800,109800,109800,2
|
|
20240220,122900,275496200,109800,109800,109800,109800,6
|
|
20240220,122800,274837400,109800,109800,109800,109800,2
|
|
20240220,122700,274617800,109800,109800,109800,109800,6
|
|
20240220,122600,273959000,109800,109800,109800,109800,2
|
|
20240220,122500,273739400,109800,109800,109800,109800,4
|
|
20240220,122400,273300200,109800,109800,109800,109800,3
|
|
20240220,122300,272970800,109800,109900,109900,109800,9
|
|
20240220,122200,271982200,110000,110000,110100,110000,11
|
|
20240220,122100,270772100,109900,109900,109900,109900,2
|
|
20240220,122000,270552300,109900,109900,109900,109900,4
|
|
20240220,121900,270112700,109800,109800,109800,109800,4
|
|
20240220,121800,269673500,109800,109800,109800,109800,1
|
|
20240220,121700,269563700,109800,109800,109800,109800,1
|
|
20240220,121600,269453900,109700,109700,109700,109700,4
|
|
20240220,121500,269015100,109700,109700,109700,109700,2
|
|
20240220,121400,268795700,109600,109600,109600,109600,5
|
|
20240220,121300,268247700,109600,109800,109800,109600,11
|
|
20240220,121200,267040100,109700,109500,109700,109500,7
|
|
20240220,121100,266272700,109500,109500,109500,109500,2
|
|
20240220,121000,266053700,109500,109500,109500,109500,4
|
|
20240220,120900,265615700,109400,109400,109400,109400,4
|
|
20240220,120800,265178100,109500,109300,109500,109300,13
|
|
20240220,120700,263755200,109400,109400,109400,109400,3
|
|
20240220,120600,263427000,109400,109400,109400,109400,7
|
|
20240220,120500,262661200,109500,109500,109500,109500,0
|
|
20240220,120400,262661200,109500,109500,109500,109500,5
|
|
20240220,120300,262113700,109600,109400,109600,109400,10
|
|
20240220,120200,261018600,109600,109600,109600,109600,4
|
|
20240220,120100,260580200,109700,109600,109700,109600,10
|
|
20240220,120000,259483300,109600,109600,109600,109600,3
|
|
20240220,115900,259154500,109600,109500,109600,109500,6
|
|
20240220,115800,258497300,109500,109500,109500,109500,3
|
|
20240220,115700,258168800,109500,109500,109500,109500,1
|
|
20240220,115600,258059300,109500,109500,109500,109500,3
|
|
20240220,115500,257730800,109500,109500,109500,109500,4
|
|
20240220,115400,257292800,109700,109500,109700,109500,15
|
|
20240220,115300,255648500,109600,109600,109600,109600,0
|
|
20240220,115200,255648500,109600,109600,109600,109600,10
|
|
20240220,115100,254552500,109600,109600,109600,109600,2
|
|
20240220,115000,254333300,109700,109700,109700,109700,3
|
|
20240220,114900,254004200,109900,109700,109900,109700,14
|
|
20240220,114800,252466600,109900,109900,109900,109900,0
|
|
20240220,114700,252466600,109900,109900,109900,109900,12
|
|
20240220,114600,251147800,109900,109900,109900,109900,2
|
|
20240220,114500,250928000,109900,109800,109900,109800,6
|
|
20240220,114400,250268800,109900,109900,109900,109900,3
|
|
20240220,114300,249939100,109900,109900,109900,109900,4
|
|
20240220,114200,249499500,109900,109800,109900,109800,3
|
|
20240220,114100,249169900,109800,109800,109800,109800,3
|
|
20240220,114000,248840500,109800,109800,109800,109800,3
|
|
20240220,113900,248511100,109900,109900,109900,109900,2
|
|
20240220,113800,248291300,109900,110000,110000,109900,10
|
|
20240220,113700,247191400,109900,109900,109900,109900,3
|
|
20240220,113600,246861700,109900,109900,109900,109900,2
|
|
20240220,113500,246641900,109900,109700,109900,109700,3
|
|
20240220,113400,246312400,109700,109700,109700,109700,0
|
|
20240220,113300,246312400,109700,109600,109700,109500,3
|
|
20240220,113200,245983600,109500,109500,109500,109500,0
|
|
20240220,113100,245983600,109500,109400,109500,109400,5
|
|
20240220,113000,245436200,109300,109300,109300,109300,1
|
|
20240220,112900,245326900,109300,109300,109300,109300,0
|
|
20240220,112800,245326900,109300,109400,109400,109200,87
|
|
20240220,112700,235817600,109500,109500,109500,109500,0
|
|
20240220,112600,235817600,109500,109400,109500,109400,12
|
|
20240220,112500,234503800,109500,109500,109500,109500,10
|
|
20240220,112400,233408800,109500,109500,109500,109500,9
|
|
20240220,112300,232423300,109400,109400,109400,109400,2
|
|
20240220,112200,232204500,109500,109700,109700,109500,23
|
|
20240220,112100,229683900,109700,109700,109700,109700,2
|
|
20240220,112000,229464500,109800,109800,109800,109800,1
|
|
20240220,111900,229354700,109900,110100,110100,109900,12
|
|
20240220,111800,228035700,110200,110200,110200,110200,0
|
|
20240220,111700,228035700,110200,109800,110500,109800,103
|
|
20240220,111600,216662900,109900,109900,109900,109900,0
|
|
20240220,111500,216662900,109900,109900,109900,109900,9
|
|
20240220,111400,215673800,109800,109800,109800,109800,1
|
|
20240220,111300,215564000,109900,109900,109900,109900,0
|
|
20240220,111200,215564000,109900,109900,109900,109800,12
|
|
20240220,111100,214245300,109900,109900,109900,109900,0
|
|
20240220,111000,214245300,109900,109900,109900,109900,9
|
|
20240220,110900,213256200,109800,109800,109800,109800,3
|
|
20240220,110800,212926800,109900,109900,109900,109900,9
|
|
20240220,110700,211937700,109900,109900,109900,109900,2
|
|
20240220,110600,211717900,109900,109900,109900,109900,0
|
|
20240220,110500,211717900,109900,109800,109900,109800,10
|
|
20240220,110400,210619000,109900,109900,109900,109900,0
|
|
20240220,110300,210619000,109900,109900,109900,109800,39
|
|
20240220,110200,206335500,110000,110000,110000,110000,2
|
|
20240220,110100,206115500,109900,110200,110200,109900,25
|
|
20240220,110000,203363600,110200,110200,110200,110200,1
|
|
20240220,105900,203253400,110400,110400,110400,110400,2
|
|
20240220,105800,203032600,110500,110400,110500,110400,10
|
|
20240220,105700,201927700,110500,110500,110500,110500,0
|
|
20240220,105600,201927700,110500,110500,110500,110500,9
|
|
20240220,105500,200933200,110400,110600,110600,110400,3
|
|
20240220,105400,200601600,110700,110800,110800,110700,112
|
|
20240220,105300,188193200,110800,110700,110800,110700,2
|
|
20240220,105200,187971700,110800,110800,110800,110800,3
|
|
20240220,105100,187639300,110800,111000,111000,110800,28
|
|
20240220,105000,184534900,111100,111200,111200,111100,40
|
|
20240220,104900,180087100,111300,111300,111300,111300,9
|
|
20240220,104800,179085400,111300,111200,111300,111200,4
|
|
20240220,104700,178640400,111200,111300,111300,111200,16
|
|
20240220,104600,176859700,111300,111200,111300,111200,7
|
|
20240220,104500,176080700,111300,111300,111300,111300,6
|
|
20240220,104400,175412900,111200,111200,111200,111200,15
|
|
20240220,104300,173744900,111100,111200,111400,111100,21
|
|
20240220,104200,171408200,111200,111300,111300,111200,14
|
|
20240220,104100,169850500,111200,111300,111300,111200,8
|
|
20240220,104000,168960200,111400,111300,111400,111300,14
|
|
20240220,103900,167401400,111200,111200,111200,111200,3
|
|
20240220,103800,167067800,111300,111300,111300,111300,6
|
|
20240220,103700,166400000,111100,111100,111100,111100,13
|
|
20240220,103600,164955700,111000,111100,111100,111000,7
|
|
20240220,103500,164178100,111100,111100,111100,111100,15
|
|
20240220,103400,162511600,111000,111000,111000,111000,2
|
|
20240220,103300,162289600,111100,111100,111100,111100,15
|
|
20240220,103200,160623100,111100,111100,111100,111100,10
|
|
20240220,103100,159512100,111200,111500,111500,111200,129
|
|
20240220,103000,145163700,111500,111200,111500,111200,6
|
|
20240220,102900,144495000,111400,111400,111400,111400,6
|
|
20240220,102800,143826600,111400,111400,111400,111400,17
|
|
20240220,102700,141932800,111400,111500,111500,111400,7
|
|
20240220,102600,141152400,111500,111500,111500,111500,9
|
|
20240220,102500,140148900,111500,111400,111500,111400,7
|
|
20240220,102400,139368500,111500,111500,111500,111500,6
|
|
20240220,102300,138699500,111500,111400,111500,111400,13
|
|
20240220,102200,137250400,111200,111300,111300,111200,8
|
|
20240220,102100,136360200,111300,111200,111300,111200,14
|
|
20240220,102000,134802500,111100,111100,111100,111100,5
|
|
20240220,101900,134247000,111200,111100,111200,111100,18
|
|
20240220,101800,132245600,111100,111100,111100,111100,2
|
|
20240220,101700,132023400,111100,111100,111100,111100,1
|
|
20240220,101600,131912300,111200,111200,111200,111200,15
|
|
20240220,101500,130244300,111300,111300,111300,111300,6
|
|
20240220,101400,129576500,111000,111000,111100,111000,12
|
|
20240220,101300,128244400,111000,111000,111100,111000,14
|
|
20240220,101200,126689800,111100,111000,111100,111000,11
|
|
20240220,101100,125467800,111000,111000,111000,111000,6
|
|
20240220,101000,124801800,110800,111100,111100,110800,14
|
|
20240220,100900,123248600,111200,110900,111200,110900,12
|
|
20240220,100800,121914700,110900,110900,110900,110900,2
|
|
20240220,100700,121692900,111000,111000,111000,111000,6
|
|
20240220,100600,121026900,111000,111000,111000,111000,7
|
|
20240220,100500,120249900,110800,111000,111000,110800,7
|
|
20240220,100400,119473100,110900,111000,111000,110900,13
|
|
20240220,100300,118030700,111000,111000,111000,111000,7
|
|
20240220,100200,117253700,111000,111000,111000,111000,0
|
|
20240220,100100,117253700,111000,111000,111000,111000,6
|
|
20240220,100000,116587700,111000,111000,111000,111000,7
|
|
20240220,095900,115810700,110900,110900,110900,110900,1
|
|
20240220,095800,115699800,110900,110800,110900,110800,12
|
|
20240220,095700,114369100,110800,110900,110900,110800,6
|
|
20240220,095600,113703800,111000,111000,111000,111000,6
|
|
20240220,095500,113037800,110500,110400,110500,110400,8
|
|
20240220,095400,112154300,110400,110400,110400,110400,0
|
|
20240220,095300,112154300,110400,110400,110400,110400,7
|
|
20240220,095200,111381500,110400,110400,110400,110400,6
|
|
20240220,095100,110719100,110400,110400,110400,110400,6
|
|
20240220,095000,110056700,110300,110300,110300,110300,7
|
|
20240220,094900,109284600,110300,110400,110500,110300,12
|
|
20240220,094800,107959300,110400,110400,110400,110400,2
|
|
20240220,094700,107738500,110300,110500,110500,110300,31
|
|
20240220,094600,104317800,110600,110600,110600,110600,5
|
|
20240220,094500,103764800,110600,110600,110600,110600,2
|
|
20240220,094400,103543600,110600,110600,110600,110600,7
|
|
20240220,094300,102769400,110600,110600,110600,110600,6
|
|
20240220,094200,102105800,110600,110500,110600,110500,10
|
|
20240220,094100,101000600,110400,110400,110400,110400,0
|
|
20240220,094000,101000600,110400,110400,110400,110400,9
|
|
20240220,093900,100007000,110500,110500,110500,110500,0
|
|
20240220,093800,100007000,110500,110500,110600,110500,24
|
|
20240220,093700,97353600,110300,110300,110300,110300,11
|
|
20240220,093600,96140300,110800,110300,110800,110300,50
|
|
20240220,093500,90615300,110500,110400,110500,110400,79
|
|
20240220,093400,81887600,110300,110300,110300,110300,0
|
|
20240220,093300,81887600,110300,110300,110300,110300,10
|
|
20240220,093200,80784600,110300,110300,110300,110300,0
|
|
20240220,093100,80784600,110300,109700,110300,109700,29
|
|
20240220,093000,77595100,109800,109800,109800,109800,7
|
|
20240220,092900,76826500,109800,109800,109800,109800,0
|
|
20240220,092800,76826500,109800,109800,109800,109800,0
|
|
20240220,092700,76826500,109800,109800,109800,109800,1
|
|
20240220,092600,76716700,109800,109800,109800,109800,0
|
|
20240220,092500,76716700,109800,109800,109800,109800,5
|
|
20240220,092400,76167700,109500,109500,109500,109500,0
|
|
20240220,092300,76167700,109500,109500,109500,109500,25
|
|
20240220,092200,73430200,109500,109700,109700,109500,57
|
|
20240220,092100,67183700,109800,109800,109800,109800,0
|
|
20240220,092000,67183700,109800,109800,109800,109800,10
|
|
20240220,091900,66085700,109900,109900,109900,109900,0
|
|
20240220,091800,66085700,109900,109900,109900,109900,0
|
|
20240220,091700,66085700,109900,109900,109900,109900,14
|
|
20240220,091600,64547100,110000,110000,110000,110000,0
|
|
20240220,091500,64547100,110000,110000,110000,110000,7
|
|
20240220,091400,63777100,110000,110000,110000,110000,53
|
|
20240220,091300,57947100,110000,110000,110000,110000,5
|
|
20240220,091200,57397100,110200,110200,110200,110200,5
|
|
20240220,091100,56846100,110100,110100,110100,110100,1
|
|
20240220,091000,56736000,110300,110500,110500,110300,141
|
|
20240220,090900,41175500,110500,110500,110500,110500,42
|
|
20240220,090800,36534500,110500,110500,110500,110500,28
|
|
20240220,090700,33440500,110500,110500,110500,110500,1
|
|
20240220,090600,33330000,110500,110400,110500,110400,10
|
|
20240220,090500,32225900,111000,111000,111000,111000,100
|
|
20240220,090400,21125900,111100,111100,111100,111100,122
|
|
20240220,090300,7571700,111100,111700,111700,111100,55
|
|
20240220,090200,1458200,111800,111800,111800,111800,0
|
|
20240220,090100,1458200,111800,111800,111800,111800,0
|
|
20240220,090000,1458200,111800,112200,112200,111800,13
|